date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-08-03 09:30:00,123.84,123.89,123.84,123.88,13539.0,106.7837,106.8268,106.7837,106.8181,13539.0
2017-08-03 10:00:00,123.89,123.96,123.89,123.94,19039.0,106.8268,106.8871,106.8268,106.8699,19039.0
2017-08-03 10:30:00,123.93,123.95,123.91,123.93,158985.0,106.8613,106.8785,106.844,106.8613,158985.0
2017-08-03 11:00:00,123.94,123.96,123.92,123.95,9691.0,106.8699,106.8871,106.8526,106.8785,9691.0
2017-08-03 11:30:00,123.96,123.99,123.94,123.98,15266.0,106.8871,106.913,106.8699,106.9044,15266.0
2017-08-03 12:00:00,123.97,123.98,123.96,123.98,54308.0,106.8957,106.9044,106.8871,106.9044,54308.0
2017-08-03 12:30:00,123.97,123.99,123.96,123.97,44646.0,106.8957,106.913,106.8871,106.8957,44646.0
2017-08-03 13:00:00,123.96,123.98,123.94,123.96,4984.0,106.8871,106.9044,106.8699,106.8871,4984.0
2017-08-03 13:30:00,123.96,123.97,123.94,123.95,7408.0,106.8871,106.8957,106.8699,106.8785,7408.0
2017-08-03 14:00:00,123.96,123.99,123.96,123.98,14002.0,106.8871,106.913,106.8871,106.9044,14002.0
2017-08-03 14:30:00,123.95,124.0,123.95,124.0,18894.0,106.8785,106.9216,106.8785,106.9216,18894.0
2017-08-03 15:00:00,124.01,124.03,124.0,124.03,226947.0,106.9302,106.9475,106.9216,106.9475,226947.0
2017-08-03 15:30:00,124.03,124.07,124.02,124.03,206409.0,106.9475,106.982,106.9389,106.9475,206409.0
2017-08-04 09:30:00,123.89,123.89,123.79,123.81,16944.0,106.8268,106.8268,106.7405,106.7578,16944.0
2017-08-04 10:00:00,123.81,123.81,123.75,123.75,7869.0,106.7578,106.7578,106.706,106.706,7869.0
2017-08-04 10:30:00,123.74,123.81,123.73,123.79,4863.0,106.6974,106.7578,106.6888,106.7405,4863.0
2017-08-04 11:00:00,123.79,123.83,123.78,123.79,293075.0,106.7405,106.775,106.7319,106.7405,293075.0
2017-08-04 11:30:00,123.79,123.87,123.79,123.84,6217.0,106.7405,106.8095,106.7405,106.7837,6217.0
2017-08-04 12:00:00,123.86,123.89,123.85,123.86,3531.0,106.8009,106.8268,106.7923,106.8009,3531.0
2017-08-04 12:30:00,123.88,123.88,123.83,123.84,14002.0,106.8181,106.8181,106.775,106.7837,14002.0
2017-08-04 13:00:00,123.84,123.87,123.84,123.87,14709.0,106.7837,106.8095,106.7837,106.8095,14709.0
2017-08-04 13:30:00,123.88,123.88,123.85,123.87,3913.0,106.8181,106.8181,106.7923,106.8095,3913.0
2017-08-04 14:00:00,123.86,123.89,123.84,123.86,9910.0,106.8009,106.8268,106.7837,106.8009,9910.0
2017-08-04 14:30:00,123.89,123.89,123.84,123.84,13931.0,106.8268,106.8268,106.7837,106.7837,13931.0
2017-08-04 15:00:00,123.85,123.87,123.83,123.87,8737.0,106.7923,106.8095,106.775,106.8095,8737.0
2017-08-04 15:30:00,123.86,123.87,123.84,123.87,26373.0,106.8009,106.8095,106.7837,106.8095,26373.0
2017-08-07 09:30:00,123.85,123.88,123.81,123.86,7407.0,106.7923,106.8181,106.7578,106.8009,7407.0
2017-08-07 10:00:00,123.85,123.86,123.83,123.84,4261.0,106.7923,106.8009,106.775,106.7837,4261.0
2017-08-07 10:30:00,123.86,123.89,123.85,123.87,2091.0,106.8009,106.8268,106.7923,106.8095,2091.0
2017-08-07 11:00:00,123.87,123.89,123.87,123.88,10440.0,106.8095,106.8268,106.8095,106.8181,10440.0
2017-08-07 11:30:00,123.88,123.92,123.88,123.91,3818.0,106.8181,106.8526,106.8181,106.844,3818.0
2017-08-07 12:00:00,123.91,123.92,123.88,123.89,8670.0,106.844,106.8526,106.8181,106.8268,8670.0
2017-08-07 12:30:00,123.89,123.91,123.89,123.89,5515.0,106.8268,106.844,106.8268,106.8268,5515.0
2017-08-07 13:00:00,123.91,123.93,123.9,123.93,2594.0,106.844,106.8613,106.8354,106.8613,2594.0
2017-08-07 13:30:00,123.92,123.93,123.9,123.93,12994.0,106.8526,106.8613,106.8354,106.8613,12994.0
2017-08-07 14:00:00,123.93,123.93,123.9,123.91,10022.0,106.8613,106.8613,106.8354,106.844,10022.0
2017-08-07 14:30:00,123.9,123.91,123.89,123.9,7035.0,106.8354,106.844,106.8268,106.8354,7035.0
2017-08-07 15:00:00,123.9,123.91,123.89,123.91,5773.0,106.8354,106.844,106.8268,106.844,5773.0
2017-08-07 15:30:00,123.91,123.91,123.89,123.9,13370.0,106.844,106.844,106.8268,106.8354,13370.0
2017-08-08 09:30:00,123.9,123.9,123.86,123.86,8031.0,106.8354,106.8354,106.8009,106.8009,8031.0
2017-08-08 10:00:00,123.85,123.86,123.84,123.85,6135.0,106.7923,106.8009,106.7837,106.7923,6135.0
2017-08-08 10:30:00,123.85,123.85,123.77,123.79,8262.0,106.7923,106.7923,106.7233,106.7405,8262.0
2017-08-08 11:00:00,123.78,123.8,123.76,123.77,11815.0,106.7319,106.7492,106.7147,106.7233,11815.0
2017-08-08 11:30:00,123.78,123.78,123.76,123.77,5560.0,106.7319,106.7319,106.7147,106.7233,5560.0
2017-08-08 12:00:00,123.77,123.82,123.77,123.81,19672.0,106.7233,106.7664,106.7233,106.7578,19672.0
2017-08-08 12:30:00,123.83,123.84,123.81,123.84,4364.0,106.775,106.7837,106.7578,106.7837,4364.0
2017-08-08 13:00:00,123.83,123.86,123.83,123.83,12471.0,106.775,106.8009,106.775,106.775,12471.0
2017-08-08 13:30:00,123.86,123.86,123.83,123.84,7459.0,106.8009,106.8009,106.775,106.7837,7459.0
2017-08-08 14:00:00,123.83,123.83,123.79,123.81,7851.0,106.775,106.775,106.7405,106.7578,7851.0
2017-08-08 14:30:00,123.81,123.83,123.8,123.82,7285.0,106.7578,106.775,106.7492,106.7664,7285.0
2017-08-08 15:00:00,123.81,123.81,123.78,123.79,133064.0,106.7578,106.7578,106.7319,106.7405,133064.0
2017-08-08 15:30:00,123.81,123.87,123.81,123.87,27662.0,106.7578,106.8095,106.7578,106.8095,27662.0
2017-08-09 09:30:00,124.1,124.16,124.07,124.1,12649.0,107.0078,107.0596,106.982,107.0078,12649.0
2017-08-09 10:00:00,124.09,124.14,124.09,124.14,72442.0,106.9992,107.0423,106.9992,107.0423,72442.0
2017-08-09 10:30:00,124.14,124.15,124.09,124.1,16120.0,107.0423,107.051,106.9992,107.0078,16120.0
2017-08-09 11:00:00,124.11,124.13,124.09,124.13,17080.0,107.0165,107.0337,106.9992,107.0337,17080.0
2017-08-09 11:30:00,124.13,124.14,124.08,124.08,15703.0,107.0337,107.0423,106.9906,106.9906,15703.0
2017-08-09 12:00:00,124.08,124.08,124.03,124.05,6243.0,106.9906,106.9906,106.9475,106.9647,6243.0
2017-08-09 12:30:00,124.05,124.1,124.04,124.08,9736.0,106.9647,107.0078,106.9561,106.9906,9736.0
2017-08-09 13:00:00,124.14,124.16,124.0,124.02,24646.0,107.0423,107.0596,106.9216,106.9389,24646.0
2017-08-09 13:30:00,124.02,124.02,123.99,123.99,6843.0,106.9389,106.9389,106.913,106.913,6843.0
2017-08-09 14:00:00,123.98,124.03,123.96,124.03,12861.0,106.9044,106.9475,106.8871,106.9475,12861.0
2017-08-09 14:30:00,124.03,124.06,124.02,124.03,15353.0,106.9475,106.9733,106.9389,106.9475,15353.0
2017-08-09 15:00:00,124.03,124.04,124.0,124.02,13725.0,106.9475,106.9561,106.9216,106.9389,13725.0
2017-08-09 15:30:00,124.02,124.02,123.95,123.95,24620.0,106.9389,106.9389,106.8785,106.8785,24620.0
2017-08-10 09:30:00,124.06,124.12,124.06,124.09,15070.0,106.9733,107.0251,106.9733,106.9992,15070.0
2017-08-10 10:00:00,124.1,124.18,124.09,124.16,11818.0,107.0078,107.0768,106.9992,107.0596,11818.0
2017-08-10 10:30:00,124.14,124.15,124.11,124.13,8184.0,107.0423,107.051,107.0165,107.0337,8184.0
2017-08-10 11:00:00,124.13,124.15,124.12,124.14,19675.0,107.0337,107.051,107.0251,107.0423,19675.0
2017-08-10 11:30:00,124.14,124.14,124.06,124.1,38014.0,107.0423,107.0423,106.9733,107.0078,38014.0
2017-08-10 12:00:00,124.1,124.12,124.07,124.12,6201.0,107.0078,107.0251,106.982,107.0251,6201.0
2017-08-10 12:30:00,124.12,124.12,124.06,124.08,95746.0,107.0251,107.0251,106.9733,106.9906,95746.0
2017-08-10 13:00:00,124.14,124.14,124.07,124.08,7775.0,107.0423,107.0423,106.982,106.9906,7775.0
2017-08-10 13:30:00,124.07,124.13,124.07,124.13,6512.0,106.982,107.0337,106.982,107.0337,6512.0
2017-08-10 14:00:00,124.13,124.13,124.08,124.1,54594.0,107.0337,107.0337,106.9906,107.0078,54594.0
2017-08-10 14:30:00,124.1,124.14,124.09,124.14,49332.0,107.0078,107.0423,106.9992,107.0423,49332.0
2017-08-10 15:00:00,124.13,124.17,124.13,124.17,17599.0,107.0337,107.0682,107.0337,107.0682,17599.0
2017-08-10 15:30:00,124.16,124.19,124.14,124.18,28045.0,107.0596,107.0854,107.0423,107.0768,28045.0
2017-08-11 09:30:00,124.18,124.27,124.16,124.26,18667.0,107.0768,107.1544,107.0596,107.1458,18667.0
2017-08-11 10:00:00,124.29,124.29,124.22,124.27,14570.0,107.1717,107.1717,107.1113,107.1544,14570.0
2017-08-11 10:30:00,124.28,124.28,124.2,124.25,13143.0,107.163,107.163,107.0941,107.1372,13143.0
2017-08-11 11:00:00,124.25,124.33,124.25,124.31,10882.0,107.1372,107.2062,107.1372,107.1889,10882.0
2017-08-11 11:30:00,124.32,124.35,124.31,124.34,7501.0,107.1975,107.2234,107.1889,107.2148,7501.0
2017-08-11 12:00:00,124.34,124.35,124.32,124.33,5500.0,107.2148,107.2234,107.1975,107.2062,5500.0
2017-08-11 12:30:00,124.33,124.34,124.3,124.32,19235.0,107.2062,107.2148,107.1803,107.1975,19235.0
2017-08-11 13:00:00,124.32,124.33,124.3,124.31,7188.0,107.1975,107.2062,107.1803,107.1889,7188.0
2017-08-11 13:30:00,124.33,124.35,124.31,124.31,15471.0,107.2062,107.2234,107.1889,107.1889,15471.0
2017-08-11 14:00:00,124.31,124.33,124.29,124.32,33643.0,107.1889,107.2062,107.1717,107.1975,33643.0
2017-08-11 14:30:00,124.32,124.36,124.31,124.36,15430.0,107.1975,107.232,107.1889,107.232,15430.0
2017-08-11 15:00:00,124.35,124.39,124.34,124.36,29582.0,107.2234,107.2579,107.2148,107.232,29582.0
2017-08-11 15:30:00,124.36,124.37,124.33,124.35,20778.0,107.232,107.2407,107.2062,107.2234,20778.0
2017-08-14 09:30:00,124.2,124.21,124.17,124.2,36057.0,107.0941,107.1027,107.0682,107.0941,36057.0
2017-08-14 10:00:00,124.2,124.25,124.19,124.22,44044.0,107.0941,107.1372,107.0854,107.1113,44044.0
2017-08-14 10:30:00,124.22,124.24,124.21,124.23,7121.0,107.1113,107.1286,107.1027,107.1199,7121.0
2017-08-14 11:00:00,124.23,124.26,124.22,124.22,10690.0,107.1199,107.1458,107.1113,107.1113,10690.0
2017-08-14 11:30:00,124.22,124.25,124.21,124.25,9002.0,107.1113,107.1372,107.1027,107.1372,9002.0
2017-08-14 12:00:00,124.25,124.25,124.23,124.25,147925.0,107.1372,107.1372,107.1199,107.1372,147925.0
2017-08-14 12:30:00,124.24,124.26,124.24,124.26,5155.0,107.1286,107.1458,107.1286,107.1458,5155.0
2017-08-14 13:00:00,124.25,124.26,124.25,124.25,14591.0,107.1372,107.1458,107.1372,107.1372,14591.0
2017-08-14 13:30:00,124.25,124.25,124.13,124.14,18759.0,107.1372,107.1372,107.0337,107.0423,18759.0
2017-08-14 14:00:00,124.13,124.17,124.13,124.15,16927.0,107.0337,107.0682,107.0337,107.051,16927.0
2017-08-14 14:30:00,124.17,124.19,124.15,124.18,13153.0,107.0682,107.0854,107.051,107.0768,13153.0
2017-08-14 15:00:00,124.18,124.18,124.15,124.16,13816.0,107.0768,107.0768,107.051,107.0596,13816.0
2017-08-14 15:30:00,124.16,124.18,124.15,124.16,18046.0,107.0596,107.0768,107.051,107.0596,18046.0
2017-08-15 09:30:00,123.87,123.96,123.85,123.93,8508.0,106.8095,106.8871,106.7923,106.8613,8508.0
2017-08-15 10:00:00,123.92,123.96,123.92,123.96,10759.0,106.8526,106.8871,106.8526,106.8871,10759.0
2017-08-15 10:30:00,123.96,123.97,123.93,123.94,18739.0,106.8871,106.8957,106.8613,106.8699,18739.0
2017-08-15 11:00:00,123.94,123.98,123.93,123.98,6778.0,106.8699,106.9044,106.8613,106.9044,6778.0
2017-08-15 11:30:00,123.97,124.0,123.96,123.99,8120.0,106.8957,106.9216,106.8871,106.913,8120.0
2017-08-15 12:00:00,123.98,123.99,123.96,123.97,10307.0,106.9044,106.913,106.8871,106.8957,10307.0
2017-08-15 12:30:00,123.97,123.98,123.94,123.95,6200.0,106.8957,106.9044,106.8699,106.8785,6200.0
2017-08-15 13:00:00,123.96,123.98,123.95,123.95,12534.0,106.8871,106.9044,106.8785,106.8785,12534.0
2017-08-15 13:30:00,123.95,123.96,123.93,123.94,3272.0,106.8785,106.8871,106.8613,106.8699,3272.0
2017-08-15 14:00:00,123.94,123.95,123.91,123.95,28518.0,106.8699,106.8785,106.844,106.8785,28518.0
2017-08-15 14:30:00,123.95,123.97,123.93,123.93,35331.0,106.8785,106.8957,106.8613,106.8613,35331.0
2017-08-15 15:00:00,123.94,123.94,123.92,123.92,8399.0,106.8699,106.8699,106.8526,106.8526,8399.0
2017-08-15 15:30:00,123.93,123.94,123.91,123.93,23594.0,106.8613,106.8699,106.844,106.8613,23594.0
2017-08-16 09:30:00,123.86,123.92,123.86,123.92,9918.0,106.8009,106.8526,106.8009,106.8526,9918.0
2017-08-16 10:00:00,123.9,123.93,123.89,123.91,11492.0,106.8354,106.8613,106.8268,106.844,11492.0
2017-08-16 10:30:00,123.92,123.95,123.91,123.94,5174.0,106.8526,106.8785,106.844,106.8699,5174.0
2017-08-16 11:00:00,123.94,123.98,123.92,123.95,17615.0,106.8699,106.9044,106.8526,106.8785,17615.0
2017-08-16 11:30:00,123.96,123.98,123.94,123.97,12326.0,106.8871,106.9044,106.8699,106.8957,12326.0
2017-08-16 12:00:00,123.97,123.97,123.94,123.96,18064.0,106.8957,106.8957,106.8699,106.8871,18064.0
2017-08-16 12:30:00,123.94,124.02,123.94,124.01,5266.0,106.8699,106.9389,106.8699,106.9302,5266.0
2017-08-16 13:00:00,124.0,124.08,123.99,124.07,14899.0,106.9216,106.9906,106.913,106.982,14899.0
2017-08-16 13:30:00,124.07,124.1,124.07,124.1,17002.0,106.982,107.0078,106.982,107.0078,17002.0
2017-08-16 14:00:00,124.14,124.2,124.1,124.18,18651.0,107.0423,107.0941,107.0078,107.0768,18651.0
2017-08-16 14:30:00,124.18,124.19,124.11,124.16,19063.0,107.0768,107.0854,107.0165,107.0596,19063.0
2017-08-16 15:00:00,124.16,124.16,124.12,124.15,72428.0,107.0596,107.0596,107.0251,107.051,72428.0
2017-08-16 15:30:00,124.15,124.16,124.09,124.11,37074.0,107.051,107.0596,106.9992,107.0165,37074.0
2017-08-17 09:30:00,124.07,124.12,124.05,124.12,13705.0,106.982,107.0251,106.9647,107.0251,13705.0
2017-08-17 10:00:00,124.12,124.24,124.12,124.23,9060.0,107.0251,107.1286,107.0251,107.1199,9060.0
2017-08-17 10:30:00,124.19,124.19,124.13,124.18,3619.0,107.0854,107.0854,107.0337,107.0768,3619.0
2017-08-17 11:00:00,124.15,124.19,124.13,124.17,17642.0,107.051,107.0854,107.0337,107.0682,17642.0
2017-08-17 11:30:00,124.17,124.2,124.17,124.2,3832.0,107.0682,107.0941,107.0682,107.0941,3832.0
2017-08-17 12:00:00,124.18,124.24,124.18,124.21,2198.0,107.0768,107.1286,107.0768,107.1027,2198.0
2017-08-17 12:30:00,124.22,124.25,124.2,124.24,8989.0,107.1113,107.1372,107.0941,107.1286,8989.0
2017-08-17 13:00:00,124.24,124.28,124.24,124.24,7332.0,107.1286,107.163,107.1286,107.1286,7332.0
2017-08-17 13:30:00,124.25,124.25,124.22,124.22,7051.0,107.1372,107.1372,107.1113,107.1113,7051.0
2017-08-17 14:00:00,124.22,124.25,124.2,124.24,15843.0,107.1113,107.1372,107.0941,107.1286,15843.0
2017-08-17 14:30:00,124.23,124.29,124.23,124.27,6492.0,107.1199,107.1717,107.1199,107.1544,6492.0
2017-08-17 15:00:00,124.28,124.33,124.28,124.32,54192.0,107.163,107.2062,107.163,107.1975,54192.0
2017-08-17 15:30:00,124.32,124.33,124.29,124.32,18380.0,107.1975,107.2062,107.1717,107.1975,18380.0
2017-08-18 09:30:00,124.42,124.48,124.41,124.46,6725.0,107.2838,107.3355,107.2751,107.3183,6725.0
2017-08-18 10:00:00,124.45,124.45,124.38,124.39,18638.0,107.3096,107.3096,107.2493,107.2579,18638.0
2017-08-18 10:30:00,124.41,124.41,124.38,124.39,6859.0,107.2751,107.2751,107.2493,107.2579,6859.0
2017-08-18 11:00:00,124.41,124.44,124.31,124.31,15079.0,107.2751,107.301,107.1889,107.1889,15079.0
2017-08-18 11:30:00,124.31,124.34,124.27,124.28,15521.0,107.1889,107.2148,107.1544,107.163,15521.0
2017-08-18 12:00:00,124.28,124.3,124.23,124.23,12771.0,107.163,107.1803,107.1199,107.1199,12771.0
2017-08-18 12:30:00,124.24,124.26,124.19,124.19,18288.0,107.1286,107.1458,107.0854,107.0854,18288.0
2017-08-18 13:00:00,124.21,124.23,124.19,124.22,4266.0,107.1027,107.1199,107.0854,107.1113,4266.0
2017-08-18 13:30:00,124.21,124.28,124.21,124.28,11728.0,107.1027,107.163,107.1027,107.163,11728.0
2017-08-18 14:00:00,124.27,124.27,124.23,124.23,21902.0,107.1544,107.1544,107.1199,107.1199,21902.0
2017-08-18 14:30:00,124.24,124.29,124.24,124.29,22847.0,107.1286,107.1717,107.1286,107.1717,22847.0
2017-08-18 15:00:00,124.28,124.3,124.28,124.3,35425.0,107.163,107.1803,107.163,107.1803,35425.0
2017-08-18 15:30:00,124.3,124.32,124.29,124.31,23107.0,107.1803,107.1975,107.1717,107.1889,23107.0
2017-08-21 09:30:00,124.35,124.37,124.3,124.35,11574.0,107.2234,107.2407,107.1803,107.2234,11574.0
2017-08-21 10:00:00,124.36,124.39,124.36,124.38,4781.0,107.232,107.2579,107.232,107.2493,4781.0
2017-08-21 10:30:00,124.39,124.39,124.34,124.35,5442.0,107.2579,107.2579,107.2148,107.2234,5442.0
2017-08-21 11:00:00,124.33,124.36,124.29,124.31,5576.0,107.2062,107.232,107.1717,107.1889,5576.0
2017-08-21 11:30:00,124.31,124.34,124.31,124.33,7572.0,107.1889,107.2148,107.1889,107.2062,7572.0
2017-08-21 12:00:00,124.33,124.34,124.31,124.32,12835.0,107.2062,107.2148,107.1889,107.1975,12835.0
2017-08-21 12:30:00,124.33,124.35,124.32,124.35,24071.0,107.2062,107.2234,107.1975,107.2234,24071.0
2017-08-21 13:00:00,124.34,124.38,124.34,124.38,2931.0,107.2148,107.2493,107.2148,107.2493,2931.0
2017-08-21 13:30:00,124.38,124.4,124.37,124.4,21941.0,107.2493,107.2665,107.2407,107.2665,21941.0
2017-08-21 14:00:00,124.4,124.4,124.36,124.37,17582.0,107.2665,107.2665,107.232,107.2407,17582.0
2017-08-21 14:30:00,124.36,124.39,124.36,124.38,5292.0,107.232,107.2579,107.232,107.2493,5292.0
2017-08-21 15:00:00,124.38,124.38,124.34,124.34,16102.0,107.2493,107.2493,107.2148,107.2148,16102.0
2017-08-21 15:30:00,124.34,124.36,124.33,124.36,35791.0,107.2148,107.232,107.2062,107.232,35791.0
2017-08-22 09:30:00,124.27,124.27,124.22,124.23,12467.0,107.1544,107.1544,107.1113,107.1199,12467.0
2017-08-22 10:00:00,124.23,124.25,124.2,124.21,10652.0,107.1199,107.1372,107.0941,107.1027,10652.0
2017-08-22 10:30:00,124.22,124.24,124.22,124.22,4215.0,107.1113,107.1286,107.1113,107.1113,4215.0
2017-08-22 11:00:00,124.23,124.27,124.22,124.25,22894.0,107.1199,107.1544,107.1113,107.1372,22894.0
2017-08-22 11:30:00,124.25,124.26,124.24,124.25,3974.0,107.1372,107.1458,107.1286,107.1372,3974.0
2017-08-22 12:00:00,124.24,124.24,124.22,124.22,3470.0,107.1286,107.1286,107.1113,107.1113,3470.0
2017-08-22 12:30:00,124.23,124.23,124.2,124.21,3965.0,107.1199,107.1199,107.0941,107.1027,3965.0
2017-08-22 13:00:00,124.2,124.22,124.2,124.22,6251.0,107.0941,107.1113,107.0941,107.1113,6251.0
2017-08-22 13:30:00,124.21,124.22,124.19,124.21,13538.0,107.1027,107.1113,107.0854,107.1027,13538.0
2017-08-22 14:00:00,124.21,124.22,124.18,124.19,36467.0,107.1027,107.1113,107.0768,107.0854,36467.0
2017-08-22 14:30:00,124.19,124.2,124.18,124.2,4972.0,107.0854,107.0941,107.0768,107.0941,4972.0
2017-08-22 15:00:00,124.2,124.2,124.17,124.18,13697.0,107.0941,107.0941,107.0682,107.0768,13697.0
2017-08-22 15:30:00,124.18,124.2,124.17,124.2,13862.0,107.0768,107.0941,107.0682,107.0941,13862.0
2017-08-23 09:30:00,124.36,124.38,124.3,124.31,57129.0,107.232,107.2493,107.1803,107.1889,57129.0
2017-08-23 10:00:00,124.32,124.37,124.31,124.36,47271.0,107.1975,107.2407,107.1889,107.232,47271.0
2017-08-23 10:30:00,124.37,124.39,124.35,124.39,56893.0,107.2407,107.2579,107.2234,107.2579,56893.0
2017-08-23 11:00:00,124.39,124.4,124.37,124.38,157844.0,107.2579,107.2665,107.2407,107.2493,157844.0
2017-08-23 11:30:00,124.38,124.38,124.34,124.36,41795.0,107.2493,107.2493,107.2148,107.232,41795.0
2017-08-23 12:00:00,124.36,124.38,124.35,124.38,52854.0,107.232,107.2493,107.2234,107.2493,52854.0
2017-08-23 12:30:00,124.39,124.39,124.36,124.38,43011.0,107.2579,107.2579,107.232,107.2493,43011.0
2017-08-23 13:00:00,124.38,124.39,124.36,124.39,38747.0,107.2493,107.2579,107.232,107.2579,38747.0
2017-08-23 13:30:00,124.39,124.39,124.38,124.39,50216.0,107.2579,107.2579,107.2493,107.2579,50216.0
2017-08-23 14:00:00,124.39,124.41,124.38,124.41,63879.0,107.2579,107.2751,107.2493,107.2751,63879.0
2017-08-23 14:30:00,124.41,124.43,124.4,124.43,54877.0,107.2751,107.2924,107.2665,107.2924,54877.0
2017-08-23 15:00:00,124.43,124.44,124.41,124.42,86005.0,107.2924,107.301,107.2751,107.2838,86005.0
2017-08-23 15:30:00,124.42,124.46,124.41,124.44,184140.0,107.2838,107.3183,107.2751,107.301,184140.0
2017-08-24 09:30:00,124.34,124.4,124.29,124.39,55420.0,107.2148,107.2665,107.1717,107.2579,55420.0
2017-08-24 10:00:00,124.39,124.4,124.34,124.35,37371.0,107.2579,107.2665,107.2148,107.2234,37371.0
2017-08-24 10:30:00,124.35,124.36,124.29,124.31,46234.0,107.2234,107.232,107.1717,107.1889,46234.0
2017-08-24 11:00:00,124.31,124.35,124.29,124.34,61907.0,107.1889,107.2234,107.1717,107.2148,61907.0
2017-08-24 11:30:00,124.34,124.37,124.33,124.35,32105.0,107.2148,107.2407,107.2062,107.2234,32105.0
2017-08-24 12:00:00,124.34,124.34,124.32,124.34,24723.0,107.2148,107.2148,107.1975,107.2148,24723.0
2017-08-24 12:30:00,124.33,124.34,124.31,124.32,25080.0,107.2062,107.2148,107.1889,107.1975,25080.0
2017-08-24 13:00:00,124.31,124.33,124.3,124.32,28822.0,107.1889,107.2062,107.1803,107.1975,28822.0
2017-08-24 13:30:00,124.32,124.33,124.31,124.32,27014.0,107.1975,107.2062,107.1889,107.1975,27014.0
2017-08-24 14:00:00,124.32,124.33,124.3,124.3,28583.0,107.1975,107.2062,107.1803,107.1803,28583.0
2017-08-24 14:30:00,124.3,124.31,124.28,124.28,50372.0,107.1803,107.1889,107.163,107.163,50372.0
2017-08-24 15:00:00,124.29,124.3,124.28,124.29,48040.0,107.1717,107.1803,107.163,107.1717,48040.0
2017-08-24 15:30:00,124.29,124.29,124.26,124.29,153955.0,107.1717,107.1717,107.1458,107.1717,153955.0
2017-08-25 09:30:00,124.28,124.29,124.24,124.24,9063.0,107.163,107.1717,107.1286,107.1286,9063.0
2017-08-25 10:00:00,124.25,124.37,124.25,124.35,20577.0,107.1372,107.2407,107.1372,107.2234,20577.0
2017-08-25 10:30:00,124.33,124.36,124.32,124.34,4929.0,107.2062,107.232,107.1975,107.2148,4929.0
2017-08-25 11:00:00,124.35,124.41,124.35,124.36,20913.0,107.2234,107.2751,107.2234,107.232,20913.0
2017-08-25 11:30:00,124.36,124.37,124.34,124.36,32455.0,107.232,107.2407,107.2148,107.232,32455.0
2017-08-25 12:00:00,124.37,124.38,124.36,124.37,15382.0,107.2407,107.2493,107.232,107.2407,15382.0
2017-08-25 12:30:00,124.37,124.4,124.37,124.39,11273.0,107.2407,107.2665,107.2407,107.2579,11273.0
2017-08-25 13:00:00,124.4,124.4,124.38,124.4,7392.0,107.2665,107.2665,107.2493,107.2665,7392.0
2017-08-25 13:30:00,124.39,124.42,124.39,124.42,20218.0,107.2579,107.2838,107.2579,107.2838,20218.0
2017-08-25 14:00:00,124.41,124.42,124.38,124.41,10528.0,107.2751,107.2838,107.2493,107.2751,10528.0
2017-08-25 14:30:00,124.4,124.41,124.38,124.38,10026.0,107.2665,107.2751,107.2493,107.2493,10026.0
2017-08-25 15:00:00,124.37,124.38,124.32,124.35,13959.0,107.2407,107.2493,107.1975,107.2234,13959.0
2017-08-25 15:30:00,124.35,124.38,124.35,124.38,8608.0,107.2234,107.2493,107.2234,107.2493,8608.0
2017-08-28 09:30:00,124.38,124.42,124.37,124.41,8985.0,107.2493,107.2838,107.2407,107.2751,8985.0
2017-08-28 10:00:00,124.41,124.46,124.41,124.43,108317.0,107.2751,107.3183,107.2751,107.2924,108317.0
2017-08-28 10:30:00,124.43,124.45,124.42,124.44,15466.0,107.2924,107.3096,107.2838,107.301,15466.0
2017-08-28 11:00:00,124.43,124.46,124.42,124.42,5580.0,107.2924,107.3183,107.2838,107.2838,5580.0
2017-08-28 11:30:00,124.42,124.43,124.4,124.41,6371.0,107.2838,107.2924,107.2665,107.2751,6371.0
2017-08-28 12:00:00,124.41,124.41,124.38,124.4,5469.0,107.2751,107.2751,107.2493,107.2665,5469.0
2017-08-28 12:30:00,124.4,124.41,124.39,124.41,5276.0,107.2665,107.2751,107.2579,107.2751,5276.0
2017-08-28 13:00:00,124.43,124.46,124.42,124.45,10086.0,107.2924,107.3183,107.2838,107.3096,10086.0
2017-08-28 13:30:00,124.45,124.46,124.45,124.46,10133.0,107.3096,107.3183,107.3096,107.3183,10133.0
2017-08-28 14:00:00,124.47,124.48,124.45,124.47,8692.0,107.3269,107.3355,107.3096,107.3269,8692.0
2017-08-28 14:30:00,124.48,124.48,124.47,124.48,11067.0,107.3355,107.3355,107.3269,107.3355,11067.0
2017-08-28 15:00:00,124.48,124.48,124.45,124.46,17113.0,107.3355,107.3355,107.3096,107.3183,17113.0
2017-08-28 15:30:00,124.46,124.48,124.46,124.46,57293.0,107.3183,107.3355,107.3183,107.3183,57293.0
2017-08-29 09:30:00,124.8,124.81,124.72,124.73,13486.0,107.6114,107.6201,107.5424,107.5511,13486.0
2017-08-29 10:00:00,124.72,124.76,124.71,124.73,6146.0,107.5424,107.5769,107.5338,107.5511,6146.0
2017-08-29 10:30:00,124.74,124.75,124.68,124.71,3733.0,107.5597,107.5683,107.508,107.5338,3733.0
2017-08-29 11:00:00,124.7,124.71,124.68,124.71,18138.0,107.5252,107.5338,107.508,107.5338,18138.0
2017-08-29 11:30:00,124.7,124.7,124.66,124.67,20762.0,107.5252,107.5252,107.4907,107.4993,20762.0
2017-08-29 12:00:00,124.66,124.66,124.62,124.63,4475.0,107.4907,107.4907,107.4562,107.4648,4475.0
2017-08-29 12:30:00,124.63,124.65,124.63,124.65,5349.0,107.4648,107.4821,107.4648,107.4821,5349.0
2017-08-29 13:00:00,124.68,124.68,124.65,124.65,8477.0,107.508,107.508,107.4821,107.4821,8477.0
2017-08-29 13:30:00,124.63,124.65,124.62,124.63,5324.0,107.4648,107.4821,107.4562,107.4648,5324.0
2017-08-29 14:00:00,124.63,124.64,124.6,124.62,8989.0,107.4648,107.4735,107.439,107.4562,8989.0
2017-08-29 14:30:00,124.63,124.64,124.58,124.58,12121.0,107.4648,107.4735,107.4217,107.4217,12121.0
2017-08-29 15:00:00,124.61,124.65,124.6,124.61,12815.0,107.4476,107.4821,107.439,107.4476,12815.0
2017-08-29 15:30:00,124.63,124.66,124.61,124.65,23834.0,107.4648,107.4907,107.4476,107.4821,23834.0
2017-08-30 09:30:00,124.5,124.56,124.5,124.52,13932.0,107.3527,107.4045,107.3527,107.37,13932.0
2017-08-30 10:00:00,124.52,124.54,124.51,124.53,7418.0,107.37,107.3872,107.3614,107.3786,7418.0
2017-08-30 10:30:00,124.54,124.56,124.51,124.55,5810.0,107.3872,107.4045,107.3614,107.3959,5810.0
2017-08-30 11:00:00,124.54,124.59,124.53,124.57,18121.0,107.3872,107.4304,107.3786,107.4131,18121.0
2017-08-30 11:30:00,124.58,124.6,124.57,124.59,12708.0,107.4217,107.439,107.4131,107.4304,12708.0
2017-08-30 12:00:00,124.58,124.59,124.57,124.58,2050.0,107.4217,107.4304,107.4131,107.4217,2050.0
2017-08-30 12:30:00,124.58,124.61,124.56,124.57,5741.0,107.4217,107.4476,107.4045,107.4131,5741.0
2017-08-30 13:00:00,124.56,124.56,124.55,124.55,922.0,107.4045,107.4045,107.3959,107.3959,922.0
2017-08-30 13:30:00,124.57,124.57,124.54,124.55,9580.0,107.4131,107.4131,107.3872,107.3959,9580.0
2017-08-30 14:00:00,124.56,124.56,124.53,124.55,16825.0,107.4045,107.4045,107.3786,107.3959,16825.0
2017-08-30 14:30:00,124.55,124.55,124.53,124.54,10565.0,107.3959,107.3959,107.3786,107.3872,10565.0
2017-08-30 15:00:00,124.54,124.55,124.52,124.52,11517.0,107.3872,107.3959,107.37,107.37,11517.0
2017-08-30 15:30:00,124.54,124.56,124.54,124.56,9559.0,107.3872,107.4045,107.3872,107.4045,9559.0
2017-08-31 09:30:00,124.54,124.64,124.54,124.61,14856.0,107.3872,107.4735,107.3872,107.4476,14856.0
2017-08-31 10:00:00,124.62,124.63,124.58,124.59,16313.0,107.4562,107.4648,107.4217,107.4304,16313.0
2017-08-31 10:30:00,124.63,124.64,124.6,124.6,16233.0,107.4648,107.4735,107.439,107.439,16233.0
2017-08-31 11:00:00,124.6,124.6,124.55,124.6,22686.0,107.439,107.439,107.3959,107.439,22686.0
2017-08-31 11:30:00,124.6,124.62,124.59,124.6,22928.0,107.439,107.4562,107.4304,107.439,22928.0
2017-08-31 12:00:00,124.6,124.6,124.58,124.59,3618.0,107.439,107.439,107.4217,107.4304,3618.0
2017-08-31 12:30:00,124.59,124.6,124.57,124.57,7779.0,107.4304,107.439,107.4131,107.4131,7779.0
2017-08-31 13:00:00,124.58,124.6,124.57,124.59,6103.0,107.4217,107.439,107.4131,107.4304,6103.0
2017-08-31 13:30:00,124.58,124.6,124.57,124.6,2183.0,107.4217,107.439,107.4131,107.439,2183.0
2017-08-31 14:00:00,124.6,124.6,124.58,124.59,49311.0,107.439,107.439,107.4217,107.4304,49311.0
2017-08-31 14:30:00,124.59,124.66,124.59,124.65,94575.0,107.4304,107.4907,107.4304,107.4821,94575.0
2017-08-31 15:00:00,124.65,124.68,124.65,124.67,78109.0,107.4821,107.508,107.4821,107.4993,78109.0
2017-08-31 15:30:00,124.67,124.67,124.64,124.66,205157.0,107.4993,107.4993,107.4735,107.4907,205157.0
2017-09-01 09:30:00,124.47,124.48,124.41,124.42,78998.0,107.4661,107.4747,107.4143,107.4229,78998.0
2017-09-01 10:00:00,124.4,124.4,124.29,124.32,7227.0,107.4056,107.4056,107.3107,107.3366,7227.0
2017-09-01 10:30:00,124.34,124.34,124.29,124.33,12690.0,107.3538,107.3538,107.3107,107.3452,12690.0
2017-09-01 11:00:00,124.34,124.38,124.33,124.38,15600.0,107.3538,107.3884,107.3452,107.3884,15600.0
2017-09-01 11:30:00,124.36,124.43,124.36,124.42,36508.0,107.3711,107.4315,107.3711,107.4229,36508.0
2017-09-01 12:00:00,124.42,124.43,124.4,124.43,41683.0,107.4229,107.4315,107.4056,107.4315,41683.0
2017-09-01 12:30:00,124.42,124.43,124.35,124.35,27058.0,107.4229,107.4315,107.3625,107.3625,27058.0
2017-09-01 13:00:00,124.35,124.38,124.33,124.35,3804.0,107.3625,107.3884,107.3452,107.3625,3804.0
2017-09-01 13:30:00,124.35,124.36,124.34,124.35,4839.0,107.3625,107.3711,107.3538,107.3625,4839.0
2017-09-01 14:00:00,124.34,124.35,124.33,124.34,26443.0,107.3538,107.3625,107.3452,107.3538,26443.0
2017-09-01 14:30:00,124.35,124.35,124.32,124.32,13779.0,107.3625,107.3625,107.3366,107.3366,13779.0
2017-09-01 15:00:00,124.33,124.33,124.31,124.32,19024.0,107.3452,107.3452,107.3279,107.3366,19024.0
2017-09-01 15:30:00,124.33,124.34,124.3,124.32,17555.0,107.3452,107.3538,107.3193,107.3366,17555.0
2017-09-05 09:30:00,124.56,124.61,124.56,124.6,21836.0,107.5438,107.587,107.5438,107.5783,21836.0
2017-09-05 10:00:00,124.62,124.64,124.59,124.64,69802.0,107.5956,107.6129,107.5697,107.6129,69802.0
2017-09-05 10:30:00,124.64,124.72,124.64,124.7,71909.0,107.6129,107.6819,107.6129,107.6647,71909.0
2017-09-05 11:00:00,124.7,124.76,124.68,124.76,56247.0,107.6647,107.7165,107.6474,107.7165,56247.0
2017-09-05 11:30:00,124.76,124.76,124.7,124.7,5428.0,107.7165,107.7165,107.6647,107.6647,5428.0
2017-09-05 12:00:00,124.7,124.78,124.7,124.78,10569.0,107.6647,107.7337,107.6647,107.7337,10569.0
2017-09-05 12:30:00,124.78,124.8,124.77,124.79,16491.0,107.7337,107.751,107.7251,107.7424,16491.0
2017-09-05 13:00:00,124.81,124.82,124.76,124.78,4235.0,107.7596,107.7683,107.7165,107.7337,4235.0
2017-09-05 13:30:00,124.79,124.79,124.73,124.74,46609.0,107.7424,107.7424,107.6906,107.6992,46609.0
2017-09-05 14:00:00,124.73,124.78,124.72,124.76,18908.0,107.6906,107.7337,107.6819,107.7165,18908.0
2017-09-05 14:30:00,124.76,124.81,124.74,124.81,14286.0,107.7165,107.7596,107.6992,107.7596,14286.0
2017-09-05 15:00:00,124.8,124.83,124.78,124.8,10419.0,107.751,107.7769,107.7337,107.751,10419.0
2017-09-05 15:30:00,124.79,124.82,124.78,124.81,39960.0,107.7424,107.7683,107.7337,107.7596,39960.0
2017-09-06 09:30:00,124.8,124.8,124.75,124.77,6296.0,107.751,107.751,107.7078,107.7251,6296.0
2017-09-06 10:00:00,124.75,124.78,124.71,124.75,4720.0,107.7078,107.7337,107.6733,107.7078,4720.0
2017-09-06 10:30:00,124.73,124.77,124.72,124.77,15125.0,107.6906,107.7251,107.6819,107.7251,15125.0
2017-09-06 11:00:00,124.78,124.83,124.77,124.81,210144.0,107.7337,107.7769,107.7251,107.7596,210144.0
2017-09-06 11:30:00,124.81,124.81,124.79,124.81,10354.0,107.7596,107.7596,107.7424,107.7596,10354.0
2017-09-06 12:00:00,124.81,124.82,124.78,124.79,6720.0,107.7596,107.7683,107.7337,107.7424,6720.0
2017-09-06 12:30:00,124.77,124.78,124.75,124.76,5948.0,107.7251,107.7337,107.7078,107.7165,5948.0
2017-09-06 13:00:00,124.7,124.71,124.61,124.65,9414.0,107.6647,107.6733,107.587,107.6215,9414.0
2017-09-06 13:30:00,124.65,124.66,124.62,124.64,7148.0,107.6215,107.6301,107.5956,107.6129,7148.0
2017-09-06 14:00:00,124.63,124.64,124.59,124.59,12341.0,107.6042,107.6129,107.5697,107.5697,12341.0
2017-09-06 14:30:00,124.6,124.63,124.58,124.59,9739.0,107.5783,107.6042,107.5611,107.5697,9739.0
2017-09-06 15:00:00,124.6,124.63,124.59,124.62,8683.0,107.5783,107.6042,107.5697,107.5956,8683.0
2017-09-06 15:30:00,124.63,124.63,124.57,124.58,351301.0,107.6042,107.6042,107.5524,107.5611,351301.0
2017-09-07 09:30:00,124.75,124.83,124.67,124.82,5203.0,107.7078,107.7769,107.6388,107.7683,5203.0
2017-09-07 10:00:00,124.85,124.95,124.84,124.94,19095.0,107.7942,107.8805,107.7855,107.8719,19095.0
2017-09-07 10:30:00,124.93,124.95,124.92,124.93,5336.0,107.8632,107.8805,107.8546,107.8632,5336.0
2017-09-07 11:00:00,124.95,124.98,124.94,124.97,9242.0,107.8805,107.9064,107.8719,107.8978,9242.0
2017-09-07 11:30:00,124.97,124.97,124.92,124.92,6204.0,107.8978,107.8978,107.8546,107.8546,6204.0
2017-09-07 12:00:00,124.94,124.94,124.88,124.89,14883.0,107.8719,107.8719,107.8201,107.8287,14883.0
2017-09-07 12:30:00,124.89,124.92,124.84,124.86,274832.0,107.8287,107.8546,107.7855,107.8028,274832.0
2017-09-07 13:00:00,124.87,124.87,124.84,124.85,54876.0,107.8114,107.8114,107.7855,107.7942,54876.0
2017-09-07 13:30:00,124.84,124.88,124.84,124.87,55700.0,107.7855,107.8201,107.7855,107.8114,55700.0
2017-09-07 14:00:00,124.87,124.88,124.85,124.86,22974.0,107.8114,107.8201,107.7942,107.8028,22974.0
2017-09-07 14:30:00,124.86,124.86,124.84,124.86,59097.0,107.8028,107.8028,107.7855,107.8028,59097.0
2017-09-07 15:00:00,124.85,124.93,124.85,124.92,86735.0,107.7942,107.8632,107.7942,107.8546,86735.0
2017-09-07 15:30:00,124.93,124.94,124.91,124.92,21811.0,107.8632,107.8719,107.846,107.8546,21811.0
2017-09-08 09:30:00,124.9,124.91,124.81,124.83,13320.0,107.8373,107.846,107.7596,107.7769,13320.0
2017-09-08 10:00:00,124.82,124.87,124.81,124.82,4094.0,107.7683,107.8114,107.7596,107.7683,4094.0
2017-09-08 10:30:00,124.82,124.85,124.79,124.8,11474.0,107.7683,107.7942,107.7424,107.751,11474.0
2017-09-08 11:00:00,124.8,124.83,124.79,124.83,10559.0,107.751,107.7769,107.7424,107.7769,10559.0
2017-09-08 11:30:00,124.81,124.85,124.79,124.85,19583.0,107.7596,107.7942,107.7424,107.7942,19583.0
2017-09-08 12:00:00,124.84,124.86,124.82,124.82,32658.0,107.7855,107.8028,107.7683,107.7683,32658.0
2017-09-08 12:30:00,124.83,124.83,124.8,124.81,60824.0,107.7769,107.7769,107.751,107.7596,60824.0
2017-09-08 13:00:00,124.81,124.83,124.81,124.81,10195.0,107.7596,107.7769,107.7596,107.7596,10195.0
2017-09-08 13:30:00,124.81,124.83,124.8,124.83,2123.0,107.7596,107.7769,107.751,107.7769,2123.0
2017-09-08 14:00:00,124.83,124.87,124.83,124.86,14856.0,107.7769,107.8114,107.7769,107.8028,14856.0
2017-09-08 14:30:00,124.85,124.87,124.83,124.86,48908.0,107.7942,107.8114,107.7769,107.8028,48908.0
2017-09-08 15:00:00,124.86,124.89,124.86,124.88,14979.0,107.8028,107.8287,107.8028,107.8201,14979.0
2017-09-08 15:30:00,124.88,124.9,124.86,124.87,15339.0,107.8201,107.8373,107.8028,107.8114,15339.0
2017-09-11 09:30:00,124.62,124.63,124.56,124.62,30155.0,107.5956,107.6042,107.5438,107.5956,30155.0
2017-09-11 10:00:00,124.62,124.65,124.61,124.63,384062.0,107.5956,107.6215,107.587,107.6042,384062.0
2017-09-11 10:30:00,124.63,124.63,124.6,124.61,63655.0,107.6042,107.6042,107.5783,107.587,63655.0
2017-09-11 11:00:00,124.61,124.64,124.6,124.63,50161.0,107.587,107.6129,107.5783,107.6042,50161.0
2017-09-11 11:30:00,124.64,124.65,124.58,124.59,509818.0,107.6129,107.6215,107.5611,107.5697,509818.0
2017-09-11 12:00:00,124.59,124.61,124.58,124.59,255104.0,107.5697,107.587,107.5611,107.5697,255104.0
2017-09-11 12:30:00,124.59,124.62,124.58,124.61,318964.0,107.5697,107.5956,107.5611,107.587,318964.0
2017-09-11 13:00:00,124.61,124.62,124.56,124.56,326159.0,107.587,107.5956,107.5438,107.5438,326159.0
2017-09-11 13:30:00,124.56,124.58,124.54,124.56,507921.0,107.5438,107.5611,107.5265,107.5438,507921.0
2017-09-11 14:00:00,124.56,124.6,124.55,124.59,496998.0,107.5438,107.5783,107.5352,107.5697,496998.0
2017-09-11 14:30:00,124.59,124.61,124.58,124.59,595357.0,107.5697,107.587,107.5611,107.5697,595357.0
2017-09-11 15:00:00,124.59,124.59,124.54,124.55,428803.0,107.5697,107.5697,107.5265,107.5352,428803.0
2017-09-11 15:30:00,124.55,124.55,124.51,124.53,411296.0,107.5352,107.5352,107.5006,107.5179,411296.0
2017-09-12 09:30:00,124.41,124.41,124.33,124.34,9053.0,107.4143,107.4143,107.3452,107.3538,9053.0
2017-09-12 10:00:00,124.34,124.38,124.32,124.37,29068.0,107.3538,107.3884,107.3366,107.3797,29068.0
2017-09-12 10:30:00,124.36,124.37,124.34,124.36,18845.0,107.3711,107.3797,107.3538,107.3711,18845.0
2017-09-12 11:00:00,124.36,124.36,124.31,124.32,5129.0,107.3711,107.3711,107.3279,107.3366,5129.0
2017-09-12 11:30:00,124.31,124.33,124.3,124.31,92898.0,107.3279,107.3452,107.3193,107.3279,92898.0
2017-09-12 12:00:00,124.31,124.32,124.28,124.29,6522.0,107.3279,107.3366,107.302,107.3107,6522.0
2017-09-12 12:30:00,124.29,124.34,124.27,124.33,78019.0,107.3107,107.3538,107.2934,107.3452,78019.0
2017-09-12 13:00:00,124.33,124.33,124.28,124.3,17402.0,107.3452,107.3452,107.302,107.3193,17402.0
2017-09-12 13:30:00,124.3,124.33,124.27,124.32,10252.0,107.3193,107.3452,107.2934,107.3366,10252.0
2017-09-12 14:00:00,124.33,124.36,124.31,124.33,16222.0,107.3452,107.3711,107.3279,107.3452,16222.0
2017-09-12 14:30:00,124.34,124.35,124.31,124.33,16999.0,107.3538,107.3625,107.3279,107.3452,16999.0
2017-09-12 15:00:00,124.36,124.36,124.33,124.33,13661.0,107.3711,107.3711,107.3452,107.3452,13661.0
2017-09-12 15:30:00,124.34,124.35,124.33,124.34,10800.0,107.3538,107.3625,107.3452,107.3538,10800.0
2017-09-13 09:30:00,124.34,124.34,124.26,124.26,363670.0,107.3538,107.3538,107.2848,107.2848,363670.0
2017-09-13 10:00:00,124.26,124.27,124.24,124.25,2624.0,107.2848,107.2934,107.2675,107.2761,2624.0
2017-09-13 10:30:00,124.25,124.27,124.25,124.26,3454.0,107.2761,107.2934,107.2761,107.2848,3454.0
2017-09-13 11:00:00,124.26,124.27,124.23,124.25,9676.0,107.2848,107.2934,107.2589,107.2761,9676.0
2017-09-13 11:30:00,124.24,124.26,124.24,124.25,3378.0,107.2675,107.2848,107.2675,107.2761,3378.0
2017-09-13 12:00:00,124.25,124.25,124.24,124.24,3604.0,107.2761,107.2761,107.2675,107.2675,3604.0
2017-09-13 12:30:00,124.26,124.26,124.25,124.25,3082.0,107.2848,107.2848,107.2761,107.2761,3082.0
2017-09-13 13:00:00,124.26,124.3,124.24,124.27,16403.0,107.2848,107.3193,107.2675,107.2934,16403.0
2017-09-13 13:30:00,124.26,124.28,124.25,124.28,13380.0,107.2848,107.302,107.2761,107.302,13380.0
2017-09-13 14:00:00,124.27,124.28,124.25,124.26,12098.0,107.2934,107.302,107.2761,107.2848,12098.0
2017-09-13 14:30:00,124.25,124.26,124.22,124.22,3547.0,107.2761,107.2848,107.2502,107.2502,3547.0
2017-09-13 15:00:00,124.24,124.24,124.22,124.24,12104.0,107.2675,107.2675,107.2502,107.2675,12104.0
2017-09-13 15:30:00,124.24,124.24,124.2,124.2,14673.0,107.2675,107.2675,107.233,107.233,14673.0
2017-09-14 09:30:00,124.05,124.13,124.04,124.12,14855.0,107.1035,107.1725,107.0948,107.1639,14855.0
2017-09-14 10:00:00,124.12,124.16,124.11,124.16,15180.0,107.1639,107.1984,107.1553,107.1984,15180.0
2017-09-14 10:30:00,124.14,124.16,124.12,124.15,7650.0,107.1812,107.1984,107.1639,107.1898,7650.0
2017-09-14 11:00:00,124.15,124.18,124.14,124.17,4836.0,107.1898,107.2157,107.1812,107.2071,4836.0
2017-09-14 11:30:00,124.15,124.18,124.15,124.18,1962.0,107.1898,107.2157,107.1898,107.2157,1962.0
2017-09-14 12:00:00,124.18,124.18,124.14,124.14,8886.0,107.2157,107.2157,107.1812,107.1812,8886.0
2017-09-14 12:30:00,124.13,124.15,124.1,124.11,7677.0,107.1725,107.1898,107.1466,107.1553,7677.0
2017-09-14 13:00:00,124.11,124.13,124.1,124.11,4485.0,107.1553,107.1725,107.1466,107.1553,4485.0
2017-09-14 13:30:00,124.12,124.15,124.11,124.13,4413.0,107.1639,107.1898,107.1553,107.1725,4413.0
2017-09-14 14:00:00,124.14,124.16,124.12,124.14,11190.0,107.1812,107.1984,107.1639,107.1812,11190.0
2017-09-14 14:30:00,124.13,124.16,124.13,124.15,10312.0,107.1725,107.1984,107.1725,107.1898,10312.0
2017-09-14 15:00:00,124.14,124.16,124.13,124.15,10977.0,107.1812,107.1984,107.1725,107.1898,10977.0
2017-09-14 15:30:00,124.15,124.18,124.14,124.17,26093.0,107.1898,107.2157,107.1812,107.2071,26093.0
2017-09-15 09:30:00,124.17,124.17,124.11,124.15,17571.0,107.2071,107.2071,107.1553,107.1898,17571.0
2017-09-15 10:00:00,124.13,124.13,124.06,124.06,6415.0,107.1725,107.1725,107.1121,107.1121,6415.0
2017-09-15 10:30:00,124.03,124.06,124.03,124.05,4428.0,107.0862,107.1121,107.0862,107.1035,4428.0
2017-09-15 11:00:00,124.06,124.09,124.04,124.07,4913.0,107.1121,107.138,107.0948,107.1207,4913.0
2017-09-15 11:30:00,124.07,124.09,124.05,124.08,5899.0,107.1207,107.138,107.1035,107.1294,5899.0
2017-09-15 12:00:00,124.08,124.1,124.08,124.09,5473.0,107.1294,107.1466,107.1294,107.138,5473.0
2017-09-15 12:30:00,124.1,124.11,124.09,124.11,4375.0,107.1466,107.1553,107.138,107.1553,4375.0
2017-09-15 13:00:00,124.09,124.1,124.07,124.08,2978.0,107.138,107.1466,107.1207,107.1294,2978.0
2017-09-15 13:30:00,124.08,124.11,124.07,124.09,6383.0,107.1294,107.1553,107.1207,107.138,6383.0
2017-09-15 14:00:00,124.09,124.1,124.07,124.08,9540.0,107.138,107.1466,107.1207,107.1294,9540.0
2017-09-15 14:30:00,124.07,124.1,124.07,124.07,22845.0,107.1207,107.1466,107.1207,107.1207,22845.0
2017-09-15 15:00:00,124.07,124.09,124.06,124.06,11326.0,107.1207,107.138,107.1121,107.1121,11326.0
2017-09-15 15:30:00,124.07,124.08,124.05,124.07,15558.0,107.1207,107.1294,107.1035,107.1207,15558.0
2017-09-18 09:30:00,123.97,123.99,123.95,123.98,6209.0,107.0344,107.0517,107.0171,107.043,6209.0
2017-09-18 10:00:00,123.99,124.02,123.96,123.97,35077.0,107.0517,107.0776,107.0258,107.0344,35077.0
2017-09-18 10:30:00,123.97,123.98,123.92,123.95,8194.0,107.0344,107.043,106.9912,107.0171,8194.0
2017-09-18 11:00:00,123.95,123.97,123.94,123.96,6559.0,107.0171,107.0344,107.0085,107.0258,6559.0
2017-09-18 11:30:00,123.95,123.98,123.95,123.96,14670.0,107.0171,107.043,107.0171,107.0258,14670.0
2017-09-18 12:00:00,123.96,123.97,123.95,123.96,4124.0,107.0258,107.0344,107.0171,107.0258,4124.0
2017-09-18 12:30:00,123.96,123.97,123.95,123.96,5198.0,107.0258,107.0344,107.0171,107.0258,5198.0
2017-09-18 13:00:00,123.95,123.96,123.94,123.95,2294.0,107.0171,107.0258,107.0085,107.0171,2294.0
2017-09-18 13:30:00,123.95,123.96,123.93,123.94,3001.0,107.0171,107.0258,106.9999,107.0085,3001.0
2017-09-18 14:00:00,123.94,123.97,123.91,123.97,23536.0,107.0085,107.0344,106.9826,107.0344,23536.0
2017-09-18 14:30:00,123.96,124.0,123.95,123.98,6829.0,107.0258,107.0603,107.0171,107.043,6829.0
2017-09-18 15:00:00,123.97,123.99,123.97,123.97,6840.0,107.0344,107.0517,107.0344,107.0344,6840.0
2017-09-18 15:30:00,123.95,123.98,123.95,123.98,14104.0,107.0171,107.043,107.0171,107.043,14104.0
2017-09-19 09:30:00,124.03,124.07,123.98,123.98,6265.0,107.0862,107.1207,107.043,107.043,6265.0
2017-09-19 10:00:00,123.99,124.0,123.94,123.95,5684.0,107.0517,107.0603,107.0085,107.0171,5684.0
2017-09-19 10:30:00,123.96,123.96,123.92,123.93,16200.0,107.0258,107.0258,106.9912,106.9999,16200.0
2017-09-19 11:00:00,123.96,123.96,123.9,123.91,8287.0,107.0258,107.0258,106.974,106.9826,8287.0
2017-09-19 11:30:00,123.92,123.93,123.9,123.92,5788.0,106.9912,106.9999,106.974,106.9912,5788.0
2017-09-19 12:00:00,123.91,123.94,123.91,123.94,51073.0,106.9826,107.0085,106.9826,107.0085,51073.0
2017-09-19 12:30:00,123.93,123.94,123.91,123.92,17900.0,106.9999,107.0085,106.9826,106.9912,17900.0
2017-09-19 13:00:00,123.92,123.93,123.91,123.92,6909.0,106.9912,106.9999,106.9826,106.9912,6909.0
2017-09-19 13:30:00,123.92,123.93,123.9,123.91,8892.0,106.9912,106.9999,106.974,106.9826,8892.0
2017-09-19 14:00:00,123.92,123.93,123.89,123.93,17176.0,106.9912,106.9999,106.9653,106.9999,17176.0
2017-09-19 14:30:00,123.93,123.94,123.91,123.91,10707.0,106.9999,107.0085,106.9826,106.9826,10707.0
2017-09-19 15:00:00,123.91,123.93,123.9,123.92,13372.0,106.9826,106.9999,106.974,106.9912,13372.0
2017-09-19 15:30:00,123.9,123.92,123.87,123.88,241826.0,106.974,106.9912,106.948,106.9567,241826.0
2017-09-20 09:30:00,123.96,123.97,123.95,123.95,96173.0,107.0258,107.0344,107.0171,107.0171,96173.0
2017-09-20 10:00:00,123.96,123.98,123.95,123.97,74593.0,107.0258,107.043,107.0171,107.0344,74593.0
2017-09-20 10:30:00,123.96,123.97,123.96,123.97,4308.0,107.0258,107.0344,107.0258,107.0344,4308.0
2017-09-20 11:00:00,123.97,123.97,123.92,123.94,21963.0,107.0344,107.0344,106.9912,107.0085,21963.0
2017-09-20 11:30:00,123.94,123.94,123.91,123.92,38275.0,107.0085,107.0085,106.9826,106.9912,38275.0
2017-09-20 12:00:00,123.92,123.93,123.92,123.92,114972.0,106.9912,106.9999,106.9912,106.9912,114972.0
2017-09-20 12:30:00,123.93,123.93,123.91,123.93,54643.0,106.9999,106.9999,106.9826,106.9999,54643.0
2017-09-20 13:00:00,123.95,123.96,123.94,123.95,8035.0,107.0171,107.0258,107.0085,107.0171,8035.0
2017-09-20 13:30:00,123.95,123.99,123.94,123.98,112773.0,107.0171,107.0517,107.0085,107.043,112773.0
2017-09-20 14:00:00,123.97,123.97,123.64,123.66,32299.0,107.0344,107.0344,106.7495,106.7667,32299.0
2017-09-20 14:30:00,123.65,123.65,123.58,123.65,10141.0,106.7581,106.7581,106.6977,106.7581,10141.0
2017-09-20 15:00:00,123.63,123.64,123.6,123.63,14868.0,106.7408,106.7495,106.7149,106.7408,14868.0
2017-09-20 15:30:00,123.63,123.69,123.63,123.67,16496.0,106.7408,106.7926,106.7408,106.7754,16496.0
2017-09-21 09:30:00,123.78,123.81,123.73,123.8,14849.0,106.8703,106.8962,106.8272,106.8876,14849.0
2017-09-21 10:00:00,123.81,123.81,123.74,123.78,38042.0,106.8962,106.8962,106.8358,106.8703,38042.0
2017-09-21 10:30:00,123.79,123.8,123.72,123.72,3010.0,106.879,106.8876,106.8185,106.8185,3010.0
2017-09-21 11:00:00,123.76,123.79,123.75,123.78,6750.0,106.8531,106.879,106.8444,106.8703,6750.0
2017-09-21 11:30:00,123.77,123.78,123.75,123.77,14857.0,106.8617,106.8703,106.8444,106.8617,14857.0
2017-09-21 12:00:00,123.77,123.77,123.73,123.74,4136.0,106.8617,106.8617,106.8272,106.8358,4136.0
2017-09-21 12:30:00,123.75,123.75,123.7,123.72,9334.0,106.8444,106.8444,106.8013,106.8185,9334.0
2017-09-21 13:00:00,123.71,123.74,123.69,123.69,7717.0,106.8099,106.8358,106.7926,106.7926,7717.0
2017-09-21 13:30:00,123.69,123.71,123.68,123.69,10276.0,106.7926,106.8099,106.784,106.7926,10276.0
2017-09-21 14:00:00,123.69,123.7,123.65,123.69,9106.0,106.7926,106.8013,106.7581,106.7926,9106.0
2017-09-21 14:30:00,123.69,123.7,123.65,123.66,7025.0,106.7926,106.8013,106.7581,106.7667,7025.0
2017-09-21 15:00:00,123.67,123.69,123.66,123.67,6189.0,106.7754,106.7926,106.7667,106.7754,6189.0
2017-09-21 15:30:00,123.67,123.68,123.64,123.64,10501.0,106.7754,106.784,106.7495,106.7495,10501.0
2017-09-22 09:30:00,123.85,123.85,123.8,123.83,13199.0,106.9308,106.9308,106.8876,106.9135,13199.0
2017-09-22 10:00:00,123.83,123.83,123.8,123.81,9044.0,106.9135,106.9135,106.8876,106.8962,9044.0
2017-09-22 10:30:00,123.8,123.82,123.79,123.81,3578.0,106.8876,106.9049,106.879,106.8962,3578.0
2017-09-22 11:00:00,123.81,123.82,123.74,123.76,9069.0,106.8962,106.9049,106.8358,106.8531,9069.0
2017-09-22 11:30:00,123.76,123.79,123.75,123.78,9142.0,106.8531,106.879,106.8444,106.8703,9142.0
2017-09-22 12:00:00,123.77,123.77,123.75,123.76,477.0,106.8617,106.8617,106.8444,106.8531,477.0
2017-09-22 12:30:00,123.75,123.77,123.73,123.74,4168.0,106.8444,106.8617,106.8272,106.8358,4168.0
2017-09-22 13:00:00,123.74,123.76,123.73,123.76,5911.0,106.8358,106.8531,106.8272,106.8531,5911.0
2017-09-22 13:30:00,123.76,123.77,123.75,123.77,5082.0,106.8531,106.8617,106.8444,106.8617,5082.0
2017-09-22 14:00:00,123.77,123.8,123.75,123.75,47399.0,106.8617,106.8876,106.8444,106.8444,47399.0
2017-09-22 14:30:00,123.74,123.77,123.74,123.75,10267.0,106.8358,106.8617,106.8358,106.8444,10267.0
2017-09-22 15:00:00,123.76,123.76,123.74,123.74,16645.0,106.8531,106.8531,106.8358,106.8358,16645.0
2017-09-22 15:30:00,123.75,123.77,123.74,123.77,29481.0,106.8444,106.8617,106.8358,106.8617,29481.0
2017-09-25 09:30:00,123.77,123.84,123.77,123.84,11444.0,106.8617,106.9221,106.8617,106.9221,11444.0
2017-09-25 10:00:00,123.84,123.85,123.8,123.84,21294.0,106.9221,106.9308,106.8876,106.9221,21294.0
2017-09-25 10:30:00,123.84,123.94,123.84,123.93,22549.0,106.9221,107.0085,106.9221,106.9999,22549.0
2017-09-25 11:00:00,123.96,123.99,123.92,123.92,13388.0,107.0258,107.0517,106.9912,106.9912,13388.0
2017-09-25 11:30:00,123.94,123.96,123.93,123.95,7960.0,107.0085,107.0258,106.9999,107.0171,7960.0
2017-09-25 12:00:00,123.95,123.99,123.94,123.95,3535.0,107.0171,107.0517,107.0085,107.0171,3535.0
2017-09-25 12:30:00,123.95,123.97,123.94,123.96,4482.0,107.0171,107.0344,107.0085,107.0258,4482.0
2017-09-25 13:00:00,123.97,123.97,123.94,123.95,3280.0,107.0344,107.0344,107.0085,107.0171,3280.0
2017-09-25 13:30:00,123.96,123.97,123.94,123.95,9986.0,107.0258,107.0344,107.0085,107.0171,9986.0
2017-09-25 14:00:00,123.96,123.97,123.94,123.95,13874.0,107.0258,107.0344,107.0085,107.0171,13874.0
2017-09-25 14:30:00,123.95,123.97,123.94,123.96,11418.0,107.0171,107.0344,107.0085,107.0258,11418.0
2017-09-25 15:00:00,123.96,123.98,123.94,123.94,7775.0,107.0258,107.043,107.0085,107.0085,7775.0
2017-09-25 15:30:00,123.95,123.96,123.94,123.96,13882.0,107.0171,107.0258,107.0085,107.0258,13882.0
2017-09-26 09:30:00,123.9,123.9,123.84,123.86,7408.0,106.974,106.974,106.9221,106.9394,7408.0
2017-09-26 10:00:00,123.86,123.87,123.85,123.87,5860.0,106.9394,106.948,106.9308,106.948,5860.0
2017-09-26 10:30:00,123.87,123.88,123.81,123.83,10881.0,106.948,106.9567,106.8962,106.9135,10881.0
2017-09-26 11:00:00,123.84,123.86,123.82,123.86,6169.0,106.9221,106.9394,106.9049,106.9394,6169.0
2017-09-26 11:30:00,123.86,123.88,123.83,123.88,21799.0,106.9394,106.9567,106.9135,106.9567,21799.0
2017-09-26 12:00:00,123.88,123.89,123.88,123.88,4495.0,106.9567,106.9653,106.9567,106.9567,4495.0
2017-09-26 12:30:00,123.87,123.9,123.8,123.85,12646.0,106.948,106.974,106.8876,106.9308,12646.0
2017-09-26 13:00:00,123.85,123.88,123.81,123.81,9073.0,106.9308,106.9567,106.8962,106.8962,9073.0
2017-09-26 13:30:00,123.86,123.9,123.85,123.9,17437.0,106.9394,106.974,106.9308,106.974,17437.0
2017-09-26 14:00:00,123.9,123.91,123.88,123.91,7723.0,106.974,106.9826,106.9567,106.9826,7723.0
2017-09-26 14:30:00,123.9,123.9,123.85,123.89,9990.0,106.974,106.974,106.9308,106.9653,9990.0
2017-09-26 15:00:00,123.88,123.89,123.84,123.84,46231.0,106.9567,106.9653,106.9221,106.9221,46231.0
2017-09-26 15:30:00,123.84,123.87,123.83,123.84,7225.0,106.9221,106.948,106.9135,106.9221,7225.0
2017-09-27 09:30:00,123.53,123.6,123.53,123.6,9567.0,106.6545,106.7149,106.6545,106.7149,9567.0
2017-09-27 10:00:00,123.59,123.59,123.56,123.57,5677.0,106.7063,106.7063,106.6804,106.689,5677.0
2017-09-27 10:30:00,123.59,123.64,123.59,123.64,10812.0,106.7063,106.7495,106.7063,106.7495,10812.0
2017-09-27 11:00:00,123.63,123.66,123.6,123.61,15300.0,106.7408,106.7667,106.7149,106.7236,15300.0
2017-09-27 11:30:00,123.6,123.63,123.6,123.61,13468.0,106.7149,106.7408,106.7149,106.7236,13468.0
2017-09-27 12:00:00,123.62,123.63,123.6,123.63,23631.0,106.7322,106.7408,106.7149,106.7408,23631.0
2017-09-27 12:30:00,123.63,123.63,123.59,123.62,16540.0,106.7408,106.7408,106.7063,106.7322,16540.0
2017-09-27 13:00:00,123.61,123.63,123.59,123.59,10467.0,106.7236,106.7408,106.7063,106.7063,10467.0
2017-09-27 13:30:00,123.6,123.62,123.57,123.58,40556.0,106.7149,106.7322,106.689,106.6977,40556.0
2017-09-27 14:00:00,123.57,123.61,123.54,123.58,18965.0,106.689,106.7236,106.6631,106.6977,18965.0
2017-09-27 14:30:00,123.58,123.6,123.57,123.58,7832.0,106.6977,106.7149,106.689,106.6977,7832.0
2017-09-27 15:00:00,123.57,123.62,123.55,123.59,19979.0,106.689,106.7322,106.6718,106.7063,19979.0
2017-09-27 15:30:00,123.59,123.62,123.57,123.6,31269.0,106.7063,106.7322,106.689,106.7149,31269.0
2017-09-28 09:30:00,123.53,123.59,123.53,123.59,8720.0,106.6545,106.7063,106.6545,106.7063,8720.0
2017-09-28 10:00:00,123.58,123.62,123.55,123.56,9020.0,106.6977,106.7322,106.6718,106.6804,9020.0
2017-09-28 10:30:00,123.56,123.58,123.53,123.55,10915.0,106.6804,106.6977,106.6545,106.6718,10915.0
2017-09-28 11:00:00,123.56,123.61,123.55,123.59,8978.0,106.6804,106.7236,106.6718,106.7063,8978.0
2017-09-28 11:30:00,123.59,123.6,123.57,123.59,6008.0,106.7063,106.7149,106.689,106.7063,6008.0
2017-09-28 12:00:00,123.61,123.64,123.6,123.64,5963.0,106.7236,106.7495,106.7149,106.7495,5963.0
2017-09-28 12:30:00,123.65,123.67,123.64,123.66,11052.0,106.7581,106.7754,106.7495,106.7667,11052.0
2017-09-28 13:00:00,123.67,123.7,123.66,123.68,6846.0,106.7754,106.8013,106.7667,106.784,6846.0
2017-09-28 13:30:00,123.68,123.7,123.67,123.69,20025.0,106.784,106.8013,106.7754,106.7926,20025.0
2017-09-28 14:00:00,123.69,123.71,123.68,123.71,21974.0,106.7926,106.8099,106.784,106.8099,21974.0
2017-09-28 14:30:00,123.7,123.72,123.69,123.7,8232.0,106.8013,106.8185,106.7926,106.8013,8232.0
2017-09-28 15:00:00,123.7,123.71,123.68,123.71,17069.0,106.8013,106.8099,106.784,106.8099,17069.0
2017-09-28 15:30:00,123.71,123.71,123.66,123.69,37614.0,106.8099,106.8099,106.7667,106.7926,37614.0
2017-09-29 09:30:00,123.74,123.74,123.49,123.49,13548.0,106.8358,106.8358,106.62,106.62,13548.0
2017-09-29 10:00:00,123.5,123.57,123.5,123.54,26369.0,106.6286,106.689,106.6286,106.6631,26369.0
2017-09-29 10:30:00,123.55,123.62,123.54,123.6,7480.0,106.6718,106.7322,106.6631,106.7149,7480.0
2017-09-29 11:00:00,123.61,123.62,123.59,123.6,28781.0,106.7236,106.7322,106.7063,106.7149,28781.0
2017-09-29 11:30:00,123.6,123.62,123.59,123.61,9358.0,106.7149,106.7322,106.7063,106.7236,9358.0
2017-09-29 12:00:00,123.59,123.61,123.58,123.6,2815.0,106.7063,106.7236,106.6977,106.7149,2815.0
2017-09-29 12:30:00,123.61,123.62,123.58,123.58,14891.0,106.7236,106.7322,106.6977,106.6977,14891.0
2017-09-29 13:00:00,123.59,123.61,123.59,123.59,3138.0,106.7063,106.7236,106.7063,106.7063,3138.0
2017-09-29 13:30:00,123.6,123.62,123.58,123.59,30504.0,106.7149,106.7322,106.6977,106.7063,30504.0
2017-09-29 14:00:00,123.6,123.61,123.59,123.6,6948.0,106.7149,106.7236,106.7063,106.7149,6948.0
2017-09-29 14:30:00,123.59,123.6,123.53,123.53,46622.0,106.7063,106.7149,106.6545,106.6545,46622.0
2017-09-29 15:00:00,123.53,123.55,123.5,123.51,33939.0,106.6545,106.6718,106.6286,106.6372,33939.0
2017-09-29 15:30:00,123.52,123.52,123.48,123.48,24038.0,106.6459,106.6459,106.6113,106.6113,24038.0
2017-10-02 09:30:00,123.41,123.42,123.37,123.39,35472.0,106.6876,106.6963,106.653,106.6703,35472.0
2017-10-02 10:00:00,123.37,123.37,123.27,123.35,21660.0,106.653,106.653,106.5666,106.6358,21660.0
2017-10-02 10:30:00,123.38,123.38,123.32,123.33,98708.0,106.6617,106.6617,106.6098,106.6185,98708.0
2017-10-02 11:00:00,123.32,123.33,123.3,123.32,15353.0,106.6098,106.6185,106.5925,106.6098,15353.0
2017-10-02 11:30:00,123.31,123.34,123.28,123.34,13057.0,106.6012,106.6271,106.5752,106.6271,13057.0
2017-10-02 12:00:00,123.35,123.37,123.34,123.36,12647.0,106.6358,106.653,106.6271,106.6444,12647.0
2017-10-02 12:30:00,123.36,123.36,123.3,123.3,57652.0,106.6444,106.6444,106.5925,106.5925,57652.0
2017-10-02 13:00:00,123.31,123.32,123.27,123.3,59448.0,106.6012,106.6098,106.5666,106.5925,59448.0
2017-10-02 13:30:00,123.29,123.32,123.28,123.32,8861.0,106.5839,106.6098,106.5752,106.6098,8861.0
2017-10-02 14:00:00,123.32,123.36,123.31,123.35,20281.0,106.6098,106.6444,106.6012,106.6358,20281.0
2017-10-02 14:30:00,123.35,123.36,123.32,123.33,30812.0,106.6358,106.6444,106.6098,106.6185,30812.0
2017-10-02 15:00:00,123.32,123.33,123.29,123.3,18449.0,106.6098,106.6185,106.5839,106.5925,18449.0
2017-10-02 15:30:00,123.3,123.32,123.28,123.28,13249.0,106.5925,106.6098,106.5752,106.5752,13249.0
2017-10-03 09:30:00,123.3,123.37,123.3,123.36,19326.0,106.5925,106.653,106.5925,106.6444,19326.0
2017-10-03 10:00:00,123.38,123.4,123.35,123.37,168564.0,106.6617,106.679,106.6358,106.653,168564.0
2017-10-03 10:30:00,123.38,123.41,123.37,123.39,23383.0,106.6617,106.6876,106.653,106.6703,23383.0
2017-10-03 11:00:00,123.39,123.42,123.39,123.41,26145.0,106.6703,106.6963,106.6703,106.6876,26145.0
2017-10-03 11:30:00,123.43,123.43,123.39,123.42,36404.0,106.7049,106.7049,106.6703,106.6963,36404.0
2017-10-03 12:00:00,123.43,123.43,123.41,123.42,8016.0,106.7049,106.7049,106.6876,106.6963,8016.0
2017-10-03 12:30:00,123.43,123.44,123.42,123.43,8188.0,106.7049,106.7136,106.6963,106.7049,8188.0
2017-10-03 13:00:00,123.43,123.43,123.39,123.4,11186.0,106.7049,106.7049,106.6703,106.679,11186.0
2017-10-03 13:30:00,123.39,123.41,123.38,123.4,6731.0,106.6703,106.6876,106.6617,106.679,6731.0
2017-10-03 14:00:00,123.4,123.41,123.39,123.4,18050.0,106.679,106.6876,106.6703,106.679,18050.0
2017-10-03 14:30:00,123.41,123.41,123.37,123.39,17469.0,106.6876,106.6876,106.653,106.6703,17469.0
2017-10-03 15:00:00,123.39,123.42,123.38,123.4,5971.0,106.6703,106.6963,106.6617,106.679,5971.0
2017-10-03 15:30:00,123.41,123.42,123.4,123.42,11083.0,106.6876,106.6963,106.679,106.6963,11083.0
2017-10-04 09:30:00,123.49,123.49,123.42,123.42,7418.0,106.7568,106.7568,106.6963,106.6963,7418.0
2017-10-04 10:00:00,123.42,123.42,123.31,123.39,17992.0,106.6963,106.6963,106.6012,106.6703,17992.0
2017-10-04 10:30:00,123.38,123.42,123.36,123.37,13446.0,106.6617,106.6963,106.6444,106.653,13446.0
2017-10-04 11:00:00,123.37,123.38,123.35,123.35,18728.0,106.653,106.6617,106.6358,106.6358,18728.0
2017-10-04 11:30:00,123.36,123.38,123.34,123.36,10398.0,106.6444,106.6617,106.6271,106.6444,10398.0
2017-10-04 12:00:00,123.35,123.37,123.33,123.37,4387.0,106.6358,106.653,106.6185,106.653,4387.0
2017-10-04 12:30:00,123.38,123.39,123.37,123.39,4075.0,106.6617,106.6703,106.653,106.6703,4075.0
2017-10-04 13:00:00,123.39,123.39,123.36,123.37,20920.0,106.6703,106.6703,106.6444,106.653,20920.0
2017-10-04 13:30:00,123.38,123.41,123.37,123.39,8522.0,106.6617,106.6876,106.653,106.6703,8522.0
2017-10-04 14:00:00,123.41,123.41,123.37,123.4,153516.0,106.6876,106.6876,106.653,106.679,153516.0
2017-10-04 14:30:00,123.39,123.41,123.39,123.41,12407.0,106.6703,106.6876,106.6703,106.6876,12407.0
2017-10-04 15:00:00,123.41,123.43,123.4,123.42,16757.0,106.6876,106.7049,106.679,106.6963,16757.0
2017-10-04 15:30:00,123.42,123.43,123.41,123.41,28974.0,106.6963,106.7049,106.6876,106.6876,28974.0
2017-10-05 09:30:00,123.4,123.42,123.31,123.33,12996.0,106.679,106.6963,106.6012,106.6185,12996.0
2017-10-05 10:00:00,123.36,123.39,123.36,123.38,2754.0,106.6444,106.6703,106.6444,106.6617,2754.0
2017-10-05 10:30:00,123.35,123.35,123.3,123.32,6133.0,106.6358,106.6358,106.5925,106.6098,6133.0
2017-10-05 11:00:00,123.32,123.32,123.28,123.31,7555.0,106.6098,106.6098,106.5752,106.6012,7555.0
2017-10-05 11:30:00,123.3,123.31,123.26,123.28,1954.0,106.5925,106.6012,106.558,106.5752,1954.0
2017-10-05 12:00:00,123.28,123.3,123.25,123.29,8791.0,106.5752,106.5925,106.5493,106.5839,8791.0
2017-10-05 12:30:00,123.28,123.29,123.26,123.28,8567.0,106.5752,106.5839,106.558,106.5752,8567.0
2017-10-05 13:00:00,123.28,123.31,123.28,123.28,3063.0,106.5752,106.6012,106.5752,106.5752,3063.0
2017-10-05 13:30:00,123.29,123.32,123.28,123.3,10906.0,106.5839,106.6098,106.5752,106.5925,10906.0
2017-10-05 14:00:00,123.32,123.32,123.28,123.3,23968.0,106.6098,106.6098,106.5752,106.5925,23968.0
2017-10-05 14:30:00,123.29,123.32,123.28,123.3,12093.0,106.5839,106.6098,106.5752,106.5925,12093.0
2017-10-05 15:00:00,123.3,123.32,123.3,123.32,17384.0,106.5925,106.6098,106.5925,106.6098,17384.0
2017-10-05 15:30:00,123.31,123.32,123.3,123.3,9651.0,106.6012,106.6098,106.5925,106.5925,9651.0
2017-10-06 09:30:00,123.13,123.13,123.05,123.06,24045.0,106.4456,106.4456,106.3764,106.3851,24045.0
2017-10-06 10:00:00,123.05,123.13,123.05,123.12,6319.0,106.3764,106.4456,106.3764,106.4369,6319.0
2017-10-06 10:30:00,123.12,123.2,123.11,123.2,17072.0,106.4369,106.5061,106.4283,106.5061,17072.0
2017-10-06 11:00:00,123.21,123.26,123.2,123.24,9487.0,106.5147,106.558,106.5061,106.5407,9487.0
2017-10-06 11:30:00,123.23,123.28,123.23,123.25,13505.0,106.532,106.5752,106.532,106.5493,13505.0
2017-10-06 12:00:00,123.26,123.27,123.23,123.23,7329.0,106.558,106.5666,106.532,106.532,7329.0
2017-10-06 12:30:00,123.23,123.25,123.21,123.25,5639.0,106.532,106.5493,106.5147,106.5493,5639.0
2017-10-06 13:00:00,123.25,123.27,123.23,123.23,7290.0,106.5493,106.5666,106.532,106.532,7290.0
2017-10-06 13:30:00,123.22,123.23,123.21,123.22,1891.0,106.5234,106.532,106.5147,106.5234,1891.0
2017-10-06 14:00:00,123.23,123.25,123.22,123.22,199746.0,106.532,106.5493,106.5234,106.5234,199746.0
2017-10-06 14:30:00,123.22,123.23,123.2,123.2,10410.0,106.5234,106.532,106.5061,106.5061,10410.0
2017-10-06 15:00:00,123.2,123.21,123.2,123.2,18527.0,106.5061,106.5147,106.5061,106.5061,18527.0
2017-10-06 15:30:00,123.2,123.22,123.19,123.22,33957.0,106.5061,106.5234,106.4974,106.5234,33957.0
2017-10-09 09:30:00,123.26,123.26,123.23,123.24,12190.0,106.558,106.558,106.532,106.5407,12190.0
2017-10-09 10:00:00,123.25,123.25,123.23,123.24,3971.0,106.5493,106.5493,106.532,106.5407,3971.0
2017-10-09 10:30:00,123.23,123.26,123.22,123.26,2995.0,106.532,106.558,106.5234,106.558,2995.0
2017-10-09 11:00:00,123.26,123.29,123.25,123.29,6686.0,106.558,106.5839,106.5493,106.5839,6686.0
2017-10-09 11:30:00,123.28,123.29,123.27,123.29,15902.0,106.5752,106.5839,106.5666,106.5839,15902.0
2017-10-09 12:00:00,123.28,123.29,123.27,123.28,3034.0,106.5752,106.5839,106.5666,106.5752,3034.0
2017-10-09 12:30:00,123.28,123.29,123.27,123.29,3970.0,106.5752,106.5839,106.5666,106.5839,3970.0
2017-10-09 13:00:00,123.29,123.29,123.27,123.28,4787.0,106.5839,106.5839,106.5666,106.5752,4787.0
2017-10-09 13:30:00,123.28,123.28,123.27,123.27,7473.0,106.5752,106.5752,106.5666,106.5666,7473.0
2017-10-09 14:00:00,123.27,123.29,123.26,123.27,14059.0,106.5666,106.5839,106.558,106.5666,14059.0
2017-10-09 14:30:00,123.28,123.29,123.26,123.26,10296.0,106.5752,106.5839,106.558,106.558,10296.0
2017-10-09 15:00:00,123.27,123.31,123.26,123.31,20703.0,106.5666,106.6012,106.558,106.6012,20703.0
2017-10-09 15:30:00,123.3,123.32,123.28,123.28,13924.0,106.5925,106.6098,106.5752,106.5752,13924.0
2017-10-10 09:30:00,123.31,123.37,123.29,123.37,38826.0,106.6012,106.653,106.5839,106.653,38826.0
2017-10-10 10:00:00,123.37,123.43,123.36,123.4,48347.0,106.653,106.7049,106.6444,106.679,48347.0
2017-10-10 10:30:00,123.41,123.45,123.41,123.45,10858.0,106.6876,106.7222,106.6876,106.7222,10858.0
2017-10-10 11:00:00,123.45,123.45,123.41,123.41,19221.0,106.7222,106.7222,106.6876,106.6876,19221.0
2017-10-10 11:30:00,123.4,123.4,123.38,123.39,11430.0,106.679,106.679,106.6617,106.6703,11430.0
2017-10-10 12:00:00,123.4,123.42,123.38,123.4,33873.0,106.679,106.6963,106.6617,106.679,33873.0
2017-10-10 12:30:00,123.39,123.4,123.38,123.39,4343.0,106.6703,106.679,106.6617,106.6703,4343.0
2017-10-10 13:00:00,123.39,123.39,123.36,123.38,12159.0,106.6703,106.6703,106.6444,106.6617,12159.0
2017-10-10 13:30:00,123.38,123.42,123.35,123.36,5903.0,106.6617,106.6963,106.6358,106.6444,5903.0
2017-10-10 14:00:00,123.36,123.37,123.35,123.35,11429.0,106.6444,106.653,106.6358,106.6358,11429.0
2017-10-10 14:30:00,123.36,123.36,123.34,123.35,6533.0,106.6444,106.6444,106.6271,106.6358,6533.0
2017-10-10 15:00:00,123.35,123.36,123.32,123.33,25468.0,106.6358,106.6444,106.6098,106.6185,25468.0
2017-10-10 15:30:00,123.33,123.34,123.31,123.31,18052.0,106.6185,106.6271,106.6012,106.6012,18052.0
2017-10-11 09:30:00,123.38,123.39,123.35,123.37,23825.0,106.6617,106.6703,106.6358,106.653,23825.0
2017-10-11 10:00:00,123.37,123.38,123.32,123.32,51789.0,106.653,106.6617,106.6098,106.6098,51789.0
2017-10-11 10:30:00,123.33,123.35,123.32,123.32,50681.0,106.6185,106.6358,106.6098,106.6098,50681.0
2017-10-11 11:00:00,123.33,123.37,123.32,123.36,73355.0,106.6185,106.653,106.6098,106.6444,73355.0
2017-10-11 11:30:00,123.35,123.36,123.31,123.32,85616.0,106.6358,106.6444,106.6012,106.6098,85616.0
2017-10-11 12:00:00,123.32,123.34,123.29,123.3,41517.0,106.6098,106.6271,106.5839,106.5925,41517.0
2017-10-11 12:30:00,123.29,123.31,123.29,123.29,46502.0,106.5839,106.6012,106.5839,106.5839,46502.0
2017-10-11 13:00:00,123.29,123.33,123.29,123.3,32103.0,106.5839,106.6185,106.5839,106.5925,32103.0
2017-10-11 13:30:00,123.3,123.31,123.26,123.27,35865.0,106.5925,106.6012,106.558,106.5666,35865.0
2017-10-11 14:00:00,123.28,123.33,123.28,123.32,53776.0,106.5752,106.6185,106.5752,106.6098,53776.0
2017-10-11 14:30:00,123.32,123.32,123.29,123.3,67808.0,106.6098,106.6098,106.5839,106.5925,67808.0
2017-10-11 15:00:00,123.31,123.37,123.29,123.33,88540.0,106.6012,106.653,106.5839,106.6185,88540.0
2017-10-11 15:30:00,123.33,123.35,123.31,123.35,100967.0,106.6185,106.6358,106.6012,106.6358,100967.0
2017-10-12 09:30:00,123.39,123.4,123.35,123.35,2027007.0,106.6703,106.679,106.6358,106.6358,2027007.0
2017-10-12 10:00:00,123.35,123.36,123.34,123.35,12182.0,106.6358,106.6444,106.6271,106.6358,12182.0
2017-10-12 10:30:00,123.35,123.38,123.34,123.38,221946.0,106.6358,106.6617,106.6271,106.6617,221946.0
2017-10-12 11:00:00,123.38,123.38,123.34,123.36,10779.0,106.6617,106.6617,106.6271,106.6444,10779.0
2017-10-12 11:30:00,123.35,123.37,123.33,123.34,4269.0,106.6358,106.653,106.6185,106.6271,4269.0
2017-10-12 12:00:00,123.33,123.35,123.32,123.34,25500.0,106.6185,106.6358,106.6098,106.6271,25500.0
2017-10-12 12:30:00,123.34,123.34,123.32,123.34,125399.0,106.6271,106.6271,106.6098,106.6271,125399.0
2017-10-12 13:00:00,123.35,123.38,123.34,123.37,270705.0,106.6358,106.6617,106.6271,106.653,270705.0
2017-10-12 13:30:00,123.37,123.4,123.35,123.4,93702.0,106.653,106.679,106.6358,106.679,93702.0
2017-10-12 14:00:00,123.39,123.4,123.34,123.36,234126.0,106.6703,106.679,106.6271,106.6444,234126.0
2017-10-12 14:30:00,123.36,123.4,123.35,123.38,89102.0,106.6444,106.679,106.6358,106.6617,89102.0
2017-10-12 15:00:00,123.37,123.39,123.34,123.35,82524.0,106.653,106.6703,106.6271,106.6358,82524.0
2017-10-12 15:30:00,123.35,123.38,123.33,123.38,227038.0,106.6358,106.6617,106.6185,106.6617,227038.0
2017-10-13 09:30:00,123.57,123.62,123.56,123.58,14185.0,106.8259,106.8692,106.8173,106.8346,14185.0
2017-10-13 10:00:00,123.55,123.56,123.5,123.51,5542.0,106.8087,106.8173,106.7654,106.7741,5542.0
2017-10-13 10:30:00,123.51,123.54,123.49,123.53,6295.0,106.7741,106.8,106.7568,106.7914,6295.0
2017-10-13 11:00:00,123.53,123.58,123.53,123.57,4658.0,106.7914,106.8346,106.7914,106.8259,4658.0
2017-10-13 11:30:00,123.57,123.57,123.54,123.55,4065.0,106.8259,106.8259,106.8,106.8087,4065.0
2017-10-13 12:00:00,123.54,123.59,123.54,123.58,9688.0,106.8,106.8432,106.8,106.8346,9688.0
2017-10-13 12:30:00,123.58,123.6,123.56,123.57,4223.0,106.8346,106.8519,106.8173,106.8259,4223.0
2017-10-13 13:00:00,123.57,123.59,123.56,123.59,5022.0,106.8259,106.8432,106.8173,106.8432,5022.0
2017-10-13 13:30:00,123.58,123.63,123.57,123.62,9517.0,106.8346,106.8778,106.8259,106.8692,9517.0
2017-10-13 14:00:00,123.63,123.63,123.57,123.59,13272.0,106.8778,106.8778,106.8259,106.8432,13272.0
2017-10-13 14:30:00,123.59,123.61,123.57,123.58,2268.0,106.8432,106.8605,106.8259,106.8346,2268.0
2017-10-13 15:00:00,123.57,123.59,123.55,123.57,19075.0,106.8259,106.8432,106.8087,106.8259,19075.0
2017-10-13 15:30:00,123.59,123.6,123.57,123.59,13331.0,106.8432,106.8519,106.8259,106.8432,13331.0
2017-10-16 09:30:00,123.45,123.48,123.44,123.46,55288.0,106.7222,106.7481,106.7136,106.7309,55288.0
2017-10-16 10:00:00,123.47,123.5,123.44,123.49,9014.0,106.7395,106.7654,106.7136,106.7568,9014.0
2017-10-16 10:30:00,123.5,123.5,123.46,123.48,3061.0,106.7654,106.7654,106.7309,106.7481,3061.0
2017-10-16 11:00:00,123.48,123.48,123.43,123.47,13416.0,106.7481,106.7481,106.7049,106.7395,13416.0
2017-10-16 11:30:00,123.47,123.5,123.46,123.48,3913.0,106.7395,106.7654,106.7309,106.7481,3913.0
2017-10-16 12:00:00,123.49,123.5,123.46,123.46,5341.0,106.7568,106.7654,106.7309,106.7309,5341.0
2017-10-16 12:30:00,123.48,123.49,123.47,123.49,8846.0,106.7481,106.7568,106.7395,106.7568,8846.0
2017-10-16 13:00:00,123.48,123.49,123.43,123.43,6612.0,106.7481,106.7568,106.7049,106.7049,6612.0
2017-10-16 13:30:00,123.43,123.45,123.42,123.45,9490.0,106.7049,106.7222,106.6963,106.7222,9490.0
2017-10-16 14:00:00,123.44,123.45,123.34,123.41,17661.0,106.7136,106.7222,106.6271,106.6876,17661.0
2017-10-16 14:30:00,123.37,123.38,123.33,123.33,11076.0,106.653,106.6617,106.6185,106.6185,11076.0
2017-10-16 15:00:00,123.33,123.39,123.32,123.38,11335.0,106.6185,106.6703,106.6098,106.6617,11335.0
2017-10-16 15:30:00,123.38,123.4,123.38,123.38,60090.0,106.6617,106.679,106.6617,106.6617,60090.0
2017-10-17 09:30:00,123.24,123.28,123.24,123.28,8838.0,106.5407,106.5752,106.5407,106.5752,8838.0
2017-10-17 10:00:00,123.25,123.27,123.24,123.26,1429.0,106.5493,106.5666,106.5407,106.558,1429.0
2017-10-17 10:30:00,123.27,123.32,123.27,123.3,42370.0,106.5666,106.6098,106.5666,106.5925,42370.0
2017-10-17 11:00:00,123.3,123.31,123.27,123.31,56163.0,106.5925,106.6012,106.5666,106.6012,56163.0
2017-10-17 11:30:00,123.32,123.33,123.32,123.32,32387.0,106.6098,106.6185,106.6098,106.6098,32387.0
2017-10-17 12:00:00,123.32,123.33,123.29,123.32,41573.0,106.6098,106.6185,106.5839,106.6098,41573.0
2017-10-17 12:30:00,123.32,123.33,123.3,123.31,84095.0,106.6098,106.6185,106.5925,106.6012,84095.0
2017-10-17 13:00:00,123.29,123.32,123.29,123.31,3081.0,106.5839,106.6098,106.5839,106.6012,3081.0
2017-10-17 13:30:00,123.32,123.34,123.31,123.33,12997.0,106.6098,106.6271,106.6012,106.6185,12997.0
2017-10-17 14:00:00,123.32,123.35,123.31,123.34,9467.0,106.6098,106.6358,106.6012,106.6271,9467.0
2017-10-17 14:30:00,123.34,123.35,123.33,123.34,12547.0,106.6271,106.6358,106.6185,106.6271,12547.0
2017-10-17 15:00:00,123.33,123.33,123.3,123.33,22132.0,106.6185,106.6185,106.5925,106.6185,22132.0
2017-10-17 15:30:00,123.33,123.33,123.31,123.33,58402.0,106.6185,106.6185,106.6012,106.6185,58402.0
2017-10-18 09:30:00,123.17,123.19,123.14,123.14,5450.0,106.4801,106.4974,106.4542,106.4542,5450.0
2017-10-18 10:00:00,123.14,123.17,123.13,123.16,5556.0,106.4542,106.4801,106.4456,106.4715,5556.0
2017-10-18 10:30:00,123.15,123.2,123.15,123.18,2825.0,106.4629,106.5061,106.4629,106.4888,2825.0
2017-10-18 11:00:00,123.17,123.18,123.15,123.16,7109.0,106.4801,106.4888,106.4629,106.4715,7109.0
2017-10-18 11:30:00,123.17,123.19,123.16,123.18,7991.0,106.4801,106.4974,106.4715,106.4888,7991.0
2017-10-18 12:00:00,123.16,123.2,123.16,123.2,5989.0,106.4715,106.5061,106.4715,106.5061,5989.0
2017-10-18 12:30:00,123.2,123.22,123.2,123.21,4968.0,106.5061,106.5234,106.5061,106.5147,4968.0
2017-10-18 13:00:00,123.21,123.22,123.18,123.2,5610.0,106.5147,106.5234,106.4888,106.5061,5610.0
2017-10-18 13:30:00,123.19,123.2,123.17,123.2,19401.0,106.4974,106.5061,106.4801,106.5061,19401.0
2017-10-18 14:00:00,123.2,123.21,123.18,123.19,15375.0,106.5061,106.5147,106.4888,106.4974,15375.0
2017-10-18 14:30:00,123.2,123.21,123.18,123.18,18264.0,106.5061,106.5147,106.4888,106.4888,18264.0
2017-10-18 15:00:00,123.18,123.2,123.17,123.19,14017.0,106.4888,106.5061,106.4801,106.4974,14017.0
2017-10-18 15:30:00,123.19,123.19,123.18,123.19,14093.0,106.4974,106.4974,106.4888,106.4974,14093.0
2017-10-19 09:30:00,123.36,123.41,123.36,123.4,9690.0,106.6444,106.6876,106.6444,106.679,9690.0
2017-10-19 10:00:00,123.41,123.44,123.39,123.4,24368.0,106.6876,106.7136,106.6703,106.679,24368.0
2017-10-19 10:30:00,123.4,123.41,123.36,123.37,325139.0,106.679,106.6876,106.6444,106.653,325139.0
2017-10-19 11:00:00,123.36,123.39,123.35,123.36,8647.0,106.6444,106.6703,106.6358,106.6444,8647.0
2017-10-19 11:30:00,123.38,123.38,123.32,123.32,14847.0,106.6617,106.6617,106.6098,106.6098,14847.0
2017-10-19 12:00:00,123.31,123.33,123.3,123.31,3573.0,106.6012,106.6185,106.5925,106.6012,3573.0
2017-10-19 12:30:00,123.32,123.33,123.3,123.32,3658.0,106.6098,106.6185,106.5925,106.6098,3658.0
2017-10-19 13:00:00,123.3,123.31,123.28,123.29,2310.0,106.5925,106.6012,106.5752,106.5839,2310.0
2017-10-19 13:30:00,123.28,123.31,123.28,123.3,19430.0,106.5752,106.6012,106.5752,106.5925,19430.0
2017-10-19 14:00:00,123.29,123.31,123.26,123.28,10199.0,106.5839,106.6012,106.558,106.5752,10199.0
2017-10-19 14:30:00,123.26,123.28,123.25,123.28,7378.0,106.558,106.5752,106.5493,106.5752,7378.0
2017-10-19 15:00:00,123.27,123.28,123.24,123.26,9483.0,106.5666,106.5752,106.5407,106.558,9483.0
2017-10-19 15:30:00,123.24,123.38,123.22,123.33,25463.0,106.5407,106.6617,106.5234,106.6185,25463.0
2017-10-20 09:30:00,123.07,123.11,123.04,123.06,18595.0,106.3937,106.4283,106.3678,106.3851,18595.0
2017-10-20 10:00:00,123.06,123.07,123.04,123.06,11553.0,106.3851,106.3937,106.3678,106.3851,11553.0
2017-10-20 10:30:00,123.07,123.11,123.06,123.08,5691.0,106.3937,106.4283,106.3851,106.4023,5691.0
2017-10-20 11:00:00,123.09,123.1,123.07,123.07,12313.0,106.411,106.4196,106.3937,106.3937,12313.0
2017-10-20 11:30:00,123.07,123.08,123.04,123.05,10218.0,106.3937,106.4023,106.3678,106.3764,10218.0
2017-10-20 12:00:00,123.07,123.18,123.06,123.09,24751.0,106.3937,106.4888,106.3851,106.411,24751.0
2017-10-20 12:30:00,123.08,123.1,123.07,123.08,6531.0,106.4023,106.4196,106.3937,106.4023,6531.0
2017-10-20 13:00:00,123.1,123.1,123.08,123.09,3191.0,106.4196,106.4196,106.4023,106.411,3191.0
2017-10-20 13:30:00,123.08,123.1,123.08,123.09,13786.0,106.4023,106.4196,106.4023,106.411,13786.0
2017-10-20 14:00:00,123.09,123.1,123.03,123.07,16662.0,106.411,106.4196,106.3591,106.3937,16662.0
2017-10-20 14:30:00,123.06,123.07,123.03,123.05,5612.0,106.3851,106.3937,106.3591,106.3764,5612.0
2017-10-20 15:00:00,123.05,123.06,123.03,123.03,8655.0,106.3764,106.3851,106.3591,106.3591,8655.0
2017-10-20 15:30:00,123.02,123.04,123.01,123.04,14207.0,106.3505,106.3678,106.3418,106.3678,14207.0
2017-10-23 09:30:00,123.13,123.15,123.08,123.15,16432.0,106.4456,106.4629,106.4023,106.4629,16432.0
2017-10-23 10:00:00,123.16,123.16,123.12,123.13,6845.0,106.4715,106.4715,106.4369,106.4456,6845.0
2017-10-23 10:30:00,123.14,123.17,123.12,123.15,56681.0,106.4542,106.4801,106.4369,106.4629,56681.0
2017-10-23 11:00:00,123.14,123.14,123.11,123.12,36528.0,106.4542,106.4542,106.4283,106.4369,36528.0
2017-10-23 11:30:00,123.13,123.14,123.09,123.13,1838208.0,106.4456,106.4542,106.411,106.4456,1838208.0
2017-10-23 12:00:00,123.13,123.15,123.11,123.11,56678.0,106.4456,106.4629,106.4283,106.4283,56678.0
2017-10-23 12:30:00,123.11,123.13,123.11,123.12,11166.0,106.4283,106.4456,106.4283,106.4369,11166.0
2017-10-23 13:00:00,123.12,123.12,123.1,123.1,6196.0,106.4369,106.4369,106.4196,106.4196,6196.0
2017-10-23 13:30:00,123.09,123.11,123.09,123.09,9003.0,106.411,106.4283,106.411,106.411,9003.0
2017-10-23 14:00:00,123.1,123.11,123.09,123.11,79109.0,106.4196,106.4283,106.411,106.4283,79109.0
2017-10-23 14:30:00,123.11,123.12,123.1,123.11,28363.0,106.4283,106.4369,106.4196,106.4283,28363.0
2017-10-23 15:00:00,123.1,123.13,123.08,123.12,287513.0,106.4196,106.4456,106.4023,106.4369,287513.0
2017-10-23 15:30:00,123.12,123.14,123.11,123.12,93087.0,106.4369,106.4542,106.4283,106.4369,93087.0
2017-10-24 09:30:00,122.99,123.04,122.95,123.01,11697.0,106.3245,106.3678,106.29,106.3418,11697.0
2017-10-24 10:00:00,123.02,123.02,123.0,123.01,10516.0,106.3505,106.3505,106.3332,106.3418,10516.0
2017-10-24 10:30:00,123.02,123.02,122.98,122.98,4747.0,106.3505,106.3505,106.3159,106.3159,4747.0
2017-10-24 11:00:00,122.99,122.99,122.97,122.98,7302.0,106.3245,106.3245,106.3073,106.3159,7302.0
2017-10-24 11:30:00,122.99,123.0,122.98,122.98,4226.0,106.3245,106.3332,106.3159,106.3159,4226.0
2017-10-24 12:00:00,122.98,122.99,122.97,122.97,20440.0,106.3159,106.3245,106.3073,106.3073,20440.0
2017-10-24 12:30:00,122.99,122.99,122.97,122.98,8063.0,106.3245,106.3245,106.3073,106.3159,8063.0
2017-10-24 13:00:00,122.98,123.0,122.97,122.99,8563.0,106.3159,106.3332,106.3073,106.3245,8563.0
2017-10-24 13:30:00,122.98,123.0,122.98,122.99,243435.0,106.3159,106.3332,106.3159,106.3245,243435.0
2017-10-24 14:00:00,122.99,123.01,122.98,123.01,17292.0,106.3245,106.3418,106.3159,106.3418,17292.0
2017-10-24 14:30:00,123.0,123.02,122.99,123.02,8486.0,106.3332,106.3505,106.3245,106.3505,8486.0
2017-10-24 15:00:00,123.01,123.02,122.88,122.95,42644.0,106.3418,106.3505,106.2294,106.29,42644.0
2017-10-24 15:30:00,122.96,122.96,122.93,122.93,20622.0,106.2986,106.2986,106.2727,106.2727,20622.0
2017-10-25 09:30:00,122.83,122.83,122.78,122.81,14853.0,106.1862,106.1862,106.143,106.1689,14853.0
2017-10-25 10:00:00,122.79,122.84,122.78,122.83,7149.0,106.1516,106.1949,106.143,106.1862,7149.0
2017-10-25 10:30:00,122.81,122.86,122.81,122.86,2196.0,106.1689,106.2122,106.1689,106.2122,2196.0
2017-10-25 11:00:00,122.85,122.9,122.84,122.87,9698.0,106.2035,106.2467,106.1949,106.2208,9698.0
2017-10-25 11:30:00,122.88,122.88,122.85,122.88,8051.0,106.2294,106.2294,106.2035,106.2294,8051.0
2017-10-25 12:00:00,122.88,122.94,122.88,122.94,11762.0,106.2294,106.2813,106.2294,106.2813,11762.0
2017-10-25 12:30:00,122.94,122.95,122.89,122.91,12100.0,106.2813,106.29,106.2381,106.2554,12100.0
2017-10-25 13:00:00,122.91,122.94,122.88,122.94,14711.0,106.2554,106.2813,106.2294,106.2813,14711.0
2017-10-25 13:30:00,122.93,122.93,122.87,122.88,13151.0,106.2727,106.2727,106.2208,106.2294,13151.0
2017-10-25 14:00:00,122.87,122.88,122.85,122.86,18758.0,106.2208,106.2294,106.2035,106.2122,18758.0
2017-10-25 14:30:00,122.87,122.89,122.86,122.87,8206.0,106.2208,106.2381,106.2122,106.2208,8206.0
2017-10-25 15:00:00,122.87,122.89,122.86,122.88,28856.0,106.2208,106.2381,106.2122,106.2294,28856.0
2017-10-25 15:30:00,122.88,122.91,122.88,122.89,56724.0,106.2294,106.2554,106.2294,106.2381,56724.0
2017-10-26 09:30:00,122.95,122.97,122.92,122.92,15313.0,106.29,106.3073,106.264,106.264,15313.0
2017-10-26 10:00:00,122.93,122.93,122.89,122.92,26746.0,106.2727,106.2727,106.2381,106.264,26746.0
2017-10-26 10:30:00,122.92,122.92,122.88,122.89,20595.0,106.264,106.264,106.2294,106.2381,20595.0
2017-10-26 11:00:00,122.89,122.9,122.84,122.89,103472.0,106.2381,106.2467,106.1949,106.2381,103472.0
2017-10-26 11:30:00,122.89,122.95,122.88,122.94,22018.0,106.2381,106.29,106.2294,106.2813,22018.0
2017-10-26 12:00:00,122.94,122.94,122.9,122.91,10295.0,106.2813,106.2813,106.2467,106.2554,10295.0
2017-10-26 12:30:00,122.91,122.93,122.9,122.92,10590.0,106.2554,106.2727,106.2467,106.264,10590.0
2017-10-26 13:00:00,122.94,122.94,122.86,122.86,27125.0,106.2813,106.2813,106.2122,106.2122,27125.0
2017-10-26 13:30:00,122.87,122.87,122.77,122.83,60754.0,106.2208,106.2208,106.1344,106.1862,60754.0
2017-10-26 14:00:00,122.82,122.84,122.8,122.81,26279.0,106.1776,106.1949,106.1603,106.1689,26279.0
2017-10-26 14:30:00,122.81,122.82,122.79,122.81,9557.0,106.1689,106.1776,106.1516,106.1689,9557.0
2017-10-26 15:00:00,122.8,122.81,122.78,122.79,4915.0,106.1603,106.1689,106.143,106.1516,4915.0
2017-10-26 15:30:00,122.79,122.81,122.79,122.8,10126.0,106.1516,106.1689,106.1516,106.1603,10126.0
2017-10-27 09:30:00,122.81,122.85,122.81,122.85,12958.0,106.1689,106.2035,106.1689,106.2035,12958.0
2017-10-27 10:00:00,122.84,123.0,122.84,122.99,50439.0,106.1949,106.3332,106.1949,106.3245,50439.0
2017-10-27 10:30:00,123.01,123.03,123.0,123.01,11381.0,106.3418,106.3591,106.3332,106.3418,11381.0
2017-10-27 11:00:00,123.01,123.02,122.99,123.0,2031.0,106.3418,106.3505,106.3245,106.3332,2031.0
2017-10-27 11:30:00,123.0,123.03,122.99,123.0,27239.0,106.3332,106.3591,106.3245,106.3332,27239.0
2017-10-27 12:00:00,123.0,123.0,122.96,122.98,9003.0,106.3332,106.3332,106.2986,106.3159,9003.0
2017-10-27 12:30:00,122.99,122.99,122.93,122.95,25463.0,106.3245,106.3245,106.2727,106.29,25463.0
2017-10-27 13:00:00,122.95,122.95,122.94,122.95,7283.0,106.29,106.29,106.2813,106.29,7283.0
2017-10-27 13:30:00,122.95,122.97,122.94,122.96,24486.0,106.29,106.3073,106.2813,106.2986,24486.0
2017-10-27 14:00:00,122.96,122.97,122.95,122.96,7414.0,106.2986,106.3073,106.29,106.2986,7414.0
2017-10-27 14:30:00,122.96,122.98,122.93,122.95,58071.0,106.2986,106.3159,106.2727,106.29,58071.0
2017-10-27 15:00:00,122.96,123.01,122.95,123.0,9334.0,106.2986,106.3418,106.29,106.3332,9334.0
2017-10-27 15:30:00,123.01,123.01,122.98,122.99,37834.0,106.3418,106.3418,106.3159,106.3245,37834.0
2017-10-30 09:30:00,123.17,123.2,123.14,123.14,13405.0,106.4801,106.5061,106.4542,106.4542,13405.0
2017-10-30 10:00:00,123.17,123.17,123.13,123.14,8623.0,106.4801,106.4801,106.4456,106.4542,8623.0
2017-10-30 10:30:00,123.13,123.15,123.11,123.14,31315.0,106.4456,106.4629,106.4283,106.4542,31315.0
2017-10-30 11:00:00,123.14,123.16,123.13,123.16,10870.0,106.4542,106.4715,106.4456,106.4715,10870.0
2017-10-30 11:30:00,123.18,123.23,123.18,123.21,8091.0,106.4888,106.532,106.4888,106.5147,8091.0
2017-10-30 12:00:00,123.21,123.23,123.2,123.22,10464.0,106.5147,106.532,106.5061,106.5234,10464.0
2017-10-30 12:30:00,123.21,123.24,123.21,123.23,9306.0,106.5147,106.5407,106.5147,106.532,9306.0
2017-10-30 13:00:00,123.22,123.23,123.18,123.19,3656.0,106.5234,106.532,106.4888,106.4974,3656.0
2017-10-30 13:30:00,123.19,123.21,123.17,123.2,5073.0,106.4974,106.5147,106.4801,106.5061,5073.0
2017-10-30 14:00:00,123.21,123.22,123.2,123.2,15882.0,106.5147,106.5234,106.5061,106.5061,15882.0
2017-10-30 14:30:00,123.2,123.22,123.2,123.21,5102.0,106.5061,106.5234,106.5061,106.5147,5102.0
2017-10-30 15:00:00,123.22,123.23,123.2,123.22,12029.0,106.5234,106.532,106.5061,106.5234,12029.0
2017-10-30 15:30:00,123.22,123.24,123.21,123.24,12417.0,106.5234,106.5407,106.5147,106.5407,12417.0
2017-10-31 09:30:00,123.21,123.22,123.16,123.16,46728.0,106.5147,106.5234,106.4715,106.4715,46728.0
2017-10-31 10:00:00,123.16,123.17,123.12,123.16,97932.0,106.4715,106.4801,106.4369,106.4715,97932.0
2017-10-31 10:30:00,123.16,123.17,123.14,123.15,417951.0,106.4715,106.4801,106.4542,106.4629,417951.0
2017-10-31 11:00:00,123.15,123.15,123.13,123.13,102371.0,106.4629,106.4629,106.4456,106.4456,102371.0
2017-10-31 11:30:00,123.14,123.16,123.13,123.14,93435.0,106.4542,106.4715,106.4456,106.4542,93435.0
2017-10-31 12:00:00,123.14,123.14,123.12,123.13,41836.0,106.4542,106.4542,106.4369,106.4456,41836.0
2017-10-31 12:30:00,123.13,123.15,123.12,123.13,2453.0,106.4456,106.4629,106.4369,106.4456,2453.0
2017-10-31 13:00:00,123.14,123.16,123.13,123.16,66407.0,106.4542,106.4715,106.4456,106.4715,66407.0
2017-10-31 13:30:00,123.15,123.16,123.14,123.14,6836.0,106.4629,106.4715,106.4542,106.4542,6836.0
2017-10-31 14:00:00,123.15,123.16,123.12,123.12,155493.0,106.4629,106.4715,106.4369,106.4369,155493.0
2017-10-31 14:30:00,123.13,123.15,123.12,123.13,61403.0,106.4456,106.4629,106.4369,106.4456,61403.0
2017-10-31 15:00:00,123.13,123.14,123.12,123.12,16783.0,106.4456,106.4542,106.4369,106.4369,16783.0
2017-10-31 15:30:00,123.13,123.14,123.11,123.12,28284.0,106.4456,106.4542,106.4283,106.4369,28284.0
2017-11-01 09:30:00,122.89,122.9,122.86,122.89,11339.0,106.3809,106.3896,106.355,106.3809,11339.0
2017-11-01 10:00:00,122.9,122.96,122.89,122.94,58036.0,106.3896,106.4415,106.3809,106.4242,58036.0
2017-11-01 10:30:00,122.95,122.99,122.95,122.96,5724.0,106.4329,106.4675,106.4329,106.4415,5724.0
2017-11-01 11:00:00,122.98,123.0,122.97,122.98,38853.0,106.4589,106.4762,106.4502,106.4589,38853.0
2017-11-01 11:30:00,123.0,123.01,122.98,122.99,31375.0,106.4762,106.4848,106.4589,106.4675,31375.0
2017-11-01 12:00:00,123.0,123.01,122.97,122.99,44186.0,106.4762,106.4848,106.4502,106.4675,44186.0
2017-11-01 12:30:00,122.99,123.0,122.98,123.0,11971.0,106.4675,106.4762,106.4589,106.4762,11971.0
2017-11-01 13:00:00,123.01,123.05,123.01,123.02,3512.0,106.4848,106.5195,106.4848,106.4935,3512.0
2017-11-01 13:30:00,123.03,123.05,123.0,123.03,13170.0,106.5021,106.5195,106.4762,106.5021,13170.0
2017-11-01 14:00:00,123.02,123.08,122.95,122.96,12016.0,106.4935,106.5454,106.4329,106.4415,12016.0
2017-11-01 14:30:00,122.95,122.96,122.92,122.92,9824.0,106.4329,106.4415,106.4069,106.4069,9824.0
2017-11-01 15:00:00,122.91,122.96,122.91,122.95,20968.0,106.3983,106.4415,106.3983,106.4329,20968.0
2017-11-01 15:30:00,122.95,122.97,122.94,122.94,28044.0,106.4329,106.4502,106.4242,106.4242,28044.0
2017-11-02 09:30:00,123.04,123.05,122.98,123.0,18090.0,106.5108,106.5195,106.4589,106.4762,18090.0
2017-11-02 10:00:00,123.02,123.15,123.01,123.1,23922.0,106.4935,106.606,106.4848,106.5627,23922.0
2017-11-02 10:30:00,123.09,123.09,123.03,123.04,13542.0,106.5541,106.5541,106.5021,106.5108,13542.0
2017-11-02 11:00:00,123.05,123.07,123.02,123.07,7109.0,106.5195,106.5368,106.4935,106.5368,7109.0
2017-11-02 11:30:00,123.07,123.08,123.06,123.08,4391.0,106.5368,106.5454,106.5281,106.5454,4391.0
2017-11-02 12:00:00,123.08,123.08,123.03,123.04,18315.0,106.5454,106.5454,106.5021,106.5108,18315.0
2017-11-02 12:30:00,123.02,123.04,123.01,123.03,9214.0,106.4935,106.5108,106.4848,106.5021,9214.0
2017-11-02 13:00:00,123.04,123.06,123.03,123.06,4279.0,106.5108,106.5281,106.5021,106.5281,4279.0
2017-11-02 13:30:00,123.07,123.09,123.06,123.08,12553.0,106.5368,106.5541,106.5281,106.5454,12553.0
2017-11-02 14:00:00,123.08,123.09,123.05,123.06,720354.0,106.5454,106.5541,106.5195,106.5281,720354.0
2017-11-02 14:30:00,123.06,123.08,123.05,123.07,14808.0,106.5281,106.5454,106.5195,106.5368,14808.0
2017-11-02 15:00:00,123.08,123.1,123.05,123.06,7878.0,106.5454,106.5627,106.5195,106.5281,7878.0
2017-11-02 15:30:00,123.06,123.08,123.05,123.08,37330.0,106.5281,106.5454,106.5195,106.5454,37330.0
2017-11-03 09:30:00,123.09,123.12,123.09,123.09,9488.0,106.5541,106.5801,106.5541,106.5541,9488.0
2017-11-03 10:00:00,123.09,123.09,123.05,123.06,17991.0,106.5541,106.5541,106.5195,106.5281,17991.0
2017-11-03 10:30:00,123.05,123.05,123.0,123.0,8518.0,106.5195,106.5195,106.4762,106.4762,8518.0
2017-11-03 11:00:00,123.01,123.02,122.97,123.02,6238.0,106.4848,106.4935,106.4502,106.4935,6238.0
2017-11-03 11:30:00,123.01,123.07,123.01,123.02,15837.0,106.4848,106.5368,106.4848,106.4935,15837.0
2017-11-03 12:00:00,123.02,123.06,123.02,123.05,6421.0,106.4935,106.5281,106.4935,106.5195,6421.0
2017-11-03 12:30:00,123.04,123.05,123.04,123.04,2811.0,106.5108,106.5195,106.5108,106.5108,2811.0
2017-11-03 13:00:00,123.06,123.08,123.06,123.07,2125.0,106.5281,106.5454,106.5281,106.5368,2125.0
2017-11-03 13:30:00,123.08,123.09,123.06,123.07,8446.0,106.5454,106.5541,106.5281,106.5368,8446.0
2017-11-03 14:00:00,123.09,123.1,123.06,123.09,8828.0,106.5541,106.5627,106.5281,106.5541,8828.0
2017-11-03 14:30:00,123.07,123.08,123.05,123.08,4235.0,106.5368,106.5454,106.5195,106.5454,4235.0
2017-11-03 15:00:00,123.08,123.12,123.08,123.12,9260.0,106.5454,106.5801,106.5454,106.5801,9260.0
2017-11-03 15:30:00,123.12,123.13,123.11,123.11,12208.0,106.5801,106.5887,106.5714,106.5714,12208.0
2017-11-06 09:30:00,123.14,123.17,123.13,123.17,13855.0,106.5974,106.6233,106.5887,106.6233,13855.0
2017-11-06 10:00:00,123.16,123.16,123.13,123.14,6195.0,106.6147,106.6147,106.5887,106.5974,6195.0
2017-11-06 10:30:00,123.13,123.15,123.11,123.14,3048.0,106.5887,106.606,106.5714,106.5974,3048.0
2017-11-06 11:00:00,123.16,123.17,123.13,123.17,6918.0,106.6147,106.6233,106.5887,106.6233,6918.0
2017-11-06 11:30:00,123.15,123.18,123.15,123.16,12409.0,106.606,106.632,106.606,106.6147,12409.0
2017-11-06 12:00:00,123.17,123.2,123.16,123.19,11167.0,106.6233,106.6493,106.6147,106.6406,11167.0
2017-11-06 12:30:00,123.18,123.2,123.17,123.19,5422.0,106.632,106.6493,106.6233,106.6406,5422.0
2017-11-06 13:00:00,123.19,123.2,123.18,123.19,7983.0,106.6406,106.6493,106.632,106.6406,7983.0
2017-11-06 13:30:00,123.19,123.22,123.18,123.21,10646.0,106.6406,106.6666,106.632,106.658,10646.0
2017-11-06 14:00:00,123.21,123.22,123.18,123.19,11572.0,106.658,106.6666,106.632,106.6406,11572.0
2017-11-06 14:30:00,123.18,123.2,123.18,123.18,13670.0,106.632,106.6493,106.632,106.632,13670.0
2017-11-06 15:00:00,123.18,123.19,123.17,123.19,7144.0,106.632,106.6406,106.6233,106.6406,7144.0
2017-11-06 15:30:00,123.19,123.19,123.17,123.19,10626.0,106.6406,106.6406,106.6233,106.6406,10626.0
2017-11-07 09:30:00,123.19,123.19,123.14,123.15,27251.0,106.6406,106.6406,106.5974,106.606,27251.0
2017-11-07 10:00:00,123.14,123.16,123.13,123.16,9189.0,106.5974,106.6147,106.5887,106.6147,9189.0
2017-11-07 10:30:00,123.16,123.2,123.15,123.18,5111.0,106.6147,106.6493,106.606,106.632,5111.0
2017-11-07 11:00:00,123.19,123.19,123.16,123.17,9555.0,106.6406,106.6406,106.6147,106.6233,9555.0
2017-11-07 11:30:00,123.17,123.21,123.17,123.21,11896.0,106.6233,106.658,106.6233,106.658,11896.0
2017-11-07 12:00:00,123.21,123.23,123.2,123.22,5027.0,106.658,106.6753,106.6493,106.6666,5027.0
2017-11-07 12:30:00,123.22,123.23,123.2,123.21,9264.0,106.6666,106.6753,106.6493,106.658,9264.0
2017-11-07 13:00:00,123.21,123.21,123.17,123.18,12780.0,106.658,106.658,106.6233,106.632,12780.0
2017-11-07 13:30:00,123.18,123.21,123.17,123.2,12505.0,106.632,106.658,106.6233,106.6493,12505.0
2017-11-07 14:00:00,123.19,123.2,123.17,123.19,8991.0,106.6406,106.6493,106.6233,106.6406,8991.0
2017-11-07 14:30:00,123.18,123.21,123.18,123.2,9949.0,106.632,106.658,106.632,106.6493,9949.0
2017-11-07 15:00:00,123.18,123.2,123.17,123.18,7075.0,106.632,106.6493,106.6233,106.632,7075.0
2017-11-07 15:30:00,123.18,123.18,123.15,123.16,27432.0,106.632,106.632,106.606,106.6147,27432.0
2017-11-08 09:30:00,123.21,123.22,123.18,123.21,9496.0,106.658,106.6666,106.632,106.658,9496.0
2017-11-08 10:00:00,123.19,123.2,123.17,123.17,12889.0,106.6406,106.6493,106.6233,106.6233,12889.0
2017-11-08 10:30:00,123.18,123.19,123.16,123.17,3071.0,106.632,106.6406,106.6147,106.6233,3071.0
2017-11-08 11:00:00,123.16,123.17,123.14,123.14,9677.0,106.6147,106.6233,106.5974,106.5974,9677.0
2017-11-08 11:30:00,123.17,123.18,123.15,123.15,4014.0,106.6233,106.632,106.606,106.606,4014.0
2017-11-08 12:00:00,123.15,123.16,123.11,123.11,3104.0,106.606,106.6147,106.5714,106.5714,3104.0
2017-11-08 12:30:00,123.11,123.14,123.1,123.13,4277.0,106.5714,106.5974,106.5627,106.5887,4277.0
2017-11-08 13:00:00,123.11,123.15,123.09,123.13,7103.0,106.5714,106.606,106.5541,106.5887,7103.0
2017-11-08 13:30:00,123.13,123.13,123.1,123.13,7601.0,106.5887,106.5887,106.5627,106.5887,7601.0
2017-11-08 14:00:00,123.1,123.13,123.1,123.1,11628.0,106.5627,106.5887,106.5627,106.5627,11628.0
2017-11-08 14:30:00,123.12,123.13,123.09,123.12,8306.0,106.5801,106.5887,106.5541,106.5801,8306.0
2017-11-08 15:00:00,123.09,123.12,123.06,123.07,10361.0,106.5541,106.5801,106.5281,106.5368,10361.0
2017-11-08 15:30:00,123.06,123.08,123.05,123.07,12138.0,106.5281,106.5454,106.5195,106.5368,12138.0
2017-11-09 09:30:00,123.02,123.07,123.01,123.07,19461.0,106.4935,106.5368,106.4848,106.5368,19461.0
2017-11-09 10:00:00,123.06,123.07,123.03,123.04,8903.0,106.5281,106.5368,106.5021,106.5108,8903.0
2017-11-09 10:30:00,123.03,123.04,123.0,123.02,17945.0,106.5021,106.5108,106.4762,106.4935,17945.0
2017-11-09 11:00:00,123.01,123.04,123.0,123.02,80982.0,106.4848,106.5108,106.4762,106.4935,80982.0
2017-11-09 11:30:00,123.01,123.1,123.01,123.09,90197.0,106.4848,106.5627,106.4848,106.5541,90197.0
2017-11-09 12:00:00,123.08,123.13,123.08,123.13,25579.0,106.5454,106.5887,106.5454,106.5887,25579.0
2017-11-09 12:30:00,123.14,123.16,123.12,123.12,3302.0,106.5974,106.6147,106.5801,106.5801,3302.0
2017-11-09 13:00:00,123.12,123.16,123.12,123.13,4418.0,106.5801,106.6147,106.5801,106.5887,4418.0
2017-11-09 13:30:00,123.13,123.14,123.1,123.12,10175.0,106.5887,106.5974,106.5627,106.5801,10175.0
2017-11-09 14:00:00,123.11,123.13,123.1,123.11,14426.0,106.5714,106.5887,106.5627,106.5714,14426.0
2017-11-09 14:30:00,123.12,123.14,123.1,123.1,14008.0,106.5801,106.5974,106.5627,106.5627,14008.0
2017-11-09 15:00:00,123.11,123.13,123.1,123.12,97633.0,106.5714,106.5887,106.5627,106.5801,97633.0
2017-11-09 15:30:00,123.12,123.13,123.08,123.08,55401.0,106.5801,106.5887,106.5454,106.5454,55401.0
2017-11-10 09:30:00,122.93,122.95,122.91,122.93,9920.0,106.4156,106.4329,106.3983,106.4156,9920.0
2017-11-10 10:00:00,122.93,122.95,122.91,122.92,18483.0,106.4156,106.4329,106.3983,106.4069,18483.0
2017-11-10 10:30:00,122.92,122.94,122.9,122.9,9413.0,106.4069,106.4242,106.3896,106.3896,9413.0
2017-11-10 11:00:00,122.89,122.91,122.83,122.86,19631.0,106.3809,106.3983,106.329,106.355,19631.0
2017-11-10 11:30:00,122.87,122.88,122.84,122.87,14353.0,106.3636,106.3723,106.3377,106.3636,14353.0
2017-11-10 12:00:00,122.86,122.87,122.85,122.85,14471.0,106.355,106.3636,106.3463,106.3463,14471.0
2017-11-10 12:30:00,122.85,122.86,122.84,122.84,4702.0,106.3463,106.355,106.3377,106.3377,4702.0
2017-11-10 13:00:00,122.83,122.85,122.82,122.83,8967.0,106.329,106.3463,106.3204,106.329,8967.0
2017-11-10 13:30:00,122.85,122.86,122.83,122.84,9794.0,106.3463,106.355,106.329,106.3377,9794.0
2017-11-10 14:00:00,122.84,122.85,122.83,122.84,16121.0,106.3377,106.3463,106.329,106.3377,16121.0
2017-11-10 14:30:00,122.84,122.86,122.83,122.85,11753.0,106.3377,106.355,106.329,106.3463,11753.0
2017-11-10 15:00:00,122.85,122.85,122.82,122.83,5492.0,106.3463,106.3463,106.3204,106.329,5492.0
2017-11-10 15:30:00,122.83,122.84,122.81,122.82,22967.0,106.329,106.3377,106.3117,106.3204,22967.0
2017-11-13 09:30:00,122.84,122.88,122.84,122.84,81665.0,106.3377,106.3723,106.3377,106.3377,81665.0
2017-11-13 10:00:00,122.82,122.84,122.79,122.81,90002.0,106.3204,106.3377,106.2944,106.3117,90002.0
2017-11-13 10:30:00,122.82,122.83,122.81,122.82,6979.0,106.3204,106.329,106.3117,106.3204,6979.0
2017-11-13 11:00:00,122.81,122.82,122.74,122.78,6154.0,106.3117,106.3204,106.2511,106.2857,6154.0
2017-11-13 11:30:00,122.78,122.8,122.77,122.78,3179.0,106.2857,106.303,106.2771,106.2857,3179.0
2017-11-13 12:00:00,122.77,122.79,122.77,122.78,6190.0,106.2771,106.2944,106.2771,106.2857,6190.0
2017-11-13 12:30:00,122.78,122.81,122.77,122.79,6661.0,106.2857,106.3117,106.2771,106.2944,6661.0
2017-11-13 13:00:00,122.79,122.8,122.75,122.75,8708.0,106.2944,106.303,106.2598,106.2598,8708.0
2017-11-13 13:30:00,122.76,122.78,122.75,122.78,73017.0,106.2684,106.2857,106.2598,106.2857,73017.0
2017-11-13 14:00:00,122.77,122.78,122.77,122.77,16391.0,106.2771,106.2857,106.2771,106.2771,16391.0
2017-11-13 14:30:00,122.77,122.78,122.75,122.76,20724.0,106.2771,106.2857,106.2598,106.2684,20724.0
2017-11-13 15:00:00,122.74,122.75,122.72,122.72,10058.0,106.2511,106.2598,106.2338,106.2338,10058.0
2017-11-13 15:30:00,122.73,122.75,122.72,122.73,12642.0,106.2424,106.2598,106.2338,106.2424,12642.0
2017-11-14 09:30:00,122.73,122.77,122.71,122.75,888813.0,106.2424,106.2771,106.2251,106.2598,888813.0
2017-11-14 10:00:00,122.75,122.8,122.74,122.77,281057.0,106.2598,106.303,106.2511,106.2771,281057.0
2017-11-14 10:30:00,122.79,122.79,122.77,122.78,12550.0,106.2944,106.2944,106.2771,106.2857,12550.0
2017-11-14 11:00:00,122.78,122.79,122.77,122.79,38636.0,106.2857,106.2944,106.2771,106.2944,38636.0
2017-11-14 11:30:00,122.8,122.82,122.77,122.78,32956.0,106.303,106.3204,106.2771,106.2857,32956.0
2017-11-14 12:00:00,122.77,122.81,122.77,122.8,20671.0,106.2771,106.3117,106.2771,106.303,20671.0
2017-11-14 12:30:00,122.79,122.85,122.79,122.83,7637.0,106.2944,106.3463,106.2944,106.329,7637.0
2017-11-14 13:00:00,122.84,122.84,122.8,122.82,99429.0,106.3377,106.3377,106.303,106.3204,99429.0
2017-11-14 13:30:00,122.81,122.82,122.8,122.81,8116.0,106.3117,106.3204,106.303,106.3117,8116.0
2017-11-14 14:00:00,122.81,122.81,122.78,122.8,10157.0,106.3117,106.3117,106.2857,106.303,10157.0
2017-11-14 14:30:00,122.8,122.83,122.79,122.81,41409.0,106.303,106.329,106.2944,106.3117,41409.0
2017-11-14 15:00:00,122.81,122.82,122.79,122.82,6057.0,106.3117,106.3204,106.2944,106.3204,6057.0
2017-11-14 15:30:00,122.82,122.83,122.8,122.8,13473.0,106.3204,106.329,106.303,106.303,13473.0
2017-11-15 09:30:00,122.97,123.04,122.96,123.0,46147.0,106.4502,106.5108,106.4415,106.4762,46147.0
2017-11-15 10:00:00,123.0,123.0,122.91,122.92,70706.0,106.4762,106.4762,106.3983,106.4069,70706.0
2017-11-15 10:30:00,122.92,122.93,122.86,122.87,67124.0,106.4069,106.4156,106.355,106.3636,67124.0
2017-11-15 11:00:00,122.87,122.87,122.83,122.84,73488.0,106.3636,106.3636,106.329,106.3377,73488.0
2017-11-15 11:30:00,122.84,122.87,122.84,122.87,69393.0,106.3377,106.3636,106.3377,106.3636,69393.0
2017-11-15 12:00:00,122.87,122.9,122.86,122.9,69412.0,106.3636,106.3896,106.355,106.3896,69412.0
2017-11-15 12:30:00,122.9,122.92,122.89,122.91,94573.0,106.3896,106.4069,106.3809,106.3983,94573.0
2017-11-15 13:00:00,122.91,122.93,122.89,122.9,67168.0,106.3983,106.4156,106.3809,106.3896,67168.0
2017-11-15 13:30:00,122.91,122.95,122.9,122.93,64526.0,106.3983,106.4329,106.3896,106.4156,64526.0
2017-11-15 14:00:00,122.93,122.96,122.92,122.94,65070.0,106.4156,106.4415,106.4069,106.4242,65070.0
2017-11-15 14:30:00,122.94,122.95,122.93,122.95,79061.0,106.4242,106.4329,106.4156,106.4329,79061.0
2017-11-15 15:00:00,122.95,122.97,122.93,122.97,86177.0,106.4329,106.4502,106.4156,106.4502,86177.0
2017-11-15 15:30:00,122.96,123.0,122.94,122.98,73420.0,106.4415,106.4762,106.4242,106.4589,73420.0
2017-11-16 09:30:00,122.79,122.89,122.79,122.85,28523.0,106.2944,106.3809,106.2944,106.3463,28523.0
2017-11-16 10:00:00,122.85,122.85,122.8,122.8,87031.0,106.3463,106.3463,106.303,106.303,87031.0
2017-11-16 10:30:00,122.8,122.82,122.79,122.81,100414.0,106.303,106.3204,106.2944,106.3117,100414.0
2017-11-16 11:00:00,122.81,122.83,122.8,122.83,93244.0,106.3117,106.329,106.303,106.329,93244.0
2017-11-16 11:30:00,122.83,122.83,122.81,122.81,78956.0,106.329,106.329,106.3117,106.3117,78956.0
2017-11-16 12:00:00,122.82,122.82,122.8,122.82,96257.0,106.3204,106.3204,106.303,106.3204,96257.0
2017-11-16 12:30:00,122.82,122.84,122.81,122.82,62825.0,106.3204,106.3377,106.3117,106.3204,62825.0
2017-11-16 13:00:00,122.82,122.83,122.8,122.82,72804.0,106.3204,106.329,106.303,106.3204,72804.0
2017-11-16 13:30:00,122.82,122.83,122.8,122.83,97947.0,106.3204,106.329,106.303,106.329,97947.0
2017-11-16 14:00:00,122.83,122.83,122.8,122.81,71086.0,106.329,106.329,106.303,106.3117,71086.0
2017-11-16 14:30:00,122.8,122.83,122.8,122.81,105108.0,106.303,106.329,106.303,106.3117,105108.0
2017-11-16 15:00:00,122.8,122.83,122.79,122.81,7365.0,106.303,106.329,106.2944,106.3117,7365.0
2017-11-16 15:30:00,122.8,122.82,122.79,122.8,7476.0,106.303,106.3204,106.2944,106.303,7476.0
2017-11-17 09:30:00,122.9,122.93,122.89,122.9,20745.0,106.3896,106.4156,106.3809,106.3896,20745.0
2017-11-17 10:00:00,122.9,122.91,122.83,122.83,74490.0,106.3896,106.3983,106.329,106.329,74490.0
2017-11-17 10:30:00,122.83,122.83,122.81,122.83,96155.0,106.329,106.329,106.3117,106.329,96155.0
2017-11-17 11:00:00,122.83,122.88,122.83,122.86,67905.0,106.329,106.3723,106.329,106.355,67905.0
2017-11-17 11:30:00,122.86,122.91,122.86,122.89,88227.0,106.355,106.3983,106.355,106.3809,88227.0
2017-11-17 12:00:00,122.9,122.9,122.88,122.88,73633.0,106.3896,106.3896,106.3723,106.3723,73633.0
2017-11-17 12:30:00,122.88,122.9,122.87,122.89,78331.0,106.3723,106.3896,106.3636,106.3809,78331.0
2017-11-17 13:00:00,122.89,122.91,122.88,122.89,95500.0,106.3809,106.3983,106.3723,106.3809,95500.0
2017-11-17 13:30:00,122.89,122.92,122.86,122.87,150012.0,106.3809,106.4069,106.355,106.3636,150012.0
2017-11-17 14:00:00,122.87,122.87,122.81,122.81,81918.0,106.3636,106.3636,106.3117,106.3117,81918.0
2017-11-17 14:30:00,122.81,122.84,122.79,122.81,101736.0,106.3117,106.3377,106.2944,106.3117,101736.0
2017-11-17 15:00:00,122.81,122.87,122.81,122.87,8588.0,106.3117,106.3636,106.3117,106.3636,8588.0
2017-11-17 15:30:00,122.87,122.88,122.86,122.86,8510.0,106.3636,106.3723,106.355,106.355,8510.0
2017-11-20 09:30:00,122.82,122.85,122.77,122.81,12886.0,106.3204,106.3463,106.2771,106.3117,12886.0
2017-11-20 10:00:00,122.81,122.82,122.78,122.79,45322.0,106.3117,106.3204,106.2857,106.2944,45322.0
2017-11-20 10:30:00,122.78,122.81,122.76,122.76,8583.0,106.2857,106.3117,106.2684,106.2684,8583.0
2017-11-20 11:00:00,122.76,122.79,122.73,122.75,11420.0,106.2684,106.2944,106.2424,106.2598,11420.0
2017-11-20 11:30:00,122.75,122.75,122.7,122.71,15149.0,106.2598,106.2598,106.2165,106.2251,15149.0
2017-11-20 12:00:00,122.71,122.73,122.7,122.73,14868.0,106.2251,106.2424,106.2165,106.2424,14868.0
2017-11-20 12:30:00,122.72,122.74,122.71,122.72,4738.0,106.2338,106.2511,106.2251,106.2338,4738.0
2017-11-20 13:00:00,122.73,122.74,122.7,122.73,8328.0,106.2424,106.2511,106.2165,106.2424,8328.0
2017-11-20 13:30:00,122.74,122.74,122.69,122.71,43118.0,106.2511,106.2511,106.2078,106.2251,43118.0
2017-11-20 14:00:00,122.7,122.71,122.69,122.7,5034.0,106.2165,106.2251,106.2078,106.2165,5034.0
2017-11-20 14:30:00,122.7,122.71,122.68,122.68,28091.0,106.2165,106.2251,106.1992,106.1992,28091.0
2017-11-20 15:00:00,122.68,122.71,122.68,122.7,18367.0,106.1992,106.2251,106.1992,106.2165,18367.0
2017-11-20 15:30:00,122.69,122.72,122.69,122.71,13126.0,106.2078,106.2338,106.2078,106.2251,13126.0
2017-11-21 09:30:00,122.74,122.77,122.72,122.76,11511.0,106.2511,106.2771,106.2338,106.2684,11511.0
2017-11-21 10:00:00,122.75,122.77,122.72,122.73,21178.0,106.2598,106.2771,106.2338,106.2424,21178.0
2017-11-21 10:30:00,122.72,122.73,122.67,122.67,7121.0,106.2338,106.2424,106.1905,106.1905,7121.0
2017-11-21 11:00:00,122.67,122.69,122.64,122.67,6241.0,106.1905,106.2078,106.1645,106.1905,6241.0
2017-11-21 11:30:00,122.67,122.67,122.63,122.65,11548.0,106.1905,106.1905,106.1559,106.1732,11548.0
2017-11-21 12:00:00,122.64,122.65,122.62,122.63,23032.0,106.1645,106.1732,106.1472,106.1559,23032.0
2017-11-21 12:30:00,122.63,122.63,122.58,122.59,24749.0,106.1559,106.1559,106.1126,106.1213,24749.0
2017-11-21 13:00:00,122.59,122.65,122.59,122.63,9285.0,106.1213,106.1732,106.1213,106.1559,9285.0
2017-11-21 13:30:00,122.64,122.65,122.61,122.61,20368.0,106.1645,106.1732,106.1386,106.1386,20368.0
2017-11-21 14:00:00,122.63,122.65,122.62,122.62,16886.0,106.1559,106.1732,106.1472,106.1472,16886.0
2017-11-21 14:30:00,122.62,122.63,122.61,122.62,10237.0,106.1472,106.1559,106.1386,106.1472,10237.0
2017-11-21 15:00:00,122.62,122.64,122.62,122.64,14611.0,106.1472,106.1645,106.1472,106.1645,14611.0
2017-11-21 15:30:00,122.64,122.65,122.61,122.61,16911.0,106.1645,106.1732,106.1386,106.1386,16911.0
2017-11-22 09:30:00,122.75,122.77,122.72,122.75,39777.0,106.2598,106.2771,106.2338,106.2598,39777.0
2017-11-22 10:00:00,122.75,122.83,122.75,122.82,52639.0,106.2598,106.329,106.2598,106.3204,52639.0
2017-11-22 10:30:00,122.83,122.85,122.79,122.79,7767.0,106.329,106.3463,106.2944,106.2944,7767.0
2017-11-22 11:00:00,122.79,122.84,122.79,122.83,8469.0,106.2944,106.3377,106.2944,106.329,8469.0
2017-11-22 11:30:00,122.84,122.85,122.82,122.82,5572.0,106.3377,106.3463,106.3204,106.3204,5572.0
2017-11-22 12:00:00,122.84,122.86,122.83,122.84,16301.0,106.3377,106.355,106.329,106.3377,16301.0
2017-11-22 12:30:00,122.85,122.85,122.83,122.85,1416.0,106.3463,106.3463,106.329,106.3463,1416.0
2017-11-22 13:00:00,122.84,122.86,122.84,122.85,5490.0,106.3377,106.355,106.3377,106.3463,5490.0
2017-11-22 13:30:00,122.85,122.87,122.84,122.86,26346.0,106.3463,106.3636,106.3377,106.355,26346.0
2017-11-22 14:00:00,122.87,122.94,122.87,122.93,13264.0,106.3636,106.4242,106.3636,106.4156,13264.0
2017-11-22 14:30:00,122.92,122.96,122.92,122.93,54105.0,106.4069,106.4415,106.4069,106.4156,54105.0
2017-11-22 15:00:00,122.94,122.96,122.91,122.91,41676.0,106.4242,106.4415,106.3983,106.3983,41676.0
2017-11-22 15:30:00,122.92,122.93,122.89,122.93,77914.0,106.4069,106.4156,106.3809,106.4156,77914.0
2017-11-24 09:30:00,122.89,122.91,122.87,122.89,34011.0,106.3809,106.3983,106.3636,106.3809,34011.0
2017-11-24 10:00:00,122.88,122.9,122.85,122.85,22596.0,106.3723,106.3896,106.3463,106.3463,22596.0
2017-11-24 10:30:00,122.84,122.87,122.83,122.87,7476.0,106.3377,106.3636,106.329,106.3636,7476.0
2017-11-24 11:00:00,122.86,122.87,122.84,122.85,6077.0,106.355,106.3636,106.3377,106.3463,6077.0
2017-11-24 11:30:00,122.85,122.88,122.84,122.85,5584.0,106.3463,106.3723,106.3377,106.3463,5584.0
2017-11-24 12:00:00,122.85,122.87,122.84,122.86,9663.0,106.3463,106.3636,106.3377,106.355,9663.0
2017-11-24 12:30:00,122.86,122.87,122.85,122.85,16440.0,106.355,106.3636,106.3463,106.3463,16440.0
2017-11-27 09:30:00,122.88,122.9,122.84,122.86,8974.0,106.3723,106.3896,106.3377,106.355,8974.0
2017-11-27 10:00:00,122.86,122.86,122.79,122.82,9507.0,106.355,106.355,106.2944,106.3204,9507.0
2017-11-27 10:30:00,122.82,122.85,122.82,122.85,5542.0,106.3204,106.3463,106.3204,106.3463,5542.0
2017-11-27 11:00:00,122.85,122.93,122.84,122.91,22113.0,106.3463,106.4156,106.3377,106.3983,22113.0
2017-11-27 11:30:00,122.91,122.93,122.88,122.89,9355.0,106.3983,106.4156,106.3723,106.3809,9355.0
2017-11-27 12:00:00,122.89,122.92,122.89,122.92,4803.0,106.3809,106.4069,106.3809,106.4069,4803.0
2017-11-27 12:30:00,122.91,122.92,122.89,122.9,6426.0,106.3983,106.4069,106.3809,106.3896,6426.0
2017-11-27 13:00:00,122.91,122.93,122.89,122.92,3704.0,106.3983,106.4156,106.3809,106.4069,3704.0
2017-11-27 13:30:00,122.91,122.93,122.9,122.91,30484.0,106.3983,106.4156,106.3896,106.3983,30484.0
2017-11-27 14:00:00,122.92,122.96,122.91,122.95,26893.0,106.4069,106.4415,106.3983,106.4329,26893.0
2017-11-27 14:30:00,122.94,122.95,122.94,122.95,6727.0,106.4242,106.4329,106.4242,106.4329,6727.0
2017-11-27 15:00:00,122.96,122.97,122.93,122.94,8684.0,106.4415,106.4502,106.4156,106.4242,8684.0
2017-11-27 15:30:00,122.94,122.96,122.92,122.92,41562.0,106.4242,106.4415,106.4069,106.4069,41562.0
2017-11-28 09:30:00,123.0,123.03,123.0,123.03,67684.0,106.4762,106.5021,106.4762,106.5021,67684.0
2017-11-28 10:00:00,123.01,123.01,122.96,123.0,34732.0,106.4848,106.4848,106.4415,106.4762,34732.0
2017-11-28 10:30:00,123.0,123.04,122.99,123.02,79603.0,106.4762,106.5108,106.4675,106.4935,79603.0
2017-11-28 11:00:00,123.01,123.03,123.01,123.03,12141.0,106.4848,106.5021,106.4848,106.5021,12141.0
2017-11-28 11:30:00,123.02,123.05,123.01,123.02,5111.0,106.4935,106.5195,106.4848,106.4935,5111.0
2017-11-28 12:00:00,123.02,123.04,123.02,123.04,5959.0,106.4935,106.5108,106.4935,106.5108,5959.0
2017-11-28 12:30:00,123.03,123.03,122.97,122.98,11320.0,106.5021,106.5021,106.4502,106.4589,11320.0
2017-11-28 13:00:00,122.99,122.99,122.93,122.98,24119.0,106.4675,106.4675,106.4156,106.4589,24119.0
2017-11-28 13:30:00,122.95,122.95,122.89,122.91,13567.0,106.4329,106.4329,106.3809,106.3983,13567.0
2017-11-28 14:00:00,122.94,122.94,122.9,122.91,4816.0,106.4242,106.4242,106.3896,106.3983,4816.0
2017-11-28 14:30:00,122.92,122.92,122.85,122.87,13064.0,106.4069,106.4069,106.3463,106.3636,13064.0
2017-11-28 15:00:00,122.86,122.9,122.86,122.89,8901.0,106.355,106.3896,106.355,106.3809,8901.0
2017-11-28 15:30:00,122.88,122.92,122.88,122.9,7491.0,106.3723,106.4069,106.3723,106.3896,7491.0
2017-11-29 09:30:00,122.71,122.71,122.65,122.65,16046.0,106.2251,106.2251,106.1732,106.1732,16046.0
2017-11-29 10:00:00,122.66,122.7,122.63,122.68,20528.0,106.1818,106.2165,106.1559,106.1992,20528.0
2017-11-29 10:30:00,122.69,122.71,122.65,122.66,12774.0,106.2078,106.2251,106.1732,106.1818,12774.0
2017-11-29 11:00:00,122.65,122.69,122.63,122.69,8311.0,106.1732,106.2078,106.1559,106.2078,8311.0
2017-11-29 11:30:00,122.69,122.72,122.67,122.71,10401.0,106.2078,106.2338,106.1905,106.2251,10401.0
2017-11-29 12:00:00,122.71,122.71,122.69,122.71,4332.0,106.2251,106.2251,106.2078,106.2251,4332.0
2017-11-29 12:30:00,122.72,122.72,122.69,122.7,5028.0,106.2338,106.2338,106.2078,106.2165,5028.0
2017-11-29 13:00:00,122.69,122.72,122.67,122.68,3049.0,106.2078,106.2338,106.1905,106.1992,3049.0
2017-11-29 13:30:00,122.71,122.74,122.71,122.72,5663.0,106.2251,106.2511,106.2251,106.2338,5663.0
2017-11-29 14:00:00,122.74,122.76,122.73,122.75,17326.0,106.2511,106.2684,106.2424,106.2598,17326.0
2017-11-29 14:30:00,122.75,122.76,122.72,122.76,7893.0,106.2598,106.2684,106.2338,106.2684,7893.0
2017-11-29 15:00:00,122.76,122.76,122.74,122.74,9787.0,106.2684,106.2684,106.2511,106.2511,9787.0
2017-11-29 15:30:00,122.74,122.74,122.72,122.74,10046.0,106.2511,106.2511,106.2338,106.2511,10046.0
2017-11-30 09:30:00,122.66,122.7,122.65,122.7,11533.0,106.1818,106.2165,106.1732,106.2165,11533.0
2017-11-30 10:00:00,122.69,122.72,122.66,122.67,4236.0,106.2078,106.2338,106.1818,106.1905,4236.0
2017-11-30 10:30:00,122.67,122.69,122.65,122.65,10730.0,106.1905,106.2078,106.1732,106.1732,10730.0
2017-11-30 11:00:00,122.65,122.66,122.59,122.61,13514.0,106.1732,106.1818,106.1213,106.1386,13514.0
2017-11-30 11:30:00,122.62,122.63,122.6,122.6,12361.0,106.1472,106.1559,106.1299,106.1299,12361.0
2017-11-30 12:00:00,122.6,122.62,122.57,122.6,15794.0,106.1299,106.1472,106.1039,106.1299,15794.0
2017-11-30 12:30:00,122.6,122.6,122.5,122.51,11572.0,106.1299,106.1299,106.0433,106.052,11572.0
2017-11-30 13:00:00,122.51,122.51,122.43,122.45,14757.0,106.052,106.052,105.9827,106.0001,14757.0
2017-11-30 13:30:00,122.46,122.48,122.43,122.48,11738.0,106.0087,106.026,105.9827,106.026,11738.0
2017-11-30 14:00:00,122.49,122.5,122.47,122.47,21517.0,106.0347,106.0433,106.0174,106.0174,21517.0
2017-11-30 14:30:00,122.48,122.49,122.46,122.48,10245.0,106.026,106.0347,106.0087,106.026,10245.0
2017-11-30 15:00:00,122.53,122.55,122.52,122.53,22774.0,106.0693,106.0866,106.0607,106.0693,22774.0
2017-11-30 15:30:00,122.53,122.53,122.51,122.52,38857.0,106.0693,106.0693,106.052,106.0607,38857.0
2017-12-01 09:30:00,122.39,122.43,122.37,122.43,85635.0,106.0871,106.1217,106.0697,106.1217,85635.0
2017-12-01 10:00:00,122.41,122.44,122.3,122.32,6773.0,106.1044,106.1304,106.009,106.0264,6773.0
2017-12-01 10:30:00,122.31,122.31,122.24,122.29,6211.0,106.0177,106.0177,105.957,106.0004,6211.0
2017-12-01 11:00:00,122.31,122.81,122.31,122.73,28372.0,106.0177,106.4511,106.0177,106.3818,28372.0
2017-12-01 11:30:00,122.73,122.75,122.59,122.62,16574.0,106.3818,106.3991,106.2604,106.2864,16574.0
2017-12-01 12:00:00,122.63,122.66,122.52,122.65,88770.0,106.2951,106.3211,106.1997,106.3124,88770.0
2017-12-01 12:30:00,122.64,122.64,122.58,122.58,7892.0,106.3038,106.3038,106.2518,106.2518,7892.0
2017-12-01 13:00:00,122.57,122.6,122.55,122.55,8920.0,106.2431,106.2691,106.2257,106.2257,8920.0
2017-12-01 13:30:00,122.53,122.53,122.47,122.53,7764.0,106.2084,106.2084,106.1564,106.2084,7764.0
2017-12-01 14:00:00,122.51,122.55,122.51,122.54,8349.0,106.1911,106.2257,106.1911,106.2171,8349.0
2017-12-01 14:30:00,122.53,122.54,122.49,122.53,15079.0,106.2084,106.2171,106.1737,106.2084,15079.0
2017-12-01 15:00:00,122.55,122.56,122.51,122.52,16447.0,106.2257,106.2344,106.1911,106.1997,16447.0
2017-12-01 15:30:00,122.52,122.54,122.49,122.52,10230.0,106.1997,106.2171,106.1737,106.1997,10230.0
2017-12-04 09:30:00,122.33,122.34,122.3,122.33,16346.0,106.0351,106.0437,106.009,106.0351,16346.0
2017-12-04 10:00:00,122.35,122.37,122.34,122.35,3712.0,106.0524,106.0697,106.0437,106.0524,3712.0
2017-12-04 10:30:00,122.37,122.42,122.37,122.39,330042.0,106.0697,106.1131,106.0697,106.0871,330042.0
2017-12-04 11:00:00,122.39,122.39,122.34,122.34,120546.0,106.0871,106.0871,106.0437,106.0437,120546.0
2017-12-04 11:30:00,122.35,122.38,122.32,122.33,20290.0,106.0524,106.0784,106.0264,106.0351,20290.0
2017-12-04 12:00:00,122.32,122.34,122.3,122.33,26741.0,106.0264,106.0437,106.009,106.0351,26741.0
2017-12-04 12:30:00,122.34,122.35,122.32,122.33,6115.0,106.0437,106.0524,106.0264,106.0351,6115.0
2017-12-04 13:00:00,122.32,122.38,122.32,122.37,6624.0,106.0264,106.0784,106.0264,106.0697,6624.0
2017-12-04 13:30:00,122.37,122.39,122.36,122.37,7254.0,106.0697,106.0871,106.0611,106.0697,7254.0
2017-12-04 14:00:00,122.36,122.39,122.35,122.37,7166.0,106.0611,106.0871,106.0524,106.0697,7166.0
2017-12-04 14:30:00,122.38,122.4,122.37,122.38,5311.0,106.0784,106.0957,106.0697,106.0784,5311.0
2017-12-04 15:00:00,122.39,122.41,122.39,122.41,30939.0,106.0871,106.1044,106.0871,106.1044,30939.0
2017-12-04 15:30:00,122.41,122.43,122.39,122.41,13507.0,106.1044,106.1217,106.0871,106.1044,13507.0
2017-12-05 09:30:00,122.27,122.31,122.27,122.31,7355.0,105.983,106.0177,105.983,106.0177,7355.0
2017-12-05 10:00:00,122.31,122.35,122.27,122.34,17143.0,106.0177,106.0524,105.983,106.0437,17143.0
2017-12-05 10:30:00,122.33,122.33,122.3,122.31,2604.0,106.0351,106.0351,106.009,106.0177,2604.0
2017-12-05 11:00:00,122.28,122.29,122.25,122.27,254743.0,105.9917,106.0004,105.9657,105.983,254743.0
2017-12-05 11:30:00,122.27,122.32,122.26,122.32,6174.0,105.983,106.0264,105.9744,106.0264,6174.0
2017-12-05 12:00:00,122.33,122.36,122.32,122.32,10393.0,106.0351,106.0611,106.0264,106.0264,10393.0
2017-12-05 12:30:00,122.33,122.36,122.31,122.32,19756.0,106.0351,106.0611,106.0177,106.0264,19756.0
2017-12-05 13:00:00,122.31,122.34,122.28,122.33,3875.0,106.0177,106.0437,105.9917,106.0351,3875.0
2017-12-05 13:30:00,122.33,122.35,122.33,122.34,4187.0,106.0351,106.0524,106.0351,106.0437,4187.0
2017-12-05 14:00:00,122.34,122.37,122.33,122.37,6864.0,106.0437,106.0697,106.0351,106.0697,6864.0
2017-12-05 14:30:00,122.37,122.4,122.36,122.4,5252.0,106.0697,106.0957,106.0611,106.0957,5252.0
2017-12-05 15:00:00,122.38,122.4,122.37,122.39,12227.0,106.0784,106.0957,106.0697,106.0871,12227.0
2017-12-05 15:30:00,122.39,122.44,122.39,122.44,72051.0,106.0871,106.1304,106.0871,106.1304,72051.0
2017-12-06 09:30:00,122.55,122.67,122.55,122.64,15077.0,106.2257,106.3298,106.2257,106.3038,15077.0
2017-12-06 10:00:00,122.64,122.67,122.63,122.65,2871.0,106.3038,106.3298,106.2951,106.3124,2871.0
2017-12-06 10:30:00,122.66,122.66,122.61,122.62,11600.0,106.3211,106.3211,106.2778,106.2864,11600.0
2017-12-06 11:00:00,122.62,122.63,122.57,122.58,4138.0,106.2864,106.2951,106.2431,106.2518,4138.0
2017-12-06 11:30:00,122.58,122.59,122.55,122.59,14778.0,106.2518,106.2604,106.2257,106.2604,14778.0
2017-12-06 12:00:00,122.58,122.58,122.56,122.57,6711.0,106.2518,106.2518,106.2344,106.2431,6711.0
2017-12-06 12:30:00,122.57,122.58,122.56,122.58,5356.0,106.2431,106.2518,106.2344,106.2518,5356.0
2017-12-06 13:00:00,122.59,122.6,122.58,122.58,10216.0,106.2604,106.2691,106.2518,106.2518,10216.0
2017-12-06 13:30:00,122.59,122.62,122.59,122.61,4280.0,106.2604,106.2864,106.2604,106.2778,4280.0
2017-12-06 14:00:00,122.6,122.61,122.57,122.59,25587.0,106.2691,106.2778,106.2431,106.2604,25587.0
2017-12-06 14:30:00,122.59,122.59,122.54,122.57,8142.0,106.2604,106.2604,106.2171,106.2431,8142.0
2017-12-06 15:00:00,122.57,122.59,122.56,122.59,8046.0,106.2431,106.2604,106.2344,106.2604,8046.0
2017-12-06 15:30:00,122.59,122.6,122.56,122.58,14983.0,106.2604,106.2691,106.2344,106.2518,14983.0
2017-12-07 09:30:00,122.56,122.58,122.52,122.56,12066.0,106.2344,106.2518,106.1997,106.2344,12066.0
2017-12-07 10:00:00,122.57,122.6,122.54,122.56,5921.0,106.2431,106.2691,106.2171,106.2344,5921.0
2017-12-07 10:30:00,122.56,122.57,122.55,122.56,3731.0,106.2344,106.2431,106.2257,106.2344,3731.0
2017-12-07 11:00:00,122.55,122.6,122.55,122.59,64959.0,106.2257,106.2691,106.2257,106.2604,64959.0
2017-12-07 11:30:00,122.59,122.61,122.58,122.58,8968.0,106.2604,106.2778,106.2518,106.2518,8968.0
2017-12-07 12:00:00,122.6,122.6,122.55,122.57,14674.0,106.2691,106.2691,106.2257,106.2431,14674.0
2017-12-07 12:30:00,122.6,122.6,122.55,122.55,9370.0,106.2691,106.2691,106.2257,106.2257,9370.0
2017-12-07 13:00:00,122.56,122.58,122.53,122.53,6446.0,106.2344,106.2518,106.2084,106.2084,6446.0
2017-12-07 13:30:00,122.53,122.55,122.52,122.53,8952.0,106.2084,106.2257,106.1997,106.2084,8952.0
2017-12-07 14:00:00,122.52,122.53,122.45,122.46,9753.0,106.1997,106.2084,106.1391,106.1477,9753.0
2017-12-07 14:30:00,122.46,122.47,122.42,122.43,6417.0,106.1477,106.1564,106.1131,106.1217,6417.0
2017-12-07 15:00:00,122.43,122.47,122.42,122.46,12283.0,106.1217,106.1564,106.1131,106.1477,12283.0
2017-12-07 15:30:00,122.46,122.5,122.44,122.5,13292.0,106.1477,106.1824,106.1304,106.1824,13292.0
2017-12-08 09:30:00,122.53,122.57,122.52,122.52,11078.0,106.2084,106.2431,106.1997,106.1997,11078.0
2017-12-08 10:00:00,122.51,122.53,122.48,122.49,3205.0,106.1911,106.2084,106.1651,106.1737,3205.0
2017-12-08 10:30:00,122.47,122.48,122.43,122.46,9510.0,106.1564,106.1651,106.1217,106.1477,9510.0
2017-12-08 11:00:00,122.45,122.49,122.45,122.46,7356.0,106.1391,106.1737,106.1391,106.1477,7356.0
2017-12-08 11:30:00,122.46,122.46,122.44,122.46,11430.0,106.1477,106.1477,106.1304,106.1477,11430.0
2017-12-08 12:00:00,122.45,122.47,122.45,122.47,3564.0,106.1391,106.1564,106.1391,106.1564,3564.0
2017-12-08 12:30:00,122.47,122.49,122.46,122.48,2986.0,106.1564,106.1737,106.1477,106.1651,2986.0
2017-12-08 13:00:00,122.5,122.5,122.46,122.47,4425.0,106.1824,106.1824,106.1477,106.1564,4425.0
2017-12-08 13:30:00,122.47,122.48,122.45,122.46,27996.0,106.1564,106.1651,106.1391,106.1477,27996.0
2017-12-08 14:00:00,122.46,122.46,122.44,122.46,22595.0,106.1477,106.1477,106.1304,106.1477,22595.0
2017-12-08 14:30:00,122.45,122.47,122.42,122.44,19195.0,106.1391,106.1564,106.1131,106.1304,19195.0
2017-12-08 15:00:00,122.45,122.48,122.43,122.47,8167.0,106.1391,106.1651,106.1217,106.1564,8167.0
2017-12-08 15:30:00,122.47,122.49,122.45,122.46,19266.0,106.1564,106.1737,106.1391,106.1477,19266.0
2017-12-11 09:30:00,122.49,122.49,122.46,122.49,19883.0,106.1737,106.1737,106.1477,106.1737,19883.0
2017-12-11 10:00:00,122.48,122.53,122.47,122.51,3972.0,106.1651,106.2084,106.1564,106.1911,3972.0
2017-12-11 10:30:00,122.51,122.51,122.48,122.5,9036.0,106.1911,106.1911,106.1651,106.1824,9036.0
2017-12-11 11:00:00,122.5,122.5,122.47,122.48,6033.0,106.1824,106.1824,106.1564,106.1651,6033.0
2017-12-11 11:30:00,122.48,122.49,122.46,122.47,19137.0,106.1651,106.1737,106.1477,106.1564,19137.0
2017-12-11 12:00:00,122.47,122.47,122.45,122.45,1790.0,106.1564,106.1564,106.1391,106.1391,1790.0
2017-12-11 12:30:00,122.45,122.45,122.44,122.45,11168.0,106.1391,106.1391,106.1304,106.1391,11168.0
2017-12-11 13:00:00,122.44,122.44,122.41,122.44,8325.0,106.1304,106.1304,106.1044,106.1304,8325.0
2017-12-11 13:30:00,122.43,122.43,122.42,122.43,16714.0,106.1217,106.1217,106.1131,106.1217,16714.0
2017-12-11 14:00:00,122.43,122.43,122.39,122.41,18512.0,106.1217,106.1217,106.0871,106.1044,18512.0
2017-12-11 14:30:00,122.4,122.4,122.38,122.39,8616.0,106.0957,106.0957,106.0784,106.0871,8616.0
2017-12-11 15:00:00,122.4,122.41,122.38,122.4,13799.0,106.0957,106.1044,106.0784,106.0957,13799.0
2017-12-11 15:30:00,122.4,122.4,122.38,122.39,19147.0,106.0957,106.0957,106.0784,106.0871,19147.0
2017-12-12 09:30:00,122.31,122.33,122.29,122.31,6282.0,106.0177,106.0351,106.0004,106.0177,6282.0
2017-12-12 10:00:00,122.31,122.31,122.27,122.28,4194.0,106.0177,106.0177,105.983,105.9917,4194.0
2017-12-12 10:30:00,122.27,122.28,122.24,122.27,4946.0,105.983,105.9917,105.957,105.983,4946.0
2017-12-12 11:00:00,122.28,122.31,122.26,122.27,6341.0,105.9917,106.0177,105.9744,105.983,6341.0
2017-12-12 11:30:00,122.28,122.29,122.26,122.26,6216.0,105.9917,106.0004,105.9744,105.9744,6216.0
2017-12-12 12:00:00,122.27,122.3,122.25,122.3,146916.0,105.983,106.009,105.9657,106.009,146916.0
2017-12-12 12:30:00,122.31,122.31,122.25,122.25,5122.0,106.0177,106.0177,105.9657,105.9657,5122.0
2017-12-12 13:00:00,122.26,122.34,122.26,122.32,7529.0,105.9744,106.0437,105.9744,106.0264,7529.0
2017-12-12 13:30:00,122.33,122.33,122.3,122.33,12368.0,106.0351,106.0351,106.009,106.0351,12368.0
2017-12-12 14:00:00,122.31,122.32,122.3,122.32,4266.0,106.0177,106.0264,106.009,106.0264,4266.0
2017-12-12 14:30:00,122.33,122.35,122.32,122.33,4330.0,106.0351,106.0524,106.0264,106.0351,4330.0
2017-12-12 15:00:00,122.32,122.34,122.29,122.33,5486.0,106.0264,106.0437,106.0004,106.0351,5486.0
2017-12-12 15:30:00,122.33,122.34,122.31,122.33,18660.0,106.0351,106.0437,106.0177,106.0351,18660.0
2017-12-13 09:30:00,122.43,122.44,122.38,122.39,10997.0,106.1217,106.1304,106.0784,106.0871,10997.0
2017-12-13 10:00:00,122.39,122.41,122.35,122.36,3859.0,106.0871,106.1044,106.0524,106.0611,3859.0
2017-12-13 10:30:00,122.35,122.42,122.34,122.41,7646.0,106.0524,106.1131,106.0437,106.1044,7646.0
2017-12-13 11:00:00,122.41,122.44,122.4,122.4,14890.0,106.1044,106.1304,106.0957,106.0957,14890.0
2017-12-13 11:30:00,122.41,122.41,122.35,122.37,10201.0,106.1044,106.1044,106.0524,106.0697,10201.0
2017-12-13 12:00:00,122.36,122.4,122.36,122.39,11595.0,106.0611,106.0957,106.0611,106.0871,11595.0
2017-12-13 12:30:00,122.39,122.4,122.37,122.4,79873.0,106.0871,106.0957,106.0697,106.0957,79873.0
2017-12-13 13:00:00,122.39,122.42,122.39,122.41,17504.0,106.0871,106.1131,106.0871,106.1044,17504.0
2017-12-13 13:30:00,122.43,122.46,122.4,122.43,19420.0,106.1217,106.1477,106.0957,106.1217,19420.0
2017-12-13 14:00:00,122.48,122.75,122.42,122.5,77691.0,106.1651,106.3991,106.1131,106.1824,77691.0
2017-12-13 14:30:00,122.51,122.64,122.49,122.64,10397.0,106.1911,106.3038,106.1737,106.3038,10397.0
2017-12-13 15:00:00,122.65,122.65,122.6,122.65,16776.0,106.3124,106.3124,106.2691,106.3124,16776.0
2017-12-13 15:30:00,122.64,122.67,122.63,122.67,11423.0,106.3038,106.3298,106.2951,106.3298,11423.0
2017-12-14 09:30:00,122.5,122.51,122.47,122.48,20927.0,106.1824,106.1911,106.1564,106.1651,20927.0
2017-12-14 10:00:00,122.47,122.48,122.42,122.43,12682.0,106.1564,106.1651,106.1131,106.1217,12682.0
2017-12-14 10:30:00,122.43,122.46,122.41,122.46,61920.0,106.1217,106.1477,106.1044,106.1477,61920.0
2017-12-14 11:00:00,122.46,122.53,122.46,122.51,92062.0,106.1477,106.2084,106.1477,106.1911,92062.0
2017-12-14 11:30:00,122.49,122.53,122.47,122.48,16080.0,106.1737,106.2084,106.1564,106.1651,16080.0
2017-12-14 12:00:00,122.48,122.53,122.47,122.52,2921.0,106.1651,106.2084,106.1564,106.1997,2921.0
2017-12-14 12:30:00,122.52,122.57,122.52,122.56,12327.0,106.1997,106.2431,106.1997,106.2344,12327.0
2017-12-14 13:00:00,122.56,122.6,122.55,122.57,4795.0,106.2344,106.2691,106.2257,106.2431,4795.0
2017-12-14 13:30:00,122.57,122.57,122.54,122.56,5246.0,106.2431,106.2431,106.2171,106.2344,5246.0
2017-12-14 14:00:00,122.57,122.59,122.56,122.59,15430.0,106.2431,106.2604,106.2344,106.2604,15430.0
2017-12-14 14:30:00,122.57,122.6,122.57,122.58,5697.0,106.2431,106.2691,106.2431,106.2518,5697.0
2017-12-14 15:00:00,122.57,122.59,122.55,122.57,9903.0,106.2431,106.2604,106.2257,106.2431,9903.0
2017-12-14 15:30:00,122.56,122.56,122.54,122.54,15714.0,106.2344,106.2344,106.2171,106.2171,15714.0
2017-12-15 09:30:00,122.43,122.46,122.42,122.43,15812.0,106.1217,106.1477,106.1131,106.1217,15812.0
2017-12-15 10:00:00,122.43,122.44,122.38,122.4,12887.0,106.1217,106.1304,106.0784,106.0957,12887.0
2017-12-15 10:30:00,122.42,122.43,122.4,122.4,6001.0,106.1131,106.1217,106.0957,106.0957,6001.0
2017-12-15 11:00:00,122.4,122.41,122.35,122.35,500136.0,106.0957,106.1044,106.0524,106.0524,500136.0
2017-12-15 11:30:00,122.35,122.37,122.34,122.37,297584.0,106.0524,106.0697,106.0437,106.0697,297584.0
2017-12-15 12:00:00,122.37,122.39,122.36,122.39,56196.0,106.0697,106.0871,106.0611,106.0871,56196.0
2017-12-15 12:30:00,122.39,122.4,122.38,122.39,57235.0,106.0871,106.0957,106.0784,106.0871,57235.0
2017-12-15 13:00:00,122.39,122.41,122.38,122.4,114096.0,106.0871,106.1044,106.0784,106.0957,114096.0
2017-12-15 13:30:00,122.42,122.42,122.39,122.4,15567.0,106.1131,106.1131,106.0871,106.0957,15567.0
2017-12-15 14:00:00,122.41,122.43,122.4,122.4,47055.0,106.1044,106.1217,106.0957,106.0957,47055.0
2017-12-15 14:30:00,122.43,122.48,122.43,122.48,3955.0,106.1217,106.1651,106.1217,106.1651,3955.0
2017-12-15 15:00:00,122.48,122.51,122.47,122.48,50621.0,106.1651,106.1911,106.1564,106.1651,50621.0
2017-12-15 15:30:00,122.48,122.5,122.47,122.48,38215.0,106.1651,106.1824,106.1564,106.1651,38215.0
2017-12-18 09:30:00,122.44,122.44,122.4,122.44,7371.0,106.1304,106.1304,106.0957,106.1304,7371.0
2017-12-18 10:00:00,122.43,122.46,122.42,122.45,6134.0,106.1217,106.1477,106.1131,106.1391,6134.0
2017-12-18 10:30:00,122.45,122.5,122.44,122.49,22273.0,106.1391,106.1824,106.1304,106.1737,22273.0
2017-12-18 11:00:00,122.48,122.5,122.45,122.5,15326.0,106.1651,106.1824,106.1391,106.1824,15326.0
2017-12-18 11:30:00,122.49,122.49,122.45,122.45,3620.0,106.1737,106.1737,106.1391,106.1391,3620.0
2017-12-18 12:00:00,122.47,122.47,122.45,122.45,1864.0,106.1564,106.1564,106.1391,106.1391,1864.0
2017-12-18 12:30:00,122.45,122.46,122.44,122.46,6610.0,106.1391,106.1477,106.1304,106.1477,6610.0
2017-12-18 13:00:00,122.46,122.46,122.43,122.44,11246.0,106.1477,106.1477,106.1217,106.1304,11246.0
2017-12-18 13:30:00,122.43,122.44,122.41,122.42,6026.0,106.1217,106.1304,106.1044,106.1131,6026.0
2017-12-18 14:00:00,122.43,122.44,122.4,122.41,13965.0,106.1217,106.1304,106.0957,106.1044,13965.0
2017-12-18 14:30:00,122.42,122.43,122.38,122.41,15700.0,106.1131,106.1217,106.0784,106.1044,15700.0
2017-12-18 15:00:00,122.41,122.43,122.4,122.42,17540.0,106.1044,106.1217,106.0957,106.1131,17540.0
2017-12-18 15:30:00,122.42,122.42,122.39,122.4,19397.0,106.1131,106.1131,106.0871,106.0957,19397.0
2017-12-19 09:30:00,122.23,122.25,122.2,122.23,9737.0,105.9484,105.9657,105.9224,105.9484,9737.0
2017-12-19 10:00:00,122.23,122.25,122.19,122.2,6919.0,105.9484,105.9657,105.9137,105.9224,6919.0
2017-12-19 10:30:00,122.19,122.2,122.13,122.14,17882.0,105.9137,105.9224,105.8617,105.8704,17882.0
2017-12-19 11:00:00,122.14,122.18,122.14,122.16,15731.0,105.8704,105.905,105.8704,105.8877,15731.0
2017-12-19 11:30:00,122.15,122.15,122.11,122.13,17373.0,105.879,105.879,105.8444,105.8617,17373.0
2017-12-19 12:00:00,122.13,122.13,122.06,122.08,16327.0,105.8617,105.8617,105.801,105.8184,16327.0
2017-12-19 12:30:00,122.08,122.1,122.05,122.07,8311.0,105.8184,105.8357,105.7924,105.8097,8311.0
2017-12-19 13:00:00,122.06,122.08,122.05,122.08,18400.0,105.801,105.8184,105.7924,105.8184,18400.0
2017-12-19 13:30:00,122.07,122.11,122.05,122.1,17047.0,105.8097,105.8444,105.7924,105.8357,17047.0
2017-12-19 14:00:00,122.09,122.09,122.07,122.07,12667.0,105.827,105.827,105.8097,105.8097,12667.0
2017-12-19 14:30:00,122.08,122.13,122.07,122.12,33412.0,105.8184,105.8617,105.8097,105.853,33412.0
2017-12-19 15:00:00,122.12,122.13,122.1,122.12,183354.0,105.853,105.8617,105.8357,105.853,183354.0
2017-12-19 15:30:00,122.12,122.14,122.1,122.14,42752.0,105.853,105.8704,105.8357,105.8704,42752.0
2017-12-20 09:30:00,121.99,122.05,121.93,122.05,44430.0,105.7403,105.7924,105.6883,105.7924,44430.0
2017-12-20 10:00:00,122.04,122.05,122.0,122.0,15893.0,105.7837,105.7924,105.749,105.749,15893.0
2017-12-20 10:30:00,122.01,122.04,121.99,122.03,9371.0,105.7577,105.7837,105.7403,105.775,9371.0
2017-12-20 11:00:00,122.04,122.1,122.03,122.08,14430.0,105.7837,105.8357,105.775,105.8184,14430.0
2017-12-20 11:30:00,122.07,122.1,122.07,122.09,8667.0,105.8097,105.8357,105.8097,105.827,8667.0
2017-12-20 12:00:00,122.09,122.12,122.07,122.12,8552.0,105.827,105.853,105.8097,105.853,8552.0
2017-12-20 12:30:00,122.12,122.13,122.07,122.07,24786.0,105.853,105.8617,105.8097,105.8097,24786.0
2017-12-20 13:00:00,122.08,122.09,122.03,122.05,33396.0,105.8184,105.827,105.775,105.7924,33396.0
2017-12-20 13:30:00,122.05,122.06,122.03,122.04,11918.0,105.7924,105.801,105.775,105.7837,11918.0
2017-12-20 14:00:00,122.04,122.05,122.02,122.05,19759.0,105.7837,105.7924,105.7663,105.7924,19759.0
2017-12-20 14:30:00,122.05,122.05,122.0,122.01,19202.0,105.7924,105.7924,105.749,105.7577,19202.0
2017-12-20 15:00:00,122.0,122.03,121.98,122.02,26178.0,105.749,105.775,105.7317,105.7663,26178.0
2017-12-20 15:30:00,122.02,122.03,122.0,122.02,24492.0,105.7663,105.775,105.749,105.7663,24492.0
2017-12-21 09:30:00,121.82,121.85,121.82,121.84,25085.0,105.7392,105.7652,105.7392,105.7566,25085.0
2017-12-21 10:00:00,121.84,121.85,121.81,121.81,9165.0,105.7566,105.7652,105.7305,105.7305,9165.0
2017-12-21 10:30:00,121.82,121.83,121.79,121.81,14124.0,105.7392,105.7479,105.7132,105.7305,14124.0
2017-12-21 11:00:00,121.82,121.87,121.82,121.86,13341.0,105.7392,105.7826,105.7392,105.7739,13341.0
2017-12-21 11:30:00,121.87,121.87,121.84,121.86,19590.0,105.7826,105.7826,105.7566,105.7739,19590.0
2017-12-21 12:00:00,121.86,121.87,121.84,121.84,6629.0,105.7739,105.7826,105.7566,105.7566,6629.0
2017-12-21 12:30:00,121.84,121.85,121.81,121.82,8958.0,105.7566,105.7652,105.7305,105.7392,8958.0
2017-12-21 13:00:00,121.82,121.84,121.81,121.83,25400.0,105.7392,105.7566,105.7305,105.7479,25400.0
2017-12-21 13:30:00,121.82,121.84,121.82,121.84,26646.0,105.7392,105.7566,105.7392,105.7566,26646.0
2017-12-21 14:00:00,121.84,121.85,121.82,121.83,11838.0,105.7566,105.7652,105.7392,105.7479,11838.0
2017-12-21 14:30:00,121.84,121.85,121.83,121.84,26934.0,105.7566,105.7652,105.7479,105.7566,26934.0
2017-12-21 15:00:00,121.84,121.84,121.82,121.82,13362.0,105.7566,105.7566,105.7392,105.7392,13362.0
2017-12-21 15:30:00,121.83,121.85,121.82,121.83,58340.0,105.7479,105.7652,105.7392,105.7479,58340.0
2017-12-22 09:30:00,121.85,121.86,121.84,121.84,117457.0,105.7652,105.7739,105.7566,105.7566,117457.0
2017-12-22 10:00:00,121.84,121.86,121.83,121.83,8657.0,105.7566,105.7739,105.7479,105.7479,8657.0
2017-12-22 10:30:00,121.83,121.85,121.82,121.82,8377.0,105.7479,105.7652,105.7392,105.7392,8377.0
2017-12-22 11:00:00,121.82,121.83,121.81,121.81,49495.0,105.7392,105.7479,105.7305,105.7305,49495.0
2017-12-22 11:30:00,121.83,121.83,121.8,121.8,65858.0,105.7479,105.7479,105.7218,105.7218,65858.0
2017-12-22 12:00:00,121.82,121.83,121.8,121.81,39392.0,105.7392,105.7479,105.7218,105.7305,39392.0
2017-12-22 12:30:00,121.8,121.83,121.79,121.82,12408.0,105.7218,105.7479,105.7132,105.7392,12408.0
2017-12-22 13:00:00,121.81,121.82,121.8,121.8,14750.0,105.7305,105.7392,105.7218,105.7218,14750.0
2017-12-22 13:30:00,121.81,121.84,121.8,121.83,7326.0,105.7305,105.7566,105.7218,105.7479,7326.0
2017-12-22 14:00:00,121.82,121.84,121.82,121.83,13288.0,105.7392,105.7566,105.7392,105.7479,13288.0
2017-12-22 14:30:00,121.83,121.85,121.82,121.82,11878.0,105.7479,105.7652,105.7392,105.7392,11878.0
2017-12-22 15:00:00,121.83,121.85,121.82,121.84,19421.0,105.7479,105.7652,105.7392,105.7566,19421.0
2017-12-22 15:30:00,121.85,121.85,121.83,121.85,10794.0,105.7652,105.7652,105.7479,105.7652,10794.0
2017-12-26 09:30:00,121.84,121.86,121.81,121.85,14656.0,105.7566,105.7739,105.7305,105.7652,14656.0
2017-12-26 10:00:00,121.85,121.86,121.84,121.86,16890.0,105.7652,105.7739,105.7566,105.7739,16890.0
2017-12-26 10:30:00,121.84,121.9,121.84,121.9,5607.0,105.7566,105.8086,105.7566,105.8086,5607.0
2017-12-26 11:00:00,121.89,121.92,121.88,121.91,4232.0,105.8,105.826,105.7913,105.8173,4232.0
2017-12-26 11:30:00,121.91,121.91,121.88,121.88,8869.0,105.8173,105.8173,105.7913,105.7913,8869.0
2017-12-26 12:00:00,121.89,121.9,121.88,121.89,8789.0,105.8,105.8086,105.7913,105.8,8789.0
2017-12-26 12:30:00,121.89,121.9,121.88,121.89,3938.0,105.8,105.8086,105.7913,105.8,3938.0
2017-12-26 13:00:00,121.88,121.89,121.85,121.85,7791.0,105.7913,105.8,105.7652,105.7652,7791.0
2017-12-26 13:30:00,121.85,121.89,121.85,121.89,5799.0,105.7652,105.8,105.7652,105.8,5799.0
2017-12-26 14:00:00,121.89,121.89,121.88,121.89,11349.0,105.8,105.8,105.7913,105.8,11349.0
2017-12-26 14:30:00,121.89,121.91,121.88,121.91,10146.0,105.8,105.8173,105.7913,105.8173,10146.0
2017-12-26 15:00:00,121.91,121.91,121.87,121.89,27287.0,105.8173,105.8173,105.7826,105.8,27287.0
2017-12-26 15:30:00,121.89,121.89,121.85,121.86,63211.0,105.8,105.8,105.7652,105.7739,63211.0
2017-12-27 09:30:00,121.93,121.96,121.91,121.95,39784.0,105.8347,105.8607,105.8173,105.852,39784.0
2017-12-27 10:00:00,121.96,122.0,121.95,121.97,11912.0,105.8607,105.8954,105.852,105.8694,11912.0
2017-12-27 10:30:00,121.98,122.0,121.97,121.99,16730.0,105.8781,105.8954,105.8694,105.8868,16730.0
2017-12-27 11:00:00,121.98,122.02,121.97,122.01,44239.0,105.8781,105.9128,105.8694,105.9041,44239.0
2017-12-27 11:30:00,122.0,122.03,121.99,122.01,23844.0,105.8954,105.9215,105.8868,105.9041,23844.0
2017-12-27 12:00:00,122.0,122.04,122.0,122.03,62479.0,105.8954,105.9302,105.8954,105.9215,62479.0
2017-12-27 12:30:00,122.04,122.05,122.03,122.05,15249.0,105.9302,105.9388,105.9215,105.9388,15249.0
2017-12-27 13:00:00,122.05,122.05,122.01,122.04,71132.0,105.9388,105.9388,105.9041,105.9302,71132.0
2017-12-27 13:30:00,122.06,122.1,122.06,122.09,41454.0,105.9475,105.9822,105.9475,105.9736,41454.0
2017-12-27 14:00:00,122.09,122.1,122.04,122.04,42198.0,105.9736,105.9822,105.9302,105.9302,42198.0
2017-12-27 14:30:00,122.04,122.1,122.04,122.1,38626.0,105.9302,105.9822,105.9302,105.9822,38626.0
2017-12-27 15:00:00,122.11,122.11,122.07,122.1,32910.0,105.9909,105.9909,105.9562,105.9822,32910.0
2017-12-27 15:30:00,122.1,122.14,122.09,122.12,21315.0,105.9822,106.017,105.9736,105.9996,21315.0
2017-12-28 09:30:00,122.08,122.11,122.06,122.1,62515.0,105.9649,105.9909,105.9475,105.9822,62515.0
2017-12-28 10:00:00,122.1,122.11,122.06,122.07,15748.0,105.9822,105.9909,105.9475,105.9562,15748.0
2017-12-28 10:30:00,122.08,122.1,122.06,122.09,23172.0,105.9649,105.9822,105.9475,105.9736,23172.0
2017-12-28 11:00:00,122.09,122.1,122.06,122.08,18129.0,105.9736,105.9822,105.9475,105.9649,18129.0
2017-12-28 11:30:00,122.08,122.11,122.07,122.1,14198.0,105.9649,105.9909,105.9562,105.9822,14198.0
2017-12-28 12:00:00,122.1,122.11,122.08,122.08,79427.0,105.9822,105.9909,105.9649,105.9649,79427.0
2017-12-28 12:30:00,122.08,122.08,122.05,122.05,10235.0,105.9649,105.9649,105.9388,105.9388,10235.0
2017-12-28 13:00:00,122.05,122.06,122.04,122.04,11757.0,105.9388,105.9475,105.9302,105.9302,11757.0
2017-12-28 13:30:00,122.05,122.05,122.0,122.02,26641.0,105.9388,105.9388,105.8954,105.9128,26641.0
2017-12-28 14:00:00,122.02,122.03,122.01,122.03,12035.0,105.9128,105.9215,105.9041,105.9215,12035.0
2017-12-28 14:30:00,122.03,122.05,122.02,122.05,10497.0,105.9215,105.9388,105.9128,105.9388,10497.0
2017-12-28 15:00:00,122.05,122.06,122.03,122.06,15274.0,105.9388,105.9475,105.9215,105.9475,15274.0
2017-12-28 15:30:00,122.05,122.06,122.05,122.05,21342.0,105.9388,105.9475,105.9388,105.9388,21342.0
2017-12-29 09:30:00,122.11,122.12,122.08,122.11,13851.0,105.9909,105.9996,105.9649,105.9909,13851.0
2017-12-29 10:00:00,122.11,122.15,122.1,122.13,9957.0,105.9909,106.0256,105.9822,106.0083,9957.0
2017-12-29 10:30:00,122.13,122.14,122.11,122.12,12256.0,106.0083,106.017,105.9909,105.9996,12256.0
2017-12-29 11:00:00,122.12,122.14,122.1,122.14,58672.0,105.9996,106.017,105.9822,106.017,58672.0
2017-12-29 11:30:00,122.13,122.14,122.12,122.13,16574.0,106.0083,106.017,105.9996,106.0083,16574.0
2017-12-29 12:00:00,122.12,122.15,122.12,122.15,11211.0,105.9996,106.0256,105.9996,106.0256,11211.0
2017-12-29 12:30:00,122.15,122.19,122.14,122.18,8184.0,106.0256,106.0604,106.017,106.0517,8184.0
2017-12-29 13:00:00,122.19,122.21,122.18,122.21,41254.0,106.0604,106.0777,106.0517,106.0777,41254.0
2017-12-29 13:30:00,122.21,122.22,122.2,122.21,13253.0,106.0777,106.0864,106.069,106.0777,13253.0
2017-12-29 14:00:00,122.19,122.2,122.17,122.18,23888.0,106.0604,106.069,106.043,106.0517,23888.0
2017-12-29 14:30:00,122.18,122.2,122.16,122.19,24489.0,106.0517,106.069,106.0343,106.0604,24489.0
2017-12-29 15:00:00,122.18,122.19,122.16,122.18,27574.0,106.0517,106.0604,106.0343,106.0517,27574.0
2017-12-29 15:30:00,122.17,122.18,122.15,122.18,17444.0,106.043,106.0517,106.0256,106.0517,17444.0
2018-01-02 09:30:00,122.05,122.1,122.01,122.02,13160.0,105.9388,105.9822,105.9041,105.9128,13160.0
2018-01-02 10:00:00,122.0,122.0,121.94,121.97,62765.0,105.8954,105.8954,105.8434,105.8694,62765.0
2018-01-02 10:30:00,121.97,121.99,121.95,121.97,31120.0,105.8694,105.8868,105.852,105.8694,31120.0
2018-01-02 11:00:00,121.97,121.97,121.92,121.93,37547.0,105.8694,105.8694,105.826,105.8347,37547.0
2018-01-02 11:30:00,121.92,121.94,121.92,121.94,25895.0,105.826,105.8434,105.826,105.8434,25895.0
2018-01-02 12:00:00,121.93,121.94,121.89,121.9,50142.0,105.8347,105.8434,105.8,105.8086,50142.0
2018-01-02 12:30:00,121.9,121.9,121.87,121.88,14336.0,105.8086,105.8086,105.7826,105.7913,14336.0
2018-01-02 13:00:00,121.88,121.88,121.86,121.87,13570.0,105.7913,105.7913,105.7739,105.7826,13570.0
2018-01-02 13:30:00,121.87,121.92,121.86,121.91,28301.0,105.7826,105.826,105.7739,105.8173,28301.0
2018-01-02 14:00:00,121.92,121.93,121.9,121.9,32689.0,105.826,105.8347,105.8086,105.8086,32689.0
2018-01-02 14:30:00,121.91,121.94,121.9,121.93,30301.0,105.8173,105.8434,105.8086,105.8347,30301.0
2018-01-02 15:00:00,121.96,121.99,121.95,121.97,53181.0,105.8607,105.8868,105.852,105.8694,53181.0
2018-01-02 15:30:00,121.97,121.98,121.95,121.95,14928.0,105.8694,105.8781,105.852,105.852,14928.0
2018-01-03 09:30:00,122.04,122.07,122.0,122.05,19640.0,105.9302,105.9562,105.8954,105.9388,19640.0
2018-01-03 10:00:00,122.04,122.04,121.97,121.98,11258.0,105.9302,105.9302,105.8694,105.8781,11258.0
2018-01-03 10:30:00,121.96,122.04,121.96,122.04,10798.0,105.8607,105.9302,105.8607,105.9302,10798.0
2018-01-03 11:00:00,122.05,122.05,122.03,122.04,10014.0,105.9388,105.9388,105.9215,105.9302,10014.0
2018-01-03 11:30:00,122.04,122.09,122.03,122.06,3782.0,105.9302,105.9736,105.9215,105.9475,3782.0
2018-01-03 12:00:00,122.09,122.09,122.06,122.07,11710.0,105.9736,105.9736,105.9475,105.9562,11710.0
2018-01-03 12:30:00,122.07,122.08,122.03,122.03,14163.0,105.9562,105.9649,105.9215,105.9215,14163.0
2018-01-03 13:00:00,122.04,122.06,122.03,122.06,6837.0,105.9302,105.9475,105.9215,105.9475,6837.0
2018-01-03 13:30:00,122.05,122.06,122.04,122.05,5641.0,105.9388,105.9475,105.9302,105.9388,5641.0
2018-01-03 14:00:00,122.04,122.05,121.94,121.96,15771.0,105.9302,105.9388,105.8434,105.8607,15771.0
2018-01-03 14:30:00,121.95,122.01,121.94,121.99,12336.0,105.852,105.9041,105.8434,105.8868,12336.0
2018-01-03 15:00:00,122.01,122.02,121.98,122.0,15459.0,105.9041,105.9128,105.8781,105.8954,15459.0
2018-01-03 15:30:00,122.0,122.02,121.98,121.99,11500.0,105.8954,105.9128,105.8781,105.8868,11500.0
2018-01-04 09:30:00,121.83,121.87,121.79,121.8,15975.0,105.7479,105.7826,105.7132,105.7218,15975.0
2018-01-04 10:00:00,121.79,121.8,121.77,121.8,11007.0,105.7132,105.7218,105.6958,105.7218,11007.0
2018-01-04 10:30:00,121.81,121.82,121.77,121.81,9880.0,105.7305,105.7392,105.6958,105.7305,9880.0
2018-01-04 11:00:00,121.8,121.84,121.79,121.84,27747.0,105.7218,105.7566,105.7132,105.7566,27747.0
2018-01-04 11:30:00,121.84,121.87,121.83,121.86,9318.0,105.7566,105.7826,105.7479,105.7739,9318.0
2018-01-04 12:00:00,121.86,121.86,121.83,121.84,33942.0,105.7739,105.7739,105.7479,105.7566,33942.0
2018-01-04 12:30:00,121.84,121.93,121.84,121.92,22358.0,105.7566,105.8347,105.7566,105.826,22358.0
2018-01-04 13:00:00,121.9,121.92,121.89,121.91,23557.0,105.8086,105.826,105.8,105.8173,23557.0
2018-01-04 13:30:00,121.92,121.93,121.9,121.92,14349.0,105.826,105.8347,105.8086,105.826,14349.0
2018-01-04 14:00:00,121.92,121.92,121.89,121.92,14835.0,105.826,105.826,105.8,105.826,14835.0
2018-01-04 14:30:00,121.91,121.92,121.89,121.91,115183.0,105.8173,105.826,105.8,105.8173,115183.0
2018-01-04 15:00:00,121.91,121.91,121.88,121.9,9270.0,105.8173,105.8173,105.7913,105.8086,9270.0
2018-01-04 15:30:00,121.9,121.91,121.89,121.9,48138.0,105.8086,105.8173,105.8,105.8086,48138.0
2018-01-05 09:30:00,121.92,121.93,121.88,121.9,17202.0,105.826,105.8347,105.7913,105.8086,17202.0
2018-01-05 10:00:00,121.9,121.93,121.87,121.87,10614.0,105.8086,105.8347,105.7826,105.7826,10614.0
2018-01-05 10:30:00,121.87,121.88,121.79,121.8,202866.0,105.7826,105.7913,105.7132,105.7218,202866.0
2018-01-05 11:00:00,121.8,121.83,121.8,121.82,20245.0,105.7218,105.7479,105.7218,105.7392,20245.0
2018-01-05 11:30:00,121.82,121.83,121.81,121.82,16568.0,105.7392,105.7479,105.7305,105.7392,16568.0
2018-01-05 12:00:00,121.8,121.82,121.78,121.79,16665.0,105.7218,105.7392,105.7045,105.7132,16665.0
2018-01-05 12:30:00,121.79,121.8,121.78,121.8,25716.0,105.7132,105.7218,105.7045,105.7218,25716.0
2018-01-05 13:00:00,121.8,121.8,121.79,121.8,18081.0,105.7218,105.7218,105.7132,105.7218,18081.0
2018-01-05 13:30:00,121.8,121.8,121.78,121.79,14196.0,105.7218,105.7218,105.7045,105.7132,14196.0
2018-01-05 14:00:00,121.79,121.82,121.79,121.82,98138.0,105.7132,105.7392,105.7132,105.7392,98138.0
2018-01-05 14:30:00,121.81,121.82,121.79,121.81,27526.0,105.7305,105.7392,105.7132,105.7305,27526.0
2018-01-05 15:00:00,121.8,121.82,121.8,121.81,17585.0,105.7218,105.7392,105.7218,105.7305,17585.0
2018-01-05 15:30:00,121.81,121.84,121.8,121.82,103345.0,105.7305,105.7566,105.7218,105.7392,103345.0
2018-01-08 09:30:00,121.86,121.87,121.84,121.86,24231.0,105.7739,105.7826,105.7566,105.7739,24231.0
2018-01-08 10:00:00,121.86,121.87,121.81,121.82,9902.0,105.7739,105.7826,105.7305,105.7392,9902.0
2018-01-08 10:30:00,121.82,121.84,121.81,121.83,192171.0,105.7392,105.7566,105.7305,105.7479,192171.0
2018-01-08 11:00:00,121.83,121.84,121.79,121.79,8595.0,105.7479,105.7566,105.7132,105.7132,8595.0
2018-01-08 11:30:00,121.79,121.8,121.77,121.79,8167.0,105.7132,105.7218,105.6958,105.7132,8167.0
2018-01-08 12:00:00,121.78,121.81,121.78,121.8,21321.0,105.7045,105.7305,105.7045,105.7218,21321.0
2018-01-08 12:30:00,121.8,121.83,121.79,121.83,13903.0,105.7218,105.7479,105.7132,105.7479,13903.0
2018-01-08 13:00:00,121.83,121.84,121.82,121.83,7236.0,105.7479,105.7566,105.7392,105.7479,7236.0
2018-01-08 13:30:00,121.82,121.84,121.81,121.84,13088.0,105.7392,105.7566,105.7305,105.7566,13088.0
2018-01-08 14:00:00,121.84,121.84,121.82,121.83,22122.0,105.7566,105.7566,105.7392,105.7479,22122.0
2018-01-08 14:30:00,121.83,121.84,121.82,121.82,11925.0,105.7479,105.7566,105.7392,105.7392,11925.0
2018-01-08 15:00:00,121.81,121.82,121.8,121.8,16561.0,105.7305,105.7392,105.7218,105.7218,16561.0
2018-01-08 15:30:00,121.81,121.82,121.79,121.82,22384.0,105.7305,105.7392,105.7132,105.7392,22384.0
2018-01-09 09:30:00,121.76,121.76,121.68,121.69,18381.0,105.6871,105.6871,105.6177,105.6264,18381.0
2018-01-09 10:00:00,121.69,121.69,121.65,121.68,9289.0,105.6264,105.6264,105.5916,105.6177,9289.0
2018-01-09 10:30:00,121.68,121.7,121.68,121.7,2467.0,105.6177,105.635,105.6177,105.635,2467.0
2018-01-09 11:00:00,121.69,121.69,121.64,121.65,15659.0,105.6264,105.6264,105.583,105.5916,15659.0
2018-01-09 11:30:00,121.67,121.68,121.62,121.62,15910.0,105.609,105.6177,105.5656,105.5656,15910.0
2018-01-09 12:00:00,121.62,121.65,121.61,121.63,92164.0,105.5656,105.5916,105.5569,105.5743,92164.0
2018-01-09 12:30:00,121.63,121.66,121.62,121.62,10438.0,105.5743,105.6003,105.5656,105.5656,10438.0
2018-01-09 13:00:00,121.64,121.66,121.62,121.64,17405.0,105.583,105.6003,105.5656,105.583,17405.0
2018-01-09 13:30:00,121.65,121.67,121.64,121.67,12210.0,105.5916,105.609,105.583,105.609,12210.0
2018-01-09 14:00:00,121.66,121.67,121.62,121.64,15642.0,105.6003,105.609,105.5656,105.583,15642.0
2018-01-09 14:30:00,121.63,121.65,121.6,121.62,14364.0,105.5743,105.5916,105.5482,105.5656,14364.0
2018-01-09 15:00:00,121.61,121.63,121.58,121.59,12445.0,105.5569,105.5743,105.5309,105.5396,12445.0
2018-01-09 15:30:00,121.59,121.6,121.55,121.59,32999.0,105.5396,105.5482,105.5048,105.5396,32999.0
2018-01-10 09:30:00,121.48,121.48,121.43,121.47,15397.0,105.4441,105.4441,105.4007,105.4354,15397.0
2018-01-10 10:00:00,121.47,121.51,121.46,121.49,9633.0,105.4354,105.4701,105.4267,105.4528,9633.0
2018-01-10 10:30:00,121.49,121.5,121.46,121.46,3189.0,105.4528,105.4614,105.4267,105.4267,3189.0
2018-01-10 11:00:00,121.46,121.5,121.46,121.5,13145.0,105.4267,105.4614,105.4267,105.4614,13145.0
2018-01-10 11:30:00,121.48,121.51,121.46,121.5,21558.0,105.4441,105.4701,105.4267,105.4614,21558.0
2018-01-10 12:00:00,121.5,121.51,121.49,121.5,45236.0,105.4614,105.4701,105.4528,105.4614,45236.0
2018-01-10 12:30:00,121.5,121.51,121.47,121.49,11420.0,105.4614,105.4701,105.4354,105.4528,11420.0
2018-01-10 13:00:00,121.49,121.55,121.48,121.53,6162.0,105.4528,105.5048,105.4441,105.4875,6162.0
2018-01-10 13:30:00,121.53,121.56,121.53,121.55,7053.0,105.4875,105.5135,105.4875,105.5048,7053.0
2018-01-10 14:00:00,121.56,121.56,121.53,121.55,11179.0,105.5135,105.5135,105.4875,105.5048,11179.0
2018-01-10 14:30:00,121.55,121.6,121.55,121.59,7063.0,105.5048,105.5482,105.5048,105.5396,7063.0
2018-01-10 15:00:00,121.59,121.63,121.58,121.62,4528.0,105.5396,105.5743,105.5309,105.5656,4528.0
2018-01-10 15:30:00,121.62,121.62,121.59,121.6,24367.0,105.5656,105.5656,105.5396,105.5482,24367.0
2018-01-11 09:30:00,121.56,121.6,121.53,121.54,38015.0,105.5135,105.5482,105.4875,105.4962,38015.0
2018-01-11 10:00:00,121.52,121.58,121.52,121.58,25567.0,105.4788,105.5309,105.4788,105.5309,25567.0
2018-01-11 10:30:00,121.58,121.6,121.54,121.56,148831.0,105.5309,105.5482,105.4962,105.5135,148831.0
2018-01-11 11:00:00,121.55,121.56,121.52,121.55,15196.0,105.5048,105.5135,105.4788,105.5048,15196.0
2018-01-11 11:30:00,121.55,121.59,121.54,121.57,16958.0,105.5048,105.5396,105.4962,105.5222,16958.0
2018-01-11 12:00:00,121.56,121.61,121.55,121.61,9277.0,105.5135,105.5569,105.5048,105.5569,9277.0
2018-01-11 12:30:00,121.59,121.61,121.58,121.6,10893.0,105.5396,105.5569,105.5309,105.5482,10893.0
2018-01-11 13:00:00,121.59,121.66,121.59,121.63,13536.0,105.5396,105.6003,105.5396,105.5743,13536.0
2018-01-11 13:30:00,121.62,121.63,121.6,121.62,10835.0,105.5656,105.5743,105.5482,105.5656,10835.0
2018-01-11 14:00:00,121.62,121.67,121.61,121.66,19713.0,105.5656,105.609,105.5569,105.6003,19713.0
2018-01-11 14:30:00,121.66,121.67,121.64,121.66,66134.0,105.6003,105.609,105.583,105.6003,66134.0
2018-01-11 15:00:00,121.67,121.67,121.64,121.64,36947.0,105.609,105.609,105.583,105.583,36947.0
2018-01-11 15:30:00,121.65,121.65,121.57,121.6,39293.0,105.5916,105.5916,105.5222,105.5482,39293.0
2018-01-12 09:30:00,121.45,121.48,121.43,121.43,14625.0,105.418,105.4441,105.4007,105.4007,14625.0
2018-01-12 10:00:00,121.45,121.47,121.44,121.46,7159.0,105.418,105.4354,105.4094,105.4267,7159.0
2018-01-12 10:30:00,121.47,121.5,121.46,121.47,11627.0,105.4354,105.4614,105.4267,105.4354,11627.0
2018-01-12 11:00:00,121.46,121.48,121.45,121.46,32677.0,105.4267,105.4441,105.418,105.4267,32677.0
2018-01-12 11:30:00,121.46,121.5,121.46,121.48,6770.0,105.4267,105.4614,105.4267,105.4441,6770.0
2018-01-12 12:00:00,121.48,121.52,121.47,121.47,6795.0,105.4441,105.4788,105.4354,105.4354,6795.0
2018-01-12 12:30:00,121.49,121.49,121.46,121.47,4518.0,105.4528,105.4528,105.4267,105.4354,4518.0
2018-01-12 13:00:00,121.47,121.51,121.47,121.51,7642.0,105.4354,105.4701,105.4354,105.4701,7642.0
2018-01-12 13:30:00,121.51,121.54,121.5,121.54,21579.0,105.4701,105.4962,105.4614,105.4962,21579.0
2018-01-12 14:00:00,121.55,121.55,121.52,121.54,12886.0,105.5048,105.5048,105.4788,105.4962,12886.0
2018-01-12 14:30:00,121.53,121.55,121.52,121.53,20630.0,105.4875,105.5048,105.4788,105.4875,20630.0
2018-01-12 15:00:00,121.53,121.56,121.53,121.54,19768.0,105.4875,105.5135,105.4875,105.4962,19768.0
2018-01-12 15:30:00,121.55,121.55,121.53,121.54,25265.0,105.5048,105.5048,105.4875,105.4962,25265.0
2018-01-16 09:30:00,121.61,121.63,121.57,121.57,922423.0,105.5569,105.5743,105.5222,105.5222,922423.0
2018-01-16 10:00:00,121.57,121.58,121.55,121.56,42890.0,105.5222,105.5309,105.5048,105.5135,42890.0
2018-01-16 10:30:00,121.56,121.59,121.54,121.58,68727.0,105.5135,105.5396,105.4962,105.5309,68727.0
2018-01-16 11:00:00,121.59,121.59,121.52,121.53,64241.0,105.5396,105.5396,105.4788,105.4875,64241.0
2018-01-16 11:30:00,121.52,121.54,121.5,121.52,55390.0,105.4788,105.4962,105.4614,105.4788,55390.0
2018-01-16 12:00:00,121.53,121.53,121.46,121.47,45220.0,105.4875,105.4875,105.4267,105.4354,45220.0
2018-01-16 12:30:00,121.47,121.49,121.45,121.48,41611.0,105.4354,105.4528,105.418,105.4441,41611.0
2018-01-16 13:00:00,121.48,121.52,121.47,121.51,61831.0,105.4441,105.4788,105.4354,105.4701,61831.0
2018-01-16 13:30:00,121.51,121.51,121.48,121.5,47546.0,105.4701,105.4701,105.4441,105.4614,47546.0
2018-01-16 14:00:00,121.5,121.57,121.5,121.57,81802.0,105.4614,105.5222,105.4614,105.5222,81802.0
2018-01-16 14:30:00,121.55,121.58,121.52,121.54,80268.0,105.5048,105.5309,105.4788,105.4962,80268.0
2018-01-16 15:00:00,121.53,121.54,121.5,121.52,37512.0,105.4875,105.4962,105.4614,105.4788,37512.0
2018-01-16 15:30:00,121.54,121.54,121.51,121.51,39622.0,105.4962,105.4962,105.4701,105.4701,39622.0
2018-01-17 09:30:00,121.41,121.44,121.39,121.42,31026.0,105.3833,105.4094,105.366,105.392,31026.0
2018-01-17 10:00:00,121.42,121.47,121.4,121.47,12942.0,105.392,105.4354,105.3746,105.4354,12942.0
2018-01-17 10:30:00,121.46,121.48,121.43,121.44,26598.0,105.4267,105.4441,105.4007,105.4094,26598.0
2018-01-17 11:00:00,121.43,121.44,121.4,121.42,14293.0,105.4007,105.4094,105.3746,105.392,14293.0
2018-01-17 11:30:00,121.41,121.41,121.34,121.37,23388.0,105.3833,105.3833,105.3226,105.3486,23388.0
2018-01-17 12:00:00,121.38,121.4,121.37,121.39,21284.0,105.3573,105.3746,105.3486,105.366,21284.0
2018-01-17 12:30:00,121.39,121.4,121.37,121.38,7492.0,105.366,105.3746,105.3486,105.3573,7492.0
2018-01-17 13:00:00,121.38,121.42,121.37,121.42,15122.0,105.3573,105.392,105.3486,105.392,15122.0
2018-01-17 13:30:00,121.41,121.42,121.39,121.4,8848.0,105.3833,105.392,105.366,105.3746,8848.0
2018-01-17 14:00:00,121.39,121.39,121.33,121.34,35668.0,105.366,105.366,105.3139,105.3226,35668.0
2018-01-17 14:30:00,121.34,121.35,121.29,121.32,117801.0,105.3226,105.3312,105.2792,105.3052,117801.0
2018-01-17 15:00:00,121.31,121.36,121.3,121.34,14129.0,105.2965,105.3399,105.2878,105.3226,14129.0
2018-01-17 15:30:00,121.34,121.35,121.32,121.32,42799.0,105.3226,105.3312,105.3052,105.3052,42799.0
2018-01-18 09:30:00,121.21,121.28,121.16,121.22,89697.0,105.2097,105.2705,105.1663,105.2184,89697.0
2018-01-18 10:00:00,121.23,121.26,121.22,121.23,30562.0,105.2271,105.2531,105.2184,105.2271,30562.0
2018-01-18 10:30:00,121.24,121.24,121.21,121.22,26195.0,105.2358,105.2358,105.2097,105.2184,26195.0
2018-01-18 11:00:00,121.23,121.28,121.21,121.28,27806.0,105.2271,105.2705,105.2097,105.2705,27806.0
2018-01-18 11:30:00,121.27,121.27,121.21,121.25,17762.0,105.2618,105.2618,105.2097,105.2444,17762.0
2018-01-18 12:00:00,121.23,121.27,121.22,121.24,114373.0,105.2271,105.2618,105.2184,105.2358,114373.0
2018-01-18 12:30:00,121.24,121.26,121.23,121.25,20384.0,105.2358,105.2531,105.2271,105.2444,20384.0
2018-01-18 13:00:00,121.25,121.25,121.23,121.25,30669.0,105.2444,105.2444,105.2271,105.2444,30669.0
2018-01-18 13:30:00,121.24,121.25,121.22,121.23,11402.0,105.2358,105.2444,105.2184,105.2271,11402.0
2018-01-18 14:00:00,121.22,121.23,121.21,121.21,14357.0,105.2184,105.2271,105.2097,105.2097,14357.0
2018-01-18 14:30:00,121.22,121.24,121.21,121.24,14951.0,105.2184,105.2358,105.2097,105.2358,14951.0
2018-01-18 15:00:00,121.25,121.25,121.18,121.18,24379.0,105.2444,105.2444,105.1837,105.1837,24379.0
2018-01-18 15:30:00,121.19,121.22,121.16,121.22,22396.0,105.1924,105.2184,105.1663,105.2184,22396.0
2018-01-19 09:30:00,121.2,121.2,121.09,121.13,22356.0,105.201,105.201,105.1056,105.1403,22356.0
2018-01-19 10:00:00,121.13,121.19,121.13,121.18,7443.0,105.1403,105.1924,105.1403,105.1837,7443.0
2018-01-19 10:30:00,121.19,121.2,121.12,121.14,39094.0,105.1924,105.201,105.1316,105.149,39094.0
2018-01-19 11:00:00,121.12,121.18,121.11,121.18,11836.0,105.1316,105.1837,105.1229,105.1837,11836.0
2018-01-19 11:30:00,121.17,121.18,121.14,121.17,87503.0,105.175,105.1837,105.149,105.175,87503.0
2018-01-19 12:00:00,121.18,121.19,121.15,121.17,3684.0,105.1837,105.1924,105.1576,105.175,3684.0
2018-01-19 12:30:00,121.17,121.19,121.15,121.18,13513.0,105.175,105.1924,105.1576,105.1837,13513.0
2018-01-19 13:00:00,121.17,121.19,121.15,121.15,18438.0,105.175,105.1924,105.1576,105.1576,18438.0
2018-01-19 13:30:00,121.16,121.17,121.14,121.16,43544.0,105.1663,105.175,105.149,105.1663,43544.0
2018-01-19 14:00:00,121.16,121.16,121.12,121.13,50685.0,105.1663,105.1663,105.1316,105.1403,50685.0
2018-01-19 14:30:00,121.13,121.14,121.11,121.13,18939.0,105.1403,105.149,105.1229,105.1403,18939.0
2018-01-19 15:00:00,121.12,121.12,121.08,121.08,16543.0,105.1316,105.1316,105.0969,105.0969,16543.0
2018-01-19 15:30:00,121.08,121.1,121.02,121.03,31397.0,105.0969,105.1142,105.0448,105.0535,31397.0
2018-01-22 09:30:00,121.08,121.09,121.06,121.06,10976.0,105.0969,105.1056,105.0795,105.0795,10976.0
2018-01-22 10:00:00,121.07,121.11,121.05,121.1,13267.0,105.0882,105.1229,105.0708,105.1142,13267.0
2018-01-22 10:30:00,121.09,121.13,121.07,121.13,31040.0,105.1056,105.1403,105.0882,105.1403,31040.0
2018-01-22 11:00:00,121.13,121.14,121.11,121.14,24821.0,105.1403,105.149,105.1229,105.149,24821.0
2018-01-22 11:30:00,121.13,121.15,121.07,121.07,4815.0,105.1403,105.1576,105.0882,105.0882,4815.0
2018-01-22 12:00:00,121.07,121.07,121.03,121.06,6539.0,105.0882,105.0882,105.0535,105.0795,6539.0
2018-01-22 12:30:00,121.07,121.08,121.02,121.03,9435.0,105.0882,105.0969,105.0448,105.0535,9435.0
2018-01-22 13:00:00,121.03,121.04,121.0,121.02,39128.0,105.0535,105.0622,105.0274,105.0448,39128.0
2018-01-22 13:30:00,121.01,121.02,121.0,121.01,6698.0,105.0361,105.0448,105.0274,105.0361,6698.0
2018-01-22 14:00:00,121.01,121.01,120.97,120.99,6022.0,105.0361,105.0361,105.0014,105.0188,6022.0
2018-01-22 14:30:00,121.0,121.01,120.98,120.99,18342.0,105.0274,105.0361,105.0101,105.0188,18342.0
2018-01-22 15:00:00,121.01,121.02,120.98,121.01,12115.0,105.0361,105.0448,105.0101,105.0361,12115.0
2018-01-22 15:30:00,121.02,121.04,121.0,121.03,19150.0,105.0448,105.0622,105.0274,105.0535,19150.0
2018-01-23 09:30:00,121.16,121.23,121.14,121.21,14979.0,105.1663,105.2271,105.149,105.2097,14979.0
2018-01-23 10:00:00,121.2,121.24,121.19,121.23,16995.0,105.201,105.2358,105.1924,105.2271,16995.0
2018-01-23 10:30:00,121.23,121.24,121.22,121.23,18523.0,105.2271,105.2358,105.2184,105.2271,18523.0
2018-01-23 11:00:00,121.21,121.21,121.18,121.2,20720.0,105.2097,105.2097,105.1837,105.201,20720.0
2018-01-23 11:30:00,121.19,121.22,121.17,121.19,35220.0,105.1924,105.2184,105.175,105.1924,35220.0
2018-01-23 12:00:00,121.18,121.2,121.16,121.17,15887.0,105.1837,105.201,105.1663,105.175,15887.0
2018-01-23 12:30:00,121.16,121.18,121.15,121.18,4674.0,105.1663,105.1837,105.1576,105.1837,4674.0
2018-01-23 13:00:00,121.17,121.2,121.15,121.16,29724.0,105.175,105.201,105.1576,105.1663,29724.0
2018-01-23 13:30:00,121.16,121.2,121.16,121.2,22495.0,105.1663,105.201,105.1663,105.201,22495.0
2018-01-23 14:00:00,121.2,121.24,121.18,121.21,20927.0,105.201,105.2358,105.1837,105.2097,20927.0
2018-01-23 14:30:00,121.21,121.23,121.19,121.21,13114.0,105.2097,105.2271,105.1924,105.2097,13114.0
2018-01-23 15:00:00,121.21,121.24,121.21,121.22,18330.0,105.2097,105.2358,105.2097,105.2184,18330.0
2018-01-23 15:30:00,121.22,121.24,121.21,121.23,22032.0,105.2184,105.2358,105.2097,105.2271,22032.0
2018-01-24 09:30:00,121.15,121.16,121.11,121.13,13776.0,105.1576,105.1663,105.1229,105.1403,13776.0
2018-01-24 10:00:00,121.13,121.14,121.07,121.1,12225.0,105.1403,105.149,105.0882,105.1142,12225.0
2018-01-24 10:30:00,121.08,121.12,121.07,121.11,5932.0,105.0969,105.1316,105.0882,105.1229,5932.0
2018-01-24 11:00:00,121.11,121.11,121.07,121.1,10477.0,105.1229,105.1229,105.0882,105.1142,10477.0
2018-01-24 11:30:00,121.11,121.14,121.09,121.09,8230.0,105.1229,105.149,105.1056,105.1056,8230.0
2018-01-24 12:00:00,121.1,121.14,121.09,121.14,26608.0,105.1142,105.149,105.1056,105.149,26608.0
2018-01-24 12:30:00,121.13,121.17,121.12,121.13,10530.0,105.1403,105.175,105.1316,105.1403,10530.0
2018-01-24 13:00:00,121.13,121.21,121.12,121.18,34209.0,105.1403,105.2097,105.1316,105.1837,34209.0
2018-01-24 13:30:00,121.17,121.17,121.13,121.14,8261.0,105.175,105.175,105.1403,105.149,8261.0
2018-01-24 14:00:00,121.14,121.16,121.11,121.11,25994.0,105.149,105.1663,105.1229,105.1229,25994.0
2018-01-24 14:30:00,121.11,121.12,121.06,121.08,21136.0,105.1229,105.1316,105.0795,105.0969,21136.0
2018-01-24 15:00:00,121.09,121.12,121.09,121.11,26187.0,105.1056,105.1316,105.1056,105.1229,26187.0
2018-01-24 15:30:00,121.11,121.13,121.1,121.13,29160.0,105.1229,105.1403,105.1142,105.1403,29160.0
2018-01-25 09:30:00,121.03,121.06,120.96,120.96,50292.0,105.0535,105.0795,104.9927,104.9927,50292.0
2018-01-25 10:00:00,120.98,121.03,120.97,120.97,13237.0,105.0101,105.0535,105.0014,105.0014,13237.0
2018-01-25 10:30:00,120.99,121.06,120.99,121.06,8295.0,105.0188,105.0795,105.0188,105.0795,8295.0
2018-01-25 11:00:00,121.05,121.1,121.05,121.1,5250.0,105.0708,105.1142,105.0708,105.1142,5250.0
2018-01-25 11:30:00,121.1,121.11,121.07,121.11,10960.0,105.1142,105.1229,105.0882,105.1229,10960.0
2018-01-25 12:00:00,121.12,121.13,121.1,121.12,4896.0,105.1316,105.1403,105.1142,105.1316,4896.0
2018-01-25 12:30:00,121.13,121.14,121.08,121.13,38043.0,105.1403,105.149,105.0969,105.1403,38043.0
2018-01-25 13:00:00,121.11,121.19,121.1,121.16,40881.0,105.1229,105.1924,105.1142,105.1663,40881.0
2018-01-25 13:30:00,121.17,121.19,121.16,121.17,4025.0,105.175,105.1924,105.1663,105.175,4025.0
2018-01-25 14:00:00,121.18,121.21,121.17,121.2,7184.0,105.1837,105.2097,105.175,105.201,7184.0
2018-01-25 14:30:00,121.18,121.21,121.17,121.2,17715.0,105.1837,105.2097,105.175,105.201,17715.0
2018-01-25 15:00:00,121.22,121.24,121.2,121.21,25808.0,105.2184,105.2358,105.201,105.2097,25808.0
2018-01-25 15:30:00,121.22,121.24,121.21,121.22,16838.0,105.2184,105.2358,105.2097,105.2184,16838.0
2018-01-26 09:30:00,121.1,121.1,121.0,121.04,7016.0,105.1142,105.1142,105.0274,105.0622,7016.0
2018-01-26 10:00:00,121.04,121.04,120.99,121.02,12741.0,105.0622,105.0622,105.0188,105.0448,12741.0
2018-01-26 10:30:00,121.02,121.02,120.99,121.0,8956.0,105.0448,105.0448,105.0188,105.0274,8956.0
2018-01-26 11:00:00,121.0,121.0,120.93,120.98,21026.0,105.0274,105.0274,104.9667,105.0101,21026.0
2018-01-26 11:30:00,120.98,120.98,120.92,120.92,12818.0,105.0101,105.0101,104.958,104.958,12818.0
2018-01-26 12:00:00,120.93,120.96,120.93,120.95,8774.0,104.9667,104.9927,104.9667,104.984,8774.0
2018-01-26 12:30:00,120.95,120.96,120.94,120.94,12985.0,104.984,104.9927,104.9754,104.9754,12985.0
2018-01-26 13:00:00,120.95,120.99,120.94,120.99,47355.0,104.984,105.0188,104.9754,105.0188,47355.0
2018-01-26 13:30:00,120.97,120.99,120.95,120.96,34260.0,105.0014,105.0188,104.984,104.9927,34260.0
2018-01-26 14:00:00,120.97,120.99,120.94,120.95,8977.0,105.0014,105.0188,104.9754,104.984,8977.0
2018-01-26 14:30:00,120.96,120.97,120.93,120.96,27466.0,104.9927,105.0014,104.9667,104.9927,27466.0
2018-01-26 15:00:00,120.97,120.97,120.95,120.97,13579.0,105.0014,105.0014,104.984,105.0014,13579.0
2018-01-26 15:30:00,120.97,120.98,120.96,120.98,51419.0,105.0014,105.0101,104.9927,105.0101,51419.0
2018-01-29 09:30:00,120.8,120.81,120.74,120.74,32961.0,104.8538,104.8625,104.8018,104.8018,32961.0
2018-01-29 10:00:00,120.75,120.76,120.72,120.72,8611.0,104.8104,104.8191,104.7844,104.7844,8611.0
2018-01-29 10:30:00,120.72,120.76,120.71,120.75,54602.0,104.7844,104.8191,104.7757,104.8104,54602.0
2018-01-29 11:00:00,120.75,120.76,120.7,120.72,85067.0,104.8104,104.8191,104.767,104.7844,85067.0
2018-01-29 11:30:00,120.73,120.76,120.71,120.76,8849.0,104.7931,104.8191,104.7757,104.8191,8849.0
2018-01-29 12:00:00,120.76,120.79,120.75,120.79,32759.0,104.8191,104.8452,104.8104,104.8452,32759.0
2018-01-29 12:30:00,120.79,120.81,120.77,120.78,7883.0,104.8452,104.8625,104.8278,104.8365,7883.0
2018-01-29 13:00:00,120.78,120.79,120.77,120.78,5265.0,104.8365,104.8452,104.8278,104.8365,5265.0
2018-01-29 13:30:00,120.78,120.84,120.78,120.82,13584.0,104.8365,104.8886,104.8365,104.8712,13584.0
2018-01-29 14:00:00,120.83,120.84,120.8,120.82,24275.0,104.8799,104.8886,104.8538,104.8712,24275.0
2018-01-29 14:30:00,120.82,120.85,120.81,120.83,33938.0,104.8712,104.8972,104.8625,104.8799,33938.0
2018-01-29 15:00:00,120.83,120.85,120.82,120.84,23551.0,104.8799,104.8972,104.8712,104.8886,23551.0
2018-01-29 15:30:00,120.84,120.88,120.83,120.85,35158.0,104.8886,104.9233,104.8799,104.8972,35158.0
2018-01-30 09:30:00,120.82,120.82,120.77,120.81,81137.0,104.8712,104.8712,104.8278,104.8625,81137.0
2018-01-30 10:00:00,120.8,120.88,120.8,120.85,14880.0,104.8538,104.9233,104.8538,104.8972,14880.0
2018-01-30 10:30:00,120.83,120.84,120.8,120.8,13309.0,104.8799,104.8886,104.8538,104.8538,13309.0
2018-01-30 11:00:00,120.8,120.8,120.78,120.8,9604.0,104.8538,104.8538,104.8365,104.8538,9604.0
2018-01-30 11:30:00,120.8,120.82,120.8,120.81,6914.0,104.8538,104.8712,104.8538,104.8625,6914.0
2018-01-30 12:00:00,120.82,120.83,120.8,120.81,21675.0,104.8712,104.8799,104.8538,104.8625,21675.0
2018-01-30 12:30:00,120.81,120.82,120.8,120.81,17614.0,104.8625,104.8712,104.8538,104.8625,17614.0
2018-01-30 13:00:00,120.8,120.81,120.76,120.78,13425.0,104.8538,104.8625,104.8191,104.8365,13425.0
2018-01-30 13:30:00,120.77,120.77,120.73,120.73,28022.0,104.8278,104.8278,104.7931,104.7931,28022.0
2018-01-30 14:00:00,120.73,120.76,120.72,120.75,60700.0,104.7931,104.8191,104.7844,104.8104,60700.0
2018-01-30 14:30:00,120.76,120.79,120.75,120.75,22456.0,104.8191,104.8452,104.8104,104.8104,22456.0
2018-01-30 15:00:00,120.76,120.76,120.74,120.76,11429.0,104.8191,104.8191,104.8018,104.8191,11429.0
2018-01-30 15:30:00,120.76,120.76,120.74,120.75,35803.0,104.8191,104.8191,104.8018,104.8104,35803.0
2018-01-31 09:30:00,120.79,120.86,120.72,120.73,11705.0,104.8452,104.9059,104.7844,104.7931,11705.0
2018-01-31 10:00:00,120.75,120.75,120.68,120.69,43655.0,104.8104,104.8104,104.7497,104.7584,43655.0
2018-01-31 10:30:00,120.7,120.7,120.61,120.61,8806.0,104.767,104.767,104.6889,104.6889,8806.0
2018-01-31 11:00:00,120.61,120.66,120.61,120.62,90620.0,104.6889,104.7323,104.6889,104.6976,90620.0
2018-01-31 11:30:00,120.63,120.63,120.59,120.62,10367.0,104.7063,104.7063,104.6716,104.6976,10367.0
2018-01-31 12:00:00,120.63,120.63,120.61,120.63,5080.0,104.7063,104.7063,104.6889,104.7063,5080.0
2018-01-31 12:30:00,120.63,120.64,120.62,120.63,32702.0,104.7063,104.715,104.6976,104.7063,32702.0
2018-01-31 13:00:00,120.64,120.64,120.62,120.63,4739.0,104.715,104.715,104.6976,104.7063,4739.0
2018-01-31 13:30:00,120.63,120.65,120.62,120.64,55895.0,104.7063,104.7236,104.6976,104.715,55895.0
2018-01-31 14:00:00,120.66,120.69,120.54,120.6,17591.0,104.7323,104.7584,104.6282,104.6802,17591.0
2018-01-31 14:30:00,120.58,120.68,120.56,120.68,557995.0,104.6629,104.7497,104.6455,104.7497,557995.0
2018-01-31 15:00:00,120.68,120.71,120.67,120.69,13010.0,104.7497,104.7757,104.741,104.7584,13010.0
2018-01-31 15:30:00,120.7,120.7,120.63,120.68,58117.0,104.767,104.767,104.7063,104.7497,58117.0
2018-02-01 09:30:00,120.5,120.51,120.45,120.48,5996.0,104.7375,104.7462,104.694,104.7201,5996.0
2018-02-01 10:00:00,120.45,120.5,120.45,120.48,379202.0,104.694,104.7375,104.694,104.7201,379202.0
2018-02-01 10:30:00,120.51,120.53,120.47,120.47,4950.0,104.7462,104.7636,104.7114,104.7114,4950.0
2018-02-01 11:00:00,120.47,120.48,120.44,120.45,4456.0,104.7114,104.7201,104.6854,104.694,4456.0
2018-02-01 11:30:00,120.44,120.44,120.4,120.4,7820.0,104.6854,104.6854,104.6506,104.6506,7820.0
2018-02-01 12:00:00,120.39,120.44,120.38,120.44,15989.0,104.6419,104.6854,104.6332,104.6854,15989.0
2018-02-01 12:30:00,120.45,120.46,120.39,120.4,6088.0,104.694,104.7027,104.6419,104.6506,6088.0
2018-02-01 13:00:00,120.39,120.39,120.35,120.37,6876.0,104.6419,104.6419,104.6071,104.6245,6876.0
2018-02-01 13:30:00,120.37,120.37,120.32,120.33,6059.0,104.6245,104.6245,104.581,104.5897,6059.0
2018-02-01 14:00:00,120.33,120.34,120.28,120.31,22364.0,104.5897,104.5984,104.5463,104.5724,22364.0
2018-02-01 14:30:00,120.31,120.34,120.3,120.3,46046.0,104.5724,104.5984,104.5637,104.5637,46046.0
2018-02-01 15:00:00,120.3,120.31,120.24,120.27,26648.0,104.5637,104.5724,104.5115,104.5376,26648.0
2018-02-01 15:30:00,120.27,120.28,120.22,120.25,171669.0,104.5376,104.5463,104.4941,104.5202,171669.0
2018-02-02 09:30:00,120.11,120.11,120.0,120.02,14147.0,104.3985,104.3985,104.3029,104.3203,14147.0
2018-02-02 10:00:00,120.0,120.06,119.98,120.06,10058.0,104.3029,104.3551,104.2855,104.3551,10058.0
2018-02-02 10:30:00,120.04,120.07,120.02,120.07,14110.0,104.3377,104.3637,104.3203,104.3637,14110.0
2018-02-02 11:00:00,120.09,120.12,120.06,120.1,13588.0,104.3811,104.4072,104.3551,104.3898,13588.0
2018-02-02 11:30:00,120.1,120.12,120.08,120.08,14539.0,104.3898,104.4072,104.3724,104.3724,14539.0
2018-02-02 12:00:00,120.09,120.2,120.09,120.2,11118.0,104.3811,104.4767,104.3811,104.4767,11118.0
2018-02-02 12:30:00,120.21,120.22,120.17,120.18,6622.0,104.4854,104.4941,104.4507,104.4594,6622.0
2018-02-02 13:00:00,120.17,120.19,120.14,120.14,10965.0,104.4507,104.4681,104.4246,104.4246,10965.0
2018-02-02 13:30:00,120.14,120.14,120.09,120.1,9519.0,104.4246,104.4246,104.3811,104.3898,9519.0
2018-02-02 14:00:00,120.1,120.12,120.09,120.11,16729.0,104.3898,104.4072,104.3811,104.3985,16729.0
2018-02-02 14:30:00,120.11,120.13,120.07,120.08,24635.0,104.3985,104.4159,104.3637,104.3724,24635.0
2018-02-02 15:00:00,120.08,120.14,120.07,120.14,7746.0,104.3724,104.4246,104.3637,104.4246,7746.0
2018-02-02 15:30:00,120.15,120.16,120.11,120.15,28061.0,104.4333,104.442,104.3985,104.4333,28061.0
2018-02-05 09:30:00,120.2,120.25,120.18,120.19,23782.0,104.4767,104.5202,104.4594,104.4681,23782.0
2018-02-05 10:00:00,120.18,120.19,120.13,120.14,53020.0,104.4594,104.4681,104.4159,104.4246,53020.0
2018-02-05 10:30:00,120.14,120.17,120.13,120.16,70459.0,104.4246,104.4507,104.4159,104.442,70459.0
2018-02-05 11:00:00,120.14,120.19,120.13,120.17,9209.0,104.4246,104.4681,104.4159,104.4507,9209.0
2018-02-05 11:30:00,120.17,120.23,120.16,120.2,16919.0,104.4507,104.5028,104.442,104.4767,16919.0
2018-02-05 12:00:00,120.21,120.28,120.21,120.27,9859.0,104.4854,104.5463,104.4854,104.5376,9859.0
2018-02-05 12:30:00,120.26,120.26,120.23,120.25,5060.0,104.5289,104.5289,104.5028,104.5202,5060.0
2018-02-05 13:00:00,120.26,120.36,120.26,120.35,9196.0,104.5289,104.6158,104.5289,104.6071,9196.0
2018-02-05 13:30:00,120.35,120.39,120.33,120.34,57010.0,104.6071,104.6419,104.5897,104.5984,57010.0
2018-02-05 14:00:00,120.34,120.41,120.33,120.4,14784.0,104.5984,104.6593,104.5897,104.6506,14784.0
2018-02-05 14:30:00,120.42,120.49,120.41,120.49,7975.0,104.668,104.7288,104.6593,104.7288,7975.0
2018-02-05 15:00:00,120.48,120.85,120.47,120.59,55609.0,104.7201,105.0417,104.7114,104.8157,55609.0
2018-02-05 15:30:00,120.6,120.77,120.6,120.77,113366.0,104.8244,104.9722,104.8244,104.9722,113366.0
2018-02-06 09:30:00,120.71,120.72,120.54,120.57,28071.0,104.92,104.9287,104.7723,104.7983,28071.0
2018-02-06 10:00:00,120.55,120.67,120.53,120.67,122007.0,104.781,104.8853,104.7636,104.8853,122007.0
2018-02-06 10:30:00,120.66,120.69,120.6,120.65,78419.0,104.8766,104.9026,104.8244,104.8679,78419.0
2018-02-06 11:00:00,120.68,120.72,120.67,120.72,11285.0,104.894,104.9287,104.8853,104.9287,11285.0
2018-02-06 11:30:00,120.72,120.73,120.66,120.67,7528.0,104.9287,104.9374,104.8766,104.8853,7528.0
2018-02-06 12:00:00,120.68,120.69,120.63,120.63,71894.0,104.894,104.9026,104.8505,104.8505,71894.0
2018-02-06 12:30:00,120.62,120.63,120.56,120.59,11229.0,104.8418,104.8505,104.7897,104.8157,11229.0
2018-02-06 13:00:00,120.59,120.59,120.51,120.52,7201.0,104.8157,104.8157,104.7462,104.7549,7201.0
2018-02-06 13:30:00,120.52,120.6,120.51,120.6,6368.0,104.7549,104.8244,104.7462,104.8244,6368.0
2018-02-06 14:00:00,120.62,120.67,120.62,120.65,15252.0,104.8418,104.8853,104.8418,104.8679,15252.0
2018-02-06 14:30:00,120.64,120.64,120.55,120.57,14624.0,104.8592,104.8592,104.781,104.7983,14624.0
2018-02-06 15:00:00,120.55,120.56,120.47,120.48,16793.0,104.781,104.7897,104.7114,104.7201,16793.0
2018-02-06 15:30:00,120.47,120.48,120.37,120.38,190942.0,104.7114,104.7201,104.6245,104.6332,190942.0
2018-02-07 09:30:00,120.48,120.53,120.44,120.5,195105.0,104.7201,104.7636,104.6854,104.7375,195105.0
2018-02-07 10:00:00,120.49,120.51,120.44,120.46,11420.0,104.7288,104.7462,104.6854,104.7027,11420.0
2018-02-07 10:30:00,120.47,120.53,120.47,120.47,6817.0,104.7114,104.7636,104.7114,104.7114,6817.0
2018-02-07 11:00:00,120.48,120.51,120.44,120.47,17841.0,104.7201,104.7462,104.6854,104.7114,17841.0
2018-02-07 11:30:00,120.48,120.48,120.36,120.37,4380.0,104.7201,104.7201,104.6158,104.6245,4380.0
2018-02-07 12:00:00,120.37,120.42,120.36,120.4,11478.0,104.6245,104.668,104.6158,104.6506,11478.0
2018-02-07 12:30:00,120.39,120.42,120.31,120.33,14924.0,104.6419,104.668,104.5724,104.5897,14924.0
2018-02-07 13:00:00,120.34,120.34,120.18,120.27,12260.0,104.5984,104.5984,104.4594,104.5376,12260.0
2018-02-07 13:30:00,120.3,120.33,120.27,120.29,12598.0,104.5637,104.5897,104.5376,104.555,12598.0
2018-02-07 14:00:00,120.3,120.36,120.29,120.3,100017.0,104.5637,104.6158,104.555,104.5637,100017.0
2018-02-07 14:30:00,120.3,120.3,120.23,120.25,47673.0,104.5637,104.5637,104.5028,104.5202,47673.0
2018-02-07 15:00:00,120.26,120.27,120.2,120.2,12411.0,104.5289,104.5376,104.4767,104.4767,12411.0
2018-02-07 15:30:00,120.2,120.23,120.18,120.23,38195.0,104.4767,104.5028,104.4594,104.5028,38195.0
2018-02-08 09:30:00,120.15,120.17,120.1,120.1,19664.0,104.4333,104.4507,104.3898,104.3898,19664.0
2018-02-08 10:00:00,120.11,120.12,120.02,120.11,45021.0,104.3985,104.4072,104.3203,104.3985,45021.0
2018-02-08 10:30:00,120.11,120.2,120.07,120.16,15912.0,104.3985,104.4767,104.3637,104.442,15912.0
2018-02-08 11:00:00,120.16,120.27,120.14,120.26,35166.0,104.442,104.5376,104.4246,104.5289,35166.0
2018-02-08 11:30:00,120.26,120.27,120.21,120.21,26472.0,104.5289,104.5376,104.4854,104.4854,26472.0
2018-02-08 12:00:00,120.22,120.39,120.22,120.36,11525.0,104.4941,104.6419,104.4941,104.6158,11525.0
2018-02-08 12:30:00,120.36,120.45,120.32,120.43,12487.0,104.6158,104.694,104.581,104.6767,12487.0
2018-02-08 13:00:00,120.43,120.43,120.27,120.27,25048.0,104.6767,104.6767,104.5376,104.5376,25048.0
2018-02-08 13:30:00,120.28,120.28,120.17,120.23,26648.0,104.5463,104.5463,104.4507,104.5028,26648.0
2018-02-08 14:00:00,120.24,120.26,120.19,120.26,28893.0,104.5115,104.5289,104.4681,104.5289,28893.0
2018-02-08 14:30:00,120.28,120.29,120.22,120.23,12211.0,104.5463,104.555,104.4941,104.5028,12211.0
2018-02-08 15:00:00,120.23,120.25,120.2,120.24,29261.0,104.5028,104.5202,104.4767,104.5115,29261.0
2018-02-08 15:30:00,120.25,120.39,120.24,120.38,35580.0,104.5202,104.6419,104.5115,104.6332,35580.0
2018-02-09 09:30:00,120.25,120.3,120.22,120.28,69730.0,104.5202,104.5637,104.4941,104.5463,69730.0
2018-02-09 10:00:00,120.29,120.32,120.25,120.28,20211.0,104.555,104.581,104.5202,104.5463,20211.0
2018-02-09 10:30:00,120.31,120.45,120.29,120.41,65765.0,104.5724,104.694,104.555,104.6593,65765.0
2018-02-09 11:00:00,120.38,120.45,120.37,120.43,108139.0,104.6332,104.694,104.6245,104.6767,108139.0
2018-02-09 11:30:00,120.43,120.48,120.37,120.46,251435.0,104.6767,104.7201,104.6245,104.7027,251435.0
2018-02-09 12:00:00,120.48,120.6,120.45,120.57,25334.0,104.7201,104.8244,104.694,104.7983,25334.0
2018-02-09 12:30:00,120.58,120.74,120.55,120.62,15659.0,104.807,104.9461,104.781,104.8418,15659.0
2018-02-09 13:00:00,120.64,120.72,120.63,120.72,174947.0,104.8592,104.9287,104.8505,104.9287,174947.0
2018-02-09 13:30:00,120.72,120.81,120.58,120.62,203995.0,104.9287,105.007,104.807,104.8418,203995.0
2018-02-09 14:00:00,120.61,120.62,120.42,120.51,494050.0,104.8331,104.8418,104.668,104.7462,494050.0
2018-02-09 14:30:00,120.5,120.55,120.48,120.54,129063.0,104.7375,104.781,104.7201,104.7723,129063.0
2018-02-09 15:00:00,120.53,120.6,120.53,120.55,117967.0,104.7636,104.8244,104.7636,104.781,117967.0
2018-02-09 15:30:00,120.55,120.56,120.4,120.42,149807.0,104.781,104.7897,104.6506,104.668,149807.0
2018-02-12 09:30:00,120.32,120.32,120.22,120.3,87903.0,104.581,104.581,104.4941,104.5637,87903.0
2018-02-12 10:00:00,120.3,120.41,120.3,120.39,99694.0,104.5637,104.6593,104.5637,104.6419,99694.0
2018-02-12 10:30:00,120.4,120.41,120.35,120.35,12791.0,104.6506,104.6593,104.6071,104.6071,12791.0
2018-02-12 11:00:00,120.34,120.37,120.31,120.33,59217.0,104.5984,104.6245,104.5724,104.5897,59217.0
2018-02-12 11:30:00,120.33,120.35,120.27,120.29,5844.0,104.5897,104.6071,104.5376,104.555,5844.0
2018-02-12 12:00:00,120.28,120.31,120.25,120.29,6601.0,104.5463,104.5724,104.5202,104.555,6601.0
2018-02-12 12:30:00,120.28,120.28,120.23,120.26,17620.0,104.5463,104.5463,104.5028,104.5289,17620.0
2018-02-12 13:00:00,120.26,120.27,120.23,120.27,7845.0,104.5289,104.5376,104.5028,104.5376,7845.0
2018-02-12 13:30:00,120.27,120.31,120.26,120.26,6603.0,104.5376,104.5724,104.5289,104.5289,6603.0
2018-02-12 14:00:00,120.26,120.3,120.25,120.26,19426.0,104.5289,104.5637,104.5202,104.5289,19426.0
2018-02-12 14:30:00,120.27,120.31,120.25,120.31,62403.0,104.5376,104.5724,104.5202,104.5724,62403.0
2018-02-12 15:00:00,120.31,120.31,120.27,120.3,23922.0,104.5724,104.5724,104.5376,104.5637,23922.0
2018-02-12 15:30:00,120.29,120.34,120.29,120.31,160699.0,104.555,104.5984,104.555,104.5724,160699.0
2018-02-13 09:30:00,120.31,120.36,120.3,120.33,146526.0,104.5724,104.6158,104.5637,104.5897,146526.0
2018-02-13 10:00:00,120.34,120.34,120.29,120.32,8117.0,104.5984,104.5984,104.555,104.581,8117.0
2018-02-13 10:30:00,120.33,120.38,120.32,120.37,13731.0,104.5897,104.6332,104.581,104.6245,13731.0
2018-02-13 11:00:00,120.37,120.38,120.32,120.34,5735.0,104.6245,104.6332,104.581,104.5984,5735.0
2018-02-13 11:30:00,120.34,120.37,120.31,120.32,19807.0,104.5984,104.6245,104.5724,104.581,19807.0
2018-02-13 12:00:00,120.32,120.39,120.3,120.36,194611.0,104.581,104.6419,104.5637,104.6158,194611.0
2018-02-13 12:30:00,120.35,120.36,120.34,120.34,12789.0,104.6071,104.6158,104.5984,104.5984,12789.0
2018-02-13 13:00:00,120.34,120.36,120.3,120.31,119681.0,104.5984,104.6158,104.5637,104.5724,119681.0
2018-02-13 13:30:00,120.31,120.37,120.3,120.37,19155.0,104.5724,104.6245,104.5637,104.6245,19155.0
2018-02-13 14:00:00,120.37,120.37,120.33,120.34,10734.0,104.6245,104.6245,104.5897,104.5984,10734.0
2018-02-13 14:30:00,120.35,120.37,120.35,120.36,16660.0,104.6071,104.6245,104.6071,104.6158,16660.0
2018-02-13 15:00:00,120.37,120.41,120.36,120.4,40764.0,104.6245,104.6593,104.6158,104.6506,40764.0
2018-02-13 15:30:00,120.4,120.41,120.38,120.39,113746.0,104.6506,104.6593,104.6332,104.6419,113746.0
2018-02-14 09:30:00,120.09,120.09,119.95,119.95,20115.0,104.3811,104.3811,104.2594,104.2594,20115.0
2018-02-14 10:00:00,119.97,120.04,119.96,120.02,10578.0,104.2768,104.3377,104.2681,104.3203,10578.0
2018-02-14 10:30:00,120.01,120.05,120.0,120.02,19129.0,104.3116,104.3464,104.3029,104.3203,19129.0
2018-02-14 11:00:00,120.04,120.06,120.0,120.0,9567.0,104.3377,104.3551,104.3029,104.3029,9567.0
2018-02-14 11:30:00,119.99,120.0,119.93,119.97,11261.0,104.2942,104.3029,104.2421,104.2768,11261.0
2018-02-14 12:00:00,119.97,120.02,119.93,119.99,15891.0,104.2768,104.3203,104.2421,104.2942,15891.0
2018-02-14 12:30:00,119.99,120.0,119.96,119.97,12076.0,104.2942,104.3029,104.2681,104.2768,12076.0
2018-02-14 13:00:00,119.97,119.97,119.93,119.93,22811.0,104.2768,104.2768,104.2421,104.2421,22811.0
2018-02-14 13:30:00,119.93,119.95,119.9,119.95,10141.0,104.2421,104.2594,104.216,104.2594,10141.0
2018-02-14 14:00:00,119.96,119.97,119.92,119.97,19213.0,104.2681,104.2768,104.2334,104.2768,19213.0
2018-02-14 14:30:00,119.97,119.97,119.88,119.88,41686.0,104.2768,104.2768,104.1986,104.1986,41686.0
2018-02-14 15:00:00,119.89,119.91,119.84,119.86,20635.0,104.2073,104.2247,104.1638,104.1812,20635.0
2018-02-14 15:30:00,119.87,119.89,119.85,119.89,48064.0,104.1899,104.2073,104.1725,104.2073,48064.0
2018-02-15 09:30:00,119.85,119.92,119.84,119.92,10152.0,104.1725,104.2334,104.1638,104.2334,10152.0
2018-02-15 10:00:00,119.91,119.94,119.89,119.94,40203.0,104.2247,104.2508,104.2073,104.2508,40203.0
2018-02-15 10:30:00,119.93,119.99,119.92,119.98,243504.0,104.2421,104.2942,104.2334,104.2855,243504.0
2018-02-15 11:00:00,120.01,120.01,119.94,119.96,12705.0,104.3116,104.3116,104.2508,104.2681,12705.0
2018-02-15 11:30:00,119.96,119.99,119.96,119.97,12063.0,104.2681,104.2942,104.2681,104.2768,12063.0
2018-02-15 12:00:00,119.97,120.02,119.91,119.91,8443.0,104.2768,104.3203,104.2247,104.2247,8443.0
2018-02-15 12:30:00,119.92,119.98,119.92,119.95,12568.0,104.2334,104.2855,104.2334,104.2594,12568.0
2018-02-15 13:00:00,119.95,119.97,119.91,119.92,12440.0,104.2594,104.2768,104.2247,104.2334,12440.0
2018-02-15 13:30:00,119.94,119.97,119.93,119.97,14175.0,104.2508,104.2768,104.2421,104.2768,14175.0
2018-02-15 14:00:00,119.96,119.99,119.93,119.94,6189.0,104.2681,104.2942,104.2421,104.2508,6189.0
2018-02-15 14:30:00,119.94,119.95,119.91,119.94,7657.0,104.2508,104.2594,104.2247,104.2508,7657.0
2018-02-15 15:00:00,119.94,119.94,119.89,119.91,25549.0,104.2508,104.2508,104.2073,104.2247,25549.0
2018-02-15 15:30:00,119.92,119.92,119.88,119.88,21441.0,104.2334,104.2334,104.1986,104.1986,21441.0
2018-02-16 09:30:00,120.07,120.1,120.02,120.08,12401.0,104.3637,104.3898,104.3203,104.3724,12401.0
2018-02-16 10:00:00,120.08,120.09,120.04,120.08,12104.0,104.3724,104.3811,104.3377,104.3724,12104.0
2018-02-16 10:30:00,120.08,120.1,120.06,120.06,10034.0,104.3724,104.3898,104.3551,104.3551,10034.0
2018-02-16 11:00:00,120.09,120.1,120.05,120.1,5178.0,104.3811,104.3898,104.3464,104.3898,5178.0
2018-02-16 11:30:00,120.12,120.13,120.07,120.08,8254.0,104.4072,104.4159,104.3637,104.3724,8254.0
2018-02-16 12:00:00,120.07,120.1,120.04,120.05,7097.0,104.3637,104.3898,104.3377,104.3464,7097.0
2018-02-16 12:30:00,120.07,120.11,120.03,120.1,10674.0,104.3637,104.3985,104.329,104.3898,10674.0
2018-02-16 13:00:00,120.07,120.09,120.05,120.08,26454.0,104.3637,104.3811,104.3464,104.3724,26454.0
2018-02-16 13:30:00,120.11,120.11,120.06,120.09,9307.0,104.3985,104.3985,104.3551,104.3811,9307.0
2018-02-16 14:00:00,120.06,120.1,120.05,120.07,7509.0,104.3551,104.3898,104.3464,104.3637,7509.0
2018-02-16 14:30:00,120.07,120.07,120.04,120.04,5199.0,104.3637,104.3637,104.3377,104.3377,5199.0
2018-02-16 15:00:00,120.03,120.06,120.02,120.05,34504.0,104.329,104.3551,104.3203,104.3464,34504.0
2018-02-16 15:30:00,120.05,120.06,120.05,120.05,21157.0,104.3464,104.3551,104.3464,104.3464,21157.0
2018-02-20 09:30:00,119.87,119.91,119.86,119.87,9729.0,104.1899,104.2247,104.1812,104.1899,9729.0
2018-02-20 10:00:00,119.93,119.94,119.89,119.89,12668.0,104.2421,104.2508,104.2073,104.2073,12668.0
2018-02-20 10:30:00,119.89,119.91,119.86,119.88,11652.0,104.2073,104.2247,104.1812,104.1986,11652.0
2018-02-20 11:00:00,119.88,119.9,119.86,119.87,11836.0,104.1986,104.216,104.1812,104.1899,11836.0
2018-02-20 11:30:00,119.86,119.86,119.84,119.86,6633.0,104.1812,104.1812,104.1638,104.1812,6633.0
2018-02-20 12:00:00,119.84,119.87,119.83,119.87,6687.0,104.1638,104.1899,104.1551,104.1899,6687.0
2018-02-20 12:30:00,119.87,119.89,119.85,119.86,9788.0,104.1899,104.2073,104.1725,104.1812,9788.0
2018-02-20 13:00:00,119.86,119.88,119.85,119.87,13655.0,104.1812,104.1986,104.1725,104.1899,13655.0
2018-02-20 13:30:00,119.87,119.88,119.85,119.86,4196.0,104.1899,104.1986,104.1725,104.1812,4196.0
2018-02-20 14:00:00,119.87,119.92,119.86,119.91,17704.0,104.1899,104.2334,104.1812,104.2247,17704.0
2018-02-20 14:30:00,119.92,119.96,119.91,119.95,11803.0,104.2334,104.2681,104.2247,104.2594,11803.0
2018-02-20 15:00:00,119.94,119.99,119.92,119.98,6316.0,104.2508,104.2942,104.2334,104.2855,6316.0
2018-02-20 15:30:00,119.99,119.99,119.95,119.97,24288.0,104.2942,104.2942,104.2594,104.2768,24288.0
2018-02-21 09:30:00,120.03,120.03,119.97,119.99,21144.0,104.329,104.329,104.2768,104.2942,21144.0
2018-02-21 10:00:00,119.99,120.01,119.96,119.99,10851.0,104.2942,104.3116,104.2681,104.2942,10851.0
2018-02-21 10:30:00,119.98,119.98,119.94,119.94,16816.0,104.2855,104.2855,104.2508,104.2508,16816.0
2018-02-21 11:00:00,119.91,119.97,119.91,119.93,8418.0,104.2247,104.2768,104.2247,104.2421,8418.0
2018-02-21 11:30:00,119.92,119.93,119.91,119.92,3424.0,104.2334,104.2421,104.2247,104.2334,3424.0
2018-02-21 12:00:00,119.92,119.97,119.91,119.96,4765.0,104.2334,104.2768,104.2247,104.2681,4765.0
2018-02-21 12:30:00,119.96,119.96,119.92,119.94,9088.0,104.2681,104.2681,104.2334,104.2508,9088.0
2018-02-21 13:00:00,119.94,119.96,119.93,119.95,4560.0,104.2508,104.2681,104.2421,104.2594,4560.0
2018-02-21 13:30:00,119.95,119.95,119.9,119.91,12388.0,104.2594,104.2594,104.216,104.2247,12388.0
2018-02-21 14:00:00,119.9,120.04,119.88,119.93,12715.0,104.216,104.3377,104.1986,104.2421,12715.0
2018-02-21 14:30:00,119.89,119.9,119.8,119.81,21410.0,104.2073,104.216,104.1291,104.1378,21410.0
2018-02-21 15:00:00,119.79,119.8,119.72,119.77,35982.0,104.1204,104.1291,104.0595,104.103,35982.0
2018-02-21 15:30:00,119.76,119.8,119.74,119.8,186512.0,104.0943,104.1291,104.0769,104.1291,186512.0
2018-02-22 09:30:00,119.93,119.95,119.89,119.91,6696.0,104.2421,104.2594,104.2073,104.2247,6696.0
2018-02-22 10:00:00,119.93,119.97,119.93,119.95,4733.0,104.2421,104.2768,104.2421,104.2594,4733.0
2018-02-22 10:30:00,119.97,119.97,119.93,119.95,69470.0,104.2768,104.2768,104.2421,104.2594,69470.0
2018-02-22 11:00:00,119.95,119.96,119.92,119.93,9447.0,104.2594,104.2681,104.2334,104.2421,9447.0
2018-02-22 11:30:00,119.94,119.96,119.93,119.96,8413.0,104.2508,104.2681,104.2421,104.2681,8413.0
2018-02-22 12:00:00,119.95,119.96,119.94,119.94,1759.0,104.2594,104.2681,104.2508,104.2508,1759.0
2018-02-22 12:30:00,119.95,119.98,119.94,119.97,15580.0,104.2594,104.2855,104.2508,104.2768,15580.0
2018-02-22 13:00:00,119.96,119.98,119.94,119.96,11630.0,104.2681,104.2855,104.2508,104.2681,11630.0
2018-02-22 13:30:00,119.97,119.97,119.88,119.89,6216.0,104.2768,104.2768,104.1986,104.2073,6216.0
2018-02-22 14:00:00,119.89,119.93,119.89,119.91,13863.0,104.2073,104.2421,104.2073,104.2247,13863.0
2018-02-22 14:30:00,119.92,119.96,119.9,119.96,9393.0,104.2334,104.2681,104.216,104.2681,9393.0
2018-02-22 15:00:00,119.96,119.98,119.92,119.92,107081.0,104.2681,104.2855,104.2334,104.2334,107081.0
2018-02-22 15:30:00,119.92,119.94,119.91,119.94,16548.0,104.2334,104.2508,104.2247,104.2508,16548.0
2018-02-23 09:30:00,120.08,120.11,120.02,120.11,10086.0,104.3724,104.3985,104.3203,104.3985,10086.0
2018-02-23 10:00:00,120.11,120.15,120.1,120.13,9270.0,104.3985,104.4333,104.3898,104.4159,9270.0
2018-02-23 10:30:00,120.12,120.19,120.12,120.16,6387.0,104.4072,104.4681,104.4072,104.442,6387.0
2018-02-23 11:00:00,120.15,120.15,120.1,120.13,7580.0,104.4333,104.4333,104.3898,104.4159,7580.0
2018-02-23 11:30:00,120.13,120.17,120.12,120.16,5991.0,104.4159,104.4507,104.4072,104.442,5991.0
2018-02-23 12:00:00,120.16,120.2,120.15,120.2,152284.0,104.442,104.4767,104.4333,104.4767,152284.0
2018-02-23 12:30:00,120.21,120.22,120.18,120.19,27172.0,104.4854,104.4941,104.4594,104.4681,27172.0
2018-02-23 13:00:00,120.18,120.21,120.18,120.2,6247.0,104.4594,104.4854,104.4594,104.4767,6247.0
2018-02-23 13:30:00,120.2,120.21,120.17,120.18,399684.0,104.4767,104.4854,104.4507,104.4594,399684.0
2018-02-23 14:00:00,120.19,120.21,120.18,120.21,8767.0,104.4681,104.4854,104.4594,104.4854,8767.0
2018-02-23 14:30:00,120.2,120.21,120.14,120.15,17780.0,104.4767,104.4854,104.4246,104.4333,17780.0
2018-02-23 15:00:00,120.15,120.16,120.11,120.11,8225.0,104.4333,104.442,104.3985,104.3985,8225.0
2018-02-23 15:30:00,120.11,120.14,120.1,120.12,10165.0,104.3985,104.4246,104.3898,104.4072,10165.0
2018-02-26 09:30:00,120.28,120.32,120.21,120.29,66777.0,104.5463,104.581,104.4854,104.555,66777.0
2018-02-26 10:00:00,120.3,120.32,120.28,120.32,234388.0,104.5637,104.581,104.5463,104.581,234388.0
2018-02-26 10:30:00,120.33,120.34,120.28,120.32,27047.0,104.5897,104.5984,104.5463,104.581,27047.0
2018-02-26 11:00:00,120.31,120.31,120.26,120.27,20038.0,104.5724,104.5724,104.5289,104.5376,20038.0
2018-02-26 11:30:00,120.28,120.28,120.26,120.27,34012.0,104.5463,104.5463,104.5289,104.5376,34012.0
2018-02-26 12:00:00,120.26,120.28,120.22,120.23,18013.0,104.5289,104.5463,104.4941,104.5028,18013.0
2018-02-26 12:30:00,120.22,120.24,120.19,120.22,5374.0,104.4941,104.5115,104.4681,104.4941,5374.0
2018-02-26 13:00:00,120.22,120.22,120.2,120.21,3085.0,104.4941,104.4941,104.4767,104.4854,3085.0
2018-02-26 13:30:00,120.22,120.23,120.2,120.22,8837.0,104.4941,104.5028,104.4767,104.4941,8837.0
2018-02-26 14:00:00,120.22,120.23,120.21,120.23,12503.0,104.4941,104.5028,104.4854,104.5028,12503.0
2018-02-26 14:30:00,120.23,120.23,120.2,120.22,20460.0,104.5028,104.5028,104.4767,104.4941,20460.0
2018-02-26 15:00:00,120.23,120.24,120.21,120.23,24401.0,104.5028,104.5115,104.4854,104.5028,24401.0
2018-02-26 15:30:00,120.24,120.24,120.19,120.21,15920.0,104.5115,104.5115,104.4681,104.4854,15920.0
2018-02-27 09:30:00,120.24,120.26,120.16,120.17,70488.0,104.5115,104.5289,104.442,104.4507,70488.0
2018-02-27 10:00:00,120.15,120.18,120.13,120.15,40999.0,104.4333,104.4594,104.4159,104.4333,40999.0
2018-02-27 10:30:00,120.14,120.19,119.89,119.9,23410.0,104.4246,104.4681,104.2073,104.216,23410.0
2018-02-27 11:00:00,119.9,119.95,119.87,119.88,14458.0,104.216,104.2594,104.1899,104.1986,14458.0
2018-02-27 11:30:00,119.91,119.94,119.89,119.9,18265.0,104.2247,104.2508,104.2073,104.216,18265.0
2018-02-27 12:00:00,119.9,119.92,119.84,119.87,7694.0,104.216,104.2334,104.1638,104.1899,7694.0
2018-02-27 12:30:00,119.86,119.87,119.83,119.85,8317.0,104.1812,104.1899,104.1551,104.1725,8317.0
2018-02-27 13:00:00,119.85,119.89,119.84,119.89,9596.0,104.1725,104.2073,104.1638,104.2073,9596.0
2018-02-27 13:30:00,119.89,119.9,119.86,119.89,10663.0,104.2073,104.216,104.1812,104.2073,10663.0
2018-02-27 14:00:00,119.88,119.9,119.87,119.89,10926.0,104.1986,104.216,104.1899,104.2073,10926.0
2018-02-27 14:30:00,119.88,119.93,119.87,119.92,15845.0,104.1986,104.2421,104.1899,104.2334,15845.0
2018-02-27 15:00:00,119.92,119.96,119.91,119.94,21333.0,104.2334,104.2681,104.2247,104.2508,21333.0
2018-02-27 15:30:00,119.93,119.96,119.93,119.95,26769.0,104.2421,104.2681,104.2421,104.2594,26769.0
2018-02-28 09:30:00,119.98,119.99,119.95,119.95,3732.0,104.2855,104.2942,104.2594,104.2594,3732.0
2018-02-28 10:00:00,119.98,119.98,119.94,119.97,9724.0,104.2855,104.2855,104.2508,104.2768,9724.0
2018-02-28 10:30:00,119.96,119.98,119.94,119.96,3336.0,104.2681,104.2855,104.2508,104.2681,3336.0
2018-02-28 11:00:00,119.95,119.99,119.94,119.98,8191.0,104.2594,104.2942,104.2508,104.2855,8191.0
2018-02-28 11:30:00,119.97,120.01,119.97,120.01,20111.0,104.2768,104.3116,104.2768,104.3116,20111.0
2018-02-28 12:00:00,119.99,120.02,119.99,120.01,6148.0,104.2942,104.3203,104.2942,104.3116,6148.0
2018-02-28 12:30:00,120.02,120.02,119.98,119.99,11940.0,104.3203,104.3203,104.2855,104.2942,11940.0
2018-02-28 13:00:00,119.99,120.01,119.98,120.0,4211.0,104.2942,104.3116,104.2855,104.3029,4211.0
2018-02-28 13:30:00,120.01,120.03,120.0,120.01,13659.0,104.3116,104.329,104.3029,104.3116,13659.0
2018-02-28 14:00:00,120.01,120.02,120.0,120.02,7246.0,104.3116,104.3203,104.3029,104.3203,7246.0
2018-02-28 14:30:00,120.02,120.06,120.01,120.06,26140.0,104.3203,104.3551,104.3116,104.3551,26140.0
2018-02-28 15:00:00,120.05,120.07,120.04,120.06,37031.0,104.3464,104.3637,104.3377,104.3551,37031.0
2018-02-28 15:30:00,120.05,120.08,120.04,120.08,52350.0,104.3464,104.3724,104.3377,104.3724,52350.0
2018-03-01 09:30:00,120.01,120.14,120.0,120.13,10275.0,104.4529,104.5661,104.4442,104.5574,10275.0
2018-03-01 10:00:00,120.12,120.12,119.99,120.01,15982.0,104.5487,104.5487,104.4355,104.4529,15982.0
2018-03-01 10:30:00,120.01,120.01,119.93,119.96,18081.0,104.4529,104.4529,104.3833,104.4094,18081.0
2018-03-01 11:00:00,119.97,120.06,119.97,120.04,5019.0,104.4181,104.4965,104.4181,104.4791,5019.0
2018-03-01 11:30:00,120.04,120.04,119.98,119.99,7750.0,104.4791,104.4791,104.4268,104.4355,7750.0
2018-03-01 12:00:00,120.0,120.02,119.96,119.98,5792.0,104.4442,104.4616,104.4094,104.4268,5792.0
2018-03-01 12:30:00,120.02,120.05,120.01,120.05,6176.0,104.4616,104.4878,104.4529,104.4878,6176.0
2018-03-01 13:00:00,120.06,120.18,120.06,120.11,9000.0,104.4965,104.6009,104.4965,104.54,9000.0
2018-03-01 13:30:00,120.14,120.27,120.13,120.27,11471.0,104.5661,104.6792,104.5574,104.6792,11471.0
2018-03-01 14:00:00,120.27,120.37,120.24,120.27,14472.0,104.6792,104.7663,104.6531,104.6792,14472.0
2018-03-01 14:30:00,120.22,120.32,120.22,120.3,12473.0,104.6357,104.7228,104.6357,104.7054,12473.0
2018-03-01 15:00:00,120.33,120.34,120.23,120.25,8067.0,104.7315,104.7402,104.6444,104.6618,8067.0
2018-03-01 15:30:00,120.25,120.3,120.24,120.27,19850.0,104.6618,104.7054,104.6531,104.6792,19850.0
2018-03-02 09:30:00,120.17,120.19,120.12,120.17,17934.0,104.5922,104.6096,104.5487,104.5922,17934.0
2018-03-02 10:00:00,120.17,120.17,120.14,120.15,14125.0,104.5922,104.5922,104.5661,104.5748,14125.0
2018-03-02 10:30:00,120.15,120.15,120.06,120.06,16211.0,104.5748,104.5748,104.4965,104.4965,16211.0
2018-03-02 11:00:00,120.07,120.1,119.99,120.0,14985.0,104.5052,104.5313,104.4355,104.4442,14985.0
2018-03-02 11:30:00,120.0,120.02,119.99,120.01,56750.0,104.4442,104.4616,104.4355,104.4529,56750.0
2018-03-02 12:00:00,120.01,120.05,120.0,120.03,18561.0,104.4529,104.4878,104.4442,104.4704,18561.0
2018-03-02 12:30:00,120.02,120.06,120.02,120.05,9218.0,104.4616,104.4965,104.4616,104.4878,9218.0
2018-03-02 13:00:00,120.06,120.08,120.05,120.08,11328.0,104.4965,104.5139,104.4878,104.5139,11328.0
2018-03-02 13:30:00,120.08,120.09,120.05,120.09,19727.0,104.5139,104.5226,104.4878,104.5226,19727.0
2018-03-02 14:00:00,120.08,120.09,120.07,120.08,24414.0,104.5139,104.5226,104.5052,104.5139,24414.0
2018-03-02 14:30:00,120.09,120.1,120.06,120.06,68329.0,104.5226,104.5313,104.4965,104.4965,68329.0
2018-03-02 15:00:00,120.06,120.07,120.0,120.0,154611.0,104.4965,104.5052,104.4442,104.4442,154611.0
2018-03-02 15:30:00,120.01,120.01,119.98,120.01,168438.0,104.4529,104.4529,104.4268,104.4529,168438.0
2018-03-05 09:30:00,120.21,120.22,120.15,120.16,17563.0,104.627,104.6357,104.5748,104.5835,17563.0
2018-03-05 10:00:00,120.18,120.18,120.17,120.17,4599.0,104.6009,104.6009,104.5922,104.5922,4599.0
2018-03-05 10:30:00,120.16,120.17,120.11,120.11,10257.0,104.5835,104.5922,104.54,104.54,10257.0
2018-03-05 11:00:00,120.11,120.12,120.02,120.04,15185.0,104.54,104.5487,104.4616,104.4791,15185.0
2018-03-05 11:30:00,120.04,120.05,119.99,120.0,8085.0,104.4791,104.4878,104.4355,104.4442,8085.0
2018-03-05 12:00:00,119.99,120.01,119.96,119.98,139746.0,104.4355,104.4529,104.4094,104.4268,139746.0
2018-03-05 12:30:00,119.98,119.99,119.92,119.92,19217.0,104.4268,104.4355,104.3746,104.3746,19217.0
2018-03-05 13:00:00,119.9,119.93,119.89,119.93,18740.0,104.3572,104.3833,104.3485,104.3833,18740.0
2018-03-05 13:30:00,119.92,119.95,119.91,119.92,24098.0,104.3746,104.4007,104.3659,104.3746,24098.0
2018-03-05 14:00:00,119.91,119.96,119.91,119.94,174285.0,104.3659,104.4094,104.3659,104.392,174285.0
2018-03-05 14:30:00,119.94,119.99,119.92,119.99,87035.0,104.392,104.4355,104.3746,104.4355,87035.0
2018-03-05 15:00:00,119.98,119.99,119.94,119.98,113907.0,104.4268,104.4355,104.392,104.4268,113907.0
2018-03-05 15:30:00,119.99,119.99,119.96,119.97,91852.0,104.4355,104.4355,104.4094,104.4181,91852.0
2018-03-06 09:30:00,119.97,120.03,119.96,120.03,9012.0,104.4181,104.4704,104.4094,104.4704,9012.0
2018-03-06 10:00:00,120.02,120.03,119.98,120.0,167021.0,104.4616,104.4704,104.4268,104.4442,167021.0
2018-03-06 10:30:00,119.99,120.07,119.98,120.05,99527.0,104.4355,104.5052,104.4268,104.4878,99527.0
2018-03-06 11:00:00,120.05,120.09,120.05,120.07,29629.0,104.4878,104.5226,104.4878,104.5052,29629.0
2018-03-06 11:30:00,120.08,120.09,120.03,120.04,21759.0,104.5139,104.5226,104.4704,104.4791,21759.0
2018-03-06 12:00:00,120.04,120.05,120.03,120.04,36046.0,104.4791,104.4878,104.4704,104.4791,36046.0
2018-03-06 12:30:00,120.04,120.04,119.96,119.96,145878.0,104.4791,104.4791,104.4094,104.4094,145878.0
2018-03-06 13:00:00,119.95,119.97,119.95,119.95,9709.0,104.4007,104.4181,104.4007,104.4007,9709.0
2018-03-06 13:30:00,119.94,119.97,119.94,119.97,14531.0,104.392,104.4181,104.392,104.4181,14531.0
2018-03-06 14:00:00,119.97,119.98,119.96,119.97,52221.0,104.4181,104.4268,104.4094,104.4181,52221.0
2018-03-06 14:30:00,119.97,119.99,119.96,119.97,40807.0,104.4181,104.4355,104.4094,104.4181,40807.0
2018-03-06 15:00:00,119.97,119.98,119.94,119.95,61636.0,104.4181,104.4268,104.392,104.4007,61636.0
2018-03-06 15:30:00,119.95,119.96,119.93,119.94,68844.0,104.4007,104.4094,104.3833,104.392,68844.0
2018-03-07 09:30:00,120.06,120.06,119.96,119.99,18694.0,104.4965,104.4965,104.4094,104.4355,18694.0
2018-03-07 10:00:00,119.98,120.02,119.97,120.02,31501.0,104.4268,104.4616,104.4181,104.4616,31501.0
2018-03-07 10:30:00,120.02,120.03,119.96,119.98,28263.0,104.4616,104.4704,104.4094,104.4268,28263.0
2018-03-07 11:00:00,119.98,120.01,119.97,119.97,28130.0,104.4268,104.4529,104.4181,104.4181,28130.0
2018-03-07 11:30:00,119.98,120.03,119.94,120.03,4368.0,104.4268,104.4704,104.392,104.4704,4368.0
2018-03-07 12:00:00,120.04,120.12,120.04,120.11,5985.0,104.4791,104.5487,104.4791,104.54,5985.0
2018-03-07 12:30:00,120.09,120.09,120.04,120.04,7062.0,104.5226,104.5226,104.4791,104.4791,7062.0
2018-03-07 13:00:00,120.06,120.09,120.03,120.04,25510.0,104.4965,104.5226,104.4704,104.4791,25510.0
2018-03-07 13:30:00,120.03,120.03,119.99,120.0,5412.0,104.4704,104.4704,104.4355,104.4442,5412.0
2018-03-07 14:00:00,120.01,120.01,119.96,119.98,5944.0,104.4529,104.4529,104.4094,104.4268,5944.0
2018-03-07 14:30:00,119.98,119.99,119.95,119.95,17895.0,104.4268,104.4355,104.4007,104.4007,17895.0
2018-03-07 15:00:00,119.95,119.96,119.93,119.94,12851.0,104.4007,104.4094,104.3833,104.392,12851.0
2018-03-07 15:30:00,119.94,119.95,119.93,119.95,18443.0,104.392,104.4007,104.3833,104.4007,18443.0
2018-03-08 09:30:00,120.01,120.09,120.0,120.09,17665.0,104.4529,104.5226,104.4442,104.5226,17665.0
2018-03-08 10:00:00,120.1,120.11,120.07,120.11,7731.0,104.5313,104.54,104.5052,104.54,7731.0
2018-03-08 10:30:00,120.1,120.13,120.07,120.07,11496.0,104.5313,104.5574,104.5052,104.5052,11496.0
2018-03-08 11:00:00,120.07,120.09,120.05,120.08,45000.0,104.5052,104.5226,104.4878,104.5139,45000.0
2018-03-08 11:30:00,120.08,120.12,120.08,120.1,7169.0,104.5139,104.5487,104.5139,104.5313,7169.0
2018-03-08 12:00:00,120.09,120.13,120.09,120.1,8048.0,104.5226,104.5574,104.5226,104.5313,8048.0
2018-03-08 12:30:00,120.1,120.12,120.08,120.1,4550.0,104.5313,104.5487,104.5139,104.5313,4550.0
2018-03-08 13:00:00,120.09,120.1,120.07,120.09,80730.0,104.5226,104.5313,104.5052,104.5226,80730.0
2018-03-08 13:30:00,120.09,120.09,120.05,120.07,7049.0,104.5226,104.5226,104.4878,104.5052,7049.0
2018-03-08 14:00:00,120.07,120.08,120.05,120.06,24144.0,104.5052,104.5139,104.4878,104.4965,24144.0
2018-03-08 14:30:00,120.05,120.06,120.02,120.02,4880.0,104.4878,104.4965,104.4616,104.4616,4880.0
2018-03-08 15:00:00,120.04,120.07,120.03,120.07,13401.0,104.4791,104.5052,104.4704,104.5052,13401.0
2018-03-08 15:30:00,120.07,120.1,120.05,120.06,41258.0,104.5052,104.5313,104.4878,104.4965,41258.0
2018-03-09 09:30:00,119.9,119.93,119.9,119.92,12640.0,104.3572,104.3833,104.3572,104.3746,12640.0
2018-03-09 10:00:00,119.91,119.93,119.89,119.92,6931.0,104.3659,104.3833,104.3485,104.3746,6931.0
2018-03-09 10:30:00,119.91,119.91,119.85,119.87,13796.0,104.3659,104.3659,104.3137,104.3311,13796.0
2018-03-09 11:00:00,119.87,119.89,119.84,119.88,13790.0,104.3311,104.3485,104.305,104.3398,13790.0
2018-03-09 11:30:00,119.89,119.94,119.88,119.92,7405.0,104.3485,104.392,104.3398,104.3746,7405.0
2018-03-09 12:00:00,119.92,119.97,119.92,119.96,6643.0,104.3746,104.4181,104.3746,104.4094,6643.0
2018-03-09 12:30:00,119.96,119.97,119.92,119.95,7206.0,104.4094,104.4181,104.3746,104.4007,7206.0
2018-03-09 13:00:00,119.96,119.99,119.94,119.98,10548.0,104.4094,104.4355,104.392,104.4268,10548.0
2018-03-09 13:30:00,119.99,119.99,119.96,119.98,8595.0,104.4355,104.4355,104.4094,104.4268,8595.0
2018-03-09 14:00:00,119.98,120.0,119.96,119.98,16305.0,104.4268,104.4442,104.4094,104.4268,16305.0
2018-03-09 14:30:00,119.97,119.97,119.95,119.96,9582.0,104.4181,104.4181,104.4007,104.4094,9582.0
2018-03-09 15:00:00,119.95,119.96,119.94,119.95,21695.0,104.4007,104.4094,104.392,104.4007,21695.0
2018-03-09 15:30:00,119.95,119.96,119.94,119.95,12365.0,104.4007,104.4094,104.392,104.4007,12365.0
2018-03-12 09:30:00,119.98,119.98,119.94,119.98,7392.0,104.4268,104.4268,104.392,104.4268,7392.0
2018-03-12 10:00:00,119.97,120.01,119.97,119.99,18598.0,104.4181,104.4529,104.4181,104.4355,18598.0
2018-03-12 10:30:00,119.98,120.0,119.97,120.0,3437.0,104.4268,104.4442,104.4181,104.4442,3437.0
2018-03-12 11:00:00,119.99,120.04,119.98,120.01,7820.0,104.4355,104.4791,104.4268,104.4529,7820.0
2018-03-12 11:30:00,120.0,120.01,119.98,120.0,6832.0,104.4442,104.4529,104.4268,104.4442,6832.0
2018-03-12 12:00:00,120.0,120.0,119.98,120.0,8716.0,104.4442,104.4442,104.4268,104.4442,8716.0
2018-03-12 12:30:00,120.0,120.01,119.97,119.98,4117.0,104.4442,104.4529,104.4181,104.4268,4117.0
2018-03-12 13:00:00,119.97,120.02,119.97,120.01,10299.0,104.4181,104.4616,104.4181,104.4529,10299.0
2018-03-12 13:30:00,120.01,120.02,120.0,120.01,5151.0,104.4529,104.4616,104.4442,104.4529,5151.0
2018-03-12 14:00:00,120.0,120.06,120.0,120.05,6129.0,104.4442,104.4965,104.4442,104.4878,6129.0
2018-03-12 14:30:00,120.05,120.07,120.04,120.06,21379.0,104.4878,104.5052,104.4791,104.4965,21379.0
2018-03-12 15:00:00,120.06,120.08,120.05,120.06,7946.0,104.4965,104.5139,104.4878,104.4965,7946.0
2018-03-12 15:30:00,120.06,120.08,120.05,120.08,13564.0,104.4965,104.5139,104.4878,104.5139,13564.0
2018-03-13 09:30:00,120.21,120.21,120.17,120.17,9452.0,104.627,104.627,104.5922,104.5922,9452.0
2018-03-13 10:00:00,120.17,120.17,120.07,120.08,23431.0,104.5922,104.5922,104.5052,104.5139,23431.0
2018-03-13 10:30:00,120.08,120.11,120.07,120.11,17243.0,104.5139,104.54,104.5052,104.54,17243.0
2018-03-13 11:00:00,120.11,120.12,120.08,120.11,10162.0,104.54,104.5487,104.5139,104.54,10162.0
2018-03-13 11:30:00,120.11,120.14,120.09,120.11,11368.0,104.54,104.5661,104.5226,104.54,11368.0
2018-03-13 12:00:00,120.12,120.16,120.11,120.14,3942.0,104.5487,104.5835,104.54,104.5661,3942.0
2018-03-13 12:30:00,120.14,120.14,120.11,120.12,8832.0,104.5661,104.5661,104.54,104.5487,8832.0
2018-03-13 13:00:00,120.12,120.13,120.07,120.07,3216.0,104.5487,104.5574,104.5052,104.5052,3216.0
2018-03-13 13:30:00,120.07,120.13,120.07,120.13,2116.0,104.5052,104.5574,104.5052,104.5574,2116.0
2018-03-13 14:00:00,120.12,120.13,120.09,120.13,30786.0,104.5487,104.5574,104.5226,104.5574,30786.0
2018-03-13 14:30:00,120.12,120.16,120.11,120.16,10386.0,104.5487,104.5835,104.54,104.5835,10386.0
2018-03-13 15:00:00,120.12,120.2,120.12,120.19,12071.0,104.5487,104.6183,104.5487,104.6096,12071.0
2018-03-13 15:30:00,120.18,120.2,120.15,120.16,19656.0,104.6009,104.6183,104.5748,104.5835,19656.0
2018-03-14 09:30:00,120.06,120.17,120.06,120.12,14878.0,104.4965,104.5922,104.4965,104.5487,14878.0
2018-03-14 10:00:00,120.14,120.16,120.12,120.16,4130.0,104.5661,104.5835,104.5487,104.5835,4130.0
2018-03-14 10:30:00,120.16,120.2,120.14,120.17,25732.0,104.5835,104.6183,104.5661,104.5922,25732.0
2018-03-14 11:00:00,120.19,120.28,120.18,120.28,11825.0,104.6096,104.6879,104.6009,104.6879,11825.0
2018-03-14 11:30:00,120.3,120.34,120.28,120.31,8231.0,104.7054,104.7402,104.6879,104.7141,8231.0
2018-03-14 12:00:00,120.29,120.33,120.28,120.32,6784.0,104.6966,104.7315,104.6879,104.7228,6784.0
2018-03-14 12:30:00,120.31,120.32,120.26,120.28,4903.0,104.7141,104.7228,104.6705,104.6879,4903.0
2018-03-14 13:00:00,120.29,120.29,120.26,120.27,6654.0,104.6966,104.6966,104.6705,104.6792,6654.0
2018-03-14 13:30:00,120.26,120.27,120.24,120.24,9601.0,104.6705,104.6792,104.6531,104.6531,9601.0
2018-03-14 14:00:00,120.24,120.28,120.23,120.26,14964.0,104.6531,104.6879,104.6444,104.6705,14964.0
2018-03-14 14:30:00,120.27,120.3,120.25,120.27,10402.0,104.6792,104.7054,104.6618,104.6792,10402.0
2018-03-14 15:00:00,120.25,120.27,120.24,120.27,12306.0,104.6618,104.6792,104.6531,104.6792,12306.0
2018-03-14 15:30:00,120.27,120.27,120.25,120.25,10707.0,104.6792,104.6792,104.6618,104.6618,10707.0
2018-03-15 09:30:00,120.24,120.28,120.22,120.28,9803.0,104.6531,104.6879,104.6357,104.6879,9803.0
2018-03-15 10:00:00,120.28,120.3,120.27,120.28,10775.0,104.6879,104.7054,104.6792,104.6879,10775.0
2018-03-15 10:30:00,120.28,120.28,120.25,120.27,7505.0,104.6879,104.6879,104.6618,104.6792,7505.0
2018-03-15 11:00:00,120.26,120.27,120.17,120.2,10453.0,104.6705,104.6792,104.5922,104.6183,10453.0
2018-03-15 11:30:00,120.22,120.23,120.19,120.23,7297.0,104.6357,104.6444,104.6096,104.6444,7297.0
2018-03-15 12:00:00,120.23,120.23,120.17,120.18,5057.0,104.6444,104.6444,104.5922,104.6009,5057.0
2018-03-15 12:30:00,120.18,120.19,120.16,120.16,2806.0,104.6009,104.6096,104.5835,104.5835,2806.0
2018-03-15 13:00:00,120.15,120.2,120.14,120.2,13779.0,104.5748,104.6183,104.5661,104.6183,13779.0
2018-03-15 13:30:00,120.2,120.25,120.18,120.25,44075.0,104.6183,104.6618,104.6009,104.6618,44075.0
2018-03-15 14:00:00,120.25,120.26,120.23,120.23,28383.0,104.6618,104.6705,104.6444,104.6444,28383.0
2018-03-15 14:30:00,120.23,120.25,120.2,120.21,18567.0,104.6444,104.6618,104.6183,104.627,18567.0
2018-03-15 15:00:00,120.21,120.25,120.2,120.25,22574.0,104.627,104.6618,104.6183,104.6618,22574.0
2018-03-15 15:30:00,120.25,120.25,120.22,120.23,12571.0,104.6618,104.6618,104.6357,104.6444,12571.0
2018-03-16 09:30:00,120.18,120.18,120.14,120.17,13606.0,104.6009,104.6009,104.5661,104.5922,13606.0
2018-03-16 10:00:00,120.16,120.16,120.07,120.1,5714.0,104.5835,104.5835,104.5052,104.5313,5714.0
2018-03-16 10:30:00,120.11,120.13,120.09,120.11,7501.0,104.54,104.5574,104.5226,104.54,7501.0
2018-03-16 11:00:00,120.12,120.17,120.12,120.13,35848.0,104.5487,104.5922,104.5487,104.5574,35848.0
2018-03-16 11:30:00,120.13,120.15,120.1,120.14,20131.0,104.5574,104.5748,104.5313,104.5661,20131.0
2018-03-16 12:00:00,120.14,120.14,120.08,120.09,57011.0,104.5661,104.5661,104.5139,104.5226,57011.0
2018-03-16 12:30:00,120.09,120.1,120.06,120.08,39177.0,104.5226,104.5313,104.4965,104.5139,39177.0
2018-03-16 13:00:00,120.09,120.1,120.07,120.09,26738.0,104.5226,104.5313,104.5052,104.5226,26738.0
2018-03-16 13:30:00,120.09,120.11,120.08,120.1,39330.0,104.5226,104.54,104.5139,104.5313,39330.0
2018-03-16 14:00:00,120.1,120.11,120.09,120.11,13441.0,104.5313,104.54,104.5226,104.54,13441.0
2018-03-16 14:30:00,120.11,120.12,120.09,120.09,8185.0,104.54,104.5487,104.5226,104.5226,8185.0
2018-03-16 15:00:00,120.09,120.12,120.09,120.09,9688.0,104.5226,104.5487,104.5226,104.5226,9688.0
2018-03-16 15:30:00,120.09,120.12,120.09,120.1,24971.0,104.5226,104.5487,104.5226,104.5313,24971.0
2018-03-19 09:30:00,120.01,120.05,120.0,120.04,11500.0,104.4529,104.4878,104.4442,104.4791,11500.0
2018-03-19 10:00:00,120.05,120.06,120.0,120.01,5867.0,104.4878,104.4965,104.4442,104.4529,5867.0
2018-03-19 10:30:00,120.01,120.1,120.01,120.09,2988.0,104.4529,104.5313,104.4529,104.5226,2988.0
2018-03-19 11:00:00,120.09,120.14,120.08,120.11,15954.0,104.5226,104.5661,104.5139,104.54,15954.0
2018-03-19 11:30:00,120.11,120.2,120.11,120.18,10266.0,104.54,104.6183,104.54,104.6009,10266.0
2018-03-19 12:00:00,120.21,120.21,120.16,120.16,8331.0,104.627,104.627,104.5835,104.5835,8331.0
2018-03-19 12:30:00,120.17,120.21,120.17,120.17,1327.0,104.5922,104.627,104.5922,104.5922,1327.0
2018-03-19 13:00:00,120.19,120.21,120.18,120.2,6566.0,104.6096,104.627,104.6009,104.6183,6566.0
2018-03-19 13:30:00,120.2,120.21,120.15,120.16,8805.0,104.6183,104.627,104.5748,104.5835,8805.0
2018-03-19 14:00:00,120.16,120.16,120.12,120.15,5636.0,104.5835,104.5835,104.5487,104.5748,5636.0
2018-03-19 14:30:00,120.16,120.18,120.11,120.13,24218.0,104.5835,104.6009,104.54,104.5574,24218.0
2018-03-19 15:00:00,120.13,120.13,120.08,120.1,7393.0,104.5574,104.5574,104.5139,104.5313,7393.0
2018-03-19 15:30:00,120.09,120.1,120.06,120.08,6650.0,104.5226,104.5313,104.4965,104.5139,6650.0
2018-03-20 09:30:00,119.93,119.97,119.88,119.96,8648.0,104.3833,104.4181,104.3398,104.4094,8648.0
2018-03-20 10:00:00,119.96,119.97,119.92,119.93,5609.0,104.4094,104.4181,104.3746,104.3833,5609.0
2018-03-20 10:30:00,119.9,119.94,119.9,119.92,9582.0,104.3572,104.392,104.3572,104.3746,9582.0
2018-03-20 11:00:00,119.92,119.93,119.91,119.92,26393.0,104.3746,104.3833,104.3659,104.3746,26393.0
2018-03-20 11:30:00,119.92,119.94,119.91,119.93,4829.0,104.3746,104.392,104.3659,104.3833,4829.0
2018-03-20 12:00:00,119.93,119.95,119.92,119.94,6097.0,104.3833,104.4007,104.3746,104.392,6097.0
2018-03-20 12:30:00,119.93,119.96,119.93,119.94,1840.0,104.3833,104.4094,104.3833,104.392,1840.0
2018-03-20 13:00:00,119.94,119.95,119.93,119.95,2963.0,104.392,104.4007,104.3833,104.4007,2963.0
2018-03-20 13:30:00,119.95,119.96,119.94,119.96,8029.0,104.4007,104.4094,104.392,104.4094,8029.0
2018-03-20 14:00:00,119.96,119.97,119.93,119.94,7286.0,104.4094,104.4181,104.3833,104.392,7286.0
2018-03-20 14:30:00,119.94,119.94,119.92,119.93,23097.0,104.392,104.392,104.3746,104.3833,23097.0
2018-03-20 15:00:00,119.93,119.93,119.88,119.9,4923.0,104.3833,104.3833,104.3398,104.3572,4923.0
2018-03-20 15:30:00,119.9,119.91,119.88,119.9,13164.0,104.3572,104.3659,104.3398,104.3572,13164.0
2018-03-21 09:30:00,119.8,119.82,119.78,119.82,16191.0,104.2702,104.2876,104.2528,104.2876,16191.0
2018-03-21 10:00:00,119.81,119.84,119.81,119.82,25017.0,104.2789,104.305,104.2789,104.2876,25017.0
2018-03-21 10:30:00,119.82,119.83,119.8,119.8,12447.0,104.2876,104.2963,104.2702,104.2702,12447.0
2018-03-21 11:00:00,119.8,119.83,119.79,119.82,9470.0,104.2702,104.2963,104.2615,104.2876,9470.0
2018-03-21 11:30:00,119.82,119.83,119.8,119.83,4801.0,104.2876,104.2963,104.2702,104.2963,4801.0
2018-03-21 12:00:00,119.83,119.83,119.78,119.8,19781.0,104.2963,104.2963,104.2528,104.2702,19781.0
2018-03-21 12:30:00,119.8,119.84,119.79,119.83,46721.0,104.2702,104.305,104.2615,104.2963,46721.0
2018-03-21 13:00:00,119.83,119.83,119.8,119.83,7864.0,104.2963,104.2963,104.2702,104.2963,7864.0
2018-03-21 13:30:00,119.83,119.87,119.83,119.87,10581.0,104.2963,104.3311,104.2963,104.3311,10581.0
2018-03-21 14:00:00,119.9,119.97,119.71,119.74,24347.0,104.3572,104.4181,104.1918,104.2179,24347.0
2018-03-21 14:30:00,119.74,119.83,119.68,119.83,21442.0,104.2179,104.2963,104.1657,104.2963,21442.0
2018-03-21 15:00:00,119.86,119.96,119.86,119.93,11616.0,104.3224,104.4094,104.3224,104.3833,11616.0
2018-03-21 15:30:00,119.94,120.01,119.94,120.0,21656.0,104.392,104.4529,104.392,104.4442,21656.0
2018-03-22 09:30:00,120.19,120.25,120.17,120.25,30412.0,104.6096,104.6618,104.5922,104.6618,30412.0
2018-03-22 10:00:00,120.26,120.26,120.2,120.24,34360.0,104.6705,104.6705,104.6183,104.6531,34360.0
2018-03-22 10:30:00,120.26,120.31,120.24,120.3,17153.0,104.6705,104.7141,104.6531,104.7054,17153.0
2018-03-22 11:00:00,120.3,120.34,120.26,120.33,18131.0,104.7054,104.7402,104.6705,104.7315,18131.0
2018-03-22 11:30:00,120.34,120.39,120.31,120.32,17673.0,104.7402,104.7837,104.7141,104.7228,17673.0
2018-03-22 12:00:00,120.32,120.33,120.23,120.24,6495.0,104.7228,104.7315,104.6444,104.6531,6495.0
2018-03-22 12:30:00,120.22,120.24,120.21,120.22,11656.0,104.6357,104.6531,104.627,104.6357,11656.0
2018-03-22 13:00:00,120.23,120.23,120.13,120.13,3680.0,104.6444,104.6444,104.5574,104.5574,3680.0
2018-03-22 13:30:00,120.14,120.19,120.14,120.18,16832.0,104.5661,104.6096,104.5661,104.6009,16832.0
2018-03-22 14:00:00,120.18,120.22,120.15,120.21,21456.0,104.6009,104.6357,104.5748,104.627,21456.0
2018-03-22 14:30:00,120.21,120.22,120.18,120.21,16979.0,104.627,104.6357,104.6009,104.627,16979.0
2018-03-22 15:00:00,120.21,120.26,120.21,120.23,60699.0,104.627,104.6705,104.627,104.6444,60699.0
2018-03-22 15:30:00,120.25,120.3,120.24,120.25,8122.0,104.6618,104.7054,104.6531,104.6618,8122.0
2018-03-23 09:30:00,120.21,120.29,120.21,120.26,17584.0,104.627,104.6966,104.627,104.6705,17584.0
2018-03-23 10:00:00,120.28,120.29,120.25,120.26,19711.0,104.6879,104.6966,104.6618,104.6705,19711.0
2018-03-23 10:30:00,120.27,120.28,120.24,120.27,11290.0,104.6792,104.6879,104.6531,104.6792,11290.0
2018-03-23 11:00:00,120.26,120.3,120.26,120.26,15082.0,104.6705,104.7054,104.6705,104.6705,15082.0
2018-03-23 11:30:00,120.27,120.32,120.26,120.3,4644.0,104.6792,104.7228,104.6705,104.7054,4644.0
2018-03-23 12:00:00,120.32,120.32,120.27,120.27,8362.0,104.7228,104.7228,104.6792,104.6792,8362.0
2018-03-23 12:30:00,120.28,120.31,120.27,120.29,10471.0,104.6879,104.7141,104.6792,104.6966,10471.0
2018-03-23 13:00:00,120.29,120.3,120.25,120.26,5306.0,104.6966,104.7054,104.6618,104.6705,5306.0
2018-03-23 13:30:00,120.25,120.28,120.23,120.23,3946.0,104.6618,104.6879,104.6444,104.6444,3946.0
2018-03-23 14:00:00,120.24,120.28,120.23,120.27,24968.0,104.6531,104.6879,104.6444,104.6792,24968.0
2018-03-23 14:30:00,120.28,120.32,120.27,120.32,14231.0,104.6879,104.7228,104.6792,104.7228,14231.0
2018-03-23 15:00:00,120.33,120.39,120.32,120.37,124090.0,104.7315,104.7837,104.7228,104.7663,124090.0
2018-03-23 15:30:00,120.37,120.41,120.37,120.37,111824.0,104.7663,104.8011,104.7663,104.7663,111824.0
2018-03-26 09:30:00,120.24,120.25,120.17,120.23,35902.0,104.6531,104.6618,104.5922,104.6444,35902.0
2018-03-26 10:00:00,120.23,120.27,120.21,120.27,7089.0,104.6444,104.6792,104.627,104.6792,7089.0
2018-03-26 10:30:00,120.26,120.3,120.26,120.28,59584.0,104.6705,104.7054,104.6705,104.6879,59584.0
2018-03-26 11:00:00,120.29,120.35,120.29,120.31,105362.0,104.6966,104.7489,104.6966,104.7141,105362.0
2018-03-26 11:30:00,120.3,120.31,120.28,120.3,29872.0,104.7054,104.7141,104.6879,104.7054,29872.0
2018-03-26 12:00:00,120.3,120.32,120.25,120.26,17785.0,104.7054,104.7228,104.6618,104.6705,17785.0
2018-03-26 12:30:00,120.26,120.28,120.25,120.27,8877.0,104.6705,104.6879,104.6618,104.6792,8877.0
2018-03-26 13:00:00,120.26,120.26,120.21,120.22,4872.0,104.6705,104.6705,104.627,104.6357,4872.0
2018-03-26 13:30:00,120.22,120.26,120.21,120.24,8896.0,104.6357,104.6705,104.627,104.6531,8896.0
2018-03-26 14:00:00,120.24,120.26,120.21,120.25,113431.0,104.6531,104.6705,104.627,104.6618,113431.0
2018-03-26 14:30:00,120.23,120.24,120.2,120.21,20544.0,104.6444,104.6531,104.6183,104.627,20544.0
2018-03-26 15:00:00,120.2,120.22,120.17,120.19,29038.0,104.6183,104.6357,104.5922,104.6096,29038.0
2018-03-26 15:30:00,120.18,120.2,120.16,120.18,26494.0,104.6009,104.6183,104.5835,104.6009,26494.0
2018-03-27 09:30:00,120.27,120.33,120.26,120.31,12788.0,104.6792,104.7315,104.6705,104.7141,12788.0
2018-03-27 10:00:00,120.32,120.36,120.28,120.33,8454.0,104.7228,104.7576,104.6879,104.7315,8454.0
2018-03-27 10:30:00,120.34,120.34,120.3,120.33,8316.0,104.7402,104.7402,104.7054,104.7315,8316.0
2018-03-27 11:00:00,120.35,120.38,120.34,120.38,10961.0,104.7489,104.775,104.7402,104.775,10961.0
2018-03-27 11:30:00,120.38,120.38,120.34,120.34,37928.0,104.775,104.775,104.7402,104.7402,37928.0
2018-03-27 12:00:00,120.34,120.39,120.33,120.37,14074.0,104.7402,104.7837,104.7315,104.7663,14074.0
2018-03-27 12:30:00,120.39,120.41,120.38,120.4,18385.0,104.7837,104.8011,104.775,104.7924,18385.0
2018-03-27 13:00:00,120.37,120.41,120.36,120.4,7090.0,104.7663,104.8011,104.7576,104.7924,7090.0
2018-03-27 13:30:00,120.4,120.45,120.4,120.42,8584.0,104.7924,104.8359,104.7924,104.8098,8584.0
2018-03-27 14:00:00,120.42,120.47,120.41,120.46,18163.0,104.8098,104.8533,104.8011,104.8446,18163.0
2018-03-27 14:30:00,120.46,120.51,120.45,120.51,23052.0,104.8446,104.8881,104.8359,104.8881,23052.0
2018-03-27 15:00:00,120.5,120.56,120.5,120.56,20970.0,104.8794,104.9316,104.8794,104.9316,20970.0
2018-03-27 15:30:00,120.56,120.59,120.53,120.54,31038.0,104.9316,104.9578,104.9055,104.9142,31038.0
2018-03-28 09:30:00,120.68,120.71,120.61,120.62,25631.0,105.0361,105.0622,104.9752,104.9839,25631.0
2018-03-28 10:00:00,120.62,120.64,120.6,120.63,19672.0,104.9839,105.0013,104.9665,104.9926,19672.0
2018-03-28 10:30:00,120.61,120.69,120.61,120.69,6692.0,104.9752,105.0448,104.9752,105.0448,6692.0
2018-03-28 11:00:00,120.68,120.68,120.63,120.66,13400.0,105.0361,105.0361,104.9926,105.0187,13400.0
2018-03-28 11:30:00,120.67,120.67,120.61,120.64,165010.0,105.0274,105.0274,104.9752,105.0013,165010.0
2018-03-28 12:00:00,120.64,120.64,120.57,120.62,35575.0,105.0013,105.0013,104.9404,104.9839,35575.0
2018-03-28 12:30:00,120.6,120.61,120.56,120.59,5104.0,104.9665,104.9752,104.9316,104.9578,5104.0
2018-03-28 13:00:00,120.59,120.59,120.45,120.46,46210.0,104.9578,104.9578,104.8359,104.8446,46210.0
2018-03-28 13:30:00,120.49,120.5,120.45,120.47,3572.0,104.8707,104.8794,104.8359,104.8533,3572.0
2018-03-28 14:00:00,120.45,120.5,120.41,120.45,18108.0,104.8359,104.8794,104.8011,104.8359,18108.0
2018-03-28 14:30:00,120.45,120.5,120.43,120.5,332332.0,104.8359,104.8794,104.8185,104.8794,332332.0
2018-03-28 15:00:00,120.49,120.54,120.49,120.5,57709.0,104.8707,104.9142,104.8707,104.8794,57709.0
2018-03-28 15:30:00,120.5,120.52,120.48,120.49,16636.0,104.8794,104.8968,104.862,104.8707,16636.0
2018-03-29 09:30:00,120.5,120.59,120.44,120.57,18941.0,104.8794,104.9578,104.8272,104.9404,18941.0
2018-03-29 10:00:00,120.57,120.58,120.55,120.56,14534.0,104.9404,104.9491,104.9229,104.9316,14534.0
2018-03-29 10:30:00,120.56,120.61,120.54,120.6,18249.0,104.9316,104.9752,104.9142,104.9665,18249.0
2018-03-29 11:00:00,120.6,120.61,120.57,120.61,16664.0,104.9665,104.9752,104.9404,104.9752,16664.0
2018-03-29 11:30:00,120.61,120.62,120.6,120.61,14771.0,104.9752,104.9839,104.9665,104.9752,14771.0
2018-03-29 12:00:00,120.61,120.68,120.6,120.66,35434.0,104.9752,105.0361,104.9665,105.0187,35434.0
2018-03-29 12:30:00,120.67,120.68,120.66,120.67,13877.0,105.0274,105.0361,105.0187,105.0274,13877.0
2018-03-29 13:00:00,120.67,120.69,120.65,120.69,14041.0,105.0274,105.0448,105.01,105.0448,14041.0
2018-03-29 13:30:00,120.69,120.69,120.67,120.67,16448.0,105.0448,105.0448,105.0274,105.0274,16448.0
2018-03-29 14:00:00,120.68,120.69,120.67,120.69,21944.0,105.0361,105.0448,105.0274,105.0448,21944.0
2018-03-29 14:30:00,120.69,120.69,120.67,120.67,35065.0,105.0448,105.0448,105.0274,105.0274,35065.0
2018-03-29 15:00:00,120.68,120.68,120.6,120.62,160180.0,105.0361,105.0361,104.9665,104.9839,160180.0
2018-03-29 15:30:00,120.62,120.64,120.6,120.6,130470.0,104.9839,105.0013,104.9665,104.9665,130470.0
2018-04-02 09:30:00,120.39,120.4,120.33,120.35,84540.0,104.9384,104.9471,104.8861,104.9035,84540.0
2018-04-02 10:00:00,120.36,120.41,120.35,120.41,69431.0,104.9122,104.9558,104.9035,104.9558,69431.0
2018-04-02 10:30:00,120.41,120.45,120.4,120.42,13096.0,104.9558,104.9907,104.9471,104.9645,13096.0
2018-04-02 11:00:00,120.42,120.49,120.42,120.46,20267.0,104.9645,105.0255,104.9645,104.9994,20267.0
2018-04-02 11:30:00,120.47,120.52,120.46,120.49,37022.0,105.0081,105.0517,104.9994,105.0255,37022.0
2018-04-02 12:00:00,120.51,120.53,120.49,120.51,28135.0,105.043,105.0604,105.0255,105.043,28135.0
2018-04-02 12:30:00,120.5,120.5,120.47,120.48,7177.0,105.0342,105.0342,105.0081,105.0168,7177.0
2018-04-02 13:00:00,120.48,120.56,120.48,120.55,12990.0,105.0168,105.0865,105.0168,105.0778,12990.0
2018-04-02 13:30:00,120.55,120.63,120.54,120.63,66716.0,105.0778,105.1476,105.0691,105.1476,66716.0
2018-04-02 14:00:00,120.66,120.66,120.58,120.6,12430.0,105.1737,105.1737,105.104,105.1214,12430.0
2018-04-02 14:30:00,120.61,120.66,120.58,120.58,115943.0,105.1301,105.1737,105.104,105.104,115943.0
2018-04-02 15:00:00,120.6,120.62,120.57,120.58,92104.0,105.1214,105.1388,105.0953,105.104,92104.0
2018-04-02 15:30:00,120.59,120.59,120.53,120.54,29450.0,105.1127,105.1127,105.0604,105.0691,29450.0
2018-04-03 09:30:00,120.4,120.43,120.38,120.41,9473.0,104.9471,104.9732,104.9297,104.9558,9473.0
2018-04-03 10:00:00,120.41,120.45,120.4,120.43,6249.0,104.9558,104.9907,104.9471,104.9732,6249.0
2018-04-03 10:30:00,120.4,120.4,120.31,120.31,42121.0,104.9471,104.9471,104.8686,104.8686,42121.0
2018-04-03 11:00:00,120.33,120.37,120.32,120.37,14456.0,104.8861,104.9209,104.8774,104.9209,14456.0
2018-04-03 11:30:00,120.37,120.39,120.35,120.39,36204.0,104.9209,104.9384,104.9035,104.9384,36204.0
2018-04-03 12:00:00,120.38,120.39,120.36,120.39,174951.0,104.9297,104.9384,104.9122,104.9384,174951.0
2018-04-03 12:30:00,120.39,120.4,120.35,120.37,22809.0,104.9384,104.9471,104.9035,104.9209,22809.0
2018-04-03 13:00:00,120.38,120.39,120.33,120.34,10601.0,104.9297,104.9384,104.8861,104.8948,10601.0
2018-04-03 13:30:00,120.34,120.35,120.32,120.33,17806.0,104.8948,104.9035,104.8774,104.8861,17806.0
2018-04-03 14:00:00,120.33,120.35,120.3,120.33,26504.0,104.8861,104.9035,104.8599,104.8861,26504.0
2018-04-03 14:30:00,120.35,120.38,120.3,120.3,13952.0,104.9035,104.9297,104.8599,104.8599,13952.0
2018-04-03 15:00:00,120.29,120.32,120.26,120.29,63432.0,104.8512,104.8774,104.8251,104.8512,63432.0
2018-04-03 15:30:00,120.31,120.33,120.29,120.29,14427.0,104.8686,104.8861,104.8512,104.8512,14427.0
2018-04-04 09:30:00,120.44,120.44,120.37,120.39,17133.0,104.982,104.982,104.9209,104.9384,17133.0
2018-04-04 10:00:00,120.39,120.41,120.37,120.4,23503.0,104.9384,104.9558,104.9209,104.9471,23503.0
2018-04-04 10:30:00,120.4,120.42,120.32,120.33,21069.0,104.9471,104.9645,104.8774,104.8861,21069.0
2018-04-04 11:00:00,120.34,120.37,120.3,120.32,12186.0,104.8948,104.9209,104.8599,104.8774,12186.0
2018-04-04 11:30:00,120.32,120.34,120.31,120.32,23971.0,104.8774,104.8948,104.8686,104.8774,23971.0
2018-04-04 12:00:00,120.32,120.33,120.3,120.31,7372.0,104.8774,104.8861,104.8599,104.8686,7372.0
2018-04-04 12:30:00,120.31,120.34,120.3,120.31,10297.0,104.8686,104.8948,104.8599,104.8686,10297.0
2018-04-04 13:00:00,120.32,120.36,120.32,120.35,18957.0,104.8774,104.9122,104.8774,104.9035,18957.0
2018-04-04 13:30:00,120.35,120.38,120.33,120.37,13229.0,104.9035,104.9297,104.8861,104.9209,13229.0
2018-04-04 14:00:00,120.37,120.38,120.29,120.3,21360.0,104.9209,104.9297,104.8512,104.8599,21360.0
2018-04-04 14:30:00,120.29,120.31,120.26,120.29,48392.0,104.8512,104.8686,104.8251,104.8512,48392.0
2018-04-04 15:00:00,120.29,120.31,120.26,120.27,23581.0,104.8512,104.8686,104.8251,104.8338,23581.0
2018-04-04 15:30:00,120.25,120.26,120.23,120.26,65552.0,104.8163,104.8251,104.7989,104.8251,65552.0
2018-04-05 09:30:00,120.17,120.21,120.14,120.16,197833.0,104.7466,104.7815,104.7205,104.7379,197833.0
2018-04-05 10:00:00,120.16,120.17,120.13,120.16,23715.0,104.7379,104.7466,104.7117,104.7379,23715.0
2018-04-05 10:30:00,120.15,120.16,120.14,120.15,35250.0,104.7292,104.7379,104.7205,104.7292,35250.0
2018-04-05 11:00:00,120.15,120.15,120.11,120.13,28595.0,104.7292,104.7292,104.6943,104.7117,28595.0
2018-04-05 11:30:00,120.13,120.14,120.12,120.14,31702.0,104.7117,104.7205,104.703,104.7205,31702.0
2018-04-05 12:00:00,120.14,120.16,120.13,120.16,28022.0,104.7205,104.7379,104.7117,104.7379,28022.0
2018-04-05 12:30:00,120.16,120.16,120.13,120.14,21466.0,104.7379,104.7379,104.7117,104.7205,21466.0
2018-04-05 13:00:00,120.14,120.19,120.13,120.18,29644.0,104.7205,104.764,104.7117,104.7553,29644.0
2018-04-05 13:30:00,120.17,120.19,120.15,120.18,31217.0,104.7466,104.764,104.7292,104.7553,31217.0
2018-04-05 14:00:00,120.18,120.19,120.16,120.17,62871.0,104.7553,104.764,104.7379,104.7466,62871.0
2018-04-05 14:30:00,120.16,120.17,120.13,120.14,48390.0,104.7379,104.7466,104.7117,104.7205,48390.0
2018-04-05 15:00:00,120.14,120.15,120.13,120.15,37027.0,104.7205,104.7292,104.7117,104.7292,37027.0
2018-04-05 15:30:00,120.13,120.15,120.1,120.1,40451.0,104.7117,104.7292,104.6856,104.6856,40451.0
2018-04-06 09:30:00,120.33,120.33,120.29,120.29,12906.0,104.8861,104.8861,104.8512,104.8512,12906.0
2018-04-06 10:00:00,120.28,120.34,120.27,120.33,10095.0,104.8425,104.8948,104.8338,104.8861,10095.0
2018-04-06 10:30:00,120.33,120.42,120.33,120.41,10264.0,104.8861,104.9645,104.8861,104.9558,10264.0
2018-04-06 11:00:00,120.43,120.46,120.4,120.41,37903.0,104.9732,104.9994,104.9471,104.9558,37903.0
2018-04-06 11:30:00,120.41,120.42,120.36,120.37,11423.0,104.9558,104.9645,104.9122,104.9209,11423.0
2018-04-06 12:00:00,120.36,120.38,120.36,120.37,32077.0,104.9122,104.9297,104.9122,104.9209,32077.0
2018-04-06 12:30:00,120.38,120.38,120.33,120.34,12108.0,104.9297,104.9297,104.8861,104.8948,12108.0
2018-04-06 13:00:00,120.34,120.38,120.34,120.34,15672.0,104.8948,104.9297,104.8948,104.8948,15672.0
2018-04-06 13:30:00,120.35,120.42,120.34,120.41,203352.0,104.9035,104.9645,104.8948,104.9558,203352.0
2018-04-06 14:00:00,120.41,120.42,120.39,120.4,34156.0,104.9558,104.9645,104.9384,104.9471,34156.0
2018-04-06 14:30:00,120.4,120.42,120.38,120.41,9846.0,104.9471,104.9645,104.9297,104.9558,9846.0
2018-04-06 15:00:00,120.42,120.45,120.39,120.43,20062.0,104.9645,104.9907,104.9384,104.9732,20062.0
2018-04-06 15:30:00,120.44,120.44,120.41,120.43,63547.0,104.982,104.982,104.9558,104.9732,63547.0
2018-04-09 09:30:00,120.31,120.32,120.27,120.27,30069.0,104.8686,104.8774,104.8338,104.8338,30069.0
2018-04-09 10:00:00,120.27,120.31,120.26,120.28,17989.0,104.8338,104.8686,104.8251,104.8425,17989.0
2018-04-09 10:30:00,120.27,120.28,120.25,120.27,7799.0,104.8338,104.8425,104.8163,104.8338,7799.0
2018-04-09 11:00:00,120.26,120.29,120.25,120.28,33640.0,104.8251,104.8512,104.8163,104.8425,33640.0
2018-04-09 11:30:00,120.27,120.3,120.26,120.29,12814.0,104.8338,104.8599,104.8251,104.8512,12814.0
2018-04-09 12:00:00,120.3,120.3,120.27,120.3,7910.0,104.8599,104.8599,104.8338,104.8599,7910.0
2018-04-09 12:30:00,120.31,120.33,120.29,120.31,6533.0,104.8686,104.8861,104.8512,104.8686,6533.0
2018-04-09 13:00:00,120.31,120.31,120.29,120.31,7839.0,104.8686,104.8686,104.8512,104.8686,7839.0
2018-04-09 13:30:00,120.3,120.31,120.28,120.3,4856.0,104.8599,104.8686,104.8425,104.8599,4856.0
2018-04-09 14:00:00,120.3,120.34,120.29,120.33,12076.0,104.8599,104.8948,104.8512,104.8861,12076.0
2018-04-09 14:30:00,120.33,120.36,120.32,120.36,11280.0,104.8861,104.9122,104.8774,104.9122,11280.0
2018-04-09 15:00:00,120.36,120.41,120.36,120.37,32065.0,104.9122,104.9558,104.9122,104.9209,32065.0
2018-04-09 15:30:00,120.37,120.42,120.35,120.41,141168.0,104.9209,104.9645,104.9035,104.9558,141168.0
2018-04-10 09:30:00,120.32,120.34,120.3,120.31,8842.0,104.8774,104.8948,104.8599,104.8686,8842.0
2018-04-10 10:00:00,120.3,120.3,120.25,120.26,9278.0,104.8599,104.8599,104.8163,104.8251,9278.0
2018-04-10 10:30:00,120.26,120.28,120.22,120.26,15523.0,104.8251,104.8425,104.7902,104.8251,15523.0
2018-04-10 11:00:00,120.26,120.27,120.22,120.26,6235.0,104.8251,104.8338,104.7902,104.8251,6235.0
2018-04-10 11:30:00,120.27,120.31,120.24,120.28,16069.0,104.8338,104.8686,104.8076,104.8425,16069.0
2018-04-10 12:00:00,120.28,120.3,120.26,120.3,2984.0,104.8425,104.8599,104.8251,104.8599,2984.0
2018-04-10 12:30:00,120.3,120.3,120.24,120.25,7057.0,104.8599,104.8599,104.8076,104.8163,7057.0
2018-04-10 13:00:00,120.24,120.25,120.22,120.25,3359.0,104.8076,104.8163,104.7902,104.8163,3359.0
2018-04-10 13:30:00,120.26,120.26,120.2,120.21,3273.0,104.8251,104.8251,104.7728,104.7815,3273.0
2018-04-10 14:00:00,120.2,120.22,120.2,120.21,9106.0,104.7728,104.7902,104.7728,104.7815,9106.0
2018-04-10 14:30:00,120.2,120.25,120.19,120.24,17017.0,104.7728,104.8163,104.764,104.8076,17017.0
2018-04-10 15:00:00,120.23,120.26,120.22,120.26,21974.0,104.7989,104.8251,104.7902,104.8251,21974.0
2018-04-10 15:30:00,120.25,120.27,120.23,120.26,24941.0,104.8163,104.8338,104.7989,104.8251,24941.0
2018-04-11 09:30:00,120.34,120.37,120.3,120.32,47027.0,104.8948,104.9209,104.8599,104.8774,47027.0
2018-04-11 10:00:00,120.31,120.35,120.3,120.3,167625.0,104.8686,104.9035,104.8599,104.8599,167625.0
2018-04-11 10:30:00,120.3,120.38,120.29,120.38,17061.0,104.8599,104.9297,104.8512,104.9297,17061.0
2018-04-11 11:00:00,120.38,120.41,120.35,120.36,70085.0,104.9297,104.9558,104.9035,104.9122,70085.0
2018-04-11 11:30:00,120.36,120.36,120.32,120.33,16354.0,104.9122,104.9122,104.8774,104.8861,16354.0
2018-04-11 12:00:00,120.33,120.33,120.28,120.29,10494.0,104.8861,104.8861,104.8425,104.8512,10494.0
2018-04-11 12:30:00,120.28,120.29,120.27,120.28,12775.0,104.8425,104.8512,104.8338,104.8425,12775.0
2018-04-11 13:00:00,120.27,120.28,120.24,120.27,16434.0,104.8338,104.8425,104.8076,104.8338,16434.0
2018-04-11 13:30:00,120.28,120.3,120.27,120.28,23663.0,104.8425,104.8599,104.8338,104.8425,23663.0
2018-04-11 14:00:00,120.28,120.29,120.22,120.27,107316.0,104.8425,104.8512,104.7902,104.8338,107316.0
2018-04-11 14:30:00,120.28,120.31,120.26,120.29,127331.0,104.8425,104.8686,104.8251,104.8512,127331.0
2018-04-11 15:00:00,120.27,120.32,120.27,120.31,66382.0,104.8338,104.8774,104.8338,104.8686,66382.0
2018-04-11 15:30:00,120.31,120.32,120.28,120.31,159715.0,104.8686,104.8774,104.8425,104.8686,159715.0
2018-04-12 09:30:00,120.21,120.22,120.1,120.11,10297.0,104.7815,104.7902,104.6856,104.6943,10297.0
2018-04-12 10:00:00,120.11,120.15,120.11,120.13,9738.0,104.6943,104.7292,104.6943,104.7117,9738.0
2018-04-12 10:30:00,120.12,120.15,120.1,120.13,7439.0,104.703,104.7292,104.6856,104.7117,7439.0
2018-04-12 11:00:00,120.14,120.14,120.07,120.09,36718.0,104.7205,104.7205,104.6594,104.6769,36718.0
2018-04-12 11:30:00,120.09,120.11,120.08,120.08,5932.0,104.6769,104.6943,104.6682,104.6682,5932.0
2018-04-12 12:00:00,120.07,120.08,120.04,120.06,5016.0,104.6594,104.6682,104.6333,104.6507,5016.0
2018-04-12 12:30:00,120.03,120.04,120.02,120.03,486.0,104.6246,104.6333,104.6159,104.6246,486.0
2018-04-12 13:00:00,120.03,120.1,120.02,120.09,8574.0,104.6246,104.6856,104.6159,104.6769,8574.0
2018-04-12 13:30:00,120.09,120.09,120.06,120.07,19642.0,104.6769,104.6769,104.6507,104.6594,19642.0
2018-04-12 14:00:00,120.08,120.09,120.02,120.05,13400.0,104.6682,104.6769,104.6159,104.642,13400.0
2018-04-12 14:30:00,120.04,120.06,120.03,120.05,3639.0,104.6333,104.6507,104.6246,104.642,3639.0
2018-04-12 15:00:00,120.03,120.04,120.02,120.04,5651.0,104.6246,104.6333,104.6159,104.6333,5651.0
2018-04-12 15:30:00,120.04,120.05,120.02,120.05,20623.0,104.6333,104.642,104.6159,104.642,20623.0
2018-04-13 09:30:00,119.95,120.03,119.95,120.03,7500.0,104.5548,104.6246,104.5548,104.6246,7500.0
2018-04-13 10:00:00,120.03,120.09,120.01,120.09,13878.0,104.6246,104.6769,104.6071,104.6769,13878.0
2018-04-13 10:30:00,120.09,120.09,120.04,120.06,10832.0,104.6769,104.6769,104.6333,104.6507,10832.0
2018-04-13 11:00:00,120.08,120.11,120.05,120.05,24195.0,104.6682,104.6943,104.642,104.642,24195.0
2018-04-13 11:30:00,120.05,120.08,120.04,120.05,15102.0,104.642,104.6682,104.6333,104.642,15102.0
2018-04-13 12:00:00,120.04,120.06,120.02,120.04,11754.0,104.6333,104.6507,104.6159,104.6333,11754.0
2018-04-13 12:30:00,120.05,120.09,120.05,120.07,5909.0,104.642,104.6769,104.642,104.6594,5909.0
2018-04-13 13:00:00,120.06,120.07,120.03,120.04,8124.0,104.6507,104.6594,104.6246,104.6333,8124.0
2018-04-13 13:30:00,120.04,120.05,120.01,120.02,8967.0,104.6333,104.642,104.6071,104.6159,8967.0
2018-04-13 14:00:00,120.02,120.06,120.02,120.05,12320.0,104.6159,104.6507,104.6159,104.642,12320.0
2018-04-13 14:30:00,120.04,120.06,120.02,120.02,2760.0,104.6333,104.6507,104.6159,104.6159,2760.0
2018-04-13 15:00:00,120.06,120.08,120.05,120.06,14985.0,104.6507,104.6682,104.642,104.6507,14985.0
2018-04-13 15:30:00,120.06,120.07,120.02,120.05,157525.0,104.6507,104.6594,104.6159,104.642,157525.0
2018-04-16 09:30:00,119.89,119.95,119.89,119.95,3425.0,104.5025,104.5548,104.5025,104.5548,3425.0
2018-04-16 10:00:00,119.94,119.96,119.91,119.92,8039.0,104.5461,104.5636,104.52,104.5287,8039.0
2018-04-16 10:30:00,119.93,119.95,119.92,119.95,13916.0,104.5374,104.5548,104.5287,104.5548,13916.0
2018-04-16 11:00:00,119.95,119.95,119.91,119.91,20786.0,104.5548,104.5548,104.52,104.52,20786.0
2018-04-16 11:30:00,119.91,119.96,119.91,119.96,5893.0,104.52,104.5636,104.52,104.5636,5893.0
2018-04-16 12:00:00,119.97,120.02,119.96,120.01,6720.0,104.5723,104.6159,104.5636,104.6071,6720.0
2018-04-16 12:30:00,120.0,120.02,119.97,119.97,12400.0,104.5984,104.6159,104.5723,104.5723,12400.0
2018-04-16 13:00:00,119.96,119.99,119.95,119.98,69161.0,104.5636,104.5897,104.5548,104.581,69161.0
2018-04-16 13:30:00,119.97,119.98,119.95,119.98,13122.0,104.5723,104.581,104.5548,104.581,13122.0
2018-04-16 14:00:00,119.98,120.0,119.97,119.99,27710.0,104.581,104.5984,104.5723,104.5897,27710.0
2018-04-16 14:30:00,120.0,120.01,119.97,120.0,8337.0,104.5984,104.6071,104.5723,104.5984,8337.0
2018-04-16 15:00:00,119.99,120.0,119.97,119.98,23118.0,104.5897,104.5984,104.5723,104.581,23118.0
2018-04-16 15:30:00,119.99,120.01,119.97,120.0,109543.0,104.5897,104.6071,104.5723,104.5984,109543.0
2018-04-17 09:30:00,119.94,119.98,119.92,119.93,12418.0,104.5461,104.581,104.5287,104.5374,12418.0
2018-04-17 10:00:00,119.95,119.95,119.91,119.93,37117.0,104.5548,104.5548,104.52,104.5374,37117.0
2018-04-17 10:30:00,119.92,119.97,119.92,119.97,13784.0,104.5287,104.5723,104.5287,104.5723,13784.0
2018-04-17 11:00:00,119.96,119.96,119.93,119.96,64555.0,104.5636,104.5636,104.5374,104.5636,64555.0
2018-04-17 11:30:00,119.96,119.98,119.95,119.98,125948.0,104.5636,104.581,104.5548,104.581,125948.0
2018-04-17 12:00:00,119.97,119.99,119.94,119.97,246360.0,104.5723,104.5897,104.5461,104.5723,246360.0
2018-04-17 12:30:00,119.96,120.0,119.96,119.98,65710.0,104.5636,104.5984,104.5636,104.581,65710.0
2018-04-17 13:00:00,119.99,120.01,119.99,120.01,1825.0,104.5897,104.6071,104.5897,104.6071,1825.0
2018-04-17 13:30:00,120.0,120.03,119.98,120.02,4036.0,104.5984,104.6246,104.581,104.6159,4036.0
2018-04-17 14:00:00,120.02,120.04,120.0,120.03,10847.0,104.6159,104.6333,104.5984,104.6246,10847.0
2018-04-17 14:30:00,120.03,120.04,120.01,120.04,15833.0,104.6246,104.6333,104.6071,104.6333,15833.0
2018-04-17 15:00:00,120.04,120.04,120.02,120.04,341200.0,104.6333,104.6333,104.6159,104.6333,341200.0
2018-04-17 15:30:00,120.04,120.04,120.01,120.03,12277.0,104.6333,104.6333,104.6071,104.6246,12277.0
2018-04-18 09:30:00,119.9,119.93,119.85,119.86,90041.0,104.5113,104.5374,104.4677,104.4764,90041.0
2018-04-18 10:00:00,119.85,119.9,119.85,119.85,23573.0,104.4677,104.5113,104.4677,104.4677,23573.0
2018-04-18 10:30:00,119.85,119.86,119.82,119.84,29910.0,104.4677,104.4764,104.4415,104.459,29910.0
2018-04-18 11:00:00,119.84,119.85,119.8,119.81,71712.0,104.459,104.4677,104.4241,104.4328,71712.0
2018-04-18 11:30:00,119.81,119.81,119.78,119.79,108397.0,104.4328,104.4328,104.4067,104.4154,108397.0
2018-04-18 12:00:00,119.78,119.8,119.77,119.8,26678.0,104.4067,104.4241,104.3979,104.4241,26678.0
2018-04-18 12:30:00,119.8,119.81,119.79,119.8,10498.0,104.4241,104.4328,104.4154,104.4241,10498.0
2018-04-18 13:00:00,119.79,119.8,119.75,119.77,24262.0,104.4154,104.4241,104.3805,104.3979,24262.0
2018-04-18 13:30:00,119.77,119.78,119.75,119.78,36873.0,104.3979,104.4067,104.3805,104.4067,36873.0
2018-04-18 14:00:00,119.78,119.79,119.76,119.79,48743.0,104.4067,104.4154,104.3892,104.4154,48743.0
2018-04-18 14:30:00,119.79,119.79,119.74,119.76,48629.0,104.4154,104.4154,104.3718,104.3892,48629.0
2018-04-18 15:00:00,119.76,119.77,119.73,119.76,54993.0,104.3892,104.3979,104.3631,104.3892,54993.0
2018-04-18 15:30:00,119.76,119.79,119.73,119.73,111511.0,104.3892,104.4154,104.3631,104.3631,111511.0
2018-04-19 09:30:00,119.63,119.66,119.61,119.66,18733.0,104.2759,104.3021,104.2585,104.3021,18733.0
2018-04-19 10:00:00,119.66,119.69,119.64,119.64,23473.0,104.3021,104.3282,104.2846,104.2846,23473.0
2018-04-19 10:30:00,119.65,119.66,119.62,119.64,231595.0,104.2933,104.3021,104.2672,104.2846,231595.0
2018-04-19 11:00:00,119.63,119.63,119.57,119.57,63448.0,104.2759,104.2759,104.2236,104.2236,63448.0
2018-04-19 11:30:00,119.56,119.58,119.54,119.56,22246.0,104.2149,104.2323,104.1975,104.2149,22246.0
2018-04-19 12:00:00,119.56,119.59,119.55,119.58,38459.0,104.2149,104.241,104.2062,104.2323,38459.0
2018-04-19 12:30:00,119.57,119.61,119.57,119.6,4427.0,104.2236,104.2585,104.2236,104.2498,4427.0
2018-04-19 13:00:00,119.58,119.61,119.56,119.61,20366.0,104.2323,104.2585,104.2149,104.2585,20366.0
2018-04-19 13:30:00,119.6,119.63,119.6,119.62,7122.0,104.2498,104.2759,104.2498,104.2672,7122.0
2018-04-19 14:00:00,119.62,119.64,119.61,119.62,23184.0,104.2672,104.2846,104.2585,104.2672,23184.0
2018-04-19 14:30:00,119.62,119.63,119.6,119.6,15307.0,104.2672,104.2759,104.2498,104.2498,15307.0
2018-04-19 15:00:00,119.6,119.61,119.59,119.6,56332.0,104.2498,104.2585,104.241,104.2498,56332.0
2018-04-19 15:30:00,119.59,119.63,119.59,119.63,32940.0,104.241,104.2759,104.241,104.2759,32940.0
2018-04-20 09:30:00,119.56,119.57,119.51,119.54,12761.0,104.2149,104.2236,104.1713,104.1975,12761.0
2018-04-20 10:00:00,119.55,119.57,119.51,119.53,6644.0,104.2062,104.2236,104.1713,104.1887,6644.0
2018-04-20 10:30:00,119.53,119.53,119.49,119.51,21688.0,104.1887,104.1887,104.1539,104.1713,21688.0
2018-04-20 11:00:00,119.51,119.58,119.51,119.58,15377.0,104.1713,104.2323,104.1713,104.2323,15377.0
2018-04-20 11:30:00,119.58,119.58,119.53,119.56,8998.0,104.2323,104.2323,104.1887,104.2149,8998.0
2018-04-20 12:00:00,119.56,119.56,119.51,119.51,10939.0,104.2149,104.2149,104.1713,104.1713,10939.0
2018-04-20 12:30:00,119.52,119.52,119.49,119.5,8627.0,104.18,104.18,104.1539,104.1626,8627.0
2018-04-20 13:00:00,119.5,119.5,119.47,119.48,8634.0,104.1626,104.1626,104.1364,104.1452,8634.0
2018-04-20 13:30:00,119.48,119.49,119.47,119.48,7869.0,104.1452,104.1539,104.1364,104.1452,7869.0
2018-04-20 14:00:00,119.48,119.49,119.47,119.48,8874.0,104.1452,104.1539,104.1364,104.1452,8874.0
2018-04-20 14:30:00,119.48,119.5,119.47,119.47,7363.0,104.1452,104.1626,104.1364,104.1364,7363.0
2018-04-20 15:00:00,119.46,119.46,119.42,119.43,13699.0,104.1277,104.1277,104.0929,104.1016,13699.0
2018-04-20 15:30:00,119.42,119.43,119.4,119.42,22001.0,104.0929,104.1016,104.0754,104.0929,22001.0
2018-04-23 09:30:00,119.33,119.37,119.32,119.33,13850.0,104.0144,104.0493,104.0057,104.0144,13850.0
2018-04-23 10:00:00,119.32,119.34,119.29,119.32,137736.0,104.0057,104.0231,103.9795,104.0057,137736.0
2018-04-23 10:30:00,119.31,119.34,119.31,119.32,14084.0,103.997,104.0231,103.997,104.0057,14084.0
2018-04-23 11:00:00,119.32,119.34,119.31,119.32,5810.0,104.0057,104.0231,103.997,104.0057,5810.0
2018-04-23 11:30:00,119.31,119.32,119.27,119.27,19269.0,103.997,104.0057,103.9621,103.9621,19269.0
2018-04-23 12:00:00,119.27,119.32,119.26,119.32,14681.0,103.9621,104.0057,103.9534,104.0057,14681.0
2018-04-23 12:30:00,119.31,119.32,119.27,119.27,31044.0,103.997,104.0057,103.9621,103.9621,31044.0
2018-04-23 13:00:00,119.27,119.29,119.27,119.29,9514.0,103.9621,103.9795,103.9621,103.9795,9514.0
2018-04-23 13:30:00,119.27,119.3,119.26,119.27,15430.0,103.9621,103.9883,103.9534,103.9621,15430.0
2018-04-23 14:00:00,119.28,119.34,119.28,119.32,15930.0,103.9708,104.0231,103.9708,104.0057,15930.0
2018-04-23 14:30:00,119.33,119.35,119.31,119.32,18895.0,104.0144,104.0318,103.997,104.0057,18895.0
2018-04-23 15:00:00,119.33,119.33,119.27,119.27,16936.0,104.0144,104.0144,103.9621,103.9621,16936.0
2018-04-23 15:30:00,119.28,119.32,119.28,119.32,16857.0,103.9708,104.0057,103.9708,104.0057,16857.0
2018-04-24 09:30:00,119.21,119.25,119.19,119.25,7239.0,103.9098,103.9447,103.8924,103.9447,7239.0
2018-04-24 10:00:00,119.23,119.28,119.23,119.27,4333.0,103.9272,103.9708,103.9272,103.9621,4333.0
2018-04-24 10:30:00,119.28,119.28,119.22,119.22,50159.0,103.9708,103.9708,103.9185,103.9185,50159.0
2018-04-24 11:00:00,119.22,119.26,119.21,119.26,7959.0,103.9185,103.9534,103.9098,103.9534,7959.0
2018-04-24 11:30:00,119.24,119.26,119.23,119.25,16987.0,103.936,103.9534,103.9272,103.9447,16987.0
2018-04-24 12:00:00,119.27,119.31,119.24,119.3,11932.0,103.9621,103.997,103.936,103.9883,11932.0
2018-04-24 12:30:00,119.29,119.32,119.29,119.32,50834.0,103.9795,104.0057,103.9795,104.0057,50834.0
2018-04-24 13:00:00,119.32,119.33,119.3,119.3,19506.0,104.0057,104.0144,103.9883,103.9883,19506.0
2018-04-24 13:30:00,119.3,119.34,119.29,119.34,25244.0,103.9883,104.0231,103.9795,104.0231,25244.0
2018-04-24 14:00:00,119.34,119.35,119.32,119.33,19486.0,104.0231,104.0318,104.0057,104.0144,19486.0
2018-04-24 14:30:00,119.34,119.36,119.34,119.36,12628.0,104.0231,104.0406,104.0231,104.0406,12628.0
2018-04-24 15:00:00,119.33,119.33,119.27,119.3,12183.0,104.0144,104.0144,103.9621,103.9883,12183.0
2018-04-24 15:30:00,119.29,119.31,119.28,119.29,16318.0,103.9795,103.997,103.9708,103.9795,16318.0
2018-04-25 09:30:00,119.23,119.27,119.21,119.24,573957.0,103.9272,103.9621,103.9098,103.936,573957.0
2018-04-25 10:00:00,119.26,119.27,119.21,119.21,5190.0,103.9534,103.9621,103.9098,103.9098,5190.0
2018-04-25 10:30:00,119.21,119.21,119.19,119.21,8234.0,103.9098,103.9098,103.8924,103.9098,8234.0
2018-04-25 11:00:00,119.21,119.24,119.2,119.22,6504.0,103.9098,103.936,103.9011,103.9185,6504.0
2018-04-25 11:30:00,119.23,119.25,119.21,119.25,16541.0,103.9272,103.9447,103.9098,103.9447,16541.0
2018-04-25 12:00:00,119.25,119.28,119.24,119.26,43758.0,103.9447,103.9708,103.936,103.9534,43758.0
2018-04-25 12:30:00,119.25,119.25,119.22,119.23,4047.0,103.9447,103.9447,103.9185,103.9272,4047.0
2018-04-25 13:00:00,119.22,119.25,119.22,119.24,8495.0,103.9185,103.9447,103.9185,103.936,8495.0
2018-04-25 13:30:00,119.22,119.22,119.19,119.2,6126.0,103.9185,103.9185,103.8924,103.9011,6126.0
2018-04-25 14:00:00,119.19,119.21,119.17,119.2,14682.0,103.8924,103.9098,103.875,103.9011,14682.0
2018-04-25 14:30:00,119.22,119.25,119.21,119.22,11045.0,103.9185,103.9447,103.9098,103.9185,11045.0
2018-04-25 15:00:00,119.23,119.23,119.2,119.22,38097.0,103.9272,103.9272,103.9011,103.9185,38097.0
2018-04-25 15:30:00,119.21,119.23,119.21,119.22,12003.0,103.9098,103.9272,103.9098,103.9185,12003.0
2018-04-26 09:30:00,119.34,119.37,119.33,119.37,11214.0,104.0231,104.0493,104.0144,104.0493,11214.0
2018-04-26 10:00:00,119.38,119.4,119.37,119.39,3625.0,104.058,104.0754,104.0493,104.0667,3625.0
2018-04-26 10:30:00,119.39,119.4,119.33,119.34,16914.0,104.0667,104.0754,104.0144,104.0231,16914.0
2018-04-26 11:00:00,119.34,119.37,119.33,119.34,23543.0,104.0231,104.0493,104.0144,104.0231,23543.0
2018-04-26 11:30:00,119.35,119.36,119.34,119.35,171644.0,104.0318,104.0406,104.0231,104.0318,171644.0
2018-04-26 12:00:00,119.35,119.35,119.34,119.34,9213.0,104.0318,104.0318,104.0231,104.0231,9213.0
2018-04-26 12:30:00,119.34,119.35,119.31,119.31,6906.0,104.0231,104.0318,103.997,103.997,6906.0
2018-04-26 13:00:00,119.32,119.35,119.31,119.35,10199.0,104.0057,104.0318,103.997,104.0318,10199.0
2018-04-26 13:30:00,119.34,119.36,119.33,119.34,3988.0,104.0231,104.0406,104.0144,104.0231,3988.0
2018-04-26 14:00:00,119.34,119.34,119.31,119.32,19688.0,104.0231,104.0231,103.997,104.0057,19688.0
2018-04-26 14:30:00,119.33,119.35,119.31,119.35,5938.0,104.0144,104.0318,103.997,104.0318,5938.0
2018-04-26 15:00:00,119.36,119.36,119.32,119.34,13029.0,104.0406,104.0406,104.0057,104.0231,13029.0
2018-04-26 15:30:00,119.33,119.37,119.33,119.37,17392.0,104.0144,104.0493,104.0144,104.0493,17392.0
2018-04-27 09:30:00,119.4,119.45,119.38,119.44,59351.0,104.0754,104.119,104.058,104.1103,59351.0
2018-04-27 10:00:00,119.44,119.46,119.42,119.44,15608.0,104.1103,104.1277,104.0929,104.1103,15608.0
2018-04-27 10:30:00,119.45,119.5,119.44,119.48,11864.0,104.119,104.1626,104.1103,104.1452,11864.0
2018-04-27 11:00:00,119.49,119.5,119.47,119.5,12289.0,104.1539,104.1626,104.1364,104.1626,12289.0
2018-04-27 11:30:00,119.5,119.5,119.47,119.47,150470.0,104.1626,104.1626,104.1364,104.1364,150470.0
2018-04-27 12:00:00,119.47,119.48,119.46,119.47,6516.0,104.1364,104.1452,104.1277,104.1364,6516.0
2018-04-27 12:30:00,119.48,119.5,119.47,119.48,12776.0,104.1452,104.1626,104.1364,104.1452,12776.0
2018-04-27 13:00:00,119.47,119.49,119.46,119.47,10824.0,104.1364,104.1539,104.1277,104.1364,10824.0
2018-04-27 13:30:00,119.46,119.47,119.46,119.46,2252.0,104.1277,104.1364,104.1277,104.1277,2252.0
2018-04-27 14:00:00,119.46,119.48,119.46,119.48,10963.0,104.1277,104.1452,104.1277,104.1452,10963.0
2018-04-27 14:30:00,119.48,119.48,119.46,119.48,12909.0,104.1452,104.1452,104.1277,104.1452,12909.0
2018-04-27 15:00:00,119.48,119.48,119.46,119.47,16393.0,104.1452,104.1452,104.1277,104.1364,16393.0
2018-04-27 15:30:00,119.47,119.49,119.46,119.46,15804.0,104.1364,104.1539,104.1277,104.1277,15804.0
2018-04-30 09:30:00,119.48,119.49,119.44,119.48,13845.0,104.1452,104.1539,104.1103,104.1452,13845.0
2018-04-30 10:00:00,119.48,119.49,119.47,119.49,8556.0,104.1452,104.1539,104.1364,104.1539,8556.0
2018-04-30 10:30:00,119.47,119.5,119.46,119.49,10450.0,104.1364,104.1626,104.1277,104.1539,10450.0
2018-04-30 11:00:00,119.48,119.5,119.47,119.49,16852.0,104.1452,104.1626,104.1364,104.1539,16852.0
2018-04-30 11:30:00,119.49,119.5,119.48,119.5,15773.0,104.1539,104.1626,104.1452,104.1626,15773.0
2018-04-30 12:00:00,119.51,119.54,119.51,119.52,15264.0,104.1713,104.1975,104.1713,104.18,15264.0
2018-04-30 12:30:00,119.52,119.53,119.51,119.53,1983.0,104.18,104.1887,104.1713,104.1887,1983.0
2018-04-30 13:00:00,119.52,119.55,119.52,119.53,4891.0,104.18,104.2062,104.18,104.1887,4891.0
2018-04-30 13:30:00,119.52,119.53,119.51,119.53,33362.0,104.18,104.1887,104.1713,104.1887,33362.0
2018-04-30 14:00:00,119.53,119.54,119.51,119.54,55537.0,104.1887,104.1975,104.1713,104.1975,55537.0
2018-04-30 14:30:00,119.53,119.56,119.53,119.55,8344.0,104.1887,104.2149,104.1887,104.2062,8344.0
2018-04-30 15:00:00,119.56,119.56,119.51,119.52,362267.0,104.2149,104.2149,104.1713,104.18,362267.0
2018-04-30 15:30:00,119.52,119.53,119.5,119.51,46787.0,104.18,104.1887,104.1626,104.1713,46787.0
2018-05-01 09:30:00,119.29,119.31,119.22,119.22,99394.0,104.1464,104.1638,104.0852,104.0852,99394.0
2018-05-01 10:00:00,119.23,119.26,119.19,119.2,106852.0,104.094,104.1202,104.059,104.0678,106852.0
2018-05-01 10:30:00,119.21,119.21,119.18,119.2,8759.0,104.0765,104.0765,104.0503,104.0678,8759.0
2018-05-01 11:00:00,119.2,119.24,119.2,119.23,33973.0,104.0678,104.1027,104.0678,104.094,33973.0
2018-05-01 11:30:00,119.22,119.23,119.2,119.22,22336.0,104.0852,104.094,104.0678,104.0852,22336.0
2018-05-01 12:00:00,119.2,119.24,119.19,119.23,77123.0,104.0678,104.1027,104.059,104.094,77123.0
2018-05-01 12:30:00,119.23,119.26,119.23,119.24,40730.0,104.094,104.1202,104.094,104.1027,40730.0
2018-05-01 13:00:00,119.26,119.26,119.23,119.25,14768.0,104.1202,104.1202,104.094,104.1114,14768.0
2018-05-01 13:30:00,119.24,119.25,119.23,119.23,60419.0,104.1027,104.1114,104.094,104.094,60419.0
2018-05-01 14:00:00,119.23,119.25,119.2,119.21,70498.0,104.094,104.1114,104.0678,104.0765,70498.0
2018-05-01 14:30:00,119.21,119.23,119.17,119.18,137176.0,104.0765,104.094,104.0416,104.0503,137176.0
2018-05-01 15:00:00,119.17,119.23,119.16,119.2,163349.0,104.0416,104.094,104.0329,104.0678,163349.0
2018-05-01 15:30:00,119.2,119.21,119.18,119.18,42114.0,104.0678,104.0765,104.0503,104.0503,42114.0
2018-05-02 09:30:00,119.23,119.25,119.21,119.23,15202.0,104.094,104.1114,104.0765,104.094,15202.0
2018-05-02 10:00:00,119.26,119.26,119.21,119.26,10496.0,104.1202,104.1202,104.0765,104.1202,10496.0
2018-05-02 10:30:00,119.27,119.27,119.23,119.24,6305.0,104.1289,104.1289,104.094,104.1027,6305.0
2018-05-02 11:00:00,119.24,119.24,119.2,119.22,13823.0,104.1027,104.1027,104.0678,104.0852,13823.0
2018-05-02 11:30:00,119.21,119.22,119.2,119.22,5801.0,104.0765,104.0852,104.0678,104.0852,5801.0
2018-05-02 12:00:00,119.21,119.21,119.19,119.2,16061.0,104.0765,104.0765,104.059,104.0678,16061.0
2018-05-02 12:30:00,119.2,119.21,119.19,119.19,6335.0,104.0678,104.0765,104.059,104.059,6335.0
2018-05-02 13:00:00,119.21,119.21,119.2,119.21,5136.0,104.0765,104.0765,104.0678,104.0765,5136.0
2018-05-02 13:30:00,119.21,119.21,119.19,119.19,17317.0,104.0765,104.0765,104.059,104.059,17317.0
2018-05-02 14:00:00,119.19,119.32,119.16,119.27,36912.0,104.059,104.1725,104.0329,104.1289,36912.0
2018-05-02 14:30:00,119.29,119.29,119.26,119.29,5806.0,104.1464,104.1464,104.1202,104.1464,5806.0
2018-05-02 15:00:00,119.29,119.3,119.27,119.28,12678.0,104.1464,104.1551,104.1289,104.1376,12678.0
2018-05-02 15:30:00,119.28,119.28,119.26,119.26,38918.0,104.1376,104.1376,104.1202,104.1202,38918.0
2018-05-03 09:30:00,119.41,119.45,119.4,119.42,47385.0,104.2511,104.286,104.2424,104.2599,47385.0
2018-05-03 10:00:00,119.43,119.48,119.42,119.47,42786.0,104.2686,104.3122,104.2599,104.3035,42786.0
2018-05-03 10:30:00,119.48,119.52,119.48,119.51,30881.0,104.3122,104.3472,104.3122,104.3384,30881.0
2018-05-03 11:00:00,119.51,119.52,119.47,119.49,43795.0,104.3384,104.3472,104.3035,104.321,43795.0
2018-05-03 11:30:00,119.5,119.52,119.45,119.47,159293.0,104.3297,104.3472,104.286,104.3035,159293.0
2018-05-03 12:00:00,119.47,119.49,119.44,119.48,18922.0,104.3035,104.321,104.2773,104.3122,18922.0
2018-05-03 12:30:00,119.48,119.48,119.41,119.41,8509.0,104.3122,104.3122,104.2511,104.2511,8509.0
2018-05-03 13:00:00,119.42,119.43,119.41,119.43,15751.0,104.2599,104.2686,104.2511,104.2686,15751.0
2018-05-03 13:30:00,119.43,119.43,119.4,119.4,15445.0,104.2686,104.2686,104.2424,104.2424,15445.0
2018-05-03 14:00:00,119.41,119.42,119.4,119.42,12192.0,104.2511,104.2599,104.2424,104.2599,12192.0
2018-05-03 14:30:00,119.42,119.42,119.38,119.4,23388.0,104.2599,104.2599,104.2249,104.2424,23388.0
2018-05-03 15:00:00,119.41,119.43,119.39,119.41,39754.0,104.2511,104.2686,104.2337,104.2511,39754.0
2018-05-03 15:30:00,119.42,119.44,119.41,119.42,20577.0,104.2599,104.2773,104.2511,104.2599,20577.0
2018-05-04 09:30:00,119.53,119.54,119.49,119.5,14314.0,104.3559,104.3646,104.321,104.3297,14314.0
2018-05-04 10:00:00,119.51,119.51,119.46,119.47,7680.0,104.3384,104.3384,104.2948,104.3035,7680.0
2018-05-04 10:30:00,119.47,119.47,119.43,119.45,6323.0,104.3035,104.3035,104.2686,104.286,6323.0
2018-05-04 11:00:00,119.46,119.46,119.37,119.37,9763.0,104.2948,104.2948,104.2162,104.2162,9763.0
2018-05-04 11:30:00,119.37,119.41,119.36,119.39,27562.0,104.2162,104.2511,104.2075,104.2337,27562.0
2018-05-04 12:00:00,119.37,119.4,119.36,119.4,5998.0,104.2162,104.2424,104.2075,104.2424,5998.0
2018-05-04 12:30:00,119.4,119.42,119.39,119.42,5342.0,104.2424,104.2599,104.2337,104.2599,5342.0
2018-05-04 13:00:00,119.42,119.43,119.4,119.42,3362.0,104.2599,104.2686,104.2424,104.2599,3362.0
2018-05-04 13:30:00,119.42,119.42,119.38,119.39,4665.0,104.2599,104.2599,104.2249,104.2337,4665.0
2018-05-04 14:00:00,119.39,119.42,119.38,119.41,58837.0,104.2337,104.2599,104.2249,104.2511,58837.0
2018-05-04 14:30:00,119.4,119.43,119.4,119.43,9017.0,104.2424,104.2686,104.2424,104.2686,9017.0
2018-05-04 15:00:00,119.42,119.44,119.41,119.42,6331.0,104.2599,104.2773,104.2511,104.2599,6331.0
2018-05-04 15:30:00,119.42,119.43,119.41,119.43,20427.0,104.2599,104.2686,104.2511,104.2686,20427.0
2018-05-07 09:30:00,119.44,119.44,119.39,119.4,6794.0,104.2773,104.2773,104.2337,104.2424,6794.0
2018-05-07 10:00:00,119.39,119.44,119.39,119.43,6004.0,104.2337,104.2773,104.2337,104.2686,6004.0
2018-05-07 10:30:00,119.42,119.42,119.39,119.4,5055.0,104.2599,104.2599,104.2337,104.2424,5055.0
2018-05-07 11:00:00,119.39,119.4,119.38,119.38,10527.0,104.2337,104.2424,104.2249,104.2249,10527.0
2018-05-07 11:30:00,119.39,119.39,119.37,119.39,13328.0,104.2337,104.2337,104.2162,104.2337,13328.0
2018-05-07 12:00:00,119.38,119.4,119.37,119.39,9149.0,104.2249,104.2424,104.2162,104.2337,9149.0
2018-05-07 12:30:00,119.39,119.4,119.38,119.39,4707.0,104.2337,104.2424,104.2249,104.2337,4707.0
2018-05-07 13:00:00,119.37,119.4,119.37,119.39,10600.0,104.2162,104.2424,104.2162,104.2337,10600.0
2018-05-07 13:30:00,119.39,119.41,119.39,119.4,7205.0,104.2337,104.2511,104.2337,104.2424,7205.0
2018-05-07 14:00:00,119.4,119.41,119.38,119.41,11784.0,104.2424,104.2511,104.2249,104.2511,11784.0
2018-05-07 14:30:00,119.4,119.43,119.39,119.42,15374.0,104.2424,104.2686,104.2337,104.2599,15374.0
2018-05-07 15:00:00,119.41,119.43,119.4,119.42,27691.0,104.2511,104.2686,104.2424,104.2599,27691.0
2018-05-07 15:30:00,119.41,119.42,119.4,119.4,33087.0,104.2511,104.2599,104.2424,104.2424,33087.0
2018-05-08 09:30:00,119.32,119.34,119.29,119.29,5285.0,104.1725,104.19,104.1464,104.1464,5285.0
2018-05-08 10:00:00,119.29,119.31,119.27,119.3,7161.0,104.1464,104.1638,104.1289,104.1551,7161.0
2018-05-08 10:30:00,119.3,119.31,119.28,119.29,5960.0,104.1551,104.1638,104.1376,104.1464,5960.0
2018-05-08 11:00:00,119.3,119.31,119.25,119.27,8926.0,104.1551,104.1638,104.1114,104.1289,8926.0
2018-05-08 11:30:00,119.26,119.29,119.25,119.28,6860.0,104.1202,104.1464,104.1114,104.1376,6860.0
2018-05-08 12:00:00,119.29,119.3,119.27,119.27,3154.0,104.1464,104.1551,104.1289,104.1289,3154.0
2018-05-08 12:30:00,119.27,119.27,119.23,119.27,4948.0,104.1289,104.1289,104.094,104.1289,4948.0
2018-05-08 13:00:00,119.25,119.28,119.24,119.27,7302.0,104.1114,104.1376,104.1027,104.1289,7302.0
2018-05-08 13:30:00,119.27,119.29,119.27,119.28,20448.0,104.1289,104.1464,104.1289,104.1376,20448.0
2018-05-08 14:00:00,119.28,119.33,119.27,119.32,6915.0,104.1376,104.1813,104.1289,104.1725,6915.0
2018-05-08 14:30:00,119.33,119.37,119.31,119.32,33574.0,104.1813,104.2162,104.1638,104.1725,33574.0
2018-05-08 15:00:00,119.33,119.33,119.28,119.29,18786.0,104.1813,104.1813,104.1376,104.1464,18786.0
2018-05-08 15:30:00,119.3,119.31,119.29,119.3,8081.0,104.1551,104.1638,104.1464,104.1551,8081.0
2018-05-09 09:30:00,119.16,119.2,119.15,119.18,12315.0,104.0329,104.0678,104.0241,104.0503,12315.0
2018-05-09 10:00:00,119.19,119.21,119.18,119.21,5955.0,104.059,104.0765,104.0503,104.0765,5955.0
2018-05-09 10:30:00,119.21,119.23,119.21,119.21,2486.0,104.0765,104.094,104.0765,104.0765,2486.0
2018-05-09 11:00:00,119.22,119.23,119.2,119.2,11298.0,104.0852,104.094,104.0678,104.0678,11298.0
2018-05-09 11:30:00,119.21,119.22,119.19,119.21,10493.0,104.0765,104.0852,104.059,104.0765,10493.0
2018-05-09 12:00:00,119.2,119.2,119.17,119.17,6451.0,104.0678,104.0678,104.0416,104.0416,6451.0
2018-05-09 12:30:00,119.17,119.17,119.15,119.16,5141.0,104.0416,104.0416,104.0241,104.0329,5141.0
2018-05-09 13:00:00,119.16,119.2,119.16,119.19,9289.0,104.0329,104.0678,104.0329,104.059,9289.0
2018-05-09 13:30:00,119.19,119.21,119.18,119.2,6671.0,104.059,104.0765,104.0503,104.0678,6671.0
2018-05-09 14:00:00,119.2,119.2,119.17,119.18,22884.0,104.0678,104.0678,104.0416,104.0503,22884.0
2018-05-09 14:30:00,119.19,119.19,119.16,119.17,43252.0,104.059,104.059,104.0329,104.0416,43252.0
2018-05-09 15:00:00,119.16,119.18,119.14,119.17,29941.0,104.0329,104.0503,104.0154,104.0416,29941.0
2018-05-09 15:30:00,119.16,119.17,119.15,119.16,22357.0,104.0329,104.0416,104.0241,104.0329,22357.0
2018-05-10 09:30:00,119.33,119.33,119.29,119.31,24361.0,104.1813,104.1813,104.1464,104.1638,24361.0
2018-05-10 10:00:00,119.31,119.33,119.3,119.31,5891.0,104.1638,104.1813,104.1551,104.1638,5891.0
2018-05-10 10:30:00,119.32,119.34,119.27,119.27,10529.0,104.1725,104.19,104.1289,104.1289,10529.0
2018-05-10 11:00:00,119.27,119.28,119.23,119.24,135442.0,104.1289,104.1376,104.094,104.1027,135442.0
2018-05-10 11:30:00,119.23,119.25,119.22,119.23,72689.0,104.094,104.1114,104.0852,104.094,72689.0
2018-05-10 12:00:00,119.24,119.25,119.23,119.24,11870.0,104.1027,104.1114,104.094,104.1027,11870.0
2018-05-10 12:30:00,119.25,119.26,119.24,119.24,6846.0,104.1114,104.1202,104.1027,104.1027,6846.0
2018-05-10 13:00:00,119.24,119.29,119.23,119.28,4132.0,104.1027,104.1464,104.094,104.1376,4132.0
2018-05-10 13:30:00,119.26,119.28,119.25,119.26,8825.0,104.1202,104.1376,104.1114,104.1202,8825.0
2018-05-10 14:00:00,119.25,119.26,119.22,119.24,60934.0,104.1114,104.1202,104.0852,104.1027,60934.0
2018-05-10 14:30:00,119.24,119.26,119.23,119.23,109572.0,104.1027,104.1202,104.094,104.094,109572.0
2018-05-10 15:00:00,119.24,119.25,119.21,119.24,22950.0,104.1027,104.1114,104.0765,104.1027,22950.0
2018-05-10 15:30:00,119.24,119.25,119.23,119.25,29737.0,104.1027,104.1114,104.094,104.1114,29737.0
2018-05-11 09:30:00,119.27,119.27,119.23,119.23,11299.0,104.1289,104.1289,104.094,104.094,11299.0
2018-05-11 10:00:00,119.25,119.25,119.2,119.21,7177.0,104.1114,104.1114,104.0678,104.0765,7177.0
2018-05-11 10:30:00,119.21,119.22,119.2,119.21,6115.0,104.0765,104.0852,104.0678,104.0765,6115.0
2018-05-11 11:00:00,119.21,119.25,119.2,119.24,28643.0,104.0765,104.1114,104.0678,104.1027,28643.0
2018-05-11 11:30:00,119.24,119.26,119.24,119.26,7932.0,104.1027,104.1202,104.1027,104.1202,7932.0
2018-05-11 12:00:00,119.28,119.28,119.26,119.27,10035.0,104.1376,104.1376,104.1202,104.1289,10035.0
2018-05-11 12:30:00,119.27,119.27,119.25,119.26,4086.0,104.1289,104.1289,104.1114,104.1202,4086.0
2018-05-11 13:00:00,119.25,119.25,119.23,119.23,2515.0,104.1114,104.1114,104.094,104.094,2515.0
2018-05-11 13:30:00,119.24,119.24,119.23,119.23,7580.0,104.1027,104.1027,104.094,104.094,7580.0
2018-05-11 14:00:00,119.23,119.24,119.22,119.22,15497.0,104.094,104.1027,104.0852,104.0852,15497.0
2018-05-11 14:30:00,119.23,119.24,119.22,119.23,5495.0,104.094,104.1027,104.0852,104.094,5495.0
2018-05-11 15:00:00,119.23,119.25,119.22,119.25,19106.0,104.094,104.1114,104.0852,104.1114,19106.0
2018-05-11 15:30:00,119.24,119.26,119.24,119.24,29041.0,104.1027,104.1202,104.1027,104.1027,29041.0
2018-05-14 09:30:00,119.13,119.16,119.13,119.14,12651.0,104.0067,104.0329,104.0067,104.0154,12651.0
2018-05-14 10:00:00,119.13,119.15,119.12,119.15,5291.0,104.0067,104.0241,103.9979,104.0241,5291.0
2018-05-14 10:30:00,119.16,119.16,119.15,119.16,2459.0,104.0329,104.0329,104.0241,104.0329,2459.0
2018-05-14 11:00:00,119.16,119.16,119.14,119.16,5437.0,104.0329,104.0329,104.0154,104.0329,5437.0
2018-05-14 11:30:00,119.16,119.16,119.15,119.16,8403.0,104.0329,104.0329,104.0241,104.0329,8403.0
2018-05-14 12:00:00,119.17,119.19,119.16,119.18,468592.0,104.0416,104.059,104.0329,104.0503,468592.0
2018-05-14 12:30:00,119.17,119.17,119.15,119.16,5375.0,104.0416,104.0416,104.0241,104.0329,5375.0
2018-05-14 13:00:00,119.17,119.19,119.16,119.19,4965.0,104.0416,104.059,104.0329,104.059,4965.0
2018-05-14 13:30:00,119.19,119.19,119.18,119.19,4128.0,104.059,104.059,104.0503,104.059,4128.0
2018-05-14 14:00:00,119.18,119.19,119.17,119.17,10794.0,104.0503,104.059,104.0416,104.0416,10794.0
2018-05-14 14:30:00,119.17,119.18,119.16,119.17,7874.0,104.0416,104.0503,104.0329,104.0416,7874.0
2018-05-14 15:00:00,119.16,119.16,119.14,119.15,8956.0,104.0329,104.0329,104.0154,104.0241,8956.0
2018-05-14 15:30:00,119.15,119.16,119.14,119.16,20929.0,104.0241,104.0329,104.0154,104.0329,20929.0
2018-05-15 09:30:00,118.88,118.9,118.85,118.87,78116.0,103.7884,103.8059,103.7622,103.7797,78116.0
2018-05-15 10:00:00,118.88,118.93,118.87,118.93,4612.0,103.7884,103.8321,103.7797,103.8321,4612.0
2018-05-15 10:30:00,118.92,118.93,118.9,118.9,6270.0,103.8233,103.8321,103.8059,103.8059,6270.0
2018-05-15 11:00:00,118.89,118.9,118.87,118.9,13322.0,103.7971,103.8059,103.7797,103.8059,13322.0
2018-05-15 11:30:00,118.9,118.91,118.87,118.88,8025.0,103.8059,103.8146,103.7797,103.7884,8025.0
2018-05-15 12:00:00,118.87,118.88,118.85,118.86,4804.0,103.7797,103.7884,103.7622,103.7709,4804.0
2018-05-15 12:30:00,118.86,118.86,118.83,118.83,25688.0,103.7709,103.7709,103.7448,103.7448,25688.0
2018-05-15 13:00:00,118.84,118.84,118.8,118.81,4159.0,103.7535,103.7535,103.7186,103.7273,4159.0
2018-05-15 13:30:00,118.81,118.81,118.78,118.8,18863.0,103.7273,103.7273,103.7011,103.7186,18863.0
2018-05-15 14:00:00,118.77,118.78,118.71,118.73,20301.0,103.6924,103.7011,103.64,103.6574,20301.0
2018-05-15 14:30:00,118.73,118.8,118.73,118.78,30054.0,103.6574,103.7186,103.6574,103.7011,30054.0
2018-05-15 15:00:00,118.77,118.82,118.77,118.79,18501.0,103.6924,103.736,103.6924,103.7098,18501.0
2018-05-15 15:30:00,118.79,118.81,118.78,118.81,67605.0,103.7098,103.7273,103.7011,103.7273,67605.0
2018-05-16 09:30:00,118.81,118.85,118.8,118.82,12219.0,103.7273,103.7622,103.7186,103.736,12219.0
2018-05-16 10:00:00,118.83,118.83,118.78,118.8,18044.0,103.7448,103.7448,103.7011,103.7186,18044.0
2018-05-16 10:30:00,118.78,118.79,118.74,118.74,25141.0,103.7011,103.7098,103.6662,103.6662,25141.0
2018-05-16 11:00:00,118.76,118.78,118.76,118.77,9169.0,103.6836,103.7011,103.6836,103.6924,9169.0
2018-05-16 11:30:00,118.78,118.79,118.77,118.79,2922.0,103.7011,103.7098,103.6924,103.7098,2922.0
2018-05-16 12:00:00,118.81,118.81,118.79,118.8,7437.0,103.7273,103.7273,103.7098,103.7186,7437.0
2018-05-16 12:30:00,118.8,118.81,118.79,118.8,5477.0,103.7186,103.7273,103.7098,103.7186,5477.0
2018-05-16 13:00:00,118.8,118.8,118.77,118.77,9620.0,103.7186,103.7186,103.6924,103.6924,9620.0
2018-05-16 13:30:00,118.77,118.78,118.76,118.77,5600.0,103.6924,103.7011,103.6836,103.6924,5600.0
2018-05-16 14:00:00,118.77,118.77,118.75,118.75,16581.0,103.6924,103.6924,103.6749,103.6749,16581.0
2018-05-16 14:30:00,118.75,118.76,118.72,118.72,16002.0,103.6749,103.6836,103.6487,103.6487,16002.0
2018-05-16 15:00:00,118.72,118.73,118.7,118.72,8443.0,103.6487,103.6574,103.6313,103.6487,8443.0
2018-05-16 15:30:00,118.71,118.72,118.68,118.69,32448.0,103.64,103.6487,103.6138,103.6225,32448.0
2018-05-17 09:30:00,118.77,118.8,118.73,118.79,12462.0,103.6924,103.7186,103.6574,103.7098,12462.0
2018-05-17 10:00:00,118.79,118.79,118.75,118.76,8086.0,103.7098,103.7098,103.6749,103.6836,8086.0
2018-05-17 10:30:00,118.77,118.77,118.72,118.75,11832.0,103.6924,103.6924,103.6487,103.6749,11832.0
2018-05-17 11:00:00,118.75,118.75,118.7,118.71,20462.0,103.6749,103.6749,103.6313,103.64,20462.0
2018-05-17 11:30:00,118.72,118.73,118.71,118.72,15426.0,103.6487,103.6574,103.64,103.6487,15426.0
2018-05-17 12:00:00,118.72,118.75,118.71,118.75,12040.0,103.6487,103.6749,103.64,103.6749,12040.0
2018-05-17 12:30:00,118.74,118.76,118.74,118.75,7234.0,103.6662,103.6836,103.6662,103.6749,7234.0
2018-05-17 13:00:00,118.74,118.75,118.72,118.73,4889.0,103.6662,103.6749,103.6487,103.6574,4889.0
2018-05-17 13:30:00,118.73,118.74,118.71,118.72,5278.0,103.6574,103.6662,103.64,103.6487,5278.0
2018-05-17 14:00:00,118.73,118.76,118.73,118.76,10017.0,103.6574,103.6836,103.6574,103.6836,10017.0
2018-05-17 14:30:00,118.76,118.77,118.74,118.76,68966.0,103.6836,103.6924,103.6662,103.6836,68966.0
2018-05-17 15:00:00,118.75,118.76,118.71,118.72,59519.0,103.6749,103.6836,103.64,103.6487,59519.0
2018-05-17 15:30:00,118.73,118.74,118.7,118.71,65419.0,103.6574,103.6662,103.6313,103.64,65419.0
2018-05-18 09:30:00,118.87,118.93,118.86,118.9,35530.0,103.7797,103.8321,103.7709,103.8059,35530.0
2018-05-18 10:00:00,118.9,118.92,118.89,118.92,5317.0,103.8059,103.8233,103.7971,103.8233,5317.0
2018-05-18 10:30:00,118.92,118.97,118.92,118.95,115850.0,103.8233,103.867,103.8233,103.8495,115850.0
2018-05-18 11:00:00,118.95,118.99,118.94,118.98,38234.0,103.8495,103.8844,103.8408,103.8757,38234.0
2018-05-18 11:30:00,118.97,118.97,118.93,118.94,4254.0,103.867,103.867,103.8321,103.8408,4254.0
2018-05-18 12:00:00,118.93,118.99,118.93,118.99,6991.0,103.8321,103.8844,103.8321,103.8844,6991.0
2018-05-18 12:30:00,118.99,119.0,118.98,119.0,14082.0,103.8844,103.8932,103.8757,103.8932,14082.0
2018-05-18 13:00:00,118.98,118.98,118.96,118.97,2721.0,103.8757,103.8757,103.8582,103.867,2721.0
2018-05-18 13:30:00,118.96,118.98,118.95,118.97,18228.0,103.8582,103.8757,103.8495,103.867,18228.0
2018-05-18 14:00:00,118.96,118.98,118.96,118.98,4270.0,103.8582,103.8757,103.8582,103.8757,4270.0
2018-05-18 14:30:00,118.98,118.98,118.95,118.98,6681.0,103.8757,103.8757,103.8495,103.8757,6681.0
2018-05-18 15:00:00,118.98,119.01,118.97,118.98,38242.0,103.8757,103.9019,103.867,103.8757,38242.0
2018-05-18 15:30:00,118.98,118.99,118.95,118.96,111957.0,103.8757,103.8844,103.8495,103.8582,111957.0
2018-05-21 09:30:00,118.91,118.93,118.88,118.91,12634.0,103.8146,103.8321,103.7884,103.8146,12634.0
2018-05-21 10:00:00,118.94,118.94,118.92,118.92,8533.0,103.8408,103.8408,103.8233,103.8233,8533.0
2018-05-21 10:30:00,118.92,118.95,118.92,118.95,3063.0,103.8233,103.8495,103.8233,103.8495,3063.0
2018-05-21 11:00:00,118.95,118.97,118.94,118.97,13541.0,103.8495,103.867,103.8408,103.867,13541.0
2018-05-21 11:30:00,118.97,118.99,118.94,118.94,5547.0,103.867,103.8844,103.8408,103.8408,5547.0
2018-05-21 12:00:00,118.94,118.95,118.92,118.93,13025.0,103.8408,103.8495,103.8233,103.8321,13025.0
2018-05-21 12:30:00,118.92,118.94,118.92,118.94,3781.0,103.8233,103.8408,103.8233,103.8408,3781.0
2018-05-21 13:00:00,118.95,118.96,118.94,118.94,2744.0,103.8495,103.8582,103.8408,103.8408,2744.0
2018-05-21 13:30:00,118.94,118.95,118.94,118.94,5615.0,103.8408,103.8495,103.8408,103.8408,5615.0
2018-05-21 14:00:00,118.94,118.95,118.94,118.95,6817.0,103.8408,103.8495,103.8408,103.8495,6817.0
2018-05-21 14:30:00,118.95,118.98,118.94,118.97,19157.0,103.8495,103.8757,103.8408,103.867,19157.0
2018-05-21 15:00:00,118.97,118.99,118.96,118.99,17341.0,103.867,103.8844,103.8582,103.8844,17341.0
2018-05-21 15:30:00,118.99,119.0,118.98,118.99,27461.0,103.8844,103.8932,103.8757,103.8844,27461.0
2018-05-22 09:30:00,118.97,118.99,118.96,118.96,21900.0,103.867,103.8844,103.8582,103.8582,21900.0
2018-05-22 10:00:00,118.95,118.98,118.93,118.98,21042.0,103.8495,103.8757,103.8321,103.8757,21042.0
2018-05-22 10:30:00,118.96,118.97,118.93,118.95,6710.0,103.8582,103.867,103.8321,103.8495,6710.0
2018-05-22 11:00:00,118.93,118.93,118.91,118.93,31934.0,103.8321,103.8321,103.8146,103.8321,31934.0
2018-05-22 11:30:00,118.92,118.94,118.91,118.92,11810.0,103.8233,103.8408,103.8146,103.8233,11810.0
2018-05-22 12:00:00,118.92,118.93,118.91,118.92,3613.0,103.8233,103.8321,103.8146,103.8233,3613.0
2018-05-22 12:30:00,118.93,118.96,118.93,118.94,4129.0,103.8321,103.8582,103.8321,103.8408,4129.0
2018-05-22 13:00:00,118.95,118.95,118.93,118.95,5788.0,103.8495,103.8495,103.8321,103.8495,5788.0
2018-05-22 13:30:00,118.94,118.96,118.94,118.94,10780.0,103.8408,103.8582,103.8408,103.8408,10780.0
2018-05-22 14:00:00,118.95,118.96,118.93,118.94,74863.0,103.8495,103.8582,103.8321,103.8408,74863.0
2018-05-22 14:30:00,118.95,118.98,118.94,118.98,13524.0,103.8495,103.8757,103.8408,103.8757,13524.0
2018-05-22 15:00:00,118.98,119.0,118.95,118.99,24049.0,103.8757,103.8932,103.8495,103.8844,24049.0
2018-05-22 15:30:00,118.99,118.99,118.97,118.99,34131.0,103.8844,103.8844,103.867,103.8844,34131.0
2018-05-23 09:30:00,119.19,119.19,119.16,119.17,4367.0,104.059,104.059,104.0329,104.0416,4367.0
2018-05-23 10:00:00,119.18,119.19,119.14,119.17,111662.0,104.0503,104.059,104.0154,104.0416,111662.0
2018-05-23 10:30:00,119.18,119.23,119.17,119.22,18937.0,104.0503,104.094,104.0416,104.0852,18937.0
2018-05-23 11:00:00,119.22,119.25,119.21,119.22,5760.0,104.0852,104.1114,104.0765,104.0852,5760.0
2018-05-23 11:30:00,119.22,119.23,119.19,119.19,8725.0,104.0852,104.094,104.059,104.059,8725.0
2018-05-23 12:00:00,119.19,119.2,119.17,119.2,4340.0,104.059,104.0678,104.0416,104.0678,4340.0
2018-05-23 12:30:00,119.19,119.21,119.18,119.18,21686.0,104.059,104.0765,104.0503,104.0503,21686.0
2018-05-23 13:00:00,119.18,119.19,119.15,119.15,9950.0,104.0503,104.059,104.0241,104.0241,9950.0
2018-05-23 13:30:00,119.14,119.15,119.11,119.12,4837.0,104.0154,104.0241,103.9892,103.9979,4837.0
2018-05-23 14:00:00,119.14,119.27,119.13,119.24,45539.0,104.0154,104.1289,104.0067,104.1027,45539.0
2018-05-23 14:30:00,119.26,119.34,119.26,119.33,30429.0,104.1202,104.19,104.1202,104.1813,30429.0
2018-05-23 15:00:00,119.34,119.35,119.32,119.32,20292.0,104.19,104.1987,104.1725,104.1725,20292.0
2018-05-23 15:30:00,119.33,119.33,119.28,119.28,26419.0,104.1813,104.1813,104.1376,104.1376,26419.0
2018-05-24 09:30:00,119.46,119.53,119.43,119.53,10638.0,104.2948,104.3559,104.2686,104.3559,10638.0
2018-05-24 10:00:00,119.53,119.54,119.5,119.52,23748.0,104.3559,104.3646,104.3297,104.3472,23748.0
2018-05-24 10:30:00,119.53,119.58,119.52,119.58,8759.0,104.3559,104.3995,104.3472,104.3995,8759.0
2018-05-24 11:00:00,119.58,119.58,119.5,119.51,20390.0,104.3995,104.3995,104.3297,104.3384,20390.0
2018-05-24 11:30:00,119.49,119.5,119.47,119.47,3365.0,104.321,104.3297,104.3035,104.3035,3365.0
2018-05-24 12:00:00,119.46,119.47,119.43,119.44,69167.0,104.2948,104.3035,104.2686,104.2773,69167.0
2018-05-24 12:30:00,119.45,119.46,119.43,119.44,8730.0,104.286,104.2948,104.2686,104.2773,8730.0
2018-05-24 13:00:00,119.44,119.45,119.4,119.41,7990.0,104.2773,104.286,104.2424,104.2511,7990.0
2018-05-24 13:30:00,119.4,119.47,119.4,119.46,8792.0,104.2424,104.3035,104.2424,104.2948,8792.0
2018-05-24 14:00:00,119.45,119.46,119.43,119.44,668119.0,104.286,104.2948,104.2686,104.2773,668119.0
2018-05-24 14:30:00,119.44,119.45,119.42,119.44,27510.0,104.2773,104.286,104.2599,104.2773,27510.0
2018-05-24 15:00:00,119.44,119.46,119.42,119.44,9679.0,104.2773,104.2948,104.2599,104.2773,9679.0
2018-05-24 15:30:00,119.45,119.47,119.44,119.46,25141.0,104.286,104.3035,104.2773,104.2948,25141.0
2018-05-25 09:30:00,119.67,119.77,119.67,119.75,14121.0,104.4781,104.5654,104.4781,104.548,14121.0
2018-05-25 10:00:00,119.75,119.76,119.69,119.75,9342.0,104.548,104.5567,104.4956,104.548,9342.0
2018-05-25 10:30:00,119.75,119.75,119.7,119.7,17426.0,104.548,104.548,104.5043,104.5043,17426.0
2018-05-25 11:00:00,119.68,119.7,119.67,119.69,9359.0,104.4868,104.5043,104.4781,104.4956,9359.0
2018-05-25 11:30:00,119.69,119.71,119.69,119.7,21421.0,104.4956,104.513,104.4956,104.5043,21421.0
2018-05-25 12:00:00,119.7,119.72,119.7,119.72,4034.0,104.5043,104.5218,104.5043,104.5218,4034.0
2018-05-25 12:30:00,119.72,119.74,119.71,119.71,3833.0,104.5218,104.5392,104.513,104.513,3833.0
2018-05-25 13:00:00,119.72,119.75,119.71,119.75,9540.0,104.5218,104.548,104.513,104.548,9540.0
2018-05-25 13:30:00,119.74,119.75,119.71,119.72,13058.0,104.5392,104.548,104.513,104.5218,13058.0
2018-05-25 14:00:00,119.71,119.73,119.71,119.71,5815.0,104.513,104.5305,104.513,104.513,5815.0
2018-05-25 14:30:00,119.72,119.76,119.72,119.76,17017.0,104.5218,104.5567,104.5218,104.5567,17017.0
2018-05-25 15:00:00,119.75,119.77,119.75,119.77,9580.0,104.548,104.5654,104.548,104.5654,9580.0
2018-05-25 15:30:00,119.76,119.78,119.76,119.76,10771.0,104.5567,104.5741,104.5567,104.5567,10771.0
2018-05-29 09:30:00,120.05,120.07,120.01,120.04,21181.0,104.8099,104.8273,104.775,104.8011,21181.0
2018-05-29 10:00:00,120.03,120.04,120.01,120.02,4753.0,104.7924,104.8011,104.775,104.7837,4753.0
2018-05-29 10:30:00,120.03,120.1,120.0,120.1,14598.0,104.7924,104.8535,104.7662,104.8535,14598.0
2018-05-29 11:00:00,120.12,120.2,120.11,120.17,13076.0,104.871,104.9408,104.8623,104.9146,13076.0
2018-05-29 11:30:00,120.19,120.33,120.18,120.31,14629.0,104.9321,105.0543,104.9234,105.0369,14629.0
2018-05-29 12:00:00,120.32,120.44,120.3,120.44,5580.0,105.0456,105.1504,105.0281,105.1504,5580.0
2018-05-29 12:30:00,120.45,120.47,120.29,120.32,8861.0,105.1591,105.1766,105.0194,105.0456,8861.0
2018-05-29 13:00:00,120.33,120.41,120.32,120.37,7612.0,105.0543,105.1242,105.0456,105.0893,7612.0
2018-05-29 13:30:00,120.35,120.42,120.35,120.36,9804.0,105.0718,105.1329,105.0718,105.0805,9804.0
2018-05-29 14:00:00,120.4,120.59,120.38,120.57,14709.0,105.1154,105.2813,105.098,105.2639,14709.0
2018-05-29 14:30:00,120.6,120.73,120.6,120.7,51020.0,105.2901,105.4035,105.2901,105.3774,51020.0
2018-05-29 15:00:00,120.7,120.71,120.57,120.68,41723.0,105.3774,105.3861,105.2639,105.3599,41723.0
2018-05-29 15:30:00,120.69,120.69,120.57,120.58,22478.0,105.3686,105.3686,105.2639,105.2726,22478.0
2018-05-30 09:30:00,120.3,120.36,120.27,120.36,118032.0,105.0281,105.0805,105.0019,105.0805,118032.0
2018-05-30 10:00:00,120.36,120.37,120.31,120.34,8679.0,105.0805,105.0893,105.0369,105.0631,8679.0
2018-05-30 10:30:00,120.33,120.37,120.27,120.28,120996.0,105.0543,105.0893,105.0019,105.0107,120996.0
2018-05-30 11:00:00,120.28,120.33,120.28,120.28,235659.0,105.0107,105.0543,105.0107,105.0107,235659.0
2018-05-30 11:30:00,120.24,120.24,120.16,120.18,6456.0,104.9758,104.9758,104.9059,104.9234,6456.0
2018-05-30 12:00:00,120.18,120.22,120.16,120.19,325915.0,104.9234,104.9583,104.9059,104.9321,325915.0
2018-05-30 12:30:00,120.16,120.17,120.12,120.15,7888.0,104.9059,104.9146,104.871,104.8972,7888.0
2018-05-30 13:00:00,120.16,120.19,120.16,120.18,11271.0,104.9059,104.9321,104.9059,104.9234,11271.0
2018-05-30 13:30:00,120.18,120.19,120.15,120.17,14443.0,104.9234,104.9321,104.8972,104.9146,14443.0
2018-05-30 14:00:00,120.16,120.18,120.14,120.18,27955.0,104.9059,104.9234,104.8884,104.9234,27955.0
2018-05-30 14:30:00,120.18,120.22,120.17,120.21,213062.0,104.9234,104.9583,104.9146,104.9496,213062.0
2018-05-30 15:00:00,120.21,120.22,120.19,120.21,15366.0,104.9496,104.9583,104.9321,104.9496,15366.0
2018-05-30 15:30:00,120.22,120.23,120.21,120.21,18551.0,104.9583,104.967,104.9496,104.9496,18551.0
2018-05-31 09:30:00,120.21,120.23,120.16,120.21,698121.0,104.9496,104.967,104.9059,104.9496,698121.0
2018-05-31 10:00:00,120.22,120.23,120.17,120.21,18115.0,104.9583,104.967,104.9146,104.9496,18115.0
2018-05-31 10:30:00,120.21,120.24,120.19,120.2,24784.0,104.9496,104.9758,104.9321,104.9408,24784.0
2018-05-31 11:00:00,120.19,120.22,120.16,120.16,53523.0,104.9321,104.9583,104.9059,104.9059,53523.0
2018-05-31 11:30:00,120.16,120.18,120.03,120.14,102070.0,104.9059,104.9234,104.7924,104.8884,102070.0
2018-05-31 12:00:00,120.15,120.19,120.14,120.19,24934.0,104.8972,104.9321,104.8884,104.9321,24934.0
2018-05-31 12:30:00,120.19,120.21,120.18,120.19,17166.0,104.9321,104.9496,104.9234,104.9321,17166.0
2018-05-31 13:00:00,120.17,120.18,120.13,120.14,27365.0,104.9146,104.9234,104.8797,104.8884,27365.0
2018-05-31 13:30:00,120.14,120.26,120.13,120.25,114763.0,104.8884,104.9932,104.8797,104.9845,114763.0
2018-05-31 14:00:00,120.26,120.27,120.23,120.23,27273.0,104.9932,105.0019,104.967,104.967,27273.0
2018-05-31 14:30:00,120.23,120.3,120.23,120.29,2128833.0,104.967,105.0281,104.967,105.0194,2128833.0
2018-05-31 15:00:00,120.29,120.29,120.23,120.25,57578.0,105.0194,105.0194,104.967,104.9845,57578.0
2018-05-31 15:30:00,120.24,120.25,120.16,120.17,267623.0,104.9758,104.9845,104.9059,104.9146,267623.0
2018-06-01 09:30:00,119.63,119.63,119.58,119.59,54771.0,104.623,104.623,104.5792,104.588,54771.0
2018-06-01 10:00:00,119.59,119.71,119.59,119.65,96560.0,104.588,104.6929,104.588,104.6405,96560.0
2018-06-01 10:30:00,119.65,119.69,119.63,119.69,5656.0,104.6405,104.6754,104.623,104.6754,5656.0
2018-06-01 11:00:00,119.7,119.73,119.67,119.71,154169.0,104.6842,104.7104,104.6579,104.6929,154169.0
2018-06-01 11:30:00,119.72,119.73,119.67,119.67,21714.0,104.7017,104.7104,104.6579,104.6579,21714.0
2018-06-01 12:00:00,119.68,119.68,119.62,119.66,10924.0,104.6667,104.6667,104.6142,104.6492,10924.0
2018-06-01 12:30:00,119.66,119.69,119.65,119.69,5581.0,104.6492,104.6754,104.6405,104.6754,5581.0
2018-06-01 13:00:00,119.69,119.69,119.67,119.68,19584.0,104.6754,104.6754,104.6579,104.6667,19584.0
2018-06-01 13:30:00,119.68,119.71,119.68,119.71,4038.0,104.6667,104.6929,104.6667,104.6929,4038.0
2018-06-01 14:00:00,119.71,119.77,119.71,119.75,15759.0,104.6929,104.7454,104.6929,104.7279,15759.0
2018-06-01 14:30:00,119.75,119.76,119.68,119.69,25305.0,104.7279,104.7367,104.6667,104.6754,25305.0
2018-06-01 15:00:00,119.69,119.71,119.67,119.7,22483.0,104.6754,104.6929,104.6579,104.6842,22483.0
2018-06-01 15:30:00,119.69,119.69,119.66,119.66,74529.0,104.6754,104.6754,104.6492,104.6492,74529.0
2018-06-04 09:30:00,119.56,119.57,119.53,119.55,26814.0,104.5617,104.5705,104.5355,104.553,26814.0
2018-06-04 10:00:00,119.54,119.56,119.52,119.53,391238.0,104.5443,104.5617,104.5268,104.5355,391238.0
2018-06-04 10:30:00,119.54,119.56,119.54,119.54,53312.0,104.5443,104.5617,104.5443,104.5443,53312.0
2018-06-04 11:00:00,119.52,119.56,119.52,119.53,12556.0,104.5268,104.5617,104.5268,104.5355,12556.0
2018-06-04 11:30:00,119.52,119.54,119.51,119.54,18294.0,104.5268,104.5443,104.518,104.5443,18294.0
2018-06-04 12:00:00,119.53,119.53,119.52,119.52,6817.0,104.5355,104.5355,104.5268,104.5268,6817.0
2018-06-04 12:30:00,119.52,119.53,119.5,119.51,13644.0,104.5268,104.5355,104.5093,104.518,13644.0
2018-06-04 13:00:00,119.51,119.51,119.48,119.48,11064.0,104.518,104.518,104.4918,104.4918,11064.0
2018-06-04 13:30:00,119.48,119.49,119.46,119.47,14527.0,104.4918,104.5005,104.4743,104.483,14527.0
2018-06-04 14:00:00,119.46,119.47,119.44,119.46,6839.0,104.4743,104.483,104.4568,104.4743,6839.0
2018-06-04 14:30:00,119.47,119.48,119.46,119.46,12839.0,104.483,104.4918,104.4743,104.4743,12839.0
2018-06-04 15:00:00,119.46,119.48,119.44,119.45,18826.0,104.4743,104.4918,104.4568,104.4655,18826.0
2018-06-04 15:30:00,119.45,119.45,119.4,119.41,24599.0,104.4655,104.4655,104.4218,104.4306,24599.0
2018-06-05 09:30:00,119.56,119.56,119.52,119.55,7160.0,104.5617,104.5617,104.5268,104.553,7160.0
2018-06-05 10:00:00,119.53,119.54,119.48,119.53,18765.0,104.5355,104.5443,104.4918,104.5355,18765.0
2018-06-05 10:30:00,119.52,119.55,119.52,119.53,12632.0,104.5268,104.553,104.5268,104.5355,12632.0
2018-06-05 11:00:00,119.53,119.6,119.52,119.59,13306.0,104.5355,104.5967,104.5268,104.588,13306.0
2018-06-05 11:30:00,119.59,119.63,119.59,119.61,9623.0,104.588,104.623,104.588,104.6055,9623.0
2018-06-05 12:00:00,119.58,119.68,119.57,119.68,9601.0,104.5792,104.6667,104.5705,104.6667,9601.0
2018-06-05 12:30:00,119.68,119.69,119.65,119.68,4547.0,104.6667,104.6754,104.6405,104.6667,4547.0
2018-06-05 13:00:00,119.67,119.67,119.59,119.59,7832.0,104.6579,104.6579,104.588,104.588,7832.0
2018-06-05 13:30:00,119.6,119.62,119.6,119.62,48907.0,104.5967,104.6142,104.5967,104.6142,48907.0
2018-06-05 14:00:00,119.62,119.63,119.59,119.6,20754.0,104.6142,104.623,104.588,104.5967,20754.0
2018-06-05 14:30:00,119.6,119.61,119.59,119.59,12454.0,104.5967,104.6055,104.588,104.588,12454.0
2018-06-05 15:00:00,119.59,119.62,119.59,119.61,19649.0,104.588,104.6142,104.588,104.6055,19649.0
2018-06-05 15:30:00,119.61,119.62,119.59,119.6,18384.0,104.6055,104.6142,104.588,104.5967,18384.0
2018-06-06 09:30:00,119.42,119.44,119.39,119.41,9692.0,104.4393,104.4568,104.4131,104.4306,9692.0
2018-06-06 10:00:00,119.4,119.45,119.39,119.4,23277.0,104.4218,104.4655,104.4131,104.4218,23277.0
2018-06-06 10:30:00,119.41,119.41,119.37,119.37,6565.0,104.4306,104.4306,104.3956,104.3956,6565.0
2018-06-06 11:00:00,119.37,119.37,119.34,119.35,11916.0,104.3956,104.3956,104.3693,104.3781,11916.0
2018-06-06 11:30:00,119.35,119.35,119.33,119.34,9061.0,104.3781,104.3781,104.3606,104.3693,9061.0
2018-06-06 12:00:00,119.35,119.36,119.34,119.35,4199.0,104.3781,104.3868,104.3693,104.3781,4199.0
2018-06-06 12:30:00,119.35,119.36,119.32,119.32,17901.0,104.3781,104.3868,104.3519,104.3519,17901.0
2018-06-06 13:00:00,119.32,119.35,119.31,119.33,7061.0,104.3519,104.3781,104.3431,104.3606,7061.0
2018-06-06 13:30:00,119.33,119.34,119.3,119.31,11752.0,104.3606,104.3693,104.3344,104.3431,11752.0
2018-06-06 14:00:00,119.32,119.32,119.3,119.31,63325.0,104.3519,104.3519,104.3344,104.3431,63325.0
2018-06-06 14:30:00,119.31,119.34,119.3,119.33,36446.0,104.3431,104.3693,104.3344,104.3606,36446.0
2018-06-06 15:00:00,119.32,119.33,119.3,119.32,30772.0,104.3519,104.3606,104.3344,104.3519,30772.0
2018-06-06 15:30:00,119.31,119.35,119.31,119.33,12029.0,104.3431,104.3781,104.3431,104.3606,12029.0
2018-06-07 09:30:00,119.31,119.37,119.31,119.32,13881.0,104.3431,104.3956,104.3431,104.3519,13881.0
2018-06-07 10:00:00,119.32,119.36,119.31,119.36,4724.0,104.3519,104.3868,104.3431,104.3868,4724.0
2018-06-07 10:30:00,119.36,119.39,119.36,119.37,6806.0,104.3868,104.4131,104.3868,104.3956,6806.0
2018-06-07 11:00:00,119.37,119.37,119.34,119.37,7558.0,104.3956,104.3956,104.3693,104.3956,7558.0
2018-06-07 11:30:00,119.37,119.4,119.34,119.4,4886.0,104.3956,104.4218,104.3693,104.4218,4886.0
2018-06-07 12:00:00,119.4,119.43,119.39,119.43,6640.0,104.4218,104.4481,104.4131,104.4481,6640.0
2018-06-07 12:30:00,119.45,119.48,119.43,119.47,4200.0,104.4655,104.4918,104.4481,104.483,4200.0
2018-06-07 13:00:00,119.47,119.51,119.46,119.5,6601.0,104.483,104.518,104.4743,104.5093,6601.0
2018-06-07 13:30:00,119.52,119.82,119.52,119.65,61951.0,104.5268,104.7891,104.5268,104.6405,61951.0
2018-06-07 14:00:00,119.66,119.69,119.54,119.57,55022.0,104.6492,104.6754,104.5443,104.5705,55022.0
2018-06-07 14:30:00,119.57,119.58,119.5,119.53,47451.0,104.5705,104.5792,104.5093,104.5355,47451.0
2018-06-07 15:00:00,119.54,119.57,119.54,119.56,17663.0,104.5443,104.5705,104.5443,104.5617,17663.0
2018-06-07 15:30:00,119.56,119.64,119.56,119.64,14894.0,104.5617,104.6317,104.5617,104.6317,14894.0
2018-06-08 09:30:00,119.55,119.58,119.51,119.57,17411.0,104.553,104.5792,104.518,104.5705,17411.0
2018-06-08 10:00:00,119.57,119.61,119.53,119.55,4984.0,104.5705,104.6055,104.5355,104.553,4984.0
2018-06-08 10:30:00,119.57,119.6,119.56,119.57,12472.0,104.5705,104.5967,104.5617,104.5705,12472.0
2018-06-08 11:00:00,119.57,119.61,119.55,119.58,11755.0,104.5705,104.6055,104.553,104.5792,11755.0
2018-06-08 11:30:00,119.59,119.61,119.56,119.6,55904.0,104.588,104.6055,104.5617,104.5967,55904.0
2018-06-08 12:00:00,119.61,119.63,119.6,119.6,4613.0,104.6055,104.623,104.5967,104.5967,4613.0
2018-06-08 12:30:00,119.59,119.6,119.58,119.6,2199.0,104.588,104.5967,104.5792,104.5967,2199.0
2018-06-08 13:00:00,119.6,119.62,119.6,119.61,7584.0,104.5967,104.6142,104.5967,104.6055,7584.0
2018-06-08 13:30:00,119.61,119.64,119.61,119.63,36863.0,104.6055,104.6317,104.6055,104.623,36863.0
2018-06-08 14:00:00,119.62,119.64,119.6,119.61,18660.0,104.6142,104.6317,104.5967,104.6055,18660.0
2018-06-08 14:30:00,119.6,119.61,119.55,119.55,69493.0,104.5967,104.6055,104.553,104.553,69493.0
2018-06-08 15:00:00,119.55,119.59,119.55,119.58,24396.0,104.553,104.588,104.553,104.5792,24396.0
2018-06-08 15:30:00,119.58,119.58,119.51,119.51,52486.0,104.5792,104.5792,104.518,104.518,52486.0
2018-06-11 09:30:00,119.38,119.43,119.37,119.41,24671.0,104.4043,104.4481,104.3956,104.4306,24671.0
2018-06-11 10:00:00,119.42,119.43,119.39,119.4,13549.0,104.4393,104.4481,104.4131,104.4218,13549.0
2018-06-11 10:30:00,119.4,119.47,119.39,119.46,9463.0,104.4218,104.483,104.4131,104.4743,9463.0
2018-06-11 11:00:00,119.45,119.47,119.43,119.45,9656.0,104.4655,104.483,104.4481,104.4655,9656.0
2018-06-11 11:30:00,119.44,119.45,119.43,119.45,7698.0,104.4568,104.4655,104.4481,104.4655,7698.0
2018-06-11 12:00:00,119.45,119.46,119.42,119.43,5718.0,104.4655,104.4743,104.4393,104.4481,5718.0
2018-06-11 12:30:00,119.42,119.43,119.41,119.43,4934.0,104.4393,104.4481,104.4306,104.4481,4934.0
2018-06-11 13:00:00,119.42,119.43,118.89,119.39,52073.0,104.4393,104.4481,103.9758,104.4131,52073.0
2018-06-11 13:30:00,119.39,119.42,119.39,119.41,11664.0,104.4131,104.4393,104.4131,104.4306,11664.0
2018-06-11 14:00:00,119.41,119.43,119.4,119.42,79026.0,104.4306,104.4481,104.4218,104.4393,79026.0
2018-06-11 14:30:00,119.4,119.42,119.4,119.42,29361.0,104.4218,104.4393,104.4218,104.4393,29361.0
2018-06-11 15:00:00,119.42,119.44,119.42,119.44,8301.0,104.4393,104.4568,104.4393,104.4568,8301.0
2018-06-11 15:30:00,119.44,119.46,119.43,119.46,18849.0,104.4568,104.4743,104.4481,104.4743,18849.0
2018-06-12 09:30:00,119.36,119.39,119.35,119.38,15313.0,104.3868,104.4131,104.3781,104.4043,15313.0
2018-06-12 10:00:00,119.38,119.38,119.34,119.37,245373.0,104.4043,104.4043,104.3693,104.3956,245373.0
2018-06-12 10:30:00,119.37,119.41,119.36,119.41,12191.0,104.3956,104.4306,104.3868,104.4306,12191.0
2018-06-12 11:00:00,119.4,119.4,119.37,119.37,32814.0,104.4218,104.4218,104.3956,104.3956,32814.0
2018-06-12 11:30:00,119.39,119.4,119.36,119.39,18157.0,104.4131,104.4218,104.3868,104.4131,18157.0
2018-06-12 12:00:00,119.4,119.4,119.37,119.39,3679.0,104.4218,104.4218,104.3956,104.4131,3679.0
2018-06-12 12:30:00,119.39,119.4,119.38,119.4,4222.0,104.4131,104.4218,104.4043,104.4218,4222.0
2018-06-12 13:00:00,119.4,119.41,119.36,119.4,8052.0,104.4218,104.4306,104.3868,104.4218,8052.0
2018-06-12 13:30:00,119.41,119.42,119.39,119.4,7246.0,104.4306,104.4393,104.4131,104.4218,7246.0
2018-06-12 14:00:00,119.41,119.41,119.38,119.39,11496.0,104.4306,104.4306,104.4043,104.4131,11496.0
2018-06-12 14:30:00,119.39,119.42,119.38,119.41,12129.0,104.4131,104.4393,104.4043,104.4306,12129.0
2018-06-12 15:00:00,119.41,119.41,119.38,119.41,39262.0,104.4306,104.4306,104.4043,104.4306,39262.0
2018-06-12 15:30:00,119.4,119.41,119.39,119.4,33306.0,104.4218,104.4306,104.4131,104.4218,33306.0
2018-06-13 09:30:00,119.4,119.4,119.38,119.4,23148.0,104.4218,104.4218,104.4043,104.4218,23148.0
2018-06-13 10:00:00,119.39,119.4,119.38,119.39,10827.0,104.4131,104.4218,104.4043,104.4131,10827.0
2018-06-13 10:30:00,119.38,119.42,119.36,119.4,12166.0,104.4043,104.4393,104.3868,104.4218,12166.0
2018-06-13 11:00:00,119.4,119.44,119.39,119.43,41428.0,104.4218,104.4568,104.4131,104.4481,41428.0
2018-06-13 11:30:00,119.43,119.44,119.39,119.39,45446.0,104.4481,104.4568,104.4131,104.4131,45446.0
2018-06-13 12:00:00,119.4,119.42,119.39,119.41,6456.0,104.4218,104.4393,104.4131,104.4306,6456.0
2018-06-13 12:30:00,119.4,119.41,119.38,119.41,12337.0,104.4218,104.4306,104.4043,104.4306,12337.0
2018-06-13 13:00:00,119.41,119.42,119.39,119.4,6271.0,104.4306,104.4393,104.4131,104.4218,6271.0
2018-06-13 13:30:00,119.4,119.45,119.39,119.4,13696.0,104.4218,104.4655,104.4131,104.4218,13696.0
2018-06-13 14:00:00,119.37,119.37,119.17,119.18,34101.0,104.3956,104.3956,104.2207,104.2294,34101.0
2018-06-13 14:30:00,119.16,119.26,119.09,119.24,19546.0,104.2119,104.2994,104.1507,104.2819,19546.0
2018-06-13 15:00:00,119.25,119.27,119.22,119.22,21572.0,104.2906,104.3081,104.2644,104.2644,21572.0
2018-06-13 15:30:00,119.22,119.29,119.22,119.27,83964.0,104.2644,104.3256,104.2644,104.3081,83964.0
2018-06-14 09:30:00,119.35,119.4,119.33,119.36,25086.0,104.3781,104.4218,104.3606,104.3868,25086.0
2018-06-14 10:00:00,119.36,119.4,119.34,119.4,8909.0,104.3868,104.4218,104.3693,104.4218,8909.0
2018-06-14 10:30:00,119.4,119.42,119.4,119.41,3867.0,104.4218,104.4393,104.4218,104.4306,3867.0
2018-06-14 11:00:00,119.41,119.42,119.37,119.37,16109.0,104.4306,104.4393,104.3956,104.3956,16109.0
2018-06-14 11:30:00,119.37,119.39,119.35,119.35,15894.0,104.3956,104.4131,104.3781,104.3781,15894.0
2018-06-14 12:00:00,119.35,119.4,119.35,119.39,3216.0,104.3781,104.4218,104.3781,104.4131,3216.0
2018-06-14 12:30:00,119.4,119.43,119.38,119.43,4700.0,104.4218,104.4481,104.4043,104.4481,4700.0
2018-06-14 13:00:00,119.43,119.44,119.41,119.42,10099.0,104.4481,104.4568,104.4306,104.4393,10099.0
2018-06-14 13:30:00,119.42,119.42,119.39,119.39,9083.0,104.4393,104.4393,104.4131,104.4131,9083.0
2018-06-14 14:00:00,119.4,119.4,119.38,119.39,17945.0,104.4218,104.4218,104.4043,104.4131,17945.0
2018-06-14 14:30:00,119.39,119.4,119.37,119.38,20173.0,104.4131,104.4218,104.3956,104.4043,20173.0
2018-06-14 15:00:00,119.4,119.43,119.39,119.42,11846.0,104.4218,104.4481,104.4131,104.4393,11846.0
2018-06-14 15:30:00,119.42,119.44,119.41,119.43,11666.0,104.4393,104.4568,104.4306,104.4481,11666.0
2018-06-15 09:30:00,119.6,119.6,119.57,119.59,16446.0,104.5967,104.5967,104.5705,104.588,16446.0
2018-06-15 10:00:00,119.59,119.63,119.58,119.62,13678.0,104.588,104.623,104.5792,104.6142,13678.0
2018-06-15 10:30:00,119.63,119.66,119.61,119.61,7144.0,104.623,104.6492,104.6055,104.6055,7144.0
2018-06-15 11:00:00,119.62,119.62,119.57,119.57,6424.0,104.6142,104.6142,104.5705,104.5705,6424.0
2018-06-15 11:30:00,119.58,119.58,119.52,119.52,9557.0,104.5792,104.5792,104.5268,104.5268,9557.0
2018-06-15 12:00:00,119.53,119.54,119.51,119.54,7111.0,104.5355,104.5443,104.518,104.5443,7111.0
2018-06-15 12:30:00,119.53,119.53,119.51,119.53,6349.0,104.5355,104.5355,104.518,104.5355,6349.0
2018-06-15 13:00:00,119.52,119.56,119.51,119.55,11477.0,104.5268,104.5617,104.518,104.553,11477.0
2018-06-15 13:30:00,119.54,119.59,119.54,119.59,15734.0,104.5443,104.588,104.5443,104.588,15734.0
2018-06-15 14:00:00,119.59,119.59,119.53,119.54,13041.0,104.588,104.588,104.5355,104.5443,13041.0
2018-06-15 14:30:00,119.55,119.55,119.49,119.51,3942.0,104.553,104.553,104.5005,104.518,3942.0
2018-06-15 15:00:00,119.5,119.51,119.48,119.49,26639.0,104.5093,104.518,104.4918,104.5005,26639.0
2018-06-15 15:30:00,119.49,119.49,119.47,119.48,8527.0,104.5005,104.5005,104.483,104.4918,8527.0
2018-06-18 09:30:00,119.57,119.58,119.56,119.57,17212.0,104.5705,104.5792,104.5617,104.5705,17212.0
2018-06-18 10:00:00,119.58,119.6,119.57,119.58,7613.0,104.5792,104.5967,104.5705,104.5792,7613.0
2018-06-18 10:30:00,119.58,119.59,119.53,119.55,32174.0,104.5792,104.588,104.5355,104.553,32174.0
2018-06-18 11:00:00,119.56,119.56,119.5,119.51,9486.0,104.5617,104.5617,104.5093,104.518,9486.0
2018-06-18 11:30:00,119.51,119.52,119.51,119.52,5982.0,104.518,104.5268,104.518,104.5268,5982.0
2018-06-18 12:00:00,119.52,119.52,119.49,119.51,13590.0,104.5268,104.5268,104.5005,104.518,13590.0
2018-06-18 12:30:00,119.5,119.53,119.5,119.52,3953.0,104.5093,104.5355,104.5093,104.5268,3953.0
2018-06-18 13:00:00,119.51,119.51,119.49,119.49,4327.0,104.518,104.518,104.5005,104.5005,4327.0
2018-06-18 13:30:00,119.5,119.51,119.49,119.5,4517.0,104.5093,104.518,104.5005,104.5093,4517.0
2018-06-18 14:00:00,119.49,119.52,119.49,119.51,16460.0,104.5005,104.5268,104.5005,104.518,16460.0
2018-06-18 14:30:00,119.5,119.51,119.49,119.5,10016.0,104.5093,104.518,104.5005,104.5093,10016.0
2018-06-18 15:00:00,119.51,119.54,119.51,119.52,10395.0,104.518,104.5443,104.518,104.5268,10395.0
2018-06-18 15:30:00,119.52,119.53,119.5,119.52,10599.0,104.5268,104.5355,104.5093,104.5268,10599.0
2018-06-19 09:30:00,119.71,119.75,119.68,119.72,41279.0,104.6929,104.7279,104.6667,104.7017,41279.0
2018-06-19 10:00:00,119.73,119.79,119.72,119.79,8622.0,104.7104,104.7629,104.7017,104.7629,8622.0
2018-06-19 10:30:00,119.79,119.79,119.71,119.72,11047.0,104.7629,104.7629,104.6929,104.7017,11047.0
2018-06-19 11:00:00,119.72,119.74,119.7,119.71,6115.0,104.7017,104.7192,104.6842,104.6929,6115.0
2018-06-19 11:30:00,119.71,119.72,119.7,119.71,9635.0,104.6929,104.7017,104.6842,104.6929,9635.0
2018-06-19 12:00:00,119.71,119.73,119.7,119.7,92008.0,104.6929,104.7104,104.6842,104.6842,92008.0
2018-06-19 12:30:00,119.71,119.74,119.7,119.73,39040.0,104.6929,104.7192,104.6842,104.7104,39040.0
2018-06-19 13:00:00,119.76,119.77,119.75,119.77,404.0,104.7367,104.7454,104.7279,104.7454,404.0
2018-06-19 13:30:00,119.76,119.76,119.71,119.71,5915.0,104.7367,104.7367,104.6929,104.6929,5915.0
2018-06-19 14:00:00,119.7,119.72,119.69,119.7,16714.0,104.6842,104.7017,104.6754,104.6842,16714.0
2018-06-19 14:30:00,119.7,119.7,119.66,119.68,12082.0,104.6842,104.6842,104.6492,104.6667,12082.0
2018-06-19 15:00:00,119.67,119.72,119.67,119.72,20172.0,104.6579,104.7017,104.6579,104.7017,20172.0
2018-06-19 15:30:00,119.71,119.72,119.7,119.7,13438.0,104.6929,104.7017,104.6842,104.6842,13438.0
2018-06-20 09:30:00,119.72,119.72,119.59,119.6,24406.0,104.7017,104.7017,104.588,104.5967,24406.0
2018-06-20 10:00:00,119.61,119.65,119.6,119.65,6784.0,104.6055,104.6405,104.5967,104.6405,6784.0
2018-06-20 10:30:00,119.64,119.65,119.61,119.63,4426.0,104.6317,104.6405,104.6055,104.623,4426.0
2018-06-20 11:00:00,119.65,119.67,119.61,119.62,5081.0,104.6405,104.6579,104.6055,104.6142,5081.0
2018-06-20 11:30:00,119.62,119.62,119.6,119.61,15645.0,104.6142,104.6142,104.5967,104.6055,15645.0
2018-06-20 12:00:00,119.6,119.61,119.56,119.57,15742.0,104.5967,104.6055,104.5617,104.5705,15742.0
2018-06-20 12:30:00,119.58,119.58,119.56,119.57,12542.0,104.5792,104.5792,104.5617,104.5705,12542.0
2018-06-20 13:00:00,119.57,119.59,119.56,119.59,6386.0,104.5705,104.588,104.5617,104.588,6386.0
2018-06-20 13:30:00,119.59,119.59,119.56,119.57,6936.0,104.588,104.588,104.5617,104.5705,6936.0
2018-06-20 14:00:00,119.58,119.58,119.53,119.55,11362.0,104.5792,104.5792,104.5355,104.553,11362.0
2018-06-20 14:30:00,119.55,119.56,119.54,119.55,52755.0,104.553,104.5617,104.5443,104.553,52755.0
2018-06-20 15:00:00,119.55,119.56,119.53,119.55,20556.0,104.553,104.5617,104.5355,104.553,20556.0
2018-06-20 15:30:00,119.54,119.55,119.51,119.52,56793.0,104.5443,104.553,104.518,104.5268,56793.0
2018-06-21 09:30:00,119.62,119.69,119.62,119.68,5280.0,104.6142,104.6754,104.6142,104.6667,5280.0
2018-06-21 10:00:00,119.7,119.77,119.69,119.76,6366.0,104.6842,104.7454,104.6754,104.7367,6366.0
2018-06-21 10:30:00,119.74,119.75,119.7,119.7,8102.0,104.7192,104.7279,104.6842,104.6842,8102.0
2018-06-21 11:00:00,119.69,119.71,119.67,119.68,8439.0,104.6754,104.6929,104.6579,104.6667,8439.0
2018-06-21 11:30:00,119.68,119.68,119.64,119.65,7144.0,104.6667,104.6667,104.6317,104.6405,7144.0
2018-06-21 12:00:00,119.66,119.69,119.66,119.67,3911.0,104.6492,104.6754,104.6492,104.6579,3911.0
2018-06-21 12:30:00,119.68,119.72,119.67,119.71,13080.0,104.6667,104.7017,104.6579,104.6929,13080.0
2018-06-21 13:00:00,119.71,119.71,119.66,119.66,95918.0,104.6929,104.6929,104.6492,104.6492,95918.0
2018-06-21 13:30:00,119.68,119.7,119.66,119.67,59798.0,104.6667,104.6842,104.6492,104.6579,59798.0
2018-06-21 14:00:00,119.66,119.69,119.66,119.67,61804.0,104.6492,104.6754,104.6492,104.6579,61804.0
2018-06-21 14:30:00,119.68,119.72,119.67,119.72,25030.0,104.6667,104.7017,104.6579,104.7017,25030.0
2018-06-21 15:00:00,119.72,119.73,119.69,119.7,76133.0,104.7017,104.7104,104.6754,104.6842,76133.0
2018-06-21 15:30:00,119.7,119.72,119.68,119.68,335944.0,104.6842,104.7017,104.6667,104.6667,335944.0
2018-06-22 09:30:00,119.64,119.69,119.62,119.67,12611.0,104.6317,104.6754,104.6142,104.6579,12611.0
2018-06-22 10:00:00,119.68,119.76,119.66,119.75,14632.0,104.6667,104.7367,104.6492,104.7279,14632.0
2018-06-22 10:30:00,119.74,119.76,119.73,119.73,3859.0,104.7192,104.7367,104.7104,104.7104,3859.0
2018-06-22 11:00:00,119.73,119.76,119.71,119.74,8188.0,104.7104,104.7367,104.6929,104.7192,8188.0
2018-06-22 11:30:00,119.72,119.73,119.69,119.69,7516.0,104.7017,104.7104,104.6754,104.6754,7516.0
2018-06-22 12:00:00,119.69,119.7,119.67,119.69,7274.0,104.6754,104.6842,104.6579,104.6754,7274.0
2018-06-22 12:30:00,119.67,119.69,119.67,119.68,2632.0,104.6579,104.6754,104.6579,104.6667,2632.0
2018-06-22 13:00:00,119.68,119.69,119.68,119.69,9941.0,104.6667,104.6754,104.6667,104.6754,9941.0
2018-06-22 13:30:00,119.68,119.69,119.67,119.67,7047.0,104.6667,104.6754,104.6579,104.6579,7047.0
2018-06-22 14:00:00,119.68,119.7,119.68,119.7,12419.0,104.6667,104.6842,104.6667,104.6842,12419.0
2018-06-22 14:30:00,119.7,119.72,119.69,119.7,9139.0,104.6842,104.7017,104.6754,104.6842,9139.0
2018-06-22 15:00:00,119.7,119.73,119.7,119.72,26252.0,104.6842,104.7104,104.6842,104.7017,26252.0
2018-06-22 15:30:00,119.72,119.72,119.7,119.71,21602.0,104.7017,104.7017,104.6842,104.6929,21602.0
2018-06-25 09:30:00,119.78,119.89,119.78,119.88,9274.0,104.7541,104.8503,104.7541,104.8416,9274.0
2018-06-25 10:00:00,119.89,119.91,119.84,119.84,7199.0,104.8503,104.8678,104.8066,104.8066,7199.0
2018-06-25 10:30:00,119.86,119.88,119.84,119.86,5087.0,104.8241,104.8416,104.8066,104.8241,5087.0
2018-06-25 11:00:00,119.86,119.89,119.85,119.88,13553.0,104.8241,104.8503,104.8154,104.8416,13553.0
2018-06-25 11:30:00,119.89,119.9,119.84,119.86,6733.0,104.8503,104.8591,104.8066,104.8241,6733.0
2018-06-25 12:00:00,119.88,119.89,119.85,119.88,5903.0,104.8416,104.8503,104.8154,104.8416,5903.0
2018-06-25 12:30:00,119.87,119.87,119.85,119.86,1915.0,104.8329,104.8329,104.8154,104.8241,1915.0
2018-06-25 13:00:00,119.86,119.88,119.85,119.85,8191.0,104.8241,104.8416,104.8154,104.8154,8191.0
2018-06-25 13:30:00,119.86,119.86,119.83,119.84,3806.0,104.8241,104.8241,104.7979,104.8066,3806.0
2018-06-25 14:00:00,119.83,119.86,119.83,119.85,45125.0,104.7979,104.8241,104.7979,104.8154,45125.0
2018-06-25 14:30:00,119.86,119.88,119.85,119.87,9600.0,104.8241,104.8416,104.8154,104.8329,9600.0
2018-06-25 15:00:00,119.88,119.88,119.85,119.87,3473.0,104.8416,104.8416,104.8154,104.8329,3473.0
2018-06-25 15:30:00,119.86,119.86,119.8,119.84,15686.0,104.8241,104.8241,104.7716,104.8066,15686.0
2018-06-26 09:30:00,119.84,119.86,119.83,119.83,34730.0,104.8066,104.8241,104.7979,104.7979,34730.0
2018-06-26 10:00:00,119.83,119.83,119.8,119.81,15408.0,104.7979,104.7979,104.7716,104.7804,15408.0
2018-06-26 10:30:00,119.82,119.87,119.82,119.86,25001.0,104.7891,104.8329,104.7891,104.8241,25001.0
2018-06-26 11:00:00,119.88,119.89,119.85,119.86,32472.0,104.8416,104.8503,104.8154,104.8241,32472.0
2018-06-26 11:30:00,119.86,119.88,119.86,119.88,15673.0,104.8241,104.8416,104.8241,104.8416,15673.0
2018-06-26 12:00:00,119.88,119.89,119.86,119.89,9350.0,104.8416,104.8503,104.8241,104.8503,9350.0
2018-06-26 12:30:00,119.89,119.89,119.85,119.87,11048.0,104.8503,104.8503,104.8154,104.8329,11048.0
2018-06-26 13:00:00,119.86,119.86,119.84,119.85,8171.0,104.8241,104.8241,104.8066,104.8154,8171.0
2018-06-26 13:30:00,119.85,119.86,119.84,119.85,12905.0,104.8154,104.8241,104.8066,104.8154,12905.0
2018-06-26 14:00:00,119.85,119.85,119.83,119.85,28900.0,104.8154,104.8154,104.7979,104.8154,28900.0
2018-06-26 14:30:00,119.84,119.86,119.83,119.83,73205.0,104.8066,104.8241,104.7979,104.7979,73205.0
2018-06-26 15:00:00,119.85,119.86,119.84,119.86,18898.0,104.8154,104.8241,104.8066,104.8241,18898.0
2018-06-26 15:30:00,119.86,119.87,119.85,119.85,43349.0,104.8241,104.8329,104.8154,104.8154,43349.0
2018-06-27 09:30:00,120.03,120.05,120.0,120.02,8360.0,104.9728,104.9903,104.9466,104.964,8360.0
2018-06-27 10:00:00,120.01,120.02,119.98,120.01,4681.0,104.9553,104.964,104.9291,104.9553,4681.0
2018-06-27 10:30:00,120.01,120.02,119.96,119.97,10271.0,104.9553,104.964,104.9116,104.9203,10271.0
2018-06-27 11:00:00,119.96,120.04,119.96,120.02,48232.0,104.9116,104.9815,104.9116,104.964,48232.0
2018-06-27 11:30:00,120.04,120.04,120.02,120.04,8852.0,104.9815,104.9815,104.964,104.9815,8852.0
2018-06-27 12:00:00,120.04,120.04,120.0,120.01,3887.0,104.9815,104.9815,104.9466,104.9553,3887.0
2018-06-27 12:30:00,120.01,120.06,120.01,120.06,2974.0,104.9553,104.999,104.9553,104.999,2974.0
2018-06-27 13:00:00,120.05,120.1,120.03,120.09,6138.0,104.9903,105.034,104.9728,105.0253,6138.0
2018-06-27 13:30:00,120.08,120.1,120.06,120.09,10430.0,105.0165,105.034,104.999,105.0253,10430.0
2018-06-27 14:00:00,120.09,120.12,120.08,120.11,5969.0,105.0253,105.0515,105.0165,105.0428,5969.0
2018-06-27 14:30:00,120.13,120.14,120.1,120.12,73429.0,105.0602,105.069,105.034,105.0515,73429.0
2018-06-27 15:00:00,120.12,120.13,120.09,120.1,7783.0,105.0515,105.0602,105.0253,105.034,7783.0
2018-06-27 15:30:00,120.1,120.14,120.09,120.13,277333.0,105.034,105.069,105.0253,105.0602,277333.0
2018-06-28 09:30:00,120.1,120.15,120.1,120.11,10389.0,105.034,105.0777,105.034,105.0428,10389.0
2018-06-28 10:00:00,120.1,120.13,120.1,120.12,9563.0,105.034,105.0602,105.034,105.0515,9563.0
2018-06-28 10:30:00,120.11,120.13,120.07,120.07,9658.0,105.0428,105.0602,105.0078,105.0078,9658.0
2018-06-28 11:00:00,120.06,120.09,120.06,120.07,232790.0,104.999,105.0253,104.999,105.0078,232790.0
2018-06-28 11:30:00,120.06,120.07,120.03,120.03,76577.0,104.999,105.0078,104.9728,104.9728,76577.0
2018-06-28 12:00:00,120.04,120.05,120.03,120.04,6756.0,104.9815,104.9903,104.9728,104.9815,6756.0
2018-06-28 12:30:00,120.04,120.06,120.04,120.05,6452.0,104.9815,104.999,104.9815,104.9903,6452.0
2018-06-28 13:00:00,120.04,120.04,120.0,120.03,11883.0,104.9815,104.9815,104.9466,104.9728,11883.0
2018-06-28 13:30:00,120.02,120.04,120.0,120.01,161544.0,104.964,104.9815,104.9466,104.9553,161544.0
2018-06-28 14:00:00,120.01,120.01,119.99,120.0,110484.0,104.9553,104.9553,104.9378,104.9466,110484.0
2018-06-28 14:30:00,120.0,120.01,119.99,120.0,174208.0,104.9466,104.9553,104.9378,104.9466,174208.0
2018-06-28 15:00:00,120.02,120.03,120.01,120.03,21723.0,104.964,104.9728,104.9553,104.9728,21723.0
2018-06-28 15:30:00,120.02,120.06,120.02,120.04,45112.0,104.964,104.999,104.964,104.9815,45112.0
2018-06-29 09:30:00,120.0,120.03,119.98,120.0,13937.0,104.9466,104.9728,104.9291,104.9466,13937.0
2018-06-29 10:00:00,120.0,120.03,120.0,120.03,4098.0,104.9466,104.9728,104.9466,104.9728,4098.0
2018-06-29 10:30:00,120.03,120.03,120.0,120.0,26032.0,104.9728,104.9728,104.9466,104.9466,26032.0
2018-06-29 11:00:00,120.0,120.01,119.97,119.97,13598.0,104.9466,104.9553,104.9203,104.9203,13598.0
2018-06-29 11:30:00,119.99,120.01,119.98,120.01,6253.0,104.9378,104.9553,104.9291,104.9553,6253.0
2018-06-29 12:00:00,120.01,120.02,120.0,120.0,2041.0,104.9553,104.964,104.9466,104.9466,2041.0
2018-06-29 12:30:00,120.02,120.04,120.01,120.03,22052.0,104.964,104.9815,104.9553,104.9728,22052.0
2018-06-29 13:00:00,120.04,120.05,120.02,120.05,8532.0,104.9815,104.9903,104.964,104.9903,8532.0
2018-06-29 13:30:00,120.05,120.07,120.03,120.05,30113.0,104.9903,105.0078,104.9728,104.9903,30113.0
2018-06-29 14:00:00,120.06,120.07,120.04,120.05,18385.0,104.999,105.0078,104.9815,104.9903,18385.0
2018-06-29 14:30:00,120.04,120.05,119.99,120.01,31429.0,104.9815,104.9903,104.9378,104.9553,31429.0
2018-06-29 15:00:00,119.98,120.01,119.98,119.99,70810.0,104.9291,104.9553,104.9291,104.9378,70810.0
2018-06-29 15:30:00,119.99,120.0,119.98,119.98,27841.0,104.9378,104.9466,104.9291,104.9291,27841.0
2018-07-02 09:30:00,119.85,119.86,119.83,119.84,116980.0,104.9841,104.9929,104.9666,104.9754,116980.0
2018-07-02 10:00:00,119.82,119.83,119.77,119.79,17800.0,104.9579,104.9666,104.9141,104.9316,17800.0
2018-07-02 10:30:00,119.78,119.78,119.74,119.76,24585.0,104.9228,104.9228,104.8878,104.9053,24585.0
2018-07-02 11:00:00,119.76,119.77,119.74,119.77,37301.0,104.9053,104.9141,104.8878,104.9141,37301.0
2018-07-02 11:30:00,119.77,119.77,119.76,119.77,10136.0,104.9141,104.9141,104.9053,104.9141,10136.0
2018-07-02 12:00:00,119.76,119.78,119.76,119.78,156730.0,104.9053,104.9228,104.9053,104.9228,156730.0
2018-07-02 12:30:00,119.78,119.78,119.74,119.75,8735.0,104.9228,104.9228,104.8878,104.8965,8735.0
2018-07-02 13:00:00,119.75,119.76,119.74,119.75,10373.0,104.8965,104.9053,104.8878,104.8965,10373.0
2018-07-02 13:30:00,119.76,119.76,119.71,119.72,5701.0,104.9053,104.9053,104.8615,104.8703,5701.0
2018-07-02 14:00:00,119.72,119.74,119.71,119.73,27704.0,104.8703,104.8878,104.8615,104.879,27704.0
2018-07-02 14:30:00,119.73,119.75,119.71,119.72,288117.0,104.879,104.8965,104.8615,104.8703,288117.0
2018-07-02 15:00:00,119.72,119.73,119.7,119.72,41832.0,104.8703,104.879,104.8528,104.8703,41832.0
2018-07-02 15:30:00,119.72,119.73,119.71,119.72,69406.0,104.8703,104.879,104.8615,104.8703,69406.0
2018-07-03 09:30:00,119.71,119.77,119.71,119.77,19373.0,104.8615,104.9141,104.8615,104.9141,19373.0
2018-07-03 10:00:00,119.76,119.82,119.75,119.82,10063.0,104.9053,104.9579,104.8965,104.9579,10063.0
2018-07-03 10:30:00,119.82,119.87,119.81,119.85,34025.0,104.9579,105.0017,104.9491,104.9841,34025.0
2018-07-03 11:00:00,119.86,119.88,119.84,119.88,10602.0,104.9929,105.0104,104.9754,105.0104,10602.0
2018-07-03 11:30:00,119.87,119.88,119.85,119.87,11998.0,105.0017,105.0104,104.9841,105.0017,11998.0
2018-07-03 12:00:00,119.86,119.87,119.82,119.83,25427.0,104.9929,105.0017,104.9579,104.9666,25427.0
2018-07-03 12:30:00,119.83,119.87,119.82,119.85,11518.0,104.9666,105.0017,104.9579,104.9841,11518.0
2018-07-05 09:30:00,119.84,119.89,119.82,119.86,6017.0,104.9754,105.0192,104.9579,104.9929,6017.0
2018-07-05 10:00:00,119.86,119.9,119.84,119.89,5977.0,104.9929,105.0279,104.9754,105.0192,5977.0
2018-07-05 10:30:00,119.89,119.91,119.86,119.9,8782.0,105.0192,105.0367,104.9929,105.0279,8782.0
2018-07-05 11:00:00,119.91,119.94,119.89,119.9,14762.0,105.0367,105.063,105.0192,105.0279,14762.0
2018-07-05 11:30:00,119.9,119.9,119.86,119.87,8448.0,105.0279,105.0279,104.9929,105.0017,8448.0
2018-07-05 12:00:00,119.89,119.89,119.85,119.86,43821.0,105.0192,105.0192,104.9841,104.9929,43821.0
2018-07-05 12:30:00,119.85,119.87,119.85,119.87,2997.0,104.9841,105.0017,104.9841,105.0017,2997.0
2018-07-05 13:00:00,119.86,119.87,119.84,119.85,3495.0,104.9929,105.0017,104.9754,104.9841,3495.0
2018-07-05 13:30:00,119.85,119.85,119.84,119.84,9062.0,104.9841,104.9841,104.9754,104.9754,9062.0
2018-07-05 14:00:00,119.84,119.88,119.81,119.82,9891.0,104.9754,105.0104,104.9491,104.9579,9891.0
2018-07-05 14:30:00,119.81,119.84,119.8,119.81,22504.0,104.9491,104.9754,104.9403,104.9491,22504.0
2018-07-05 15:00:00,119.82,119.83,119.8,119.83,24525.0,104.9579,104.9666,104.9403,104.9666,24525.0
2018-07-05 15:30:00,119.83,119.84,119.82,119.84,14029.0,104.9666,104.9754,104.9579,104.9754,14029.0
2018-07-06 09:30:00,119.95,119.95,119.9,119.93,11446.0,105.0717,105.0717,105.0279,105.0542,11446.0
2018-07-06 10:00:00,119.93,119.97,119.92,119.95,20240.0,105.0542,105.0893,105.0455,105.0717,20240.0
2018-07-06 10:30:00,119.96,119.96,119.91,119.92,13563.0,105.0805,105.0805,105.0367,105.0455,13563.0
2018-07-06 11:00:00,119.93,119.93,119.88,119.89,10951.0,105.0542,105.0542,105.0104,105.0192,10951.0
2018-07-06 11:30:00,119.89,119.89,119.87,119.88,19087.0,105.0192,105.0192,105.0017,105.0104,19087.0
2018-07-06 12:00:00,119.88,119.89,119.86,119.86,8070.0,105.0104,105.0192,104.9929,104.9929,8070.0
2018-07-06 12:30:00,119.88,119.91,119.88,119.9,7499.0,105.0104,105.0367,105.0104,105.0279,7499.0
2018-07-06 13:00:00,119.9,119.91,119.89,119.9,3420.0,105.0279,105.0367,105.0192,105.0279,3420.0
2018-07-06 13:30:00,119.9,119.9,119.87,119.88,7581.0,105.0279,105.0279,105.0017,105.0104,7581.0
2018-07-06 14:00:00,119.88,119.9,119.87,119.88,13808.0,105.0104,105.0279,105.0017,105.0104,13808.0
2018-07-06 14:30:00,119.89,119.91,119.89,119.91,29172.0,105.0192,105.0367,105.0192,105.0367,29172.0
2018-07-06 15:00:00,119.91,119.93,119.9,119.92,6978.0,105.0367,105.0542,105.0279,105.0455,6978.0
2018-07-06 15:30:00,119.91,119.94,119.91,119.93,12508.0,105.0367,105.063,105.0367,105.0542,12508.0
2018-07-09 09:30:00,119.78,119.78,119.74,119.76,3884.0,104.9228,104.9228,104.8878,104.9053,3884.0
2018-07-09 10:00:00,119.76,119.8,119.76,119.8,10112.0,104.9053,104.9403,104.9053,104.9403,10112.0
2018-07-09 10:30:00,119.8,119.8,119.77,119.78,14001.0,104.9403,104.9403,104.9141,104.9228,14001.0
2018-07-09 11:00:00,119.77,119.79,119.77,119.79,7626.0,104.9141,104.9316,104.9141,104.9316,7626.0
2018-07-09 11:30:00,119.78,119.81,119.77,119.8,27430.0,104.9228,104.9491,104.9141,104.9403,27430.0
2018-07-09 12:00:00,119.81,119.81,119.79,119.79,2186.0,104.9491,104.9491,104.9316,104.9316,2186.0
2018-07-09 12:30:00,119.8,119.8,119.77,119.78,3151.0,104.9403,104.9403,104.9141,104.9228,3151.0
2018-07-09 13:00:00,119.78,119.78,119.77,119.77,4333.0,104.9228,104.9228,104.9141,104.9141,4333.0
2018-07-09 13:30:00,119.77,119.78,119.77,119.77,4640.0,104.9141,104.9228,104.9141,104.9141,4640.0
2018-07-09 14:00:00,119.78,119.78,119.75,119.76,14780.0,104.9228,104.9228,104.8965,104.9053,14780.0
2018-07-09 14:30:00,119.76,119.78,119.76,119.77,6476.0,104.9053,104.9228,104.9053,104.9141,6476.0
2018-07-09 15:00:00,119.77,119.79,119.76,119.79,44844.0,104.9141,104.9316,104.9053,104.9316,44844.0
2018-07-09 15:30:00,119.78,119.79,119.77,119.78,12389.0,104.9228,104.9316,104.9141,104.9228,12389.0
2018-07-10 09:30:00,119.7,119.74,119.69,119.74,18076.0,104.8528,104.8878,104.844,104.8878,18076.0
2018-07-10 10:00:00,119.73,119.76,119.71,119.74,9939.0,104.879,104.9053,104.8615,104.8878,9939.0
2018-07-10 10:30:00,119.74,119.75,119.73,119.73,7786.0,104.8878,104.8965,104.879,104.879,7786.0
2018-07-10 11:00:00,119.73,119.74,119.71,119.72,16867.0,104.879,104.8878,104.8615,104.8703,16867.0
2018-07-10 11:30:00,119.73,119.73,119.71,119.72,6851.0,104.879,104.879,104.8615,104.8703,6851.0
2018-07-10 12:00:00,119.72,119.72,119.69,119.69,3413.0,104.8703,104.8703,104.844,104.844,3413.0
2018-07-10 12:30:00,119.7,119.71,119.69,119.71,19809.0,104.8528,104.8615,104.844,104.8615,19809.0
2018-07-10 13:00:00,119.7,119.7,119.66,119.68,15250.0,104.8528,104.8528,104.8177,104.8352,15250.0
2018-07-10 13:30:00,119.67,119.71,119.67,119.7,7267.0,104.8265,104.8615,104.8265,104.8528,7267.0
2018-07-10 14:00:00,119.71,119.72,119.67,119.69,160866.0,104.8615,104.8703,104.8265,104.844,160866.0
2018-07-10 14:30:00,119.69,119.7,119.66,119.67,24514.0,104.844,104.8528,104.8177,104.8265,24514.0
2018-07-10 15:00:00,119.67,119.69,119.66,119.68,11927.0,104.8265,104.844,104.8177,104.8352,11927.0
2018-07-10 15:30:00,119.69,119.7,119.68,119.7,25727.0,104.844,104.8528,104.8352,104.8528,25727.0
2018-07-11 09:30:00,119.78,119.8,119.75,119.77,12688.0,104.9228,104.9403,104.8965,104.9141,12688.0
2018-07-11 10:00:00,119.78,119.78,119.71,119.71,9065.0,104.9228,104.9228,104.8615,104.8615,9065.0
2018-07-11 10:30:00,119.71,119.74,119.71,119.73,1531.0,104.8615,104.8878,104.8615,104.879,1531.0
2018-07-11 11:00:00,119.72,119.76,119.72,119.76,10332.0,104.8703,104.9053,104.8703,104.9053,10332.0
2018-07-11 11:30:00,119.75,119.78,119.74,119.74,16867.0,104.8965,104.9228,104.8878,104.8878,16867.0
2018-07-11 12:00:00,119.75,119.76,119.73,119.74,25684.0,104.8965,104.9053,104.879,104.8878,25684.0
2018-07-11 12:30:00,119.73,119.74,119.72,119.73,5189.0,104.879,104.8878,104.8703,104.879,5189.0
2018-07-11 13:00:00,119.74,119.77,119.74,119.76,11327.0,104.8878,104.9141,104.8878,104.9053,11327.0
2018-07-11 13:30:00,119.73,119.76,119.73,119.76,6980.0,104.879,104.9053,104.879,104.9053,6980.0
2018-07-11 14:00:00,119.75,119.84,119.75,119.82,20710.0,104.8965,104.9754,104.8965,104.9579,20710.0
2018-07-11 14:30:00,119.81,119.82,119.79,119.81,3894.0,104.9491,104.9579,104.9316,104.9491,3894.0
2018-07-11 15:00:00,119.81,119.83,119.79,119.8,18057.0,104.9491,104.9666,104.9316,104.9403,18057.0
2018-07-11 15:30:00,119.8,119.82,119.79,119.8,12152.0,104.9403,104.9579,104.9316,104.9403,12152.0
2018-07-12 09:30:00,119.73,119.79,119.73,119.79,17126.0,104.879,104.9316,104.879,104.9316,17126.0
2018-07-12 10:00:00,119.79,119.83,119.77,119.81,11327.0,104.9316,104.9666,104.9141,104.9491,11327.0
2018-07-12 10:30:00,119.81,119.82,119.78,119.79,5316.0,104.9491,104.9579,104.9228,104.9316,5316.0
2018-07-12 11:00:00,119.79,119.79,119.77,119.79,8744.0,104.9316,104.9316,104.9141,104.9316,8744.0
2018-07-12 11:30:00,119.79,119.8,119.77,119.77,11258.0,104.9316,104.9403,104.9141,104.9141,11258.0
2018-07-12 12:00:00,119.75,119.78,119.74,119.76,3226.0,104.8965,104.9228,104.8878,104.9053,3226.0
2018-07-12 12:30:00,119.75,119.78,119.75,119.77,5293.0,104.8965,104.9228,104.8965,104.9141,5293.0
2018-07-12 13:00:00,119.76,119.77,119.74,119.75,5246.0,104.9053,104.9141,104.8878,104.8965,5246.0
2018-07-12 13:30:00,119.75,119.81,119.74,119.8,9059.0,104.8965,104.9491,104.8878,104.9403,9059.0
2018-07-12 14:00:00,119.79,119.81,119.79,119.8,12008.0,104.9316,104.9491,104.9316,104.9403,12008.0
2018-07-12 14:30:00,119.79,119.81,119.77,119.78,18725.0,104.9316,104.9491,104.9141,104.9228,18725.0
2018-07-12 15:00:00,119.78,119.8,119.77,119.79,11433.0,104.9228,104.9403,104.9141,104.9316,11433.0
2018-07-12 15:30:00,119.8,119.8,119.79,119.8,11652.0,104.9403,104.9403,104.9316,104.9403,11652.0
2018-07-13 09:30:00,119.86,119.88,119.85,119.88,6805.0,104.9929,105.0104,104.9841,105.0104,6805.0
2018-07-13 10:00:00,119.89,119.92,119.88,119.92,18469.0,105.0192,105.0455,105.0104,105.0455,18469.0
2018-07-13 10:30:00,119.93,119.93,119.91,119.91,15810.0,105.0542,105.0542,105.0367,105.0367,15810.0
2018-07-13 11:00:00,119.91,119.92,119.91,119.91,5550.0,105.0367,105.0455,105.0367,105.0367,5550.0
2018-07-13 11:30:00,119.91,119.95,119.9,119.93,7570.0,105.0367,105.0717,105.0279,105.0542,7570.0
2018-07-13 12:00:00,119.95,119.95,119.91,119.93,13817.0,105.0717,105.0717,105.0367,105.0542,13817.0
2018-07-13 12:30:00,119.92,119.93,119.91,119.92,1324.0,105.0455,105.0542,105.0367,105.0455,1324.0
2018-07-13 13:00:00,119.93,119.94,119.92,119.93,19516.0,105.0542,105.063,105.0455,105.0542,19516.0
2018-07-13 13:30:00,119.93,119.95,119.93,119.94,12230.0,105.0542,105.0717,105.0542,105.063,12230.0
2018-07-13 14:00:00,119.94,119.95,119.93,119.95,21056.0,105.063,105.0717,105.0542,105.0717,21056.0
2018-07-13 14:30:00,119.96,119.96,119.94,119.94,21281.0,105.0805,105.0805,105.063,105.063,21281.0
2018-07-13 15:00:00,119.94,119.94,119.92,119.92,18276.0,105.063,105.063,105.0455,105.0455,18276.0
2018-07-13 15:30:00,119.93,119.94,119.92,119.94,12449.0,105.0542,105.063,105.0455,105.063,12449.0
2018-07-16 09:30:00,119.77,119.82,119.76,119.76,34842.0,104.9141,104.9579,104.9053,104.9053,34842.0
2018-07-16 10:00:00,119.78,119.78,119.74,119.74,7556.0,104.9228,104.9228,104.8878,104.8878,7556.0
2018-07-16 10:30:00,119.75,119.76,119.73,119.74,10399.0,104.8965,104.9053,104.879,104.8878,10399.0
2018-07-16 11:00:00,119.73,119.77,119.72,119.76,11910.0,104.879,104.9141,104.8703,104.9053,11910.0
2018-07-16 11:30:00,119.76,119.77,119.75,119.76,47845.0,104.9053,104.9141,104.8965,104.9053,47845.0
2018-07-16 12:00:00,119.76,119.79,119.75,119.78,53196.0,104.9053,104.9316,104.8965,104.9228,53196.0
2018-07-16 12:30:00,119.78,119.79,119.77,119.79,44945.0,104.9228,104.9316,104.9141,104.9316,44945.0
2018-07-16 13:00:00,119.79,119.82,119.78,119.81,42321.0,104.9316,104.9579,104.9228,104.9491,42321.0
2018-07-16 13:30:00,119.81,119.82,119.8,119.82,53029.0,104.9491,104.9579,104.9403,104.9579,53029.0
2018-07-16 14:00:00,119.82,119.82,119.8,119.81,48812.0,104.9579,104.9579,104.9403,104.9491,48812.0
2018-07-16 14:30:00,119.81,119.81,119.8,119.81,59083.0,104.9491,104.9491,104.9403,104.9491,59083.0
2018-07-16 15:00:00,119.82,119.85,119.81,119.83,14032.0,104.9579,104.9841,104.9491,104.9666,14032.0
2018-07-16 15:30:00,119.83,119.83,119.8,119.81,18972.0,104.9666,104.9666,104.9403,104.9491,18972.0
2018-07-17 09:30:00,119.86,119.86,119.8,119.8,8523.0,104.9929,104.9929,104.9403,104.9403,8523.0
2018-07-17 10:00:00,119.8,119.81,119.78,119.78,5210.0,104.9403,104.9491,104.9228,104.9228,5210.0
2018-07-17 10:30:00,119.78,119.8,119.76,119.78,16499.0,104.9228,104.9403,104.9053,104.9228,16499.0
2018-07-17 11:00:00,119.79,119.83,119.77,119.82,8566.0,104.9316,104.9666,104.9141,104.9579,8566.0
2018-07-17 11:30:00,119.82,119.85,119.81,119.84,27094.0,104.9579,104.9841,104.9491,104.9754,27094.0
2018-07-17 12:00:00,119.84,119.84,119.81,119.81,6753.0,104.9754,104.9754,104.9491,104.9491,6753.0
2018-07-17 12:30:00,119.81,119.82,119.8,119.8,3132.0,104.9491,104.9579,104.9403,104.9403,3132.0
2018-07-17 13:00:00,119.8,119.81,119.79,119.79,8890.0,104.9403,104.9491,104.9316,104.9316,8890.0
2018-07-17 13:30:00,119.79,119.8,119.78,119.79,6576.0,104.9316,104.9403,104.9228,104.9316,6576.0
2018-07-17 14:00:00,119.78,119.8,119.78,119.79,13472.0,104.9228,104.9403,104.9228,104.9316,13472.0
2018-07-17 14:30:00,119.78,119.79,119.77,119.78,12163.0,104.9228,104.9316,104.9141,104.9228,12163.0
2018-07-17 15:00:00,119.78,119.79,119.76,119.77,28895.0,104.9228,104.9316,104.9053,104.9141,28895.0
2018-07-17 15:30:00,119.76,119.78,119.75,119.76,17957.0,104.9053,104.9228,104.8965,104.9053,17957.0
2018-07-18 09:30:00,119.8,119.82,119.79,119.8,6706.0,104.9403,104.9579,104.9316,104.9403,6706.0
2018-07-18 10:00:00,119.79,119.81,119.79,119.81,4284.0,104.9316,104.9491,104.9316,104.9491,4284.0
2018-07-18 10:30:00,119.8,119.82,119.79,119.8,14257.0,104.9403,104.9579,104.9316,104.9403,14257.0
2018-07-18 11:00:00,119.8,119.81,119.79,119.8,14068.0,104.9403,104.9491,104.9316,104.9403,14068.0
2018-07-18 11:30:00,119.81,119.81,119.78,119.78,6922.0,104.9491,104.9491,104.9228,104.9228,6922.0
2018-07-18 12:00:00,119.79,119.79,119.77,119.79,155368.0,104.9316,104.9316,104.9141,104.9316,155368.0
2018-07-18 12:30:00,119.78,119.8,119.78,119.8,6100.0,104.9228,104.9403,104.9228,104.9403,6100.0
2018-07-18 13:00:00,119.8,119.8,119.78,119.79,8032.0,104.9403,104.9403,104.9228,104.9316,8032.0
2018-07-18 13:30:00,119.78,119.8,119.76,119.77,8940.0,104.9228,104.9403,104.9053,104.9141,8940.0
2018-07-18 14:00:00,119.76,119.77,119.76,119.77,8349.0,104.9053,104.9141,104.9053,104.9141,8349.0
2018-07-18 14:30:00,119.76,119.77,119.75,119.75,15254.0,104.9053,104.9141,104.8965,104.8965,15254.0
2018-07-18 15:00:00,119.76,119.76,119.74,119.75,10154.0,104.9053,104.9053,104.8878,104.8965,10154.0
2018-07-18 15:30:00,119.75,119.75,119.71,119.72,14661.0,104.8965,104.8965,104.8615,104.8703,14661.0
2018-07-19 09:30:00,119.75,119.82,119.75,119.82,18519.0,104.8965,104.9579,104.8965,104.9579,18519.0
2018-07-19 10:00:00,119.81,119.85,119.81,119.83,10317.0,104.9491,104.9841,104.9491,104.9666,10317.0
2018-07-19 10:30:00,119.85,119.86,119.84,119.84,7651.0,104.9841,104.9929,104.9754,104.9754,7651.0
2018-07-19 11:00:00,119.85,119.86,119.84,119.86,10526.0,104.9841,104.9929,104.9754,104.9929,10526.0
2018-07-19 11:30:00,119.86,119.87,119.83,119.84,18906.0,104.9929,105.0017,104.9666,104.9754,18906.0
2018-07-19 12:00:00,119.85,119.91,119.85,119.91,6697.0,104.9841,105.0367,104.9841,105.0367,6697.0
2018-07-19 12:30:00,119.9,119.96,119.9,119.92,2633.0,105.0279,105.0805,105.0279,105.0455,2633.0
2018-07-19 13:00:00,119.93,119.98,119.92,119.96,10487.0,105.0542,105.098,105.0455,105.0805,10487.0
2018-07-19 13:30:00,119.97,119.98,119.9,119.93,6107.0,105.0893,105.098,105.0279,105.0542,6107.0
2018-07-19 14:00:00,119.93,119.93,119.9,119.9,5996.0,105.0542,105.0542,105.0279,105.0279,5996.0
2018-07-19 14:30:00,119.92,119.94,119.91,119.93,7396.0,105.0455,105.063,105.0367,105.0542,7396.0
2018-07-19 15:00:00,119.93,119.94,119.91,119.93,13839.0,105.0542,105.063,105.0367,105.0542,13839.0
2018-07-19 15:30:00,119.94,119.95,119.91,119.95,10793.0,105.063,105.0717,105.0367,105.0717,10793.0
2018-07-20 09:30:00,119.91,119.91,119.86,119.86,26560.0,105.0367,105.0367,104.9929,104.9929,26560.0
2018-07-20 10:00:00,119.88,119.91,119.85,119.89,8613.0,105.0104,105.0367,104.9841,105.0192,8613.0
2018-07-20 10:30:00,119.89,119.9,119.82,119.83,12334.0,105.0192,105.0279,104.9579,104.9666,12334.0
2018-07-20 11:00:00,119.84,119.87,119.82,119.83,11788.0,104.9754,105.0017,104.9579,104.9666,11788.0
2018-07-20 11:30:00,119.84,119.85,119.81,119.85,12731.0,104.9754,104.9841,104.9491,104.9841,12731.0
2018-07-20 12:00:00,119.86,119.86,119.83,119.84,13195.0,104.9929,104.9929,104.9666,104.9754,13195.0
2018-07-20 12:30:00,119.83,119.85,119.8,119.8,12219.0,104.9666,104.9841,104.9403,104.9403,12219.0
2018-07-20 13:00:00,119.79,119.83,119.79,119.83,11231.0,104.9316,104.9666,104.9316,104.9666,11231.0
2018-07-20 13:30:00,119.83,119.83,119.78,119.78,7175.0,104.9666,104.9666,104.9228,104.9228,7175.0
2018-07-20 14:00:00,119.77,119.8,119.77,119.79,8895.0,104.9141,104.9403,104.9141,104.9316,8895.0
2018-07-20 14:30:00,119.79,119.81,119.77,119.77,32538.0,104.9316,104.9491,104.9141,104.9141,32538.0
2018-07-20 15:00:00,119.8,119.82,119.79,119.81,5166.0,104.9403,104.9579,104.9316,104.9491,5166.0
2018-07-20 15:30:00,119.81,119.81,119.78,119.8,8021.0,104.9491,104.9491,104.9228,104.9403,8021.0
2018-07-23 09:30:00,119.72,119.73,119.65,119.66,6425.0,104.8703,104.879,104.809,104.8177,6425.0
2018-07-23 10:00:00,119.66,119.69,119.59,119.62,18903.0,104.8177,104.844,104.7564,104.7827,18903.0
2018-07-23 10:30:00,119.62,119.63,119.59,119.59,19617.0,104.7827,104.7914,104.7564,104.7564,19617.0
2018-07-23 11:00:00,119.59,119.6,119.56,119.56,6243.0,104.7564,104.7652,104.7301,104.7301,6243.0
2018-07-23 11:30:00,119.54,119.57,119.52,119.53,28865.0,104.7126,104.7389,104.6951,104.7038,28865.0
2018-07-23 12:00:00,119.53,119.55,119.5,119.52,8109.0,104.7038,104.7214,104.6776,104.6951,8109.0
2018-07-23 12:30:00,119.53,119.53,119.51,119.51,18760.0,104.7038,104.7038,104.6863,104.6863,18760.0
2018-07-23 13:00:00,119.51,119.52,119.5,119.52,12760.0,104.6863,104.6951,104.6776,104.6951,12760.0
2018-07-23 13:30:00,119.52,119.52,119.49,119.5,14118.0,104.6951,104.6951,104.6688,104.6776,14118.0
2018-07-23 14:00:00,119.5,119.51,119.5,119.5,19187.0,104.6776,104.6863,104.6776,104.6776,19187.0
2018-07-23 14:30:00,119.51,119.51,119.47,119.49,11792.0,104.6863,104.6863,104.6513,104.6688,11792.0
2018-07-23 15:00:00,119.48,119.49,119.46,119.48,15105.0,104.66,104.6688,104.6425,104.66,15105.0
2018-07-23 15:30:00,119.48,119.5,119.47,119.49,10334.0,104.66,104.6776,104.6513,104.6688,10334.0
2018-07-24 09:30:00,119.48,119.48,119.42,119.48,15146.0,104.66,104.66,104.6075,104.66,15146.0
2018-07-24 10:00:00,119.48,119.5,119.47,119.49,89925.0,104.66,104.6776,104.6513,104.6688,89925.0
2018-07-24 10:30:00,119.48,119.49,119.45,119.47,9192.0,104.66,104.6688,104.6338,104.6513,9192.0
2018-07-24 11:00:00,119.48,119.5,119.45,119.47,5922.0,104.66,104.6776,104.6338,104.6513,5922.0
2018-07-24 11:30:00,119.47,119.47,119.43,119.45,12232.0,104.6513,104.6513,104.6162,104.6338,12232.0
2018-07-24 12:00:00,119.44,119.47,119.44,119.46,6461.0,104.625,104.6513,104.625,104.6425,6461.0
2018-07-24 12:30:00,119.47,119.49,119.46,119.48,3922.0,104.6513,104.6688,104.6425,104.66,3922.0
2018-07-24 13:00:00,119.47,119.49,119.46,119.49,9137.0,104.6513,104.6688,104.6425,104.6688,9137.0
2018-07-24 13:30:00,119.49,119.52,119.49,119.52,12509.0,104.6688,104.6951,104.6688,104.6951,12509.0
2018-07-24 14:00:00,119.52,119.54,119.51,119.53,29460.0,104.6951,104.7126,104.6863,104.7038,29460.0
2018-07-24 14:30:00,119.54,119.54,119.51,119.53,9862.0,104.7126,104.7126,104.6863,104.7038,9862.0
2018-07-24 15:00:00,119.52,119.53,119.5,119.51,13225.0,104.6951,104.7038,104.6776,104.6863,13225.0
2018-07-24 15:30:00,119.51,119.53,119.5,119.51,10205.0,104.6863,104.7038,104.6776,104.6863,10205.0
2018-07-25 09:30:00,119.57,119.58,119.52,119.53,12674.0,104.7389,104.7476,104.6951,104.7038,12674.0
2018-07-25 10:00:00,119.53,119.55,119.52,119.55,10463.0,104.7038,104.7214,104.6951,104.7214,10463.0
2018-07-25 10:30:00,119.54,119.56,119.51,119.56,18965.0,104.7126,104.7301,104.6863,104.7301,18965.0
2018-07-25 11:00:00,119.57,119.59,119.54,119.57,9545.0,104.7389,104.7564,104.7126,104.7389,9545.0
2018-07-25 11:30:00,119.56,119.57,119.54,119.55,5913.0,104.7301,104.7389,104.7126,104.7214,5913.0
2018-07-25 12:00:00,119.55,119.55,119.52,119.54,14786.0,104.7214,104.7214,104.6951,104.7126,14786.0
2018-07-25 12:30:00,119.54,119.56,119.53,119.55,9336.0,104.7126,104.7301,104.7038,104.7214,9336.0
2018-07-25 13:00:00,119.54,119.59,119.54,119.56,7971.0,104.7126,104.7564,104.7126,104.7301,7971.0
2018-07-25 13:30:00,119.56,119.58,119.55,119.56,6899.0,104.7301,104.7476,104.7214,104.7301,6899.0
2018-07-25 14:00:00,119.55,119.56,119.52,119.53,9142.0,104.7214,104.7301,104.6951,104.7038,9142.0
2018-07-25 14:30:00,119.54,119.57,119.53,119.57,6665.0,104.7126,104.7389,104.7038,104.7389,6665.0
2018-07-25 15:00:00,119.57,119.57,119.54,119.55,22339.0,104.7389,104.7389,104.7126,104.7214,22339.0
2018-07-25 15:30:00,119.54,119.55,119.4,119.44,33712.0,104.7126,104.7214,104.59,104.625,33712.0
2018-07-26 09:30:00,119.48,119.51,119.45,119.49,14893.0,104.66,104.6863,104.6338,104.6688,14893.0
2018-07-26 10:00:00,119.49,119.51,119.48,119.5,14001.0,104.6688,104.6863,104.66,104.6776,14001.0
2018-07-26 10:30:00,119.5,119.52,119.45,119.45,16575.0,104.6776,104.6951,104.6338,104.6338,16575.0
2018-07-26 11:00:00,119.46,119.46,119.42,119.43,13303.0,104.6425,104.6425,104.6075,104.6162,13303.0
2018-07-26 11:30:00,119.42,119.46,119.42,119.43,8224.0,104.6075,104.6425,104.6075,104.6162,8224.0
2018-07-26 12:00:00,119.45,119.45,119.42,119.44,3601.0,104.6338,104.6338,104.6075,104.625,3601.0
2018-07-26 12:30:00,119.44,119.45,119.42,119.42,8081.0,104.625,104.6338,104.6075,104.6075,8081.0
2018-07-26 13:00:00,119.43,119.44,119.41,119.42,9780.0,104.6162,104.625,104.5987,104.6075,9780.0
2018-07-26 13:30:00,119.42,119.42,119.37,119.39,23762.0,104.6075,104.6075,104.5637,104.5812,23762.0
2018-07-26 14:00:00,119.4,119.4,119.38,119.39,24135.0,104.59,104.59,104.5724,104.5812,24135.0
2018-07-26 14:30:00,119.39,119.4,119.38,119.38,17972.0,104.5812,104.59,104.5724,104.5724,17972.0
2018-07-26 15:00:00,119.37,119.39,119.33,119.33,24254.0,104.5637,104.5812,104.5286,104.5286,24254.0
2018-07-26 15:30:00,119.34,119.36,119.33,119.34,64795.0,104.5374,104.5549,104.5286,104.5374,64795.0
2018-07-27 09:30:00,119.5,119.5,119.43,119.46,55252.0,104.6776,104.6776,104.6162,104.6425,55252.0
2018-07-27 10:00:00,119.46,119.48,119.44,119.44,60765.0,104.6425,104.66,104.625,104.625,60765.0
2018-07-27 10:30:00,119.44,119.45,119.42,119.42,42240.0,104.625,104.6338,104.6075,104.6075,42240.0
2018-07-27 11:00:00,119.42,119.42,119.39,119.42,18463.0,104.6075,104.6075,104.5812,104.6075,18463.0
2018-07-27 11:30:00,119.44,119.46,119.43,119.46,2233.0,104.625,104.6425,104.6162,104.6425,2233.0
2018-07-27 12:00:00,119.46,119.46,119.44,119.45,5719.0,104.6425,104.6425,104.625,104.6338,5719.0
2018-07-27 12:30:00,119.46,119.48,119.45,119.48,44471.0,104.6425,104.66,104.6338,104.66,44471.0
2018-07-27 13:00:00,119.48,119.49,119.47,119.47,73687.0,104.66,104.6688,104.6513,104.6513,73687.0
2018-07-27 13:30:00,119.47,119.48,119.45,119.45,15801.0,104.6513,104.66,104.6338,104.6338,15801.0
2018-07-27 14:00:00,119.46,119.47,119.45,119.47,8435.0,104.6425,104.6513,104.6338,104.6513,8435.0
2018-07-27 14:30:00,119.47,119.47,119.45,119.47,30201.0,104.6513,104.6513,104.6338,104.6513,30201.0
2018-07-27 15:00:00,119.47,119.47,119.45,119.46,32763.0,104.6513,104.6513,104.6338,104.6425,32763.0
2018-07-27 15:30:00,119.45,119.46,119.45,119.46,16057.0,104.6338,104.6425,104.6338,104.6425,16057.0
2018-07-30 09:30:00,119.37,119.4,119.35,119.4,10619.0,104.5637,104.59,104.5462,104.59,10619.0
2018-07-30 10:00:00,119.38,119.43,119.37,119.42,7024.0,104.5724,104.6162,104.5637,104.6075,7024.0
2018-07-30 10:30:00,119.41,119.42,119.39,119.41,15588.0,104.5987,104.6075,104.5812,104.5987,15588.0
2018-07-30 11:00:00,119.39,119.43,119.39,119.42,7836.0,104.5812,104.6162,104.5812,104.6075,7836.0
2018-07-30 11:30:00,119.42,119.44,119.42,119.42,5857.0,104.6075,104.625,104.6075,104.6075,5857.0
2018-07-30 12:00:00,119.43,119.46,119.43,119.45,8214.0,104.6162,104.6425,104.6162,104.6338,8214.0
2018-07-30 12:30:00,119.45,119.48,119.44,119.47,22011.0,104.6338,104.66,104.625,104.6513,22011.0
2018-07-30 13:00:00,119.47,119.47,119.44,119.45,11018.0,104.6513,104.6513,104.625,104.6338,11018.0
2018-07-30 13:30:00,119.45,119.46,119.44,119.45,4870.0,104.6338,104.6425,104.625,104.6338,4870.0
2018-07-30 14:00:00,119.45,119.46,119.44,119.45,9128.0,104.6338,104.6425,104.625,104.6338,9128.0
2018-07-30 14:30:00,119.44,119.46,119.43,119.43,100486.0,104.625,104.6425,104.6162,104.6162,100486.0
2018-07-30 15:00:00,119.44,119.45,119.42,119.42,7844.0,104.625,104.6338,104.6075,104.6075,7844.0
2018-07-30 15:30:00,119.43,119.44,119.41,119.44,19678.0,104.6162,104.625,104.5987,104.625,19678.0
2018-07-31 09:30:00,119.45,119.51,119.45,119.49,10025.0,104.6338,104.6863,104.6338,104.6688,10025.0
2018-07-31 10:00:00,119.5,119.5,119.44,119.44,34639.0,104.6776,104.6776,104.625,104.625,34639.0
2018-07-31 10:30:00,119.44,119.47,119.44,119.45,17099.0,104.625,104.6513,104.625,104.6338,17099.0
2018-07-31 11:00:00,119.46,119.49,119.46,119.49,4261.0,104.6425,104.6688,104.6425,104.6688,4261.0
2018-07-31 11:30:00,119.48,119.5,119.47,119.49,7878.0,104.66,104.6776,104.6513,104.6688,7878.0
2018-07-31 12:00:00,119.49,119.51,119.48,119.49,5149.0,104.6688,104.6863,104.66,104.6688,5149.0
2018-07-31 12:30:00,119.49,119.51,119.49,119.5,8267.0,104.6688,104.6863,104.6688,104.6776,8267.0
2018-07-31 13:00:00,119.49,119.5,119.49,119.49,3582.0,104.6688,104.6776,104.6688,104.6688,3582.0
2018-07-31 13:30:00,119.49,119.5,119.48,119.48,5064.0,104.6688,104.6776,104.66,104.66,5064.0
2018-07-31 14:00:00,119.47,119.47,119.46,119.47,11771.0,104.6513,104.6513,104.6425,104.6513,11771.0
2018-07-31 14:30:00,119.47,119.48,119.45,119.48,41781.0,104.6513,104.66,104.6338,104.66,41781.0
2018-07-31 15:00:00,119.48,119.48,119.45,119.47,429507.0,104.66,104.66,104.6338,104.6513,429507.0
2018-07-31 15:30:00,119.46,119.48,119.46,119.48,32233.0,104.6425,104.66,104.6425,104.66,32233.0
2018-08-01 09:30:00,119.1,119.11,119.06,119.07,300921.0,104.5124,104.5211,104.4773,104.486,300921.0
2018-08-01 10:00:00,119.08,119.12,119.08,119.09,14754.0,104.4948,104.5299,104.4948,104.5036,14754.0
2018-08-01 10:30:00,119.09,119.1,119.06,119.07,21650.0,104.5036,104.5124,104.4773,104.486,21650.0
2018-08-01 11:00:00,119.08,119.11,119.07,119.11,42743.0,104.4948,104.5211,104.486,104.5211,42743.0
2018-08-01 11:30:00,119.12,119.13,119.11,119.13,17814.0,104.5299,104.5387,104.5211,104.5387,17814.0
2018-08-01 12:00:00,119.14,119.17,119.12,119.17,25823.0,104.5475,104.5738,104.5299,104.5738,25823.0
2018-08-01 12:30:00,119.16,119.17,119.12,119.13,5315.0,104.565,104.5738,104.5299,104.5387,5315.0
2018-08-01 13:00:00,119.12,119.14,119.12,119.14,4206.0,104.5299,104.5475,104.5299,104.5475,4206.0
2018-08-01 13:30:00,119.13,119.16,119.13,119.16,6647.0,104.5387,104.565,104.5387,104.565,6647.0
2018-08-01 14:00:00,119.15,119.18,119.11,119.15,60660.0,104.5562,104.5826,104.5211,104.5562,60660.0
2018-08-01 14:30:00,119.15,119.15,119.12,119.13,5402.0,104.5562,104.5562,104.5299,104.5387,5402.0
2018-08-01 15:00:00,119.12,119.13,119.11,119.12,11461.0,104.5299,104.5387,104.5211,104.5299,11461.0
2018-08-01 15:30:00,119.12,119.14,119.11,119.14,19810.0,104.5299,104.5475,104.5211,104.5475,19810.0
2018-08-02 09:30:00,119.23,119.23,119.17,119.19,7491.0,104.6264,104.6264,104.5738,104.5913,7491.0
2018-08-02 10:00:00,119.17,119.19,119.15,119.17,52283.0,104.5738,104.5913,104.5562,104.5738,52283.0
2018-08-02 10:30:00,119.17,119.23,119.17,119.22,74807.0,104.5738,104.6264,104.5738,104.6177,74807.0
2018-08-02 11:00:00,119.21,119.26,119.21,119.25,12236.0,104.6089,104.6528,104.6089,104.644,12236.0
2018-08-02 11:30:00,119.25,119.26,119.23,119.25,7406.0,104.644,104.6528,104.6264,104.644,7406.0
2018-08-02 12:00:00,119.24,119.25,119.22,119.24,5506.0,104.6352,104.644,104.6177,104.6352,5506.0
2018-08-02 12:30:00,119.24,119.26,119.23,119.24,13203.0,104.6352,104.6528,104.6264,104.6352,13203.0
2018-08-02 13:00:00,119.24,119.26,119.23,119.24,8537.0,104.6352,104.6528,104.6264,104.6352,8537.0
2018-08-02 13:30:00,119.23,119.25,119.23,119.25,13047.0,104.6264,104.644,104.6264,104.644,13047.0
2018-08-02 14:00:00,119.25,119.26,119.23,119.25,45777.0,104.644,104.6528,104.6264,104.644,45777.0
2018-08-02 14:30:00,119.26,119.28,119.24,119.27,77505.0,104.6528,104.6703,104.6352,104.6615,77505.0
2018-08-02 15:00:00,119.26,119.29,119.26,119.27,64694.0,104.6528,104.6791,104.6528,104.6615,64694.0
2018-08-02 15:30:00,119.27,119.27,119.25,119.25,14315.0,104.6615,104.6615,104.644,104.644,14315.0
2018-08-03 09:30:00,119.34,119.4,119.34,119.37,14790.0,104.723,104.7756,104.723,104.7493,14790.0
2018-08-03 10:00:00,119.37,119.4,119.36,119.4,26588.0,104.7493,104.7756,104.7405,104.7756,26588.0
2018-08-03 10:30:00,119.41,119.45,119.4,119.45,10907.0,104.7844,104.8195,104.7756,104.8195,10907.0
2018-08-03 11:00:00,119.45,119.46,119.41,119.44,11886.0,104.8195,104.8283,104.7844,104.8107,11886.0
2018-08-03 11:30:00,119.44,119.45,119.42,119.44,41167.0,104.8107,104.8195,104.7932,104.8107,41167.0
2018-08-03 12:00:00,119.44,119.44,119.41,119.41,3888.0,104.8107,104.8107,104.7844,104.7844,3888.0
2018-08-03 12:30:00,119.42,119.43,119.41,119.43,6565.0,104.7932,104.802,104.7844,104.802,6565.0
2018-08-03 13:00:00,119.43,119.45,119.43,119.45,5035.0,104.802,104.8195,104.802,104.8195,5035.0
2018-08-03 13:30:00,119.45,119.46,119.42,119.43,2721.0,104.8195,104.8283,104.7932,104.802,2721.0
2018-08-03 14:00:00,119.43,119.46,119.43,119.45,10425.0,104.802,104.8283,104.802,104.8195,10425.0
2018-08-03 14:30:00,119.45,119.47,119.44,119.46,38498.0,104.8195,104.8371,104.8107,104.8283,38498.0
2018-08-03 15:00:00,119.46,119.48,119.45,119.46,51694.0,104.8283,104.8458,104.8195,104.8283,51694.0
2018-08-03 15:30:00,119.46,119.47,119.45,119.47,191830.0,104.8283,104.8371,104.8195,104.8371,191830.0
2018-08-06 09:30:00,119.48,119.56,119.47,119.55,13529.0,104.8458,104.916,104.8371,104.9073,13529.0
2018-08-06 10:00:00,119.56,119.6,119.55,119.6,14945.0,104.916,104.9511,104.9073,104.9511,14945.0
2018-08-06 10:30:00,119.59,119.6,119.56,119.56,6298.0,104.9424,104.9511,104.916,104.916,6298.0
2018-08-06 11:00:00,119.55,119.58,119.55,119.57,12082.0,104.9073,104.9336,104.9073,104.9248,12082.0
2018-08-06 11:30:00,119.57,119.57,119.54,119.55,5687.0,104.9248,104.9248,104.8985,104.9073,5687.0
2018-08-06 12:00:00,119.55,119.55,119.53,119.54,5144.0,104.9073,104.9073,104.8897,104.8985,5144.0
2018-08-06 12:30:00,119.53,119.55,119.52,119.54,6116.0,104.8897,104.9073,104.8809,104.8985,6116.0
2018-08-06 13:00:00,119.54,119.54,119.52,119.54,9936.0,104.8985,104.8985,104.8809,104.8985,9936.0
2018-08-06 13:30:00,119.54,119.56,119.53,119.55,18560.0,104.8985,104.916,104.8897,104.9073,18560.0
2018-08-06 14:00:00,119.55,119.55,119.53,119.55,16538.0,104.9073,104.9073,104.8897,104.9073,16538.0
2018-08-06 14:30:00,119.55,119.55,119.51,119.53,60833.0,104.9073,104.9073,104.8722,104.8897,60833.0
2018-08-06 15:00:00,119.54,119.54,119.52,119.53,6133.0,104.8985,104.8985,104.8809,104.8897,6133.0
2018-08-06 15:30:00,119.52,119.52,119.5,119.52,39142.0,104.8809,104.8809,104.8634,104.8809,39142.0
2018-08-07 09:30:00,119.45,119.45,119.38,119.38,8930.0,104.8195,104.8195,104.7581,104.7581,8930.0
2018-08-07 10:00:00,119.38,119.4,119.37,119.4,16480.0,104.7581,104.7756,104.7493,104.7756,16480.0
2018-08-07 10:30:00,119.4,119.42,119.39,119.41,3231.0,104.7756,104.7932,104.7669,104.7844,3231.0
2018-08-07 11:00:00,119.4,119.41,119.39,119.4,2548.0,104.7756,104.7844,104.7669,104.7756,2548.0
2018-08-07 11:30:00,119.41,119.42,119.4,119.41,4745.0,104.7844,104.7932,104.7756,104.7844,4745.0
2018-08-07 12:00:00,119.4,119.41,119.39,119.4,16046.0,104.7756,104.7844,104.7669,104.7756,16046.0
2018-08-07 12:30:00,119.4,119.4,119.39,119.39,19174.0,104.7756,104.7756,104.7669,104.7669,19174.0
2018-08-07 13:00:00,119.4,119.4,119.36,119.37,3659.0,104.7756,104.7756,104.7405,104.7493,3659.0
2018-08-07 13:30:00,119.37,119.37,119.34,119.34,77149.0,104.7493,104.7493,104.723,104.723,77149.0
2018-08-07 14:00:00,119.35,119.35,119.33,119.34,10679.0,104.7317,104.7317,104.7142,104.723,10679.0
2018-08-07 14:30:00,119.33,119.36,119.32,119.33,12665.0,104.7142,104.7405,104.7054,104.7142,12665.0
2018-08-07 15:00:00,119.34,119.36,119.34,119.36,7063.0,104.723,104.7405,104.723,104.7405,7063.0
2018-08-07 15:30:00,119.36,119.37,119.34,119.36,22014.0,104.7405,104.7493,104.723,104.7405,22014.0
2018-08-08 09:30:00,119.4,119.42,119.38,119.41,5669.0,104.7756,104.7932,104.7581,104.7844,5669.0
2018-08-08 10:00:00,119.41,119.43,119.39,119.41,20668.0,104.7844,104.802,104.7669,104.7844,20668.0
2018-08-08 10:30:00,119.39,119.41,119.38,119.39,12010.0,104.7669,104.7844,104.7581,104.7669,12010.0
2018-08-08 11:00:00,119.39,119.41,119.38,119.41,6691.0,104.7669,104.7844,104.7581,104.7844,6691.0
2018-08-08 11:30:00,119.41,119.41,119.39,119.39,9249.0,104.7844,104.7844,104.7669,104.7669,9249.0
2018-08-08 12:00:00,119.4,119.4,119.36,119.36,5198.0,104.7756,104.7756,104.7405,104.7405,5198.0
2018-08-08 12:30:00,119.37,119.39,119.36,119.39,10970.0,104.7493,104.7669,104.7405,104.7669,10970.0
2018-08-08 13:00:00,119.39,119.44,119.39,119.42,5032.0,104.7669,104.8107,104.7669,104.7932,5032.0
2018-08-08 13:30:00,119.43,119.44,119.4,119.41,7273.0,104.802,104.8107,104.7756,104.7844,7273.0
2018-08-08 14:00:00,119.42,119.42,119.39,119.39,7960.0,104.7932,104.7932,104.7669,104.7669,7960.0
2018-08-08 14:30:00,119.39,119.4,119.38,119.38,11637.0,104.7669,104.7756,104.7581,104.7581,11637.0
2018-08-08 15:00:00,119.37,119.38,119.36,119.37,4143.0,104.7493,104.7581,104.7405,104.7493,4143.0
2018-08-08 15:30:00,119.37,119.39,119.37,119.38,19790.0,104.7493,104.7669,104.7493,104.7581,19790.0
2018-08-09 09:30:00,119.51,119.56,119.51,119.56,10936.0,104.8722,104.916,104.8722,104.916,10936.0
2018-08-09 10:00:00,119.57,119.58,119.53,119.53,7348.0,104.9248,104.9336,104.8897,104.8897,7348.0
2018-08-09 10:30:00,119.53,119.56,119.51,119.54,9903.0,104.8897,104.916,104.8722,104.8985,9903.0
2018-08-09 11:00:00,119.55,119.56,119.52,119.54,4435.0,104.9073,104.916,104.8809,104.8985,4435.0
2018-08-09 11:30:00,119.53,119.58,119.52,119.56,5313.0,104.8897,104.9336,104.8809,104.916,5313.0
2018-08-09 12:00:00,119.55,119.56,119.54,119.54,2696.0,104.9073,104.916,104.8985,104.8985,2696.0
2018-08-09 12:30:00,119.55,119.56,119.53,119.55,5454.0,104.9073,104.916,104.8897,104.9073,5454.0
2018-08-09 13:00:00,119.54,119.56,119.52,119.54,10852.0,104.8985,104.916,104.8809,104.8985,10852.0
2018-08-09 13:30:00,119.56,119.57,119.55,119.57,7803.0,104.916,104.9248,104.9073,104.9248,7803.0
2018-08-09 14:00:00,119.57,119.57,119.54,119.57,7823.0,104.9248,104.9248,104.8985,104.9248,7823.0
2018-08-09 14:30:00,119.57,119.57,119.54,119.55,12588.0,104.9248,104.9248,104.8985,104.9073,12588.0
2018-08-09 15:00:00,119.55,119.57,119.54,119.57,10503.0,104.9073,104.9248,104.8985,104.9248,10503.0
2018-08-09 15:30:00,119.57,119.59,119.56,119.57,23729.0,104.9248,104.9424,104.916,104.9248,23729.0
2018-08-10 09:30:00,119.77,119.83,119.77,119.83,6351.0,105.1003,105.153,105.1003,105.153,6351.0
2018-08-10 10:00:00,119.85,119.85,119.81,119.84,5485.0,105.1705,105.1705,105.1354,105.1617,5485.0
2018-08-10 10:30:00,119.82,119.86,119.82,119.86,19093.0,105.1442,105.1793,105.1442,105.1793,19093.0
2018-08-10 11:00:00,119.86,119.92,119.85,119.87,11475.0,105.1793,105.2319,105.1705,105.1881,11475.0
2018-08-10 11:30:00,119.88,119.89,119.86,119.88,80008.0,105.1968,105.2056,105.1793,105.1968,80008.0
2018-08-10 12:00:00,119.88,119.89,119.87,119.88,16819.0,105.1968,105.2056,105.1881,105.1968,16819.0
2018-08-10 12:30:00,119.89,119.9,119.88,119.9,47776.0,105.2056,105.2144,105.1968,105.2144,47776.0
2018-08-10 13:00:00,119.9,119.93,119.89,119.91,16916.0,105.2144,105.2407,105.2056,105.2232,16916.0
2018-08-10 13:30:00,119.92,119.97,119.91,119.97,23237.0,105.2319,105.2758,105.2232,105.2758,23237.0
2018-08-10 14:00:00,119.97,119.98,119.95,119.98,48244.0,105.2758,105.2846,105.2583,105.2846,48244.0
2018-08-10 14:30:00,119.98,120.02,119.96,120.0,53479.0,105.2846,105.3197,105.267,105.3021,53479.0
2018-08-10 15:00:00,120.0,120.0,119.87,119.91,68150.0,105.3021,105.3021,105.1881,105.2232,68150.0
2018-08-10 15:30:00,119.91,119.93,119.89,119.91,18627.0,105.2232,105.2407,105.2056,105.2232,18627.0
2018-08-13 09:30:00,119.9,119.91,119.88,119.89,18228.0,105.2144,105.2232,105.1968,105.2056,18228.0
2018-08-13 10:00:00,119.89,119.91,119.85,119.86,7322.0,105.2056,105.2232,105.1705,105.1793,7322.0
2018-08-13 10:30:00,119.85,119.87,119.83,119.85,61164.0,105.1705,105.1881,105.153,105.1705,61164.0
2018-08-13 11:00:00,119.85,119.89,119.83,119.89,34159.0,105.1705,105.2056,105.153,105.2056,34159.0
2018-08-13 11:30:00,119.89,119.94,119.89,119.93,4632.0,105.2056,105.2495,105.2056,105.2407,4632.0
2018-08-13 12:00:00,119.93,119.94,119.91,119.94,5467.0,105.2407,105.2495,105.2232,105.2495,5467.0
2018-08-13 12:30:00,119.95,119.97,119.94,119.94,5568.0,105.2583,105.2758,105.2495,105.2495,5568.0
2018-08-13 13:00:00,119.95,119.99,119.92,119.92,5965.0,105.2583,105.2934,105.2319,105.2319,5965.0
2018-08-13 13:30:00,119.92,119.93,119.91,119.92,7141.0,105.2319,105.2407,105.2232,105.2319,7141.0
2018-08-13 14:00:00,119.91,119.92,119.89,119.91,24169.0,105.2232,105.2319,105.2056,105.2232,24169.0
2018-08-13 14:30:00,119.91,119.92,119.9,119.9,9882.0,105.2232,105.2319,105.2144,105.2144,9882.0
2018-08-13 15:00:00,119.9,119.91,119.89,119.89,12513.0,105.2144,105.2232,105.2056,105.2056,12513.0
2018-08-13 15:30:00,119.89,119.92,119.88,119.91,14514.0,105.2056,105.2319,105.1968,105.2232,14514.0
2018-08-14 09:30:00,119.86,119.89,119.85,119.85,9510.0,105.1793,105.2056,105.1705,105.1705,9510.0
2018-08-14 10:00:00,119.86,119.89,119.82,119.83,9696.0,105.1793,105.2056,105.1442,105.153,9696.0
2018-08-14 10:30:00,119.83,119.83,119.82,119.82,6707.0,105.153,105.153,105.1442,105.1442,6707.0
2018-08-14 11:00:00,119.83,119.84,119.81,119.84,9710.0,105.153,105.1617,105.1354,105.1617,9710.0
2018-08-14 11:30:00,119.82,119.84,119.82,119.84,6708.0,105.1442,105.1617,105.1442,105.1617,6708.0
2018-08-14 12:00:00,119.84,119.84,119.83,119.84,10161.0,105.1617,105.1617,105.153,105.1617,10161.0
2018-08-14 12:30:00,119.84,119.85,119.83,119.84,12963.0,105.1617,105.1705,105.153,105.1617,12963.0
2018-08-14 13:00:00,119.84,119.85,119.83,119.84,17069.0,105.1617,105.1705,105.153,105.1617,17069.0
2018-08-14 13:30:00,119.84,119.85,119.82,119.82,18575.0,105.1617,105.1705,105.1442,105.1442,18575.0
2018-08-14 14:00:00,119.83,119.84,119.81,119.83,198681.0,105.153,105.1617,105.1354,105.153,198681.0
2018-08-14 14:30:00,119.83,119.83,119.81,119.82,33308.0,105.153,105.153,105.1354,105.1442,33308.0
2018-08-14 15:00:00,119.8,119.82,119.8,119.81,21788.0,105.1266,105.1442,105.1266,105.1354,21788.0
2018-08-14 15:30:00,119.81,119.83,119.81,119.82,41564.0,105.1354,105.153,105.1354,105.1442,41564.0
2018-08-15 09:30:00,119.95,120.02,119.95,120.02,10512.0,105.2583,105.3197,105.2583,105.3197,10512.0
2018-08-15 10:00:00,120.02,120.07,120.02,120.05,13932.0,105.3197,105.3636,105.3197,105.346,13932.0
2018-08-15 10:30:00,120.06,120.11,120.06,120.11,23668.0,105.3548,105.3987,105.3548,105.3987,23668.0
2018-08-15 11:00:00,120.11,120.13,120.04,120.04,13234.0,105.3987,105.4162,105.3372,105.3372,13234.0
2018-08-15 11:30:00,120.05,120.05,120.01,120.04,5745.0,105.346,105.346,105.3109,105.3372,5745.0
2018-08-15 12:00:00,120.05,120.05,120.0,120.01,3672.0,105.346,105.346,105.3021,105.3109,3672.0
2018-08-15 12:30:00,120.01,120.02,119.98,120.02,7532.0,105.3109,105.3197,105.2846,105.3197,7532.0
2018-08-15 13:00:00,120.02,120.05,120.02,120.04,11830.0,105.3197,105.346,105.3197,105.3372,11830.0
2018-08-15 13:30:00,120.05,120.05,120.02,120.04,6435.0,105.346,105.346,105.3197,105.3372,6435.0
2018-08-15 14:00:00,120.03,120.05,120.03,120.05,12487.0,105.3285,105.346,105.3285,105.346,12487.0
2018-08-15 14:30:00,120.05,120.06,120.03,120.05,16878.0,105.346,105.3548,105.3285,105.346,16878.0
2018-08-15 15:00:00,120.03,120.03,119.99,119.99,14069.0,105.3285,105.3285,105.2934,105.2934,14069.0
2018-08-15 15:30:00,119.99,120.0,119.97,119.99,16041.0,105.2934,105.3021,105.2758,105.2934,16041.0
2018-08-16 09:30:00,119.98,120.01,119.96,119.97,8656.0,105.2846,105.3109,105.267,105.2758,8656.0
2018-08-16 10:00:00,119.98,119.99,119.96,119.97,14135.0,105.2846,105.2934,105.267,105.2758,14135.0
2018-08-16 10:30:00,119.96,119.96,119.92,119.92,12234.0,105.267,105.267,105.2319,105.2319,12234.0
2018-08-16 11:00:00,119.92,119.93,119.89,119.89,28139.0,105.2319,105.2407,105.2056,105.2056,28139.0
2018-08-16 11:30:00,119.89,119.91,119.86,119.86,27219.0,105.2056,105.2232,105.1793,105.1793,27219.0
2018-08-16 12:00:00,119.86,119.87,119.83,119.86,7396.0,105.1793,105.1881,105.153,105.1793,7396.0
2018-08-16 12:30:00,119.87,119.92,119.86,119.92,40770.0,105.1881,105.2319,105.1793,105.2319,40770.0
2018-08-16 13:00:00,119.9,119.91,119.89,119.91,7869.0,105.2144,105.2232,105.2056,105.2232,7869.0
2018-08-16 13:30:00,119.91,119.92,119.9,119.91,9625.0,105.2232,105.2319,105.2144,105.2232,9625.0
2018-08-16 14:00:00,119.91,119.92,119.89,119.9,17153.0,105.2232,105.2319,105.2056,105.2144,17153.0
2018-08-16 14:30:00,119.9,119.93,119.9,119.93,11986.0,105.2144,105.2407,105.2144,105.2407,11986.0
2018-08-16 15:00:00,119.93,119.94,119.91,119.91,23645.0,105.2407,105.2495,105.2232,105.2232,23645.0
2018-08-16 15:30:00,119.92,119.94,119.92,119.94,13831.0,105.2319,105.2495,105.2319,105.2495,13831.0
2018-08-17 09:30:00,120.02,120.04,119.99,120.02,17182.0,105.3197,105.3372,105.2934,105.3197,17182.0
2018-08-17 10:00:00,120.02,120.07,120.02,120.06,18164.0,105.3197,105.3636,105.3197,105.3548,18164.0
2018-08-17 10:30:00,120.06,120.08,120.0,120.04,10057.0,105.3548,105.3723,105.3021,105.3372,10057.0
2018-08-17 11:00:00,120.03,120.03,120.0,120.02,9371.0,105.3285,105.3285,105.3021,105.3197,9371.0
2018-08-17 11:30:00,120.02,120.02,119.99,119.99,3569.0,105.3197,105.3197,105.2934,105.2934,3569.0
2018-08-17 12:00:00,119.99,120.04,119.99,120.03,5750.0,105.2934,105.3372,105.2934,105.3285,5750.0
2018-08-17 12:30:00,120.03,120.04,120.02,120.03,7572.0,105.3285,105.3372,105.3197,105.3285,7572.0
2018-08-17 13:00:00,120.04,120.06,120.03,120.05,5133.0,105.3372,105.3548,105.3285,105.346,5133.0
2018-08-17 13:30:00,120.06,120.06,120.03,120.04,13043.0,105.3548,105.3548,105.3285,105.3372,13043.0
2018-08-17 14:00:00,120.04,120.04,119.97,119.97,6883.0,105.3372,105.3372,105.2758,105.2758,6883.0
2018-08-17 14:30:00,119.98,119.98,119.91,119.93,8847.0,105.2846,105.2846,105.2232,105.2407,8847.0
2018-08-17 15:00:00,119.93,119.96,119.93,119.95,59392.0,105.2407,105.267,105.2407,105.2583,59392.0
2018-08-17 15:30:00,119.95,119.97,119.94,119.96,11345.0,105.2583,105.2758,105.2495,105.267,11345.0
2018-08-20 09:30:00,120.12,120.12,120.09,120.11,6439.0,105.4074,105.4074,105.3811,105.3987,6439.0
2018-08-20 10:00:00,120.12,120.13,120.09,120.11,17140.0,105.4074,105.4162,105.3811,105.3987,17140.0
2018-08-20 10:30:00,120.11,120.17,120.11,120.16,8316.0,105.3987,105.4513,105.3987,105.4425,8316.0
2018-08-20 11:00:00,120.16,120.18,120.16,120.16,7144.0,105.4425,105.4601,105.4425,105.4425,7144.0
2018-08-20 11:30:00,120.16,120.16,120.15,120.16,3742.0,105.4425,105.4425,105.4338,105.4425,3742.0
2018-08-20 12:00:00,120.15,120.17,120.14,120.16,7402.0,105.4338,105.4513,105.425,105.4425,7402.0
2018-08-20 12:30:00,120.16,120.18,120.15,120.17,9263.0,105.4425,105.4601,105.4338,105.4513,9263.0
2018-08-20 13:00:00,120.18,120.18,120.16,120.17,8962.0,105.4601,105.4601,105.4425,105.4513,8962.0
2018-08-20 13:30:00,120.16,120.19,120.16,120.19,10470.0,105.4425,105.4689,105.4425,105.4689,10470.0
2018-08-20 14:00:00,120.19,120.2,120.17,120.2,126802.0,105.4689,105.4776,105.4513,105.4776,126802.0
2018-08-20 14:30:00,120.2,120.21,120.19,120.2,7710.0,105.4776,105.4864,105.4689,105.4776,7710.0
2018-08-20 15:00:00,120.2,120.2,120.18,120.19,9367.0,105.4776,105.4776,105.4601,105.4689,9367.0
2018-08-20 15:30:00,120.19,120.2,120.17,120.19,12871.0,105.4689,105.4776,105.4513,105.4689,12871.0
2018-08-21 09:30:00,120.14,120.14,120.07,120.08,6481.0,105.425,105.425,105.3636,105.3723,6481.0
2018-08-21 10:00:00,120.06,120.09,120.05,120.09,9958.0,105.3548,105.3811,105.346,105.3811,9958.0
2018-08-21 10:30:00,120.09,120.1,120.08,120.09,64377.0,105.3811,105.3899,105.3723,105.3811,64377.0
2018-08-21 11:00:00,120.09,120.12,120.08,120.11,8170.0,105.3811,105.4074,105.3723,105.3987,8170.0
2018-08-21 11:30:00,120.11,120.12,120.09,120.09,6795.0,105.3987,105.4074,105.3811,105.3811,6795.0
2018-08-21 12:00:00,120.09,120.09,120.06,120.07,115943.0,105.3811,105.3811,105.3548,105.3636,115943.0
2018-08-21 12:30:00,120.06,120.08,120.05,120.07,56205.0,105.3548,105.3723,105.346,105.3636,56205.0
2018-08-21 13:00:00,120.07,120.07,120.05,120.05,4378.0,105.3636,105.3636,105.346,105.346,4378.0
2018-08-21 13:30:00,120.06,120.08,120.05,120.05,4615.0,105.3548,105.3723,105.346,105.346,4615.0
2018-08-21 14:00:00,120.07,120.07,120.05,120.06,16935.0,105.3636,105.3636,105.346,105.3548,16935.0
2018-08-21 14:30:00,120.07,120.1,120.07,120.08,3849.0,105.3636,105.3899,105.3636,105.3723,3849.0
2018-08-21 15:00:00,120.07,120.08,120.06,120.07,9193.0,105.3636,105.3723,105.3548,105.3636,9193.0
2018-08-21 15:30:00,120.07,120.08,120.06,120.08,8432.0,105.3636,105.3723,105.3548,105.3723,8432.0
2018-08-22 09:30:00,120.24,120.27,120.21,120.23,12509.0,105.5127,105.5391,105.4864,105.504,12509.0
2018-08-22 10:00:00,120.23,120.24,120.19,120.21,3343.0,105.504,105.5127,105.4689,105.4864,3343.0
2018-08-22 10:30:00,120.2,120.2,120.14,120.15,9938.0,105.4776,105.4776,105.425,105.4338,9938.0
2018-08-22 11:00:00,120.15,120.16,120.13,120.15,10169.0,105.4338,105.4425,105.4162,105.4338,10169.0
2018-08-22 11:30:00,120.14,120.18,120.14,120.18,3118.0,105.425,105.4601,105.425,105.4601,3118.0
2018-08-22 12:00:00,120.17,120.18,120.16,120.17,5320.0,105.4513,105.4601,105.4425,105.4513,5320.0
2018-08-22 12:30:00,120.18,120.19,120.17,120.18,3397.0,105.4601,105.4689,105.4513,105.4601,3397.0
2018-08-22 13:00:00,120.18,120.18,120.17,120.18,6037.0,105.4601,105.4601,105.4513,105.4601,6037.0
2018-08-22 13:30:00,120.17,120.18,120.16,120.18,9762.0,105.4513,105.4601,105.4425,105.4601,9762.0
2018-08-22 14:00:00,120.18,120.23,120.16,120.18,15859.0,105.4601,105.504,105.4425,105.4601,15859.0
2018-08-22 14:30:00,120.18,120.2,120.17,120.19,10297.0,105.4601,105.4776,105.4513,105.4689,10297.0
2018-08-22 15:00:00,120.19,120.19,120.17,120.18,17804.0,105.4689,105.4689,105.4513,105.4601,17804.0
2018-08-22 15:30:00,120.2,120.21,120.19,120.2,13284.0,105.4776,105.4864,105.4689,105.4776,13284.0
2018-08-23 09:30:00,120.19,120.23,120.19,120.19,9118.0,105.4689,105.504,105.4689,105.4689,9118.0
2018-08-23 10:00:00,120.19,120.21,120.18,120.19,7338.0,105.4689,105.4864,105.4601,105.4689,7338.0
2018-08-23 10:30:00,120.16,120.18,120.16,120.17,3010.0,105.4425,105.4601,105.4425,105.4513,3010.0
2018-08-23 11:00:00,120.17,120.21,120.16,120.2,404983.0,105.4513,105.4864,105.4425,105.4776,404983.0
2018-08-23 11:30:00,120.2,120.21,120.19,120.2,123376.0,105.4776,105.4864,105.4689,105.4776,123376.0
2018-08-23 12:00:00,120.2,120.2,120.18,120.19,4023.0,105.4776,105.4776,105.4601,105.4689,4023.0
2018-08-23 12:30:00,120.18,120.19,120.17,120.17,13040.0,105.4601,105.4689,105.4513,105.4513,13040.0
2018-08-23 13:00:00,120.17,120.2,120.16,120.2,8695.0,105.4513,105.4776,105.4425,105.4776,8695.0
2018-08-23 13:30:00,120.19,120.2,120.18,120.19,3881.0,105.4689,105.4776,105.4601,105.4689,3881.0
2018-08-23 14:00:00,120.19,120.2,120.17,120.18,9227.0,105.4689,105.4776,105.4513,105.4601,9227.0
2018-08-23 14:30:00,120.18,120.2,120.17,120.18,15195.0,105.4601,105.4776,105.4513,105.4601,15195.0
2018-08-23 15:00:00,120.18,120.19,120.17,120.18,22260.0,105.4601,105.4689,105.4513,105.4601,22260.0
2018-08-23 15:30:00,120.18,120.19,120.17,120.17,18938.0,105.4601,105.4689,105.4513,105.4513,18938.0
2018-08-24 09:30:00,120.03,120.05,120.03,120.03,8995.0,105.3285,105.346,105.3285,105.3285,8995.0
2018-08-24 10:00:00,120.03,120.15,120.03,120.13,6269.0,105.3285,105.4338,105.3285,105.4162,6269.0
2018-08-24 10:30:00,120.12,120.14,120.1,120.14,17388.0,105.4074,105.425,105.3899,105.425,17388.0
2018-08-24 11:00:00,120.14,120.17,120.14,120.15,4037.0,105.425,105.4513,105.425,105.4338,4037.0
2018-08-24 11:30:00,120.15,120.16,120.14,120.14,4921.0,105.4338,105.4425,105.425,105.425,4921.0
2018-08-24 12:00:00,120.14,120.16,120.14,120.16,5222.0,105.425,105.4425,105.425,105.4425,5222.0
2018-08-24 12:30:00,120.15,120.16,120.14,120.14,5634.0,105.4338,105.4425,105.425,105.425,5634.0
2018-08-24 13:00:00,120.14,120.15,120.14,120.14,2715.0,105.425,105.4338,105.425,105.425,2715.0
2018-08-24 13:30:00,120.13,120.17,120.13,120.17,6262.0,105.4162,105.4513,105.4162,105.4513,6262.0
2018-08-24 14:00:00,120.15,120.16,120.13,120.13,10039.0,105.4338,105.4425,105.4162,105.4162,10039.0
2018-08-24 14:30:00,120.14,120.14,120.1,120.12,46491.0,105.425,105.425,105.3899,105.4074,46491.0
2018-08-24 15:00:00,120.12,120.14,120.11,120.13,12160.0,105.4074,105.425,105.3987,105.4162,12160.0
2018-08-24 15:30:00,120.14,120.18,120.13,120.16,15045.0,105.425,105.4601,105.4162,105.4425,15045.0
2018-08-27 09:30:00,120.08,120.09,120.04,120.04,44970.0,105.3723,105.3811,105.3372,105.3372,44970.0
2018-08-27 10:00:00,120.04,120.06,120.03,120.05,13209.0,105.3372,105.3548,105.3285,105.346,13209.0
2018-08-27 10:30:00,120.05,120.07,120.04,120.06,5485.0,105.346,105.3636,105.3372,105.3548,5485.0
2018-08-27 11:00:00,120.06,120.07,120.03,120.04,9112.0,105.3548,105.3636,105.3285,105.3372,9112.0
2018-08-27 11:30:00,120.03,120.03,120.0,120.01,6053.0,105.3285,105.3285,105.3021,105.3109,6053.0
2018-08-27 12:00:00,120.01,120.02,120.0,120.02,3901.0,105.3109,105.3197,105.3021,105.3197,3901.0
2018-08-27 12:30:00,120.01,120.02,120.0,120.02,5715.0,105.3109,105.3197,105.3021,105.3197,5715.0
2018-08-27 13:00:00,120.0,120.03,120.0,120.02,6987.0,105.3021,105.3285,105.3021,105.3197,6987.0
2018-08-27 13:30:00,120.02,120.04,120.01,120.04,6924.0,105.3197,105.3372,105.3109,105.3372,6924.0
2018-08-27 14:00:00,120.04,120.04,120.02,120.03,8953.0,105.3372,105.3372,105.3197,105.3285,8953.0
2018-08-27 14:30:00,120.04,120.04,120.01,120.03,26486.0,105.3372,105.3372,105.3109,105.3285,26486.0
2018-08-27 15:00:00,120.03,120.03,120.01,120.02,20506.0,105.3285,105.3285,105.3109,105.3197,20506.0
2018-08-27 15:30:00,120.02,120.04,120.01,120.01,20908.0,105.3197,105.3372,105.3109,105.3109,20908.0
2018-08-28 09:30:00,119.94,119.94,119.92,119.93,14021.0,105.2495,105.2495,105.2319,105.2407,14021.0
2018-08-28 10:00:00,119.93,119.94,119.87,119.88,17244.0,105.2407,105.2495,105.1881,105.1968,17244.0
2018-08-28 10:30:00,119.89,119.9,119.88,119.9,19115.0,105.2056,105.2144,105.1968,105.2144,19115.0
2018-08-28 11:00:00,119.9,119.93,119.89,119.91,11218.0,105.2144,105.2407,105.2056,105.2232,11218.0
2018-08-28 11:30:00,119.91,119.94,119.9,119.92,15171.0,105.2232,105.2495,105.2144,105.2319,15171.0
2018-08-28 12:00:00,119.93,119.93,119.9,119.91,11194.0,105.2407,105.2407,105.2144,105.2232,11194.0
2018-08-28 12:30:00,119.91,119.91,119.88,119.89,17001.0,105.2232,105.2232,105.1968,105.2056,17001.0
2018-08-28 13:00:00,119.89,119.91,119.88,119.9,11792.0,105.2056,105.2232,105.1968,105.2144,11792.0
2018-08-28 13:30:00,119.9,119.9,119.87,119.88,8115.0,105.2144,105.2144,105.1881,105.1968,8115.0
2018-08-28 14:00:00,119.88,119.89,119.87,119.88,316457.0,105.1968,105.2056,105.1881,105.1968,316457.0
2018-08-28 14:30:00,119.89,119.89,119.87,119.87,15219.0,105.2056,105.2056,105.1881,105.1881,15219.0
2018-08-28 15:00:00,119.86,119.86,119.84,119.86,20109.0,105.1793,105.1793,105.1617,105.1793,20109.0
2018-08-28 15:30:00,119.86,119.88,119.85,119.86,22445.0,105.1793,105.1968,105.1705,105.1793,22445.0
2018-08-29 09:30:00,119.87,119.89,119.85,119.85,9531.0,105.1881,105.2056,105.1705,105.1705,9531.0
2018-08-29 10:00:00,119.84,119.85,119.81,119.84,14162.0,105.1617,105.1705,105.1354,105.1617,14162.0
2018-08-29 10:30:00,119.83,119.84,119.8,119.82,7140.0,105.153,105.1617,105.1266,105.1442,7140.0
2018-08-29 11:00:00,119.8,119.81,119.78,119.78,19335.0,105.1266,105.1354,105.1091,105.1091,19335.0
2018-08-29 11:30:00,119.79,119.8,119.78,119.8,7662.0,105.1179,105.1266,105.1091,105.1266,7662.0
2018-08-29 12:00:00,119.8,119.83,119.8,119.82,7495.0,105.1266,105.153,105.1266,105.1442,7495.0
2018-08-29 12:30:00,119.82,119.84,119.82,119.83,3504.0,105.1442,105.1617,105.1442,105.153,3504.0
2018-08-29 13:00:00,119.82,119.86,119.82,119.84,5875.0,105.1442,105.1793,105.1442,105.1617,5875.0
2018-08-29 13:30:00,119.84,119.86,119.84,119.85,8568.0,105.1617,105.1793,105.1617,105.1705,8568.0
2018-08-29 14:00:00,119.84,119.85,119.82,119.84,16002.0,105.1617,105.1705,105.1442,105.1617,16002.0
2018-08-29 14:30:00,119.85,119.86,119.83,119.84,20580.0,105.1705,105.1793,105.153,105.1617,20580.0
2018-08-29 15:00:00,119.84,119.84,119.8,119.81,16891.0,105.1617,105.1617,105.1266,105.1354,16891.0
2018-08-29 15:30:00,119.81,119.81,119.79,119.8,36058.0,105.1354,105.1354,105.1179,105.1266,36058.0
2018-08-30 09:30:00,119.93,119.98,119.93,119.97,8160.0,105.2407,105.2846,105.2407,105.2758,8160.0
2018-08-30 10:00:00,119.96,119.97,119.93,119.93,11721.0,105.267,105.2758,105.2407,105.2407,11721.0
2018-08-30 10:30:00,119.94,119.95,119.93,119.94,1729.0,105.2495,105.2583,105.2407,105.2495,1729.0
2018-08-30 11:00:00,119.96,119.99,119.94,119.97,7456.0,105.267,105.2934,105.2495,105.2758,7456.0
2018-08-30 11:30:00,119.98,119.99,119.95,119.96,93561.0,105.2846,105.2934,105.2583,105.267,93561.0
2018-08-30 12:00:00,119.97,119.97,119.96,119.96,15795.0,105.2758,105.2758,105.267,105.267,15795.0
2018-08-30 12:30:00,119.96,119.97,119.93,119.94,8726.0,105.267,105.2758,105.2407,105.2495,8726.0
2018-08-30 13:00:00,119.94,119.94,119.93,119.93,7579.0,105.2495,105.2495,105.2407,105.2407,7579.0
2018-08-30 13:30:00,119.94,119.94,119.91,119.92,11241.0,105.2495,105.2495,105.2232,105.2319,11241.0
2018-08-30 14:00:00,119.92,119.97,119.92,119.97,63262.0,105.2319,105.2758,105.2319,105.2758,63262.0
2018-08-30 14:30:00,119.97,120.0,119.96,119.99,20800.0,105.2758,105.3021,105.267,105.2934,20800.0
2018-08-30 15:00:00,120.0,120.02,119.99,120.01,10172.0,105.3021,105.3197,105.2934,105.3109,10172.0
2018-08-30 15:30:00,120.01,120.01,119.98,119.98,22131.0,105.3109,105.3109,105.2846,105.2846,22131.0
2018-08-31 09:30:00,120.15,120.15,120.12,120.12,11262.0,105.4338,105.4338,105.4074,105.4074,11262.0
2018-08-31 10:00:00,120.13,120.13,120.08,120.11,15018.0,105.4162,105.4162,105.3723,105.3987,15018.0
2018-08-31 10:30:00,120.1,120.12,120.1,120.12,9276.0,105.3899,105.4074,105.3899,105.4074,9276.0
2018-08-31 11:00:00,120.12,120.15,120.11,120.15,17368.0,105.4074,105.4338,105.3987,105.4338,17368.0
2018-08-31 11:30:00,120.14,120.16,120.13,120.15,10972.0,105.425,105.4425,105.4162,105.4338,10972.0
2018-08-31 12:00:00,120.15,120.16,120.13,120.13,118807.0,105.4338,105.4425,105.4162,105.4162,118807.0
2018-08-31 12:30:00,120.13,120.15,120.13,120.14,6636.0,105.4162,105.4338,105.4162,105.425,6636.0
2018-08-31 13:00:00,120.13,120.14,120.11,120.14,56514.0,105.4162,105.425,105.3987,105.425,56514.0
2018-08-31 13:30:00,120.14,120.14,120.13,120.14,8092.0,105.425,105.425,105.4162,105.425,8092.0
2018-08-31 14:00:00,120.14,120.15,120.13,120.15,20465.0,105.425,105.4338,105.4162,105.4338,20465.0
2018-08-31 14:30:00,120.14,120.15,120.11,120.13,13089.0,105.425,105.4338,105.3987,105.4162,13089.0
2018-08-31 15:00:00,120.13,120.13,120.09,120.09,26977.0,105.4162,105.4162,105.3811,105.3811,26977.0
2018-08-31 15:30:00,120.1,120.1,120.07,120.08,36050.0,105.3899,105.3899,105.3636,105.3723,36050.0
2018-09-04 09:30:00,119.81,119.86,119.79,119.83,16819.0,105.3144,105.3583,105.2968,105.3319,16819.0
2018-09-04 10:00:00,119.84,119.84,119.74,119.76,18557.0,105.3407,105.3407,105.2528,105.2704,18557.0
2018-09-04 10:30:00,119.75,119.76,119.73,119.76,56196.0,105.2616,105.2704,105.244,105.2704,56196.0
2018-09-04 11:00:00,119.77,119.77,119.71,119.72,15925.0,105.2792,105.2792,105.2265,105.2352,15925.0
2018-09-04 11:30:00,119.72,119.72,119.7,119.71,7565.0,105.2352,105.2352,105.2177,105.2265,7565.0
2018-09-04 12:00:00,119.71,119.75,119.71,119.75,35076.0,105.2265,105.2616,105.2265,105.2616,35076.0
2018-09-04 12:30:00,119.75,119.75,119.73,119.73,11222.0,105.2616,105.2616,105.244,105.244,11222.0
2018-09-04 13:00:00,119.73,119.74,119.72,119.73,5110.0,105.244,105.2528,105.2352,105.244,5110.0
2018-09-04 13:30:00,119.72,119.74,119.71,119.72,12958.0,105.2352,105.2528,105.2265,105.2352,12958.0
2018-09-04 14:00:00,119.72,119.72,119.7,119.72,14434.0,105.2352,105.2352,105.2177,105.2352,14434.0
2018-09-04 14:30:00,119.71,119.72,119.7,119.71,23247.0,105.2265,105.2352,105.2177,105.2265,23247.0
2018-09-04 15:00:00,119.7,119.72,119.7,119.72,30876.0,105.2177,105.2352,105.2177,105.2352,30876.0
2018-09-04 15:30:00,119.72,119.75,119.71,119.74,20998.0,105.2352,105.2616,105.2265,105.2528,20998.0
2018-09-05 09:30:00,119.73,119.74,119.68,119.69,18226.0,105.244,105.2528,105.2001,105.2089,18226.0
2018-09-05 10:00:00,119.69,119.75,119.69,119.74,45955.0,105.2089,105.2616,105.2089,105.2528,45955.0
2018-09-05 10:30:00,119.73,119.76,119.73,119.74,12612.0,105.244,105.2704,105.244,105.2528,12612.0
2018-09-05 11:00:00,119.74,119.78,119.73,119.78,11499.0,105.2528,105.288,105.244,105.288,11499.0
2018-09-05 11:30:00,119.78,119.8,119.77,119.77,11435.0,105.288,105.3056,105.2792,105.2792,11435.0
2018-09-05 12:00:00,119.78,119.78,119.75,119.77,9456.0,105.288,105.288,105.2616,105.2792,9456.0
2018-09-05 12:30:00,119.76,119.77,119.74,119.77,3475.0,105.2704,105.2792,105.2528,105.2792,3475.0
2018-09-05 13:00:00,119.77,119.77,119.76,119.77,8972.0,105.2792,105.2792,105.2704,105.2792,8972.0
2018-09-05 13:30:00,119.76,119.76,119.75,119.76,159222.0,105.2704,105.2704,105.2616,105.2704,159222.0
2018-09-05 14:00:00,119.75,119.77,119.75,119.77,9692.0,105.2616,105.2792,105.2616,105.2792,9692.0
2018-09-05 14:30:00,119.77,119.77,119.75,119.75,19105.0,105.2792,105.2792,105.2616,105.2616,19105.0
2018-09-05 15:00:00,119.74,119.77,119.74,119.76,16468.0,105.2528,105.2792,105.2528,105.2704,16468.0
2018-09-05 15:30:00,119.76,119.76,119.74,119.76,31543.0,105.2704,105.2704,105.2528,105.2704,31543.0
2018-09-06 09:30:00,119.81,119.82,119.79,119.81,21986.0,105.3144,105.3231,105.2968,105.3144,21986.0
2018-09-06 10:00:00,119.8,119.83,119.78,119.83,14255.0,105.3056,105.3319,105.288,105.3319,14255.0
2018-09-06 10:30:00,119.83,119.92,119.82,119.91,18285.0,105.3319,105.411,105.3231,105.4023,18285.0
2018-09-06 11:00:00,119.9,119.93,119.9,119.92,11634.0,105.3935,105.4198,105.3935,105.411,11634.0
2018-09-06 11:30:00,119.92,119.93,119.9,119.91,14400.0,105.411,105.4198,105.3935,105.4023,14400.0
2018-09-06 12:00:00,119.9,119.92,119.9,119.91,16972.0,105.3935,105.411,105.3935,105.4023,16972.0
2018-09-06 12:30:00,119.91,119.92,119.9,119.91,15453.0,105.4023,105.411,105.3935,105.4023,15453.0
2018-09-06 13:00:00,119.9,119.93,119.9,119.92,9588.0,105.3935,105.4198,105.3935,105.411,9588.0
2018-09-06 13:30:00,119.92,119.93,119.9,119.92,16407.0,105.411,105.4198,105.3935,105.411,16407.0
2018-09-06 14:00:00,119.92,119.94,119.91,119.93,32544.0,105.411,105.4286,105.4023,105.4198,32544.0
2018-09-06 14:30:00,119.93,119.93,119.88,119.9,30281.0,105.4198,105.4198,105.3759,105.3935,30281.0
2018-09-06 15:00:00,119.9,119.9,119.86,119.86,29782.0,105.3935,105.3935,105.3583,105.3583,29782.0
2018-09-06 15:30:00,119.87,119.9,119.86,119.88,13913.0,105.3671,105.3935,105.3583,105.3759,13913.0
2018-09-07 09:30:00,119.63,119.63,119.53,119.54,21875.0,105.1561,105.1561,105.0682,105.077,21875.0
2018-09-07 10:00:00,119.54,119.56,119.5,119.54,14026.0,105.077,105.0946,105.0419,105.077,14026.0
2018-09-07 10:30:00,119.54,119.58,119.52,119.53,35910.0,105.077,105.1122,105.0594,105.0682,35910.0
2018-09-07 11:00:00,119.52,119.58,119.52,119.56,19811.0,105.0594,105.1122,105.0594,105.0946,19811.0
2018-09-07 11:30:00,119.56,119.57,119.52,119.53,15105.0,105.0946,105.1034,105.0594,105.0682,15105.0
2018-09-07 12:00:00,119.53,119.62,119.52,119.59,11551.0,105.0682,105.1473,105.0594,105.121,11551.0
2018-09-07 12:30:00,119.58,119.58,119.54,119.55,37364.0,105.1122,105.1122,105.077,105.0858,37364.0
2018-09-07 13:00:00,119.56,119.56,119.54,119.55,25532.0,105.0946,105.0946,105.077,105.0858,25532.0
2018-09-07 13:30:00,119.54,119.55,119.53,119.54,68298.0,105.077,105.0858,105.0682,105.077,68298.0
2018-09-07 14:00:00,119.54,119.54,119.5,119.52,12620.0,105.077,105.077,105.0419,105.0594,12620.0
2018-09-07 14:30:00,119.52,119.53,119.5,119.51,24684.0,105.0594,105.0682,105.0419,105.0507,24684.0
2018-09-07 15:00:00,119.52,119.52,119.49,119.5,48770.0,105.0594,105.0594,105.0331,105.0419,48770.0
2018-09-07 15:30:00,119.51,119.54,119.49,119.53,25069.0,105.0507,105.077,105.0331,105.0682,25069.0
2018-09-10 09:30:00,119.5,119.54,119.5,119.53,4293.0,105.0419,105.077,105.0419,105.0682,4293.0
2018-09-10 10:00:00,119.54,119.57,119.54,119.55,18298.0,105.077,105.1034,105.077,105.0858,18298.0
2018-09-10 10:30:00,119.53,119.56,119.53,119.56,5289.0,105.0682,105.0946,105.0682,105.0946,5289.0
2018-09-10 11:00:00,119.54,119.56,119.52,119.53,15790.0,105.077,105.0946,105.0594,105.0682,15790.0
2018-09-10 11:30:00,119.52,119.55,119.52,119.54,8455.0,105.0594,105.0858,105.0594,105.077,8455.0
2018-09-10 12:00:00,119.55,119.55,119.52,119.53,4006.0,105.0858,105.0858,105.0594,105.0682,4006.0
2018-09-10 12:30:00,119.52,119.54,119.52,119.54,5575.0,105.0594,105.077,105.0594,105.077,5575.0
2018-09-10 13:00:00,119.54,119.54,119.52,119.53,11890.0,105.077,105.077,105.0594,105.0682,11890.0
2018-09-10 13:30:00,119.54,119.55,119.54,119.55,7407.0,105.077,105.0858,105.077,105.0858,7407.0
2018-09-10 14:00:00,119.55,119.56,119.54,119.56,11934.0,105.0858,105.0946,105.077,105.0946,11934.0
2018-09-10 14:30:00,119.56,119.56,119.52,119.53,54017.0,105.0946,105.0946,105.0594,105.0682,54017.0
2018-09-10 15:00:00,119.52,119.53,119.51,119.52,28612.0,105.0594,105.0682,105.0507,105.0594,28612.0
2018-09-10 15:30:00,119.52,119.54,119.51,119.54,41260.0,105.0594,105.077,105.0507,105.077,41260.0
2018-09-11 09:30:00,119.39,119.41,119.32,119.34,10900.0,104.9452,104.9628,104.8836,104.9012,10900.0
2018-09-11 10:00:00,119.34,119.34,119.31,119.33,7350.0,104.9012,104.9012,104.8749,104.8924,7350.0
2018-09-11 10:30:00,119.33,119.36,119.33,119.35,9082.0,104.8924,104.9188,104.8924,104.91,9082.0
2018-09-11 11:00:00,119.35,119.35,119.33,119.35,28812.0,104.91,104.91,104.8924,104.91,28812.0
2018-09-11 11:30:00,119.34,119.35,119.32,119.32,8503.0,104.9012,104.91,104.8836,104.8836,8503.0
2018-09-11 12:00:00,119.32,119.33,119.31,119.33,72040.0,104.8836,104.8924,104.8749,104.8924,72040.0
2018-09-11 12:30:00,119.33,119.34,119.31,119.32,11414.0,104.8924,104.9012,104.8749,104.8836,11414.0
2018-09-11 13:00:00,119.31,119.32,119.3,119.32,44721.0,104.8749,104.8836,104.8661,104.8836,44721.0
2018-09-11 13:30:00,119.31,119.32,119.3,119.31,4358.0,104.8749,104.8836,104.8661,104.8749,4358.0
2018-09-11 14:00:00,119.32,119.32,119.29,119.3,16503.0,104.8836,104.8836,104.8573,104.8661,16503.0
2018-09-11 14:30:00,119.3,119.3,119.29,119.3,7744.0,104.8661,104.8661,104.8573,104.8661,7744.0
2018-09-11 15:00:00,119.3,119.3,119.28,119.29,14122.0,104.8661,104.8661,104.8485,104.8573,14122.0
2018-09-11 15:30:00,119.28,119.3,119.28,119.3,24154.0,104.8485,104.8661,104.8485,104.8661,24154.0
2018-09-12 09:30:00,119.39,119.4,119.37,119.4,13038.0,104.9452,104.954,104.9276,104.954,13038.0
2018-09-12 10:00:00,119.4,119.4,119.37,119.38,11055.0,104.954,104.954,104.9276,104.9364,11055.0
2018-09-12 10:30:00,119.38,119.4,119.38,119.4,16656.0,104.9364,104.954,104.9364,104.954,16656.0
2018-09-12 11:00:00,119.38,119.39,119.34,119.36,6941.0,104.9364,104.9452,104.9012,104.9188,6941.0
2018-09-12 11:30:00,119.36,119.39,119.35,119.39,8175.0,104.9188,104.9452,104.91,104.9452,8175.0
2018-09-12 12:00:00,119.39,119.4,119.37,119.38,9352.0,104.9452,104.954,104.9276,104.9364,9352.0
2018-09-12 12:30:00,119.37,119.39,119.36,119.37,2767.0,104.9276,104.9452,104.9188,104.9276,2767.0
2018-09-12 13:00:00,119.37,119.4,119.37,119.37,8894.0,104.9276,104.954,104.9276,104.9276,8894.0
2018-09-12 13:30:00,119.37,119.37,119.36,119.36,4473.0,104.9276,104.9276,104.9188,104.9188,4473.0
2018-09-12 14:00:00,119.37,119.38,119.36,119.37,18256.0,104.9276,104.9364,104.9188,104.9276,18256.0
2018-09-12 14:30:00,119.37,119.37,119.33,119.35,7600.0,104.9276,104.9276,104.8924,104.91,7600.0
2018-09-12 15:00:00,119.35,119.35,119.33,119.34,12593.0,104.91,104.91,104.8924,104.9012,12593.0
2018-09-12 15:30:00,119.34,119.35,119.33,119.34,15198.0,104.9012,104.91,104.8924,104.9012,15198.0
2018-09-13 09:30:00,119.42,119.43,119.36,119.37,7016.0,104.9715,104.9803,104.9188,104.9276,7016.0
2018-09-13 10:00:00,119.38,119.38,119.32,119.34,5509.0,104.9364,104.9364,104.8836,104.9012,5509.0
2018-09-13 10:30:00,119.34,119.4,119.33,119.4,6928.0,104.9012,104.954,104.8924,104.954,6928.0
2018-09-13 11:00:00,119.4,119.4,119.37,119.4,6770.0,104.954,104.954,104.9276,104.954,6770.0
2018-09-13 11:30:00,119.4,119.41,119.38,119.39,35123.0,104.954,104.9628,104.9364,104.9452,35123.0
2018-09-13 12:00:00,119.38,119.39,119.37,119.38,4382.0,104.9364,104.9452,104.9276,104.9364,4382.0
2018-09-13 12:30:00,119.39,119.41,119.38,119.39,9430.0,104.9452,104.9628,104.9364,104.9452,9430.0
2018-09-13 13:00:00,119.4,119.41,119.38,119.38,24560.0,104.954,104.9628,104.9364,104.9364,24560.0
2018-09-13 13:30:00,119.37,119.39,119.37,119.39,6616.0,104.9276,104.9452,104.9276,104.9452,6616.0
2018-09-13 14:00:00,119.39,119.39,119.37,119.38,13885.0,104.9452,104.9452,104.9276,104.9364,13885.0
2018-09-13 14:30:00,119.38,119.39,119.36,119.36,11048.0,104.9364,104.9452,104.9188,104.9188,11048.0
2018-09-13 15:00:00,119.36,119.36,119.33,119.35,8515.0,104.9188,104.9188,104.8924,104.91,8515.0
2018-09-13 15:30:00,119.35,119.35,119.33,119.34,13252.0,104.91,104.91,104.8924,104.9012,13252.0
2018-09-14 09:30:00,119.2,119.21,119.18,119.19,8594.0,104.7782,104.787,104.7606,104.7694,8594.0
2018-09-14 10:00:00,119.18,119.22,119.18,119.2,7611.0,104.7606,104.7957,104.7606,104.7782,7611.0
2018-09-14 10:30:00,119.2,119.23,119.19,119.21,10560.0,104.7782,104.8045,104.7694,104.787,10560.0
2018-09-14 11:00:00,119.2,119.2,119.17,119.18,63398.0,104.7782,104.7782,104.7518,104.7606,63398.0
2018-09-14 11:30:00,119.19,119.2,119.19,119.19,5184.0,104.7694,104.7782,104.7694,104.7694,5184.0
2018-09-14 12:00:00,119.19,119.25,119.19,119.23,72544.0,104.7694,104.8221,104.7694,104.8045,72544.0
2018-09-14 12:30:00,119.23,119.24,119.22,119.23,26319.0,104.8045,104.8133,104.7957,104.8045,26319.0
2018-09-14 13:00:00,119.24,119.27,119.23,119.24,9107.0,104.8133,104.8397,104.8045,104.8133,9107.0
2018-09-14 13:30:00,119.24,119.24,119.22,119.22,6722.0,104.8133,104.8133,104.7957,104.7957,6722.0
2018-09-14 14:00:00,119.22,119.24,119.2,119.21,14464.0,104.7957,104.8133,104.7782,104.787,14464.0
2018-09-14 14:30:00,119.21,119.22,119.2,119.2,18345.0,104.787,104.7957,104.7782,104.7782,18345.0
2018-09-14 15:00:00,119.19,119.2,119.18,119.2,9528.0,104.7694,104.7782,104.7606,104.7782,9528.0
2018-09-14 15:30:00,119.19,119.2,119.17,119.18,14736.0,104.7694,104.7782,104.7518,104.7606,14736.0
2018-09-17 09:30:00,119.12,119.15,119.11,119.15,20419.0,104.7078,104.7342,104.699,104.7342,20419.0
2018-09-17 10:00:00,119.15,119.2,119.15,119.19,7736.0,104.7342,104.7782,104.7342,104.7694,7736.0
2018-09-17 10:30:00,119.19,119.22,119.19,119.22,54164.0,104.7694,104.7957,104.7694,104.7957,54164.0
2018-09-17 11:00:00,119.21,119.22,119.2,119.21,1858253.0,104.787,104.7957,104.7782,104.787,1858253.0
2018-09-17 11:30:00,119.2,119.23,119.2,119.21,5633.0,104.7782,104.8045,104.7782,104.787,5633.0
2018-09-17 12:00:00,119.21,119.23,119.2,119.21,7620.0,104.787,104.8045,104.7782,104.787,7620.0
2018-09-17 12:30:00,119.21,119.23,119.2,119.21,10912.0,104.787,104.8045,104.7782,104.787,10912.0
2018-09-17 13:00:00,119.22,119.23,119.21,119.23,54787.0,104.7957,104.8045,104.787,104.8045,54787.0
2018-09-17 13:30:00,119.23,119.23,119.21,119.22,13376.0,104.8045,104.8045,104.787,104.7957,13376.0
2018-09-17 14:00:00,119.21,119.22,119.18,119.18,44574.0,104.787,104.7957,104.7606,104.7606,44574.0
2018-09-17 14:30:00,119.18,119.19,119.15,119.18,43216.0,104.7606,104.7694,104.7342,104.7606,43216.0
2018-09-17 15:00:00,119.18,119.22,119.17,119.22,32872.0,104.7606,104.7957,104.7518,104.7957,32872.0
2018-09-17 15:30:00,119.21,119.24,119.21,119.23,63269.0,104.787,104.8133,104.787,104.8045,63269.0
2018-09-18 09:30:00,119.16,119.18,119.12,119.14,36831.0,104.743,104.7606,104.7078,104.7254,36831.0
2018-09-18 10:00:00,119.13,119.14,119.06,119.08,10555.0,104.7166,104.7254,104.6551,104.6727,10555.0
2018-09-18 10:30:00,119.09,119.1,119.06,119.07,36068.0,104.6815,104.6903,104.6551,104.6639,36068.0
2018-09-18 11:00:00,119.06,119.08,119.06,119.06,39920.0,104.6551,104.6727,104.6551,104.6551,39920.0
2018-09-18 11:30:00,119.06,119.07,119.04,119.04,15887.0,104.6551,104.6639,104.6375,104.6375,15887.0
2018-09-18 12:00:00,119.05,119.05,119.02,119.03,22807.0,104.6463,104.6463,104.6199,104.6287,22807.0
2018-09-18 12:30:00,119.03,119.06,119.03,119.04,22943.0,104.6287,104.6551,104.6287,104.6375,22943.0
2018-09-18 13:00:00,119.04,119.05,119.02,119.03,52359.0,104.6375,104.6463,104.6199,104.6287,52359.0
2018-09-18 13:30:00,119.03,119.05,119.02,119.03,46014.0,104.6287,104.6463,104.6199,104.6287,46014.0
2018-09-18 14:00:00,119.03,119.05,119.01,119.01,21462.0,104.6287,104.6463,104.6111,104.6111,21462.0
2018-09-18 14:30:00,119.02,119.04,119.0,119.01,22896.0,104.6199,104.6375,104.6024,104.6111,22896.0
2018-09-18 15:00:00,119.01,119.01,118.98,118.99,17921.0,104.6111,104.6111,104.5848,104.5936,17921.0
2018-09-18 15:30:00,118.98,119.0,118.97,118.99,10978.0,104.5848,104.6024,104.576,104.5936,10978.0
2018-09-19 09:30:00,118.96,118.97,118.9,118.91,19592.0,104.5672,104.576,104.5145,104.5232,19592.0
2018-09-19 10:00:00,118.91,118.92,118.85,118.92,24512.0,104.5232,104.532,104.4705,104.532,24512.0
2018-09-19 10:30:00,118.92,118.92,118.83,118.83,3484.0,104.532,104.532,104.4529,104.4529,3484.0
2018-09-19 11:00:00,118.85,118.88,118.84,118.87,48659.0,104.4705,104.4969,104.4617,104.4881,48659.0
2018-09-19 11:30:00,118.87,118.9,118.87,118.87,68253.0,104.4881,104.5145,104.4881,104.4881,68253.0
2018-09-19 12:00:00,118.88,118.91,118.88,118.91,63192.0,104.4969,104.5232,104.4969,104.5232,63192.0
2018-09-19 12:30:00,118.9,118.93,118.9,118.93,7156.0,104.5145,104.5408,104.5145,104.5408,7156.0
2018-09-19 13:00:00,118.92,118.94,118.9,118.9,10507.0,104.532,104.5496,104.5145,104.5145,10507.0
2018-09-19 13:30:00,118.9,118.91,118.88,118.89,18810.0,104.5145,104.5232,104.4969,104.5057,18810.0
2018-09-19 14:00:00,118.88,118.9,118.86,118.87,41504.0,104.4969,104.5145,104.4793,104.4881,41504.0
2018-09-19 14:30:00,118.87,118.88,118.86,118.86,17238.0,104.4881,104.4969,104.4793,104.4793,17238.0
2018-09-19 15:00:00,118.87,118.9,118.86,118.89,21644.0,104.4881,104.5145,104.4793,104.5057,21644.0
2018-09-19 15:30:00,118.88,118.91,118.88,118.9,62985.0,104.4969,104.5232,104.4969,104.5145,62985.0
2018-09-20 09:30:00,118.81,118.89,118.81,118.89,14748.0,104.4353,104.5057,104.4353,104.5057,14748.0
2018-09-20 10:00:00,118.88,118.92,118.85,118.92,10096.0,104.4969,104.532,104.4705,104.532,10096.0
2018-09-20 10:30:00,118.92,118.93,118.89,118.89,19631.0,104.532,104.5408,104.5057,104.5057,19631.0
2018-09-20 11:00:00,118.9,118.91,118.88,118.9,32460.0,104.5145,104.5232,104.4969,104.5145,32460.0
2018-09-20 11:30:00,118.89,118.94,118.89,118.93,15639.0,104.5057,104.5496,104.5057,104.5408,15639.0
2018-09-20 12:00:00,118.93,118.95,118.92,118.95,12727.0,104.5408,104.5584,104.532,104.5584,12727.0
2018-09-20 12:30:00,118.94,118.98,118.94,118.97,9412.0,104.5496,104.5848,104.5496,104.576,9412.0
2018-09-20 13:00:00,118.96,118.96,118.91,118.93,11813.0,104.5672,104.5672,104.5232,104.5408,11813.0
2018-09-20 13:30:00,118.93,118.93,118.9,118.91,13118.0,104.5408,104.5408,104.5145,104.5232,13118.0
2018-09-20 14:00:00,118.91,118.92,118.89,118.92,16781.0,104.5232,104.532,104.5057,104.532,16781.0
2018-09-20 14:30:00,118.92,118.92,118.87,118.88,33070.0,104.532,104.532,104.4881,104.4969,33070.0
2018-09-20 15:00:00,118.88,118.92,118.88,118.92,25678.0,104.4969,104.532,104.4969,104.532,25678.0
2018-09-20 15:30:00,118.91,118.93,118.9,118.91,21932.0,104.5232,104.5408,104.5145,104.5232,21932.0
2018-09-21 09:30:00,118.87,118.94,118.87,118.93,14007.0,104.4881,104.5496,104.4881,104.5408,14007.0
2018-09-21 10:00:00,118.93,118.97,118.93,118.96,7780.0,104.5408,104.576,104.5408,104.5672,7780.0
2018-09-21 10:30:00,118.96,118.97,118.93,118.95,28681.0,104.5672,104.576,104.5408,104.5584,28681.0
2018-09-21 11:00:00,118.93,118.95,118.9,118.9,14717.0,104.5408,104.5584,104.5145,104.5145,14717.0
2018-09-21 11:30:00,118.9,118.91,118.88,118.89,7163.0,104.5145,104.5232,104.4969,104.5057,7163.0
2018-09-21 12:00:00,118.88,118.9,118.88,118.89,15456.0,104.4969,104.5145,104.4969,104.5057,15456.0
2018-09-21 12:30:00,118.91,118.93,118.91,118.92,5358.0,104.5232,104.5408,104.5232,104.532,5358.0
2018-09-21 13:00:00,118.92,118.94,118.91,118.92,7735.0,104.532,104.5496,104.5232,104.532,7735.0
2018-09-21 13:30:00,118.94,118.95,118.92,118.92,10843.0,104.5496,104.5584,104.532,104.532,10843.0
2018-09-21 14:00:00,118.92,118.93,118.91,118.92,28961.0,104.532,104.5408,104.5232,104.532,28961.0
2018-09-21 14:30:00,118.93,118.95,118.91,118.94,9182.0,104.5408,104.5584,104.5232,104.5496,9182.0
2018-09-21 15:00:00,118.94,118.95,118.94,118.95,6839.0,104.5496,104.5584,104.5496,104.5584,6839.0
2018-09-21 15:30:00,118.94,118.95,118.94,118.94,11317.0,104.5496,104.5584,104.5496,104.5496,11317.0
2018-09-24 09:30:00,118.84,118.9,118.84,118.9,7597.0,104.4617,104.5145,104.4617,104.5145,7597.0
2018-09-24 10:00:00,118.89,118.92,118.87,118.92,2106.0,104.5057,104.532,104.4881,104.532,2106.0
2018-09-24 10:30:00,118.94,118.97,118.94,118.96,3742.0,104.5496,104.576,104.5496,104.5672,3742.0
2018-09-24 11:00:00,118.94,118.95,118.9,118.91,141992.0,104.5496,104.5584,104.5145,104.5232,141992.0
2018-09-24 11:30:00,118.91,118.92,118.89,118.92,7723.0,104.5232,104.532,104.5057,104.532,7723.0
2018-09-24 12:00:00,118.92,118.93,118.91,118.92,21092.0,104.532,104.5408,104.5232,104.532,21092.0
2018-09-24 12:30:00,118.93,118.93,118.89,118.9,8577.0,104.5408,104.5408,104.5057,104.5145,8577.0
2018-09-24 13:00:00,118.9,118.91,118.88,118.88,12363.0,104.5145,104.5232,104.4969,104.4969,12363.0
2018-09-24 13:30:00,118.88,118.89,118.87,118.88,9918.0,104.4969,104.5057,104.4881,104.4969,9918.0
2018-09-24 14:00:00,118.88,118.91,118.88,118.9,13591.0,104.4969,104.5232,104.4969,104.5145,13591.0
2018-09-24 14:30:00,118.9,118.93,118.9,118.92,16316.0,104.5145,104.5408,104.5145,104.532,16316.0
2018-09-24 15:00:00,118.93,118.93,118.9,118.92,13945.0,104.5408,104.5408,104.5145,104.532,13945.0
2018-09-24 15:30:00,118.92,118.92,118.9,118.91,9503.0,104.532,104.532,104.5145,104.5232,9503.0
2018-09-25 09:30:00,118.83,118.85,118.8,118.85,58518.0,104.4529,104.4705,104.4266,104.4705,58518.0
2018-09-25 10:00:00,118.84,118.84,118.8,118.83,183775.0,104.4617,104.4617,104.4266,104.4529,183775.0
2018-09-25 10:30:00,118.82,118.83,118.79,118.8,31798.0,104.4441,104.4529,104.4178,104.4266,31798.0
2018-09-25 11:00:00,118.81,118.84,118.81,118.82,23028.0,104.4353,104.4617,104.4353,104.4441,23028.0
2018-09-25 11:30:00,118.81,118.82,118.8,118.82,15221.0,104.4353,104.4441,104.4266,104.4441,15221.0
2018-09-25 12:00:00,118.81,118.82,118.79,118.8,7258.0,104.4353,104.4441,104.4178,104.4266,7258.0
2018-09-25 12:30:00,118.8,118.81,118.79,118.8,25767.0,104.4266,104.4353,104.4178,104.4266,25767.0
2018-09-25 13:00:00,118.8,118.8,118.77,118.77,11577.0,104.4266,104.4266,104.4002,104.4002,11577.0
2018-09-25 13:30:00,118.77,118.81,118.77,118.8,21023.0,104.4002,104.4353,104.4002,104.4266,21023.0
2018-09-25 14:00:00,118.8,118.81,118.79,118.8,12951.0,104.4266,104.4353,104.4178,104.4266,12951.0
2018-09-25 14:30:00,118.8,118.82,118.79,118.8,28935.0,104.4266,104.4441,104.4178,104.4266,28935.0
2018-09-25 15:00:00,118.81,118.83,118.81,118.83,22445.0,104.4353,104.4529,104.4353,104.4529,22445.0
2018-09-25 15:30:00,118.83,118.85,118.82,118.84,19765.0,104.4529,104.4705,104.4441,104.4617,19765.0
2018-09-26 09:30:00,118.89,118.91,118.89,118.9,8711.0,104.5057,104.5232,104.5057,104.5145,8711.0
2018-09-26 10:00:00,118.91,118.93,118.9,118.92,11937.0,104.5232,104.5408,104.5145,104.532,11937.0
2018-09-26 10:30:00,118.91,118.92,118.89,118.9,34140.0,104.5232,104.532,104.5057,104.5145,34140.0
2018-09-26 11:00:00,118.89,118.9,118.88,118.89,5055.0,104.5057,104.5145,104.4969,104.5057,5055.0
2018-09-26 11:30:00,118.89,118.91,118.88,118.9,10507.0,104.5057,104.5232,104.4969,104.5145,10507.0
2018-09-26 12:00:00,118.91,118.92,118.9,118.91,19807.0,104.5232,104.532,104.5145,104.5232,19807.0
2018-09-26 12:30:00,118.91,118.93,118.91,118.92,10024.0,104.5232,104.5408,104.5232,104.532,10024.0
2018-09-26 13:00:00,118.93,118.95,118.92,118.94,11117.0,104.5408,104.5584,104.532,104.5496,11117.0
2018-09-26 13:30:00,118.94,118.95,118.92,118.95,12189.0,104.5496,104.5584,104.532,104.5584,12189.0
2018-09-26 14:00:00,118.94,119.03,118.94,118.94,26856.0,104.5496,104.6287,104.5496,104.5496,26856.0
2018-09-26 14:30:00,118.95,119.02,118.87,119.02,34222.0,104.5584,104.6199,104.4881,104.6199,34222.0
2018-09-26 15:00:00,119.02,119.05,118.99,119.02,28049.0,104.6199,104.6463,104.5936,104.6199,28049.0
2018-09-26 15:30:00,119.02,119.08,119.0,119.04,21041.0,104.6199,104.6727,104.6024,104.6375,21041.0
2018-09-27 09:30:00,119.01,119.04,119.0,119.03,18752.0,104.6111,104.6375,104.6024,104.6287,18752.0
2018-09-27 10:00:00,119.02,119.05,119.0,119.04,14414.0,104.6199,104.6463,104.6024,104.6375,14414.0
2018-09-27 10:30:00,119.04,119.04,118.99,119.01,5958.0,104.6375,104.6375,104.5936,104.6111,5958.0
2018-09-27 11:00:00,119.01,119.02,118.98,118.99,10658.0,104.6111,104.6199,104.5848,104.5936,10658.0
2018-09-27 11:30:00,118.99,118.99,118.96,118.97,6051.0,104.5936,104.5936,104.5672,104.576,6051.0
2018-09-27 12:00:00,118.99,119.0,118.97,118.99,7478.0,104.5936,104.6024,104.576,104.5936,7478.0
2018-09-27 12:30:00,118.98,119.01,118.98,119.01,8434.0,104.5848,104.6111,104.5848,104.6111,8434.0
2018-09-27 13:00:00,119.02,119.02,118.97,119.01,14949.0,104.6199,104.6199,104.576,104.6111,14949.0
2018-09-27 13:30:00,119.01,119.03,118.99,119.02,16688.0,104.6111,104.6287,104.5936,104.6199,16688.0
2018-09-27 14:00:00,119.02,119.04,119.02,119.03,18682.0,104.6199,104.6375,104.6199,104.6287,18682.0
2018-09-27 14:30:00,119.03,119.03,119.02,119.03,10524.0,104.6287,104.6287,104.6199,104.6287,10524.0
2018-09-27 15:00:00,119.02,119.04,119.02,119.02,15615.0,104.6199,104.6375,104.6199,104.6199,15615.0
2018-09-27 15:30:00,119.03,119.05,119.02,119.05,23324.0,104.6287,104.6463,104.6199,104.6463,23324.0
2018-09-28 09:30:00,119.16,119.16,119.11,119.15,43603.0,104.743,104.743,104.699,104.7342,43603.0
2018-09-28 10:00:00,119.14,119.16,119.12,119.12,22462.0,104.7254,104.743,104.7078,104.7078,22462.0
2018-09-28 10:30:00,119.11,119.12,119.08,119.08,5361.0,104.699,104.7078,104.6727,104.6727,5361.0
2018-09-28 11:00:00,119.08,119.11,119.08,119.1,11886.0,104.6727,104.699,104.6727,104.6903,11886.0
2018-09-28 11:30:00,119.11,119.16,119.1,119.15,11357.0,104.699,104.743,104.6903,104.7342,11357.0
2018-09-28 12:00:00,119.15,119.15,119.12,119.13,16970.0,104.7342,104.7342,104.7078,104.7166,16970.0
2018-09-28 12:30:00,119.14,119.14,119.12,119.13,9262.0,104.7254,104.7254,104.7078,104.7166,9262.0
2018-09-28 13:00:00,119.12,119.15,119.1,119.1,37572.0,104.7078,104.7342,104.6903,104.6903,37572.0
2018-09-28 13:30:00,119.11,119.14,119.1,119.13,5198.0,104.699,104.7254,104.6903,104.7166,5198.0
2018-09-28 14:00:00,119.13,119.15,119.1,119.11,129070.0,104.7166,104.7342,104.6903,104.699,129070.0
2018-09-28 14:30:00,119.1,119.12,119.08,119.09,13157.0,104.6903,104.7078,104.6727,104.6815,13157.0
2018-09-28 15:00:00,119.09,119.13,119.09,119.12,39279.0,104.6815,104.7166,104.6815,104.7078,39279.0
2018-09-28 15:30:00,119.12,119.13,119.08,119.08,144035.0,104.7078,104.7166,104.6727,104.6727,144035.0
2018-10-01 09:30:00,118.84,118.85,118.78,118.83,22418.0,104.6456,104.6544,104.5928,104.6368,22418.0
2018-10-01 10:00:00,118.84,118.84,118.77,118.79,12947.0,104.6456,104.6456,104.584,104.6016,12947.0
2018-10-01 10:30:00,118.8,118.85,118.79,118.84,36046.0,104.6104,104.6544,104.6016,104.6456,36046.0
2018-10-01 11:00:00,118.85,118.87,118.83,118.86,488672.0,104.6544,104.6721,104.6368,104.6633,488672.0
2018-10-01 11:30:00,118.87,118.87,118.84,118.84,20879.0,104.6721,104.6721,104.6456,104.6456,20879.0
2018-10-01 12:00:00,118.83,118.87,118.83,118.85,9425.0,104.6368,104.6721,104.6368,104.6544,9425.0
2018-10-01 12:30:00,118.86,118.86,118.83,118.83,13987.0,104.6633,104.6633,104.6368,104.6368,13987.0
2018-10-01 13:00:00,118.84,118.84,118.82,118.83,72362.0,104.6456,104.6456,104.628,104.6368,72362.0
2018-10-01 13:30:00,118.83,118.84,118.82,118.84,13041.0,104.6368,104.6456,104.628,104.6456,13041.0
2018-10-01 14:00:00,118.84,118.86,118.83,118.83,71236.0,104.6456,104.6633,104.6368,104.6368,71236.0
2018-10-01 14:30:00,118.83,118.83,118.81,118.82,21665.0,104.6368,104.6368,104.6192,104.628,21665.0
2018-10-01 15:00:00,118.82,118.82,118.78,118.79,15254.0,104.628,104.628,104.5928,104.6016,15254.0
2018-10-01 15:30:00,118.78,118.8,118.76,118.76,18878.0,104.5928,104.6104,104.5752,104.5752,18878.0
2018-10-02 09:30:00,118.84,118.93,118.84,118.93,10196.0,104.6456,104.7249,104.6456,104.7249,10196.0
2018-10-02 10:00:00,118.93,118.96,118.91,118.93,63162.0,104.7249,104.7513,104.7073,104.7249,63162.0
2018-10-02 10:30:00,118.94,118.96,118.93,118.95,79850.0,104.7337,104.7513,104.7249,104.7425,79850.0
2018-10-02 11:00:00,118.94,118.95,118.9,118.92,17672.0,104.7337,104.7425,104.6985,104.7161,17672.0
2018-10-02 11:30:00,118.93,118.96,118.92,118.92,25079.0,104.7249,104.7513,104.7161,104.7161,25079.0
2018-10-02 12:00:00,118.92,118.94,118.91,118.92,9513.0,104.7161,104.7337,104.7073,104.7161,9513.0
2018-10-02 12:30:00,118.92,118.94,118.9,118.91,26382.0,104.7161,104.7337,104.6985,104.7073,26382.0
2018-10-02 13:00:00,118.9,118.91,118.84,118.85,11010.0,104.6985,104.7073,104.6456,104.6544,11010.0
2018-10-02 13:30:00,118.85,118.87,118.85,118.85,8286.0,104.6544,104.6721,104.6544,104.6544,8286.0
2018-10-02 14:00:00,118.85,118.88,118.85,118.87,41927.0,104.6544,104.6809,104.6544,104.6721,41927.0
2018-10-02 14:30:00,118.87,118.92,118.87,118.91,32912.0,104.6721,104.7161,104.6721,104.7073,32912.0
2018-10-02 15:00:00,118.91,118.93,118.89,118.91,27769.0,104.7073,104.7249,104.6897,104.7073,27769.0
2018-10-02 15:30:00,118.91,118.93,118.9,118.91,121308.0,104.7073,104.7249,104.6985,104.7073,121308.0
2018-10-03 09:30:00,118.78,118.81,118.78,118.8,21200.0,104.5928,104.6192,104.5928,104.6104,21200.0
2018-10-03 10:00:00,118.79,118.8,118.69,118.71,18354.0,104.6016,104.6104,104.5136,104.5312,18354.0
2018-10-03 10:30:00,118.71,118.75,118.69,118.72,77762.0,104.5312,104.5664,104.5136,104.54,77762.0
2018-10-03 11:00:00,118.72,118.73,118.65,118.66,26157.0,104.54,104.5488,104.4783,104.4871,26157.0
2018-10-03 11:30:00,118.63,118.65,118.6,118.64,17642.0,104.4607,104.4783,104.4343,104.4695,17642.0
2018-10-03 12:00:00,118.65,118.65,118.6,118.6,21376.0,104.4783,104.4783,104.4343,104.4343,21376.0
2018-10-03 12:30:00,118.59,118.59,118.52,118.54,26114.0,104.4255,104.4255,104.3639,104.3815,26114.0
2018-10-03 13:00:00,118.54,118.55,118.5,118.51,24781.0,104.3815,104.3903,104.3463,104.3551,24781.0
2018-10-03 13:30:00,118.5,118.52,118.46,118.46,24257.0,104.3463,104.3639,104.311,104.311,24257.0
2018-10-03 14:00:00,118.46,118.48,118.43,118.43,243138.0,104.311,104.3286,104.2846,104.2846,243138.0
2018-10-03 14:30:00,118.43,118.51,118.4,118.5,105045.0,104.2846,104.3551,104.2582,104.3463,105045.0
2018-10-03 15:00:00,118.49,118.55,118.48,118.53,130342.0,104.3374,104.3903,104.3286,104.3727,130342.0
2018-10-03 15:30:00,118.54,118.55,118.49,118.5,57845.0,104.3815,104.3903,104.3374,104.3463,57845.0
2018-10-04 09:30:00,118.34,118.42,118.34,118.37,58417.0,104.2054,104.2758,104.2054,104.2318,58417.0
2018-10-04 10:00:00,118.38,118.45,118.37,118.43,8635.0,104.2406,104.3022,104.2318,104.2846,8635.0
2018-10-04 10:30:00,118.43,118.45,118.35,118.35,81583.0,104.2846,104.3022,104.2142,104.2142,81583.0
2018-10-04 11:00:00,118.34,118.35,118.31,118.32,28911.0,104.2054,104.2142,104.1789,104.1878,28911.0
2018-10-04 11:30:00,118.32,118.35,118.3,118.34,17873.0,104.1878,104.2142,104.1701,104.2054,17873.0
2018-10-04 12:00:00,118.34,118.39,118.34,118.38,13037.0,104.2054,104.2494,104.2054,104.2406,13037.0
2018-10-04 12:30:00,118.38,118.38,118.33,118.35,9709.0,104.2406,104.2406,104.1966,104.2142,9709.0
2018-10-04 13:00:00,118.36,118.4,118.33,118.38,9905.0,104.223,104.2582,104.1966,104.2406,9905.0
2018-10-04 13:30:00,118.38,118.41,118.36,118.38,131608.0,104.2406,104.267,104.223,104.2406,131608.0
2018-10-04 14:00:00,118.38,118.38,118.34,118.34,28518.0,104.2406,104.2406,104.2054,104.2054,28518.0
2018-10-04 14:30:00,118.34,118.36,118.32,118.34,92015.0,104.2054,104.223,104.1878,104.2054,92015.0
2018-10-04 15:00:00,118.36,118.37,118.35,118.36,14438.0,104.223,104.2318,104.2142,104.223,14438.0
2018-10-04 15:30:00,118.37,118.4,118.36,118.36,32024.0,104.2318,104.2582,104.223,104.223,32024.0
2018-10-05 09:30:00,118.28,118.29,118.26,118.29,12137.0,104.1525,104.1613,104.1349,104.1613,12137.0
2018-10-05 10:00:00,118.29,118.32,118.26,118.27,9272.0,104.1613,104.1878,104.1349,104.1437,9272.0
2018-10-05 10:30:00,118.28,118.28,118.23,118.24,289588.0,104.1525,104.1525,104.1085,104.1173,289588.0
2018-10-05 11:00:00,118.23,118.27,118.23,118.26,11015.0,104.1085,104.1437,104.1085,104.1349,11015.0
2018-10-05 11:30:00,118.28,118.28,118.19,118.2,19363.0,104.1525,104.1525,104.0733,104.0821,19363.0
2018-10-05 12:00:00,118.2,118.2,118.15,118.18,9951.0,104.0821,104.0821,104.0381,104.0645,9951.0
2018-10-05 12:30:00,118.19,118.25,118.19,118.25,68155.0,104.0733,104.1261,104.0733,104.1261,68155.0
2018-10-05 13:00:00,118.21,118.23,118.19,118.19,7953.0,104.0909,104.1085,104.0733,104.0733,7953.0
2018-10-05 13:30:00,118.2,118.2,118.16,118.17,6572.0,104.0821,104.0821,104.0469,104.0557,6572.0
2018-10-05 14:00:00,118.17,118.24,118.17,118.21,25285.0,104.0557,104.1173,104.0557,104.0909,25285.0
2018-10-05 14:30:00,118.21,118.27,118.2,118.26,15134.0,104.0909,104.1437,104.0821,104.1349,15134.0
2018-10-05 15:00:00,118.25,118.26,118.23,118.23,10605.0,104.1261,104.1349,104.1085,104.1085,10605.0
2018-10-05 15:30:00,118.23,118.26,118.22,118.25,13736.0,104.1085,104.1349,104.0997,104.1261,13736.0
2018-10-08 09:30:00,118.33,118.42,118.31,118.31,21797.0,104.1966,104.2758,104.1789,104.1789,21797.0
2018-10-08 10:00:00,118.32,118.32,118.29,118.3,5743.0,104.1878,104.1878,104.1613,104.1701,5743.0
2018-10-08 10:30:00,118.31,118.33,118.29,118.33,9108.0,104.1789,104.1966,104.1613,104.1966,9108.0
2018-10-08 11:00:00,118.3,118.32,118.29,118.3,6085.0,104.1701,104.1878,104.1613,104.1701,6085.0
2018-10-08 11:30:00,118.29,118.36,118.29,118.36,7698.0,104.1613,104.223,104.1613,104.223,7698.0
2018-10-08 12:00:00,118.36,118.37,118.34,118.34,5219.0,104.223,104.2318,104.2054,104.2054,5219.0
2018-10-08 12:30:00,118.34,118.36,118.3,118.36,129299.0,104.2054,104.223,104.1701,104.223,129299.0
2018-10-08 13:00:00,118.36,118.36,118.34,118.35,3823.0,104.223,104.223,104.2054,104.2142,3823.0
2018-10-08 13:30:00,118.34,118.35,118.34,118.35,4040.0,104.2054,104.2142,104.2054,104.2142,4040.0
2018-10-08 14:00:00,118.35,118.35,118.32,118.33,108476.0,104.2142,104.2142,104.1878,104.1966,108476.0
2018-10-08 14:30:00,118.33,118.33,118.31,118.31,16348.0,104.1966,104.1966,104.1789,104.1789,16348.0
2018-10-08 15:00:00,118.32,118.33,118.31,118.32,19825.0,104.1878,104.1966,104.1789,104.1878,19825.0
2018-10-08 15:30:00,118.32,118.33,118.29,118.29,60754.0,104.1878,104.1966,104.1613,104.1613,60754.0
2018-10-09 09:30:00,118.29,118.34,118.28,118.33,9904.0,104.1613,104.2054,104.1525,104.1966,9904.0
2018-10-09 10:00:00,118.3,118.35,118.3,118.32,56899.0,104.1701,104.2142,104.1701,104.1878,56899.0
2018-10-09 10:30:00,118.31,118.35,118.29,118.35,291918.0,104.1789,104.2142,104.1613,104.2142,291918.0
2018-10-09 11:00:00,118.38,118.39,118.36,118.37,270823.0,104.2406,104.2494,104.223,104.2318,270823.0
2018-10-09 11:30:00,118.37,118.37,118.3,118.32,5466.0,104.2318,104.2318,104.1701,104.1878,5466.0
2018-10-09 12:00:00,118.31,118.32,118.3,118.32,21638.0,104.1789,104.1878,104.1701,104.1878,21638.0
2018-10-09 12:30:00,118.32,118.34,118.31,118.33,5140.0,104.1878,104.2054,104.1789,104.1966,5140.0
2018-10-09 13:00:00,118.34,118.36,118.33,118.33,4795.0,104.2054,104.223,104.1966,104.1966,4795.0
2018-10-09 13:30:00,118.33,118.33,118.3,118.32,13511.0,104.1966,104.1966,104.1701,104.1878,13511.0
2018-10-09 14:00:00,118.31,118.33,118.3,118.33,29179.0,104.1789,104.1966,104.1701,104.1966,29179.0
2018-10-09 14:30:00,118.33,118.35,118.32,118.34,14407.0,104.1966,104.2142,104.1878,104.2054,14407.0
2018-10-09 15:00:00,118.34,118.36,118.34,118.36,6230.0,104.2054,104.223,104.2054,104.223,6230.0
2018-10-09 15:30:00,118.35,118.37,118.34,118.35,25012.0,104.2142,104.2318,104.2054,104.2142,25012.0
2018-10-10 09:30:00,118.25,118.33,118.25,118.32,14565.0,104.1261,104.1966,104.1261,104.1878,14565.0
2018-10-10 10:00:00,118.33,118.35,118.27,118.27,11868.0,104.1966,104.2142,104.1437,104.1437,11868.0
2018-10-10 10:30:00,118.27,118.32,118.27,118.31,10013.0,104.1437,104.1878,104.1437,104.1789,10013.0
2018-10-10 11:00:00,118.32,118.36,118.32,118.33,18096.0,104.1878,104.223,104.1878,104.1966,18096.0
2018-10-10 11:30:00,118.34,118.34,118.29,118.3,69402.0,104.2054,104.2054,104.1613,104.1701,69402.0
2018-10-10 12:00:00,118.3,118.32,118.3,118.32,13896.0,104.1701,104.1878,104.1701,104.1878,13896.0
2018-10-10 12:30:00,118.32,118.32,118.29,118.3,4255.0,104.1878,104.1878,104.1613,104.1701,4255.0
2018-10-10 13:00:00,118.31,118.33,118.26,118.28,20961.0,104.1789,104.1966,104.1349,104.1525,20961.0
2018-10-10 13:30:00,118.29,118.3,118.25,118.28,15674.0,104.1613,104.1701,104.1261,104.1525,15674.0
2018-10-10 14:00:00,118.28,118.32,118.26,118.31,13347.0,104.1525,104.1878,104.1349,104.1789,13347.0
2018-10-10 14:30:00,118.31,118.35,118.3,118.33,15398.0,104.1789,104.2142,104.1701,104.1966,15398.0
2018-10-10 15:00:00,118.34,118.42,118.33,118.37,40758.0,104.2054,104.2758,104.1966,104.2318,40758.0
2018-10-10 15:30:00,118.38,118.49,118.37,118.48,24294.0,104.2406,104.3374,104.2318,104.3286,24294.0
2018-10-11 09:30:00,118.61,118.63,118.52,118.52,24948.0,104.4431,104.4607,104.3639,104.3639,24948.0
2018-10-11 10:00:00,118.51,118.56,118.51,118.56,23877.0,104.3551,104.3991,104.3551,104.3991,23877.0
2018-10-11 10:30:00,118.55,118.61,118.53,118.6,17241.0,104.3903,104.4431,104.3727,104.4343,17241.0
2018-10-11 11:00:00,118.6,118.67,118.6,118.62,30581.0,104.4343,104.4959,104.4343,104.4519,30581.0
2018-10-11 11:30:00,118.63,118.67,118.59,118.61,28665.0,104.4607,104.4959,104.4255,104.4431,28665.0
2018-10-11 12:00:00,118.62,118.62,118.58,118.58,16720.0,104.4519,104.4519,104.4167,104.4167,16720.0
2018-10-11 12:30:00,118.6,118.6,118.56,118.56,24398.0,104.4343,104.4343,104.3991,104.3991,24398.0
2018-10-11 13:00:00,118.56,118.64,118.54,118.57,17972.0,104.3991,104.4695,104.3815,104.4079,17972.0
2018-10-11 13:30:00,118.58,118.68,118.58,118.66,21328.0,104.4167,104.5048,104.4167,104.4871,21328.0
2018-10-11 14:00:00,118.66,118.69,118.64,118.67,25632.0,104.4871,104.5136,104.4695,104.4959,25632.0
2018-10-11 14:30:00,118.68,118.78,118.67,118.75,109526.0,104.5048,104.5928,104.4959,104.5664,109526.0
2018-10-11 15:00:00,118.76,118.79,118.64,118.67,51746.0,104.5752,104.6016,104.4695,104.4959,51746.0
2018-10-11 15:30:00,118.68,118.71,118.64,118.67,77162.0,104.5048,104.5312,104.4695,104.4959,77162.0
2018-10-12 09:30:00,118.62,118.65,118.6,118.63,32691.0,104.4519,104.4783,104.4343,104.4607,32691.0
2018-10-12 10:00:00,118.63,118.66,118.59,118.65,16457.0,104.4607,104.4871,104.4255,104.4783,16457.0
2018-10-12 10:30:00,118.66,118.66,118.62,118.62,11635.0,104.4871,104.4871,104.4519,104.4519,11635.0
2018-10-12 11:00:00,118.62,118.68,118.61,118.68,80091.0,104.4519,104.5048,104.4431,104.5048,80091.0
2018-10-12 11:30:00,118.67,118.71,118.65,118.68,16363.0,104.4959,104.5312,104.4783,104.5048,16363.0
2018-10-12 12:00:00,118.67,118.73,118.67,118.72,7319.0,104.4959,104.5488,104.4959,104.54,7319.0
2018-10-12 12:30:00,118.72,118.78,118.71,118.76,10102.0,104.54,104.5928,104.5312,104.5752,10102.0
2018-10-12 13:00:00,118.76,118.78,118.71,118.73,14237.0,104.5752,104.5928,104.5312,104.5488,14237.0
2018-10-12 13:30:00,118.75,118.76,118.72,118.74,9569.0,104.5664,104.5752,104.54,104.5576,9569.0
2018-10-12 14:00:00,118.74,118.79,118.74,118.76,15620.0,104.5576,104.6016,104.5576,104.5752,15620.0
2018-10-12 14:30:00,118.75,118.77,118.74,118.74,17351.0,104.5664,104.584,104.5576,104.5576,17351.0
2018-10-12 15:00:00,118.74,118.75,118.68,118.68,28717.0,104.5576,104.5664,104.5048,104.5048,28717.0
2018-10-12 15:30:00,118.68,118.68,118.6,118.6,47485.0,104.5048,104.5048,104.4343,104.4343,47485.0
2018-10-15 09:30:00,118.69,118.7,118.66,118.69,21896.0,104.5136,104.5224,104.4871,104.5136,21896.0
2018-10-15 10:00:00,118.7,118.72,118.66,118.66,13751.0,104.5224,104.54,104.4871,104.4871,13751.0
2018-10-15 10:30:00,118.66,118.68,118.64,118.65,8527.0,104.4871,104.5048,104.4695,104.4783,8527.0
2018-10-15 11:00:00,118.64,118.67,118.62,118.62,29411.0,104.4695,104.4959,104.4519,104.4519,29411.0
2018-10-15 11:30:00,118.62,118.66,118.62,118.65,8589.0,104.4519,104.4871,104.4519,104.4783,8589.0
2018-10-15 12:00:00,118.65,118.66,118.62,118.63,14038.0,104.4783,104.4871,104.4519,104.4607,14038.0
2018-10-15 12:30:00,118.63,118.66,118.62,118.66,13389.0,104.4607,104.4871,104.4519,104.4871,13389.0
2018-10-15 13:00:00,118.64,118.66,118.63,118.65,16741.0,104.4695,104.4871,104.4607,104.4783,16741.0
2018-10-15 13:30:00,118.64,118.66,118.63,118.65,7288.0,104.4695,104.4871,104.4607,104.4783,7288.0
2018-10-15 14:00:00,118.66,118.66,118.64,118.64,20768.0,104.4871,104.4871,104.4695,104.4695,20768.0
2018-10-15 14:30:00,118.65,118.65,118.6,118.61,32190.0,104.4783,104.4783,104.4343,104.4431,32190.0
2018-10-15 15:00:00,118.61,118.65,118.6,118.63,16582.0,104.4431,104.4783,104.4343,104.4607,16582.0
2018-10-15 15:30:00,118.64,118.65,118.62,118.64,20774.0,104.4695,104.4783,104.4519,104.4695,20774.0
2018-10-16 09:30:00,118.62,118.63,118.6,118.6,26085.0,104.4519,104.4607,104.4343,104.4343,26085.0
2018-10-16 10:00:00,118.6,118.6,118.54,118.56,33414.0,104.4343,104.4343,104.3815,104.3991,33414.0
2018-10-16 10:30:00,118.58,118.59,118.57,118.57,7747.0,104.4167,104.4255,104.4079,104.4079,7747.0
2018-10-16 11:00:00,118.56,118.6,118.55,118.6,11497.0,104.3991,104.4343,104.3903,104.4343,11497.0
2018-10-16 11:30:00,118.59,118.63,118.59,118.63,10738.0,104.4255,104.4607,104.4255,104.4607,10738.0
2018-10-16 12:00:00,118.63,118.65,118.62,118.64,97371.0,104.4607,104.4783,104.4519,104.4695,97371.0
2018-10-16 12:30:00,118.64,118.65,118.61,118.61,7882.0,104.4695,104.4783,104.4431,104.4431,7882.0
2018-10-16 13:00:00,118.62,118.64,118.61,118.63,5801.0,104.4519,104.4695,104.4431,104.4607,5801.0
2018-10-16 13:30:00,118.63,118.63,118.6,118.61,8187.0,104.4607,104.4607,104.4343,104.4431,8187.0
2018-10-16 14:00:00,118.61,118.62,118.6,118.61,13060.0,104.4431,104.4519,104.4343,104.4431,13060.0
2018-10-16 14:30:00,118.61,118.65,118.61,118.65,24013.0,104.4431,104.4783,104.4431,104.4783,24013.0
2018-10-16 15:00:00,118.64,118.65,118.62,118.63,32007.0,104.4695,104.4783,104.4519,104.4607,32007.0
2018-10-16 15:30:00,118.64,118.64,118.62,118.62,73547.0,104.4695,104.4695,104.4519,104.4519,73547.0
2018-10-17 09:30:00,118.62,118.64,118.6,118.64,8284.0,104.4519,104.4695,104.4343,104.4695,8284.0
2018-10-17 10:00:00,118.65,118.67,118.63,118.64,16178.0,104.4783,104.4959,104.4607,104.4695,16178.0
2018-10-17 10:30:00,118.65,118.69,118.64,118.65,17689.0,104.4783,104.5136,104.4695,104.4783,17689.0
2018-10-17 11:00:00,118.66,118.67,118.64,118.65,65092.0,104.4871,104.4959,104.4695,104.4783,65092.0
2018-10-17 11:30:00,118.64,118.65,118.61,118.61,3776.0,104.4695,104.4783,104.4431,104.4431,3776.0
2018-10-17 12:00:00,118.61,118.62,118.59,118.59,11647.0,104.4431,104.4519,104.4255,104.4255,11647.0
2018-10-17 12:30:00,118.6,118.61,118.56,118.56,3900.0,104.4343,104.4431,104.3991,104.3991,3900.0
2018-10-17 13:00:00,118.58,118.58,118.56,118.56,6532.0,104.4167,104.4167,104.3991,104.3991,6532.0
2018-10-17 13:30:00,118.58,118.59,118.55,118.56,7504.0,104.4167,104.4255,104.3903,104.3991,7504.0
2018-10-17 14:00:00,118.55,118.59,118.54,118.58,19549.0,104.3903,104.4255,104.3815,104.4167,19549.0
2018-10-17 14:30:00,118.57,118.58,118.52,118.52,33045.0,104.4079,104.4167,104.3639,104.3639,33045.0
2018-10-17 15:00:00,118.52,118.54,118.49,118.51,12010.0,104.3639,104.3815,104.3374,104.3551,12010.0
2018-10-17 15:30:00,118.51,118.52,118.43,118.43,16300.0,104.3551,104.3639,104.2846,104.2846,16300.0
2018-10-18 09:30:00,118.4,118.42,118.38,118.41,14346.0,104.2582,104.2758,104.2406,104.267,14346.0
2018-10-18 10:00:00,118.42,118.47,118.42,118.46,16274.0,104.2758,104.3198,104.2758,104.311,16274.0
2018-10-18 10:30:00,118.43,118.45,118.41,118.43,16411.0,104.2846,104.3022,104.267,104.2846,16411.0
2018-10-18 11:00:00,118.43,118.55,118.42,118.55,6244.0,104.2846,104.3903,104.2758,104.3903,6244.0
2018-10-18 11:30:00,118.57,118.62,118.56,118.61,22800.0,104.4079,104.4519,104.3991,104.4431,22800.0
2018-10-18 12:00:00,118.61,118.63,118.56,118.58,16508.0,104.4431,104.4607,104.3991,104.4167,16508.0
2018-10-18 12:30:00,118.59,118.6,118.57,118.57,51529.0,104.4255,104.4343,104.4079,104.4079,51529.0
2018-10-18 13:00:00,118.58,118.65,118.58,118.64,20271.0,104.4167,104.4783,104.4167,104.4695,20271.0
2018-10-18 13:30:00,118.64,118.71,118.63,118.69,24211.0,104.4695,104.5312,104.4607,104.5136,24211.0
2018-10-18 14:00:00,118.68,118.69,118.64,118.65,19135.0,104.5048,104.5136,104.4695,104.4783,19135.0
2018-10-18 14:30:00,118.65,118.67,118.61,118.61,15688.0,104.4783,104.4959,104.4431,104.4431,15688.0
2018-10-18 15:00:00,118.62,118.65,118.62,118.63,20594.0,104.4519,104.4783,104.4519,104.4607,20594.0
2018-10-18 15:30:00,118.63,118.64,118.59,118.61,19313.0,104.4607,104.4695,104.4255,104.4431,19313.0
2018-10-19 09:30:00,118.62,118.63,118.48,118.51,71138.0,104.4519,104.4607,104.3286,104.3551,71138.0
2018-10-19 10:00:00,118.5,118.53,118.47,118.53,70235.0,104.3463,104.3727,104.3198,104.3727,70235.0
2018-10-19 10:30:00,118.53,118.55,118.52,118.53,61848.0,104.3727,104.3903,104.3639,104.3727,61848.0
2018-10-19 11:00:00,118.5,118.52,118.49,118.52,13466.0,104.3463,104.3639,104.3374,104.3639,13466.0
2018-10-19 11:30:00,118.53,118.56,118.45,118.46,8968.0,104.3727,104.3991,104.3022,104.311,8968.0
2018-10-19 12:00:00,118.46,118.51,118.45,118.51,12640.0,104.311,104.3551,104.3022,104.3551,12640.0
2018-10-19 12:30:00,118.51,118.54,118.49,118.5,25858.0,104.3551,104.3815,104.3374,104.3463,25858.0
2018-10-19 13:00:00,118.51,118.52,118.48,118.48,12232.0,104.3551,104.3639,104.3286,104.3286,12232.0
2018-10-19 13:30:00,118.49,118.5,118.47,118.49,30624.0,104.3374,104.3463,104.3198,104.3374,30624.0
2018-10-19 14:00:00,118.5,118.53,118.49,118.5,24242.0,104.3463,104.3727,104.3374,104.3463,24242.0
2018-10-19 14:30:00,118.5,118.53,118.49,118.49,17670.0,104.3463,104.3727,104.3374,104.3374,17670.0
2018-10-19 15:00:00,118.51,118.51,118.48,118.48,12046.0,104.3551,104.3551,104.3286,104.3286,12046.0
2018-10-19 15:30:00,118.48,118.51,118.47,118.48,34585.0,104.3286,104.3551,104.3198,104.3286,34585.0
2018-10-22 09:30:00,118.54,118.58,118.53,118.57,7559.0,104.3815,104.4167,104.3727,104.4079,7559.0
2018-10-22 10:00:00,118.57,118.59,118.53,118.58,14911.0,104.4079,104.4255,104.3727,104.4167,14911.0
2018-10-22 10:30:00,118.57,118.59,118.49,118.51,18542.0,104.4079,104.4255,104.3374,104.3551,18542.0
2018-10-22 11:00:00,118.53,118.55,118.51,118.53,14783.0,104.3727,104.3903,104.3551,104.3727,14783.0
2018-10-22 11:30:00,118.52,118.56,118.52,118.55,7341.0,104.3639,104.3991,104.3639,104.3903,7341.0
2018-10-22 12:00:00,118.54,118.55,118.54,118.55,3383.0,104.3815,104.3903,104.3815,104.3903,3383.0
2018-10-22 12:30:00,118.56,118.57,118.54,118.55,7328.0,104.3991,104.4079,104.3815,104.3903,7328.0
2018-10-22 13:00:00,118.54,118.56,118.53,118.55,20315.0,104.3815,104.3991,104.3727,104.3903,20315.0
2018-10-22 13:30:00,118.55,118.56,118.53,118.56,8540.0,104.3903,104.3991,104.3727,104.3991,8540.0
2018-10-22 14:00:00,118.56,118.56,118.53,118.54,14068.0,104.3991,104.3991,104.3727,104.3815,14068.0
2018-10-22 14:30:00,118.53,118.54,118.51,118.52,17665.0,104.3727,104.3815,104.3551,104.3639,17665.0
2018-10-22 15:00:00,118.52,118.55,118.51,118.52,32627.0,104.3639,104.3903,104.3551,104.3639,32627.0
2018-10-22 15:30:00,118.51,118.52,118.5,118.5,30848.0,104.3551,104.3639,104.3463,104.3463,30848.0
2018-10-23 09:30:00,118.85,118.88,118.83,118.88,28922.0,104.6544,104.6809,104.6368,104.6809,28922.0
2018-10-23 10:00:00,118.87,118.96,118.87,118.92,9843.0,104.6721,104.7513,104.6721,104.7161,9843.0
2018-10-23 10:30:00,118.94,118.95,118.87,118.92,29799.0,104.7337,104.7425,104.6721,104.7161,29799.0
2018-10-23 11:00:00,118.94,118.94,118.86,118.87,74866.0,104.7337,104.7337,104.6633,104.6721,74866.0
2018-10-23 11:30:00,118.86,118.94,118.86,118.93,28855.0,104.6633,104.7337,104.6633,104.7249,28855.0
2018-10-23 12:00:00,118.92,118.92,118.87,118.87,76225.0,104.7161,104.7161,104.6721,104.6721,76225.0
2018-10-23 12:30:00,118.88,118.88,118.85,118.87,9181.0,104.6809,104.6809,104.6544,104.6721,9181.0
2018-10-23 13:00:00,118.87,118.87,118.82,118.84,6877.0,104.6721,104.6721,104.628,104.6456,6877.0
2018-10-23 13:30:00,118.84,118.88,118.83,118.87,11270.0,104.6456,104.6809,104.6368,104.6721,11270.0
2018-10-23 14:00:00,118.88,118.88,118.76,118.77,709429.0,104.6809,104.6809,104.5752,104.584,709429.0
2018-10-23 14:30:00,118.77,118.77,118.72,118.72,987327.0,104.584,104.584,104.54,104.54,987327.0
2018-10-23 15:00:00,118.72,118.73,118.68,118.68,124148.0,104.54,104.5488,104.5048,104.5048,124148.0
2018-10-23 15:30:00,118.69,118.71,118.67,118.71,84038.0,104.5136,104.5312,104.4959,104.5312,84038.0
2018-10-24 09:30:00,118.92,118.94,118.88,118.93,8882.0,104.7161,104.7337,104.6809,104.7249,8882.0
2018-10-24 10:00:00,118.94,118.96,118.91,118.94,35012.0,104.7337,104.7513,104.7073,104.7337,35012.0
2018-10-24 10:30:00,118.95,118.99,118.93,118.98,27165.0,104.7425,104.7777,104.7249,104.7689,27165.0
2018-10-24 11:00:00,118.97,119.02,118.95,118.98,95801.0,104.7601,104.8041,104.7425,104.7689,95801.0
2018-10-24 11:30:00,118.99,119.01,118.93,118.93,24620.0,104.7777,104.7953,104.7249,104.7249,24620.0
2018-10-24 12:00:00,118.94,118.97,118.93,118.95,5977.0,104.7337,104.7601,104.7249,104.7425,5977.0
2018-10-24 12:30:00,118.94,118.97,118.94,118.94,8347.0,104.7337,104.7601,104.7337,104.7337,8347.0
2018-10-24 13:00:00,118.94,118.97,118.92,118.96,12335.0,104.7337,104.7601,104.7161,104.7513,12335.0
2018-10-24 13:30:00,118.97,118.98,118.93,118.98,12263.0,104.7601,104.7689,104.7249,104.7689,12263.0
2018-10-24 14:00:00,118.96,119.0,118.95,118.97,17256.0,104.7513,104.7865,104.7425,104.7601,17256.0
2018-10-24 14:30:00,118.95,118.98,118.94,118.96,21753.0,104.7425,104.7689,104.7337,104.7513,21753.0
2018-10-24 15:00:00,118.97,119.12,118.97,119.11,37394.0,104.7601,104.8922,104.7601,104.8834,37394.0
2018-10-24 15:30:00,119.11,119.14,119.06,119.13,85628.0,104.8834,104.9098,104.8394,104.901,85628.0
2018-10-25 09:30:00,118.98,119.01,118.93,118.93,21338.0,104.7689,104.7953,104.7249,104.7249,21338.0
2018-10-25 10:00:00,118.94,118.97,118.91,118.96,50325.0,104.7337,104.7601,104.7073,104.7513,50325.0
2018-10-25 10:30:00,118.96,118.96,118.9,118.94,217539.0,104.7513,104.7513,104.6985,104.7337,217539.0
2018-10-25 11:00:00,118.94,118.96,118.9,118.91,40223.0,104.7337,104.7513,104.6985,104.7073,40223.0
2018-10-25 11:30:00,118.91,118.93,118.9,118.92,26504.0,104.7073,104.7249,104.6985,104.7161,26504.0
2018-10-25 12:00:00,118.92,118.95,118.92,118.94,35870.0,104.7161,104.7425,104.7161,104.7337,35870.0
2018-10-25 12:30:00,118.95,118.95,118.89,118.89,183682.0,104.7425,104.7425,104.6897,104.6897,183682.0
2018-10-25 13:00:00,118.89,118.9,118.87,118.88,37648.0,104.6897,104.6985,104.6721,104.6809,37648.0
2018-10-25 13:30:00,118.88,118.92,118.86,118.92,414624.0,104.6809,104.7161,104.6633,104.7161,414624.0
2018-10-25 14:00:00,118.92,118.95,118.9,118.9,660740.0,104.7161,104.7425,104.6985,104.6985,660740.0
2018-10-25 14:30:00,118.91,118.94,118.89,118.93,309877.0,104.7073,104.7337,104.6897,104.7249,309877.0
2018-10-25 15:00:00,118.91,118.93,118.89,118.91,35615.0,104.7073,104.7249,104.6897,104.7073,35615.0
2018-10-25 15:30:00,118.9,118.95,118.9,118.94,32446.0,104.6985,104.7425,104.6985,104.7337,32446.0
2018-10-26 09:30:00,119.25,119.28,119.24,119.26,7243.0,105.0067,105.0331,104.9979,105.0155,7243.0
2018-10-26 10:00:00,119.27,119.33,119.27,119.31,51056.0,105.0243,105.0771,105.0243,105.0595,51056.0
2018-10-26 10:30:00,119.33,119.4,119.32,119.4,22508.0,105.0771,105.1388,105.0683,105.1388,22508.0
2018-10-26 11:00:00,119.4,119.41,119.28,119.29,50738.0,105.1388,105.1476,105.0331,105.0419,50738.0
2018-10-26 11:30:00,119.29,119.32,119.26,119.29,8919.0,105.0419,105.0683,105.0155,105.0419,8919.0
2018-10-26 12:00:00,119.29,119.31,119.25,119.25,17495.0,105.0419,105.0595,105.0067,105.0067,17495.0
2018-10-26 12:30:00,119.26,119.27,119.2,119.23,15206.0,105.0155,105.0243,104.9626,104.9891,15206.0
2018-10-26 13:00:00,119.22,119.27,119.2,119.27,15196.0,104.9803,105.0243,104.9626,105.0243,15196.0
2018-10-26 13:30:00,119.27,119.31,119.22,119.23,53113.0,105.0243,105.0595,104.9803,104.9891,53113.0
2018-10-26 14:00:00,119.23,119.28,119.23,119.25,35546.0,104.9891,105.0331,104.9891,105.0067,35546.0
2018-10-26 14:30:00,119.25,119.31,119.24,119.31,300423.0,105.0067,105.0595,104.9979,105.0595,300423.0
2018-10-26 15:00:00,119.31,119.33,119.28,119.29,25717.0,105.0595,105.0771,105.0331,105.0419,25717.0
2018-10-26 15:30:00,119.3,119.31,119.27,119.29,54646.0,105.0507,105.0595,105.0243,105.0419,54646.0
2018-10-29 09:30:00,119.18,119.18,119.14,119.14,6863.0,104.945,104.945,104.9098,104.9098,6863.0
2018-10-29 10:00:00,119.11,119.12,119.09,119.12,5697.0,104.8834,104.8922,104.8658,104.8922,5697.0
2018-10-29 10:30:00,119.11,119.15,119.1,119.1,7035.0,104.8834,104.9186,104.8746,104.8746,7035.0
2018-10-29 11:00:00,119.09,119.13,119.08,119.13,15969.0,104.8658,104.901,104.857,104.901,15969.0
2018-10-29 11:30:00,119.12,119.14,119.09,119.14,35230.0,104.8922,104.9098,104.8658,104.9098,35230.0
2018-10-29 12:00:00,119.15,119.18,119.14,119.17,12834.0,104.9186,104.945,104.9098,104.9362,12834.0
2018-10-29 12:30:00,119.16,119.16,119.12,119.15,15211.0,104.9274,104.9274,104.8922,104.9186,15211.0
2018-10-29 13:00:00,119.15,119.15,119.12,119.15,34612.0,104.9186,104.9186,104.8922,104.9186,34612.0
2018-10-29 13:30:00,119.15,119.15,119.12,119.13,18826.0,104.9186,104.9186,104.8922,104.901,18826.0
2018-10-29 14:00:00,119.13,119.19,119.13,119.18,22374.0,104.901,104.9538,104.901,104.945,22374.0
2018-10-29 14:30:00,119.17,119.25,119.17,119.25,31575.0,104.9362,105.0067,104.9362,105.0067,31575.0
2018-10-29 15:00:00,119.26,119.31,119.25,119.28,44882.0,105.0155,105.0595,105.0067,105.0331,44882.0
2018-10-29 15:30:00,119.28,119.35,119.25,119.25,86405.0,105.0331,105.0947,105.0067,105.0067,86405.0
2018-10-30 09:30:00,119.15,119.17,119.09,119.09,36568.0,104.9186,104.9362,104.8658,104.8658,36568.0
2018-10-30 10:00:00,119.09,119.16,119.09,119.16,119652.0,104.8658,104.9274,104.8658,104.9274,119652.0
2018-10-30 10:30:00,119.16,119.2,119.15,119.19,28858.0,104.9274,104.9626,104.9186,104.9538,28858.0
2018-10-30 11:00:00,119.18,119.2,119.14,119.16,16141.0,104.945,104.9626,104.9098,104.9274,16141.0
2018-10-30 11:30:00,119.16,119.17,119.13,119.16,32649.0,104.9274,104.9362,104.901,104.9274,32649.0
2018-10-30 12:00:00,119.16,119.17,119.14,119.14,13284.0,104.9274,104.9362,104.9098,104.9098,13284.0
2018-10-30 12:30:00,119.18,119.18,119.14,119.17,13253.0,104.945,104.945,104.9098,104.9362,13253.0
2018-10-30 13:00:00,119.17,119.2,119.17,119.19,11873.0,104.9362,104.9626,104.9362,104.9538,11873.0
2018-10-30 13:30:00,119.19,119.21,119.14,119.14,8756.0,104.9538,104.9714,104.9098,104.9098,8756.0
2018-10-30 14:00:00,119.14,119.18,119.14,119.16,57513.0,104.9098,104.945,104.9098,104.9274,57513.0
2018-10-30 14:30:00,119.16,119.17,119.12,119.12,15968.0,104.9274,104.9362,104.8922,104.8922,15968.0
2018-10-30 15:00:00,119.13,119.14,119.09,119.1,271244.0,104.901,104.9098,104.8658,104.8746,271244.0
2018-10-30 15:30:00,119.1,119.12,119.08,119.1,32270.0,104.8746,104.8922,104.857,104.8746,32270.0
2018-10-31 09:30:00,118.89,118.92,118.86,118.87,19339.0,104.6897,104.7161,104.6633,104.6721,19339.0
2018-10-31 10:00:00,118.87,118.88,118.85,118.86,19651.0,104.6721,104.6809,104.6544,104.6633,19651.0
2018-10-31 10:30:00,118.86,118.93,118.85,118.93,15407.0,104.6633,104.7249,104.6544,104.7249,15407.0
2018-10-31 11:00:00,118.92,118.95,118.91,118.91,19692.0,104.7161,104.7425,104.7073,104.7073,19692.0
2018-10-31 11:30:00,118.91,118.96,118.89,118.96,458120.0,104.7073,104.7513,104.6897,104.7513,458120.0
2018-10-31 12:00:00,118.95,118.99,118.94,118.95,19546.0,104.7425,104.7777,104.7337,104.7425,19546.0
2018-10-31 12:30:00,118.95,118.96,118.93,118.93,22900.0,104.7425,104.7513,104.7249,104.7249,22900.0
2018-10-31 13:00:00,118.94,118.96,118.93,118.94,13939.0,104.7337,104.7513,104.7249,104.7337,13939.0
2018-10-31 13:30:00,118.93,118.94,118.91,118.93,23133.0,104.7249,104.7337,104.7073,104.7249,23133.0
2018-10-31 14:00:00,118.93,118.94,118.91,118.93,24129.0,104.7249,104.7337,104.7073,104.7249,24129.0
2018-10-31 14:30:00,118.91,118.91,118.89,118.89,26699.0,104.7073,104.7073,104.6897,104.6897,26699.0
2018-10-31 15:00:00,118.89,118.92,118.88,118.91,35387.0,104.6897,104.7161,104.6809,104.7073,35387.0
2018-10-31 15:30:00,118.91,118.94,118.89,118.93,1943481.0,104.7073,104.7337,104.6897,104.7249,1943481.0
2018-11-01 09:30:00,118.71,118.75,118.69,118.73,115464.0,104.7241,104.7594,104.7065,104.7418,115464.0
2018-11-01 10:00:00,118.74,118.8,118.74,118.75,803594.0,104.7506,104.8035,104.7506,104.7594,803594.0
2018-11-01 10:30:00,118.74,118.75,118.72,118.75,129039.0,104.7506,104.7594,104.7329,104.7594,129039.0
2018-11-01 11:00:00,118.76,118.81,118.75,118.79,39104.0,104.7682,104.8123,104.7594,104.7947,39104.0
2018-11-01 11:30:00,118.78,118.82,118.77,118.81,49603.0,104.7859,104.8212,104.7771,104.8123,49603.0
2018-11-01 12:00:00,118.82,118.84,118.79,118.84,89103.0,104.8212,104.8388,104.7947,104.8388,89103.0
2018-11-01 12:30:00,118.84,118.84,118.8,118.81,28761.0,104.8388,104.8388,104.8035,104.8123,28761.0
2018-11-01 13:00:00,118.8,118.84,118.79,118.83,12430.0,104.8035,104.8388,104.7947,104.83,12430.0
2018-11-01 13:30:00,118.82,118.84,118.81,118.81,18072.0,104.8212,104.8388,104.8123,104.8123,18072.0
2018-11-01 14:00:00,118.81,118.82,118.79,118.81,40993.0,104.8123,104.8212,104.7947,104.8123,40993.0
2018-11-01 14:30:00,118.79,118.82,118.79,118.81,25589.0,104.7947,104.8212,104.7947,104.8123,25589.0
2018-11-01 15:00:00,118.82,118.86,118.81,118.83,86708.0,104.8212,104.8565,104.8123,104.83,86708.0
2018-11-01 15:30:00,118.83,118.84,118.81,118.83,75342.0,104.83,104.8388,104.8123,104.83,75342.0
2018-11-02 09:30:00,118.62,118.64,118.58,118.6,22925.0,104.6447,104.6624,104.6094,104.6271,22925.0
2018-11-02 10:00:00,118.6,118.63,118.59,118.59,42101.0,104.6271,104.6536,104.6183,104.6183,42101.0
2018-11-02 10:30:00,118.61,118.66,118.56,118.57,50779.0,104.6359,104.68,104.5918,104.6006,50779.0
2018-11-02 11:00:00,118.57,118.61,118.56,118.57,18063.0,104.6006,104.6359,104.5918,104.6006,18063.0
2018-11-02 11:30:00,118.56,118.57,118.51,118.51,15238.0,104.5918,104.6006,104.5477,104.5477,15238.0
2018-11-02 12:00:00,118.53,118.54,118.5,118.53,14210.0,104.5653,104.5742,104.5389,104.5653,14210.0
2018-11-02 12:30:00,118.51,118.59,118.51,118.58,27850.0,104.5477,104.6183,104.5477,104.6094,27850.0
2018-11-02 13:00:00,118.59,118.6,118.51,118.53,11937.0,104.6183,104.6271,104.5477,104.5653,11937.0
2018-11-02 13:30:00,118.53,118.55,118.52,118.53,10843.0,104.5653,104.583,104.5565,104.5653,10843.0
2018-11-02 14:00:00,118.54,118.57,118.48,118.49,24637.0,104.5742,104.6006,104.5212,104.53,24637.0
2018-11-02 14:30:00,118.5,118.53,118.45,118.45,37878.0,104.5389,104.5653,104.4948,104.4948,37878.0
2018-11-02 15:00:00,118.44,118.47,118.41,118.45,48941.0,104.4859,104.5124,104.4595,104.4948,48941.0
2018-11-02 15:30:00,118.45,118.47,118.45,118.47,39335.0,104.4948,104.5124,104.4948,104.5124,39335.0
2018-11-05 09:30:00,118.55,118.58,118.54,118.58,17370.0,104.583,104.6094,104.5742,104.6094,17370.0
2018-11-05 10:00:00,118.57,118.59,118.54,118.56,18855.0,104.6006,104.6183,104.5742,104.5918,18855.0
2018-11-05 10:30:00,118.55,118.56,118.52,118.53,16773.0,104.583,104.5918,104.5565,104.5653,16773.0
2018-11-05 11:00:00,118.53,118.57,118.52,118.55,13863.0,104.5653,104.6006,104.5565,104.583,13863.0
2018-11-05 11:30:00,118.55,118.57,118.54,118.54,11489.0,104.583,104.6006,104.5742,104.5742,11489.0
2018-11-05 12:00:00,118.55,118.56,118.54,118.54,9401.0,104.583,104.5918,104.5742,104.5742,9401.0
2018-11-05 12:30:00,118.55,118.56,118.54,118.56,12580.0,104.583,104.5918,104.5742,104.5918,12580.0
2018-11-05 13:00:00,118.55,118.55,118.53,118.53,6196.0,104.583,104.583,104.5653,104.5653,6196.0
2018-11-05 13:30:00,118.54,118.54,118.52,118.53,104249.0,104.5742,104.5742,104.5565,104.5653,104249.0
2018-11-05 14:00:00,118.53,118.53,118.5,118.5,27250.0,104.5653,104.5653,104.5389,104.5389,27250.0
2018-11-05 14:30:00,118.51,118.53,118.5,118.52,15670.0,104.5477,104.5653,104.5389,104.5565,15670.0
2018-11-05 15:00:00,118.52,118.52,118.51,118.52,15039.0,104.5565,104.5565,104.5477,104.5565,15039.0
2018-11-05 15:30:00,118.52,118.52,118.5,118.5,23737.0,104.5565,104.5565,104.5389,104.5389,23737.0
2018-11-06 09:30:00,118.51,118.51,118.47,118.49,18155.0,104.5477,104.5477,104.5124,104.53,18155.0
2018-11-06 10:00:00,118.5,118.5,118.48,118.48,15291.0,104.5389,104.5389,104.5212,104.5212,15291.0
2018-11-06 10:30:00,118.49,118.49,118.45,118.47,38733.0,104.53,104.53,104.4948,104.5124,38733.0
2018-11-06 11:00:00,118.47,118.48,118.45,118.47,18685.0,104.5124,104.5212,104.4948,104.5124,18685.0
2018-11-06 11:30:00,118.47,118.47,118.42,118.42,18401.0,104.5124,104.5124,104.4683,104.4683,18401.0
2018-11-06 12:00:00,118.43,118.44,118.41,118.42,8610.0,104.4771,104.4859,104.4595,104.4683,8610.0
2018-11-06 12:30:00,118.42,118.42,118.4,118.4,12795.0,104.4683,104.4683,104.4507,104.4507,12795.0
2018-11-06 13:00:00,118.41,118.44,118.38,118.43,19466.0,104.4595,104.4859,104.433,104.4771,19466.0
2018-11-06 13:30:00,118.43,118.43,118.39,118.4,17485.0,104.4771,104.4771,104.4418,104.4507,17485.0
2018-11-06 14:00:00,118.4,118.45,118.39,118.44,22500.0,104.4507,104.4948,104.4418,104.4859,22500.0
2018-11-06 14:30:00,118.44,118.45,118.4,118.41,23900.0,104.4859,104.4948,104.4507,104.4595,23900.0
2018-11-06 15:00:00,118.41,118.43,118.39,118.41,34437.0,104.4595,104.4771,104.4418,104.4595,34437.0
2018-11-06 15:30:00,118.41,118.41,118.38,118.41,61465.0,104.4595,104.4595,104.433,104.4595,61465.0
2018-11-07 09:30:00,118.42,118.48,118.4,118.47,36404.0,104.4683,104.5212,104.4507,104.5124,36404.0
2018-11-07 10:00:00,118.47,118.48,118.45,118.48,32432.0,104.5124,104.5212,104.4948,104.5212,32432.0
2018-11-07 10:30:00,118.47,118.48,118.44,118.48,7754.0,104.5124,104.5212,104.4859,104.5212,7754.0
2018-11-07 11:00:00,118.46,118.48,118.45,118.47,4516.0,104.5036,104.5212,104.4948,104.5124,4516.0
2018-11-07 11:30:00,118.48,118.49,118.46,118.49,9094.0,104.5212,104.53,104.5036,104.53,9094.0
2018-11-07 12:00:00,118.48,118.49,118.47,118.47,13372.0,104.5212,104.53,104.5124,104.5124,13372.0
2018-11-07 12:30:00,118.46,118.47,118.45,118.45,7326.0,104.5036,104.5124,104.4948,104.4948,7326.0
2018-11-07 13:00:00,118.44,118.45,118.37,118.42,42710.0,104.4859,104.4948,104.4242,104.4683,42710.0
2018-11-07 13:30:00,118.42,118.46,118.4,118.46,8804.0,104.4683,104.5036,104.4507,104.5036,8804.0
2018-11-07 14:00:00,118.45,118.46,118.4,118.4,9813.0,104.4948,104.5036,104.4507,104.4507,9813.0
2018-11-07 14:30:00,118.42,118.42,118.37,118.38,81762.0,104.4683,104.4683,104.4242,104.433,81762.0
2018-11-07 15:00:00,118.38,118.39,118.34,118.35,63096.0,104.433,104.4418,104.3977,104.4065,63096.0
2018-11-07 15:30:00,118.34,118.35,118.33,118.33,48039.0,104.3977,104.4065,104.3889,104.3889,48039.0
2018-11-08 09:30:00,118.39,118.39,118.37,118.37,31560.0,104.4418,104.4418,104.4242,104.4242,31560.0
2018-11-08 10:00:00,118.38,118.39,118.34,118.35,9940.0,104.433,104.4418,104.3977,104.4065,9940.0
2018-11-08 10:30:00,118.34,118.36,118.34,118.34,18262.0,104.3977,104.4154,104.3977,104.3977,18262.0
2018-11-08 11:00:00,118.34,118.35,118.31,118.33,26933.0,104.3977,104.4065,104.3713,104.3889,26933.0
2018-11-08 11:30:00,118.34,118.34,118.3,118.32,9444.0,104.3977,104.3977,104.3624,104.3801,9444.0
2018-11-08 12:00:00,118.32,118.32,118.27,118.3,4408.0,104.3801,104.3801,104.336,104.3624,4408.0
2018-11-08 12:30:00,118.3,118.3,118.27,118.28,11335.0,104.3624,104.3624,104.336,104.3448,11335.0
2018-11-08 13:00:00,118.28,118.31,118.27,118.31,11808.0,104.3448,104.3713,104.336,104.3713,11808.0
2018-11-08 13:30:00,118.31,118.31,118.28,118.29,15990.0,104.3713,104.3713,104.3448,104.3536,15990.0
2018-11-08 14:00:00,118.29,118.32,118.23,118.24,28704.0,104.3536,104.3801,104.3007,104.3095,28704.0
2018-11-08 14:30:00,118.25,118.28,118.24,118.25,57864.0,104.3183,104.3448,104.3095,104.3183,57864.0
2018-11-08 15:00:00,118.25,118.28,118.21,118.22,18366.0,104.3183,104.3448,104.283,104.2919,18366.0
2018-11-08 15:30:00,118.23,118.24,118.21,118.23,16173.0,104.3007,104.3095,104.283,104.3007,16173.0
2018-11-09 09:30:00,118.33,118.43,118.33,118.42,27532.0,104.3889,104.4771,104.3889,104.4683,27532.0
2018-11-09 10:00:00,118.42,118.47,118.41,118.45,14591.0,104.4683,104.5124,104.4595,104.4948,14591.0
2018-11-09 10:30:00,118.44,118.51,118.43,118.5,19298.0,104.4859,104.5477,104.4771,104.5389,19298.0
2018-11-09 11:00:00,118.5,118.54,118.49,118.5,12893.0,104.5389,104.5742,104.53,104.5389,12893.0
2018-11-09 11:30:00,118.49,118.56,118.48,118.54,31630.0,104.53,104.5918,104.5212,104.5742,31630.0
2018-11-09 12:00:00,118.54,118.55,118.5,118.51,15030.0,104.5742,104.583,104.5389,104.5477,15030.0
2018-11-09 12:30:00,118.52,118.52,118.49,118.51,20272.0,104.5565,104.5565,104.53,104.5477,20272.0
2018-11-09 13:00:00,118.5,118.52,118.5,118.51,6228.0,104.5389,104.5565,104.5389,104.5477,6228.0
2018-11-09 13:30:00,118.52,118.54,118.51,118.51,9712.0,104.5565,104.5742,104.5477,104.5477,9712.0
2018-11-09 14:00:00,118.51,118.55,118.51,118.54,25957.0,104.5477,104.583,104.5477,104.5742,25957.0
2018-11-09 14:30:00,118.52,118.53,118.5,118.51,19333.0,104.5565,104.5653,104.5389,104.5477,19333.0
2018-11-09 15:00:00,118.51,118.52,118.48,118.5,15684.0,104.5477,104.5565,104.5212,104.5389,15684.0
2018-11-09 15:30:00,118.5,118.52,118.48,118.51,35076.0,104.5389,104.5565,104.5212,104.5477,35076.0
2018-11-12 09:30:00,118.68,118.73,118.65,118.72,6499.0,104.6977,104.7418,104.6712,104.7329,6499.0
2018-11-12 10:00:00,118.71,118.72,118.69,118.69,6162.0,104.7241,104.7329,104.7065,104.7065,6162.0
2018-11-12 10:30:00,118.68,118.72,118.68,118.71,28341.0,104.6977,104.7329,104.6977,104.7241,28341.0
2018-11-12 11:00:00,118.72,118.73,118.69,118.73,12128.0,104.7329,104.7418,104.7065,104.7418,12128.0
2018-11-12 11:30:00,118.73,118.74,118.68,118.68,13205.0,104.7418,104.7506,104.6977,104.6977,13205.0
2018-11-12 12:00:00,118.69,118.7,118.69,118.7,5557.0,104.7065,104.7153,104.7065,104.7153,5557.0
2018-11-12 12:30:00,118.69,118.71,118.69,118.7,8268.0,104.7065,104.7241,104.7065,104.7153,8268.0
2018-11-12 13:00:00,118.7,118.72,118.7,118.71,12797.0,104.7153,104.7329,104.7153,104.7241,12797.0
2018-11-12 13:30:00,118.71,118.72,118.69,118.71,17541.0,104.7241,104.7329,104.7065,104.7241,17541.0
2018-11-12 14:00:00,118.71,118.71,118.69,118.7,9321.0,104.7241,104.7241,104.7065,104.7153,9321.0
2018-11-12 14:30:00,118.7,118.71,118.69,118.71,14442.0,104.7153,104.7241,104.7065,104.7241,14442.0
2018-11-12 15:00:00,118.71,118.74,118.7,118.73,36173.0,104.7241,104.7506,104.7153,104.7418,36173.0
2018-11-12 15:30:00,118.73,118.76,118.73,118.74,19572.0,104.7418,104.7682,104.7418,104.7506,19572.0
2018-11-13 09:30:00,118.74,118.74,118.69,118.72,19095.0,104.7506,104.7506,104.7065,104.7329,19095.0
2018-11-13 10:00:00,118.72,118.79,118.69,118.79,12742.0,104.7329,104.7947,104.7065,104.7947,12742.0
2018-11-13 10:30:00,118.79,118.79,118.73,118.74,23740.0,104.7947,104.7947,104.7418,104.7506,23740.0
2018-11-13 11:00:00,118.75,118.76,118.71,118.73,10094.0,104.7594,104.7682,104.7241,104.7418,10094.0
2018-11-13 11:30:00,118.72,118.73,118.71,118.72,54077.0,104.7329,104.7418,104.7241,104.7329,54077.0
2018-11-13 12:00:00,118.72,118.74,118.7,118.71,6105.0,104.7329,104.7506,104.7153,104.7241,6105.0
2018-11-13 12:30:00,118.72,118.77,118.71,118.77,25108.0,104.7329,104.7771,104.7241,104.7771,25108.0
2018-11-13 13:00:00,118.76,118.78,118.74,118.78,62189.0,104.7682,104.7859,104.7506,104.7859,62189.0
2018-11-13 13:30:00,118.77,118.79,118.76,118.79,27039.0,104.7771,104.7947,104.7682,104.7947,27039.0
2018-11-13 14:00:00,118.79,118.83,118.77,118.81,14361.0,104.7947,104.83,104.7771,104.8123,14361.0
2018-11-13 14:30:00,118.8,118.82,118.78,118.81,32575.0,104.8035,104.8212,104.7859,104.8123,32575.0
2018-11-13 15:00:00,118.81,118.84,118.79,118.82,79356.0,104.8123,104.8388,104.7947,104.8212,79356.0
2018-11-13 15:30:00,118.83,118.84,118.8,118.8,52742.0,104.83,104.8388,104.8035,104.8035,52742.0
2018-11-14 09:30:00,118.75,118.78,118.72,118.76,15251.0,104.7594,104.7859,104.7329,104.7682,15251.0
2018-11-14 10:00:00,118.75,118.81,118.75,118.81,9377.0,104.7594,104.8123,104.7594,104.8123,9377.0
2018-11-14 10:30:00,118.81,118.83,118.78,118.82,23123.0,104.8123,104.83,104.7859,104.8212,23123.0
2018-11-14 11:00:00,118.82,118.93,118.82,118.92,10784.0,104.8212,104.9182,104.8212,104.9094,10784.0
2018-11-14 11:30:00,118.93,118.96,118.92,118.93,7175.0,104.9182,104.9447,104.9094,104.9182,7175.0
2018-11-14 12:00:00,118.92,118.98,118.91,118.94,12400.0,104.9094,104.9623,104.9006,104.927,12400.0
2018-11-14 12:30:00,118.95,119.02,118.95,119.01,11169.0,104.9359,104.9976,104.9359,104.9888,11169.0
2018-11-14 13:00:00,119.01,119.07,118.98,119.04,12818.0,104.9888,105.0417,104.9623,105.0152,12818.0
2018-11-14 13:30:00,119.05,119.14,119.04,119.09,12724.0,105.0241,105.1035,105.0152,105.0594,12724.0
2018-11-14 14:00:00,119.1,119.16,119.0,119.04,74636.0,105.0682,105.1211,104.98,105.0152,74636.0
2018-11-14 14:30:00,119.06,119.06,118.97,118.98,12649.0,105.0329,105.0329,104.9535,104.9623,12649.0
2018-11-14 15:00:00,118.98,118.99,118.94,118.97,162355.0,104.9623,104.9711,104.927,104.9535,162355.0
2018-11-14 15:30:00,118.98,119.02,118.98,118.99,184858.0,104.9623,104.9976,104.9623,104.9711,184858.0
2018-11-15 09:30:00,119.21,119.25,119.17,119.18,16704.0,105.1652,105.2005,105.1299,105.1388,16704.0
2018-11-15 10:00:00,119.17,119.2,119.16,119.19,23827.0,105.1299,105.1564,105.1211,105.1476,23827.0
2018-11-15 10:30:00,119.2,119.23,119.19,119.2,25801.0,105.1564,105.1829,105.1476,105.1564,25801.0
2018-11-15 11:00:00,119.2,119.21,119.15,119.16,19983.0,105.1564,105.1652,105.1123,105.1211,19983.0
2018-11-15 11:30:00,119.14,119.17,119.11,119.15,39702.0,105.1035,105.1299,105.077,105.1123,39702.0
2018-11-15 12:00:00,119.16,119.17,119.12,119.14,106102.0,105.1211,105.1299,105.0858,105.1035,106102.0
2018-11-15 12:30:00,119.14,119.18,119.1,119.17,43483.0,105.1035,105.1388,105.0682,105.1299,43483.0
2018-11-15 13:00:00,119.18,119.19,119.11,119.11,21143.0,105.1388,105.1476,105.077,105.077,21143.0
2018-11-15 13:30:00,119.09,119.1,119.04,119.05,19479.0,105.0594,105.0682,105.0152,105.0241,19479.0
2018-11-15 14:00:00,119.04,119.06,119.01,119.03,26303.0,105.0152,105.0329,104.9888,105.0064,26303.0
2018-11-15 14:30:00,119.02,119.05,118.99,119.04,25350.0,104.9976,105.0241,104.9711,105.0152,25350.0
2018-11-15 15:00:00,119.06,119.11,119.04,119.1,58723.0,105.0329,105.077,105.0152,105.0682,58723.0
2018-11-15 15:30:00,119.09,119.11,119.08,119.09,53389.0,105.0594,105.077,105.0505,105.0594,53389.0
2018-11-16 09:30:00,119.3,119.34,119.27,119.27,91063.0,105.2446,105.2799,105.2182,105.2182,91063.0
2018-11-16 10:00:00,119.27,119.34,119.26,119.33,266935.0,105.2182,105.2799,105.2093,105.2711,266935.0
2018-11-16 10:30:00,119.33,119.33,119.24,119.26,37280.0,105.2711,105.2711,105.1917,105.2093,37280.0
2018-11-16 11:00:00,119.26,119.31,119.24,119.27,52196.0,105.2093,105.2534,105.1917,105.2182,52196.0
2018-11-16 11:30:00,119.28,119.33,119.26,119.31,26601.0,105.227,105.2711,105.2093,105.2534,26601.0
2018-11-16 12:00:00,119.31,119.36,119.3,119.36,8238.0,105.2534,105.2975,105.2446,105.2975,8238.0
2018-11-16 12:30:00,119.37,119.37,119.24,119.29,13721.0,105.3064,105.3064,105.1917,105.2358,13721.0
2018-11-16 13:00:00,119.28,119.33,119.28,119.32,25112.0,105.227,105.2711,105.227,105.2623,25112.0
2018-11-16 13:30:00,119.32,119.34,119.31,119.34,185746.0,105.2623,105.2799,105.2534,105.2799,185746.0
2018-11-16 14:00:00,119.34,119.36,119.32,119.33,87472.0,105.2799,105.2975,105.2623,105.2711,87472.0
2018-11-16 14:30:00,119.32,119.33,119.29,119.31,25629.0,105.2623,105.2711,105.2358,105.2534,25629.0
2018-11-16 15:00:00,119.32,119.34,119.31,119.31,24734.0,105.2623,105.2799,105.2534,105.2534,24734.0
2018-11-16 15:30:00,119.31,119.34,119.3,119.32,68524.0,105.2534,105.2799,105.2446,105.2623,68524.0
2018-11-19 09:30:00,119.29,119.35,119.29,119.34,26095.0,105.2358,105.2887,105.2358,105.2799,26095.0
2018-11-19 10:00:00,119.35,119.44,119.35,119.41,18963.0,105.2887,105.3681,105.2887,105.3417,18963.0
2018-11-19 10:30:00,119.42,119.47,119.41,119.41,13050.0,105.3505,105.3946,105.3417,105.3417,13050.0
2018-11-19 11:00:00,119.4,119.44,119.4,119.41,27434.0,105.3328,105.3681,105.3328,105.3417,27434.0
2018-11-19 11:30:00,119.41,119.43,119.39,119.42,13573.0,105.3417,105.3593,105.324,105.3505,13573.0
2018-11-19 12:00:00,119.42,119.46,119.41,119.45,68472.0,105.3505,105.3858,105.3417,105.3769,68472.0
2018-11-19 12:30:00,119.47,119.49,119.43,119.44,15603.0,105.3946,105.4122,105.3593,105.3681,15603.0
2018-11-19 13:00:00,119.45,119.46,119.44,119.46,6379.0,105.3769,105.3858,105.3681,105.3858,6379.0
2018-11-19 13:30:00,119.46,119.48,119.43,119.46,21762.0,105.3858,105.4034,105.3593,105.3858,21762.0
2018-11-19 14:00:00,119.47,119.5,119.46,119.47,58485.0,105.3946,105.4211,105.3858,105.3946,58485.0
2018-11-19 14:30:00,119.48,119.48,119.44,119.45,13411.0,105.4034,105.4034,105.3681,105.3769,13411.0
2018-11-19 15:00:00,119.46,119.47,119.43,119.45,42734.0,105.3858,105.3946,105.3593,105.3769,42734.0
2018-11-19 15:30:00,119.46,119.49,119.45,119.48,22766.0,105.3858,105.4122,105.3769,105.4034,22766.0
2018-11-20 09:30:00,119.47,119.5,119.42,119.5,65052.0,105.3946,105.4211,105.3505,105.4211,65052.0
2018-11-20 10:00:00,119.5,119.55,119.48,119.49,69420.0,105.4211,105.4652,105.4034,105.4122,69420.0
2018-11-20 10:30:00,119.49,119.5,119.42,119.43,28474.0,105.4122,105.4211,105.3505,105.3593,28474.0
2018-11-20 11:00:00,119.42,119.46,119.42,119.45,31019.0,105.3505,105.3858,105.3505,105.3769,31019.0
2018-11-20 11:30:00,119.44,119.46,119.4,119.43,30850.0,105.3681,105.3858,105.3328,105.3593,30850.0
2018-11-20 12:00:00,119.43,119.45,119.41,119.42,38511.0,105.3593,105.3769,105.3417,105.3505,38511.0
2018-11-20 12:30:00,119.42,119.46,119.41,119.42,31972.0,105.3505,105.3858,105.3417,105.3505,31972.0
2018-11-20 13:00:00,119.44,119.46,119.4,119.45,21010.0,105.3681,105.3858,105.3328,105.3769,21010.0
2018-11-20 13:30:00,119.45,119.46,119.43,119.45,36671.0,105.3769,105.3858,105.3593,105.3769,36671.0
2018-11-20 14:00:00,119.45,119.47,119.44,119.47,34514.0,105.3769,105.3946,105.3681,105.3946,34514.0
2018-11-20 14:30:00,119.46,119.47,119.44,119.46,51856.0,105.3858,105.3946,105.3681,105.3858,51856.0
2018-11-20 15:00:00,119.46,119.47,119.43,119.43,64261.0,105.3858,105.3946,105.3593,105.3593,64261.0
2018-11-20 15:30:00,119.42,119.44,119.42,119.43,55030.0,105.3505,105.3681,105.3505,105.3593,55030.0
2018-11-21 09:30:00,119.37,119.39,119.34,119.36,15908.0,105.3064,105.324,105.2799,105.2975,15908.0
2018-11-21 10:00:00,119.35,119.35,119.32,119.34,29769.0,105.2887,105.2887,105.2623,105.2799,29769.0
2018-11-21 10:30:00,119.34,119.36,119.32,119.33,14402.0,105.2799,105.2975,105.2623,105.2711,14402.0
2018-11-21 11:00:00,119.32,119.33,119.31,119.33,27528.0,105.2623,105.2711,105.2534,105.2711,27528.0
2018-11-21 11:30:00,119.33,119.33,119.29,119.29,10218.0,105.2711,105.2711,105.2358,105.2358,10218.0
2018-11-21 12:00:00,119.27,119.34,119.27,119.34,7752.0,105.2182,105.2799,105.2182,105.2799,7752.0
2018-11-21 12:30:00,119.33,119.34,119.32,119.32,15126.0,105.2711,105.2799,105.2623,105.2623,15126.0
2018-11-21 13:00:00,119.33,119.36,119.32,119.36,40047.0,105.2711,105.2975,105.2623,105.2975,40047.0
2018-11-21 13:30:00,119.36,119.37,119.34,119.37,25655.0,105.2975,105.3064,105.2799,105.3064,25655.0
2018-11-21 14:00:00,119.36,119.38,119.36,119.36,55352.0,105.2975,105.3152,105.2975,105.2975,55352.0
2018-11-21 14:30:00,119.37,119.39,119.36,119.38,20388.0,105.3064,105.324,105.2975,105.3152,20388.0
2018-11-21 15:00:00,119.39,119.4,119.37,119.38,21489.0,105.324,105.3328,105.3064,105.3152,21489.0
2018-11-21 15:30:00,119.38,119.4,119.37,119.38,55267.0,105.3152,105.3328,105.3064,105.3152,55267.0
2018-11-23 09:30:00,119.52,119.54,119.49,119.49,6628.0,105.4387,105.4563,105.4122,105.4122,6628.0
2018-11-23 10:00:00,119.5,119.53,119.5,119.53,10319.0,105.4211,105.4475,105.4211,105.4475,10319.0
2018-11-23 10:30:00,119.53,119.53,119.49,119.51,8103.0,105.4475,105.4475,105.4122,105.4299,8103.0
2018-11-23 11:00:00,119.49,119.51,119.45,119.47,17114.0,105.4122,105.4299,105.3769,105.3946,17114.0
2018-11-23 11:30:00,119.48,119.49,119.44,119.46,15091.0,105.4034,105.4122,105.3681,105.3858,15091.0
2018-11-23 12:00:00,119.46,119.48,119.44,119.47,25826.0,105.3858,105.4034,105.3681,105.3946,25826.0
2018-11-23 12:30:00,119.47,119.47,119.44,119.45,25844.0,105.3946,105.3946,105.3681,105.3769,25844.0
2018-11-26 09:30:00,119.34,119.34,119.31,119.31,18683.0,105.2799,105.2799,105.2534,105.2534,18683.0
2018-11-26 10:00:00,119.31,119.34,119.3,119.34,21406.0,105.2534,105.2799,105.2446,105.2799,21406.0
2018-11-26 10:30:00,119.33,119.35,119.32,119.32,99248.0,105.2711,105.2887,105.2623,105.2623,99248.0
2018-11-26 11:00:00,119.34,119.34,119.33,119.34,27190.0,105.2799,105.2799,105.2711,105.2799,27190.0
2018-11-26 11:30:00,119.35,119.37,119.33,119.33,19128.0,105.2887,105.3064,105.2711,105.2711,19128.0
2018-11-26 12:00:00,119.34,119.35,119.31,119.34,7096.0,105.2799,105.2887,105.2534,105.2799,7096.0
2018-11-26 12:30:00,119.34,119.37,119.33,119.35,7355.0,105.2799,105.3064,105.2711,105.2887,7355.0
2018-11-26 13:00:00,119.35,119.37,119.34,119.36,25253.0,105.2887,105.3064,105.2799,105.2975,25253.0
2018-11-26 13:30:00,119.35,119.36,119.34,119.36,76055.0,105.2887,105.2975,105.2799,105.2975,76055.0
2018-11-26 14:00:00,119.36,119.37,119.35,119.36,9781.0,105.2975,105.3064,105.2887,105.2975,9781.0
2018-11-26 14:30:00,119.36,119.36,119.34,119.34,14551.0,105.2975,105.2975,105.2799,105.2799,14551.0
2018-11-26 15:00:00,119.34,119.36,119.34,119.35,21236.0,105.2799,105.2975,105.2799,105.2887,21236.0
2018-11-26 15:30:00,119.36,119.37,119.34,119.35,32368.0,105.2975,105.3064,105.2799,105.2887,32368.0
2018-11-27 09:30:00,119.34,119.42,119.34,119.39,41443.0,105.2799,105.3505,105.2799,105.324,41443.0
2018-11-27 10:00:00,119.39,119.42,119.35,119.4,56614.0,105.324,105.3505,105.2887,105.3328,56614.0
2018-11-27 10:30:00,119.41,119.42,119.36,119.37,18222.0,105.3417,105.3505,105.2975,105.3064,18222.0
2018-11-27 11:00:00,119.38,119.39,119.36,119.38,39562.0,105.3152,105.324,105.2975,105.3152,39562.0
2018-11-27 11:30:00,119.38,119.39,119.36,119.36,8037.0,105.3152,105.324,105.2975,105.2975,8037.0
2018-11-27 12:00:00,119.36,119.39,119.35,119.38,28670.0,105.2975,105.324,105.2887,105.3152,28670.0
2018-11-27 12:30:00,119.4,119.43,119.38,119.42,12472.0,105.3328,105.3593,105.3152,105.3505,12472.0
2018-11-27 13:00:00,119.43,119.47,119.42,119.45,27291.0,105.3593,105.3946,105.3505,105.3769,27291.0
2018-11-27 13:30:00,119.45,119.49,119.44,119.46,15158.0,105.3769,105.4122,105.3681,105.3858,15158.0
2018-11-27 14:00:00,119.45,119.45,119.43,119.43,12078.0,105.3769,105.3769,105.3593,105.3593,12078.0
2018-11-27 14:30:00,119.43,119.43,119.41,119.42,46664.0,105.3593,105.3593,105.3417,105.3505,46664.0
2018-11-27 15:00:00,119.43,119.43,119.39,119.41,47074.0,105.3593,105.3593,105.324,105.3417,47074.0
2018-11-27 15:30:00,119.4,119.41,119.39,119.4,18136.0,105.3328,105.3417,105.324,105.3328,18136.0
2018-11-28 09:30:00,119.36,119.37,119.33,119.34,30132.0,105.2975,105.3064,105.2711,105.2799,30132.0
2018-11-28 10:00:00,119.34,119.35,119.32,119.34,27153.0,105.2799,105.2887,105.2623,105.2799,27153.0
2018-11-28 10:30:00,119.35,119.37,119.33,119.35,21096.0,105.2887,105.3064,105.2711,105.2887,21096.0
2018-11-28 11:00:00,119.35,119.36,119.33,119.36,110551.0,105.2887,105.2975,105.2711,105.2975,110551.0
2018-11-28 11:30:00,119.35,119.36,119.34,119.34,17255.0,105.2887,105.2975,105.2799,105.2799,17255.0
2018-11-28 12:00:00,119.35,119.54,119.34,119.51,52071.0,105.2887,105.4563,105.2799,105.4299,52071.0
2018-11-28 12:30:00,119.5,119.5,119.43,119.45,12283.0,105.4211,105.4211,105.3593,105.3769,12283.0
2018-11-28 13:00:00,119.45,119.58,119.45,119.54,34178.0,105.3769,105.4916,105.3769,105.4563,34178.0
2018-11-28 13:30:00,119.54,119.58,119.54,119.55,80218.0,105.4563,105.4916,105.4563,105.4652,80218.0
2018-11-28 14:00:00,119.56,119.57,119.52,119.55,66926.0,105.474,105.4828,105.4387,105.4652,66926.0
2018-11-28 14:30:00,119.55,119.57,119.54,119.56,54516.0,105.4652,105.4828,105.4563,105.474,54516.0
2018-11-28 15:00:00,119.56,119.57,119.51,119.52,102857.0,105.474,105.4828,105.4299,105.4387,102857.0
2018-11-28 15:30:00,119.51,119.52,119.48,119.48,43005.0,105.4299,105.4387,105.4034,105.4034,43005.0
2018-11-29 09:30:00,119.65,119.7,119.64,119.69,14685.0,105.5534,105.5975,105.5446,105.5887,14685.0
2018-11-29 10:00:00,119.7,119.72,119.67,119.71,11884.0,105.5975,105.6151,105.571,105.6063,11884.0
2018-11-29 10:30:00,119.71,119.74,119.66,119.72,51534.0,105.6063,105.6328,105.5622,105.6151,51534.0
2018-11-29 11:00:00,119.72,119.74,119.63,119.63,38187.0,105.6151,105.6328,105.5357,105.5357,38187.0
2018-11-29 11:30:00,119.63,119.65,119.62,119.65,12230.0,105.5357,105.5534,105.5269,105.5534,12230.0
2018-11-29 12:00:00,119.65,119.66,119.64,119.65,9535.0,105.5534,105.5622,105.5446,105.5534,9535.0
2018-11-29 12:30:00,119.64,119.65,119.61,119.63,17263.0,105.5446,105.5534,105.5181,105.5357,17263.0
2018-11-29 13:00:00,119.63,119.63,119.59,119.59,23806.0,105.5357,105.5357,105.5005,105.5005,23806.0
2018-11-29 13:30:00,119.6,119.61,119.58,119.61,35725.0,105.5093,105.5181,105.4916,105.5181,35725.0
2018-11-29 14:00:00,119.61,119.65,119.56,119.56,59170.0,105.5181,105.5534,105.474,105.474,59170.0
2018-11-29 14:30:00,119.57,119.6,119.56,119.59,50233.0,105.4828,105.5093,105.474,105.5005,50233.0
2018-11-29 15:00:00,119.59,119.62,119.58,119.61,68612.0,105.5005,105.5269,105.4916,105.5181,68612.0
2018-11-29 15:30:00,119.61,119.64,119.6,119.64,19364.0,105.5181,105.5446,105.5093,105.5446,19364.0
2018-11-30 09:30:00,119.66,119.7,119.65,119.7,26512.0,105.5622,105.5975,105.5534,105.5975,26512.0
2018-11-30 10:00:00,119.69,119.7,119.64,119.66,34573.0,105.5887,105.5975,105.5446,105.5622,34573.0
2018-11-30 10:30:00,119.65,119.66,119.63,119.66,27113.0,105.5534,105.5622,105.5357,105.5622,27113.0
2018-11-30 11:00:00,119.65,119.68,119.63,119.67,224507.0,105.5534,105.5798,105.5357,105.571,224507.0
2018-11-30 11:30:00,119.66,119.68,119.63,119.63,43139.0,105.5622,105.5798,105.5357,105.5357,43139.0
2018-11-30 12:00:00,119.64,119.66,119.63,119.64,6806.0,105.5446,105.5622,105.5357,105.5446,6806.0
2018-11-30 12:30:00,119.64,119.64,119.61,119.61,4585.0,105.5446,105.5446,105.5181,105.5181,4585.0
2018-11-30 13:00:00,119.61,119.64,119.61,119.63,8005.0,105.5181,105.5446,105.5181,105.5357,8005.0
2018-11-30 13:30:00,119.63,119.64,119.62,119.64,23137.0,105.5357,105.5446,105.5269,105.5446,23137.0
2018-11-30 14:00:00,119.64,119.65,119.63,119.65,10090.0,105.5446,105.5534,105.5357,105.5534,10090.0
2018-11-30 14:30:00,119.64,119.67,119.62,119.66,19215.0,105.5446,105.571,105.5269,105.5622,19215.0
2018-11-30 15:00:00,119.66,119.72,119.66,119.69,31656.0,105.5622,105.6151,105.5622,105.5887,31656.0
2018-11-30 15:30:00,119.69,119.69,119.66,119.69,332984.0,105.5887,105.5887,105.5622,105.5887,332984.0
2018-12-03 09:30:00,119.37,119.43,119.37,119.41,45149.0,105.4928,105.5458,105.4928,105.5281,45149.0
2018-12-03 10:00:00,119.4,119.41,119.35,119.39,51627.0,105.5193,105.5281,105.4751,105.5105,51627.0
2018-12-03 10:30:00,119.4,119.5,119.4,119.5,29594.0,105.5193,105.6077,105.5193,105.6077,29594.0
2018-12-03 11:00:00,119.5,119.51,119.46,119.49,86563.0,105.6077,105.6165,105.5723,105.5988,86563.0
2018-12-03 11:30:00,119.49,119.54,119.49,119.52,95415.0,105.5988,105.643,105.5988,105.6253,95415.0
2018-12-03 12:00:00,119.52,119.54,119.5,119.5,5780.0,105.6253,105.643,105.6077,105.6077,5780.0
2018-12-03 12:30:00,119.52,119.53,119.49,119.5,12537.0,105.6253,105.6342,105.5988,105.6077,12537.0
2018-12-03 13:00:00,119.5,119.52,119.48,119.52,173646.0,105.6077,105.6253,105.59,105.6253,173646.0
2018-12-03 13:30:00,119.52,119.54,119.5,119.54,42446.0,105.6253,105.643,105.6077,105.643,42446.0
2018-12-03 14:00:00,119.54,119.54,119.49,119.49,52958.0,105.643,105.643,105.5988,105.5988,52958.0
2018-12-03 14:30:00,119.49,119.5,119.47,119.49,94707.0,105.5988,105.6077,105.5812,105.5988,94707.0
2018-12-03 15:00:00,119.49,119.52,119.49,119.51,404193.0,105.5988,105.6253,105.5988,105.6165,404193.0
2018-12-03 15:30:00,119.52,119.55,119.51,119.55,168070.0,105.6253,105.6519,105.6165,105.6519,168070.0
2018-12-04 09:30:00,119.62,119.68,119.61,119.67,68262.0,105.7137,105.7667,105.7049,105.7579,68262.0
2018-12-04 10:00:00,119.67,119.68,119.63,119.63,18150.0,105.7579,105.7667,105.7226,105.7226,18150.0
2018-12-04 10:30:00,119.64,119.67,119.61,119.63,55437.0,105.7314,105.7579,105.7049,105.7226,55437.0
2018-12-04 11:00:00,119.62,119.68,119.62,119.68,89928.0,105.7137,105.7667,105.7137,105.7667,89928.0
2018-12-04 11:30:00,119.67,119.7,119.67,119.69,98161.0,105.7579,105.7844,105.7579,105.7756,98161.0
2018-12-04 12:00:00,119.7,119.78,119.69,119.77,52156.0,105.7844,105.8551,105.7756,105.8463,52156.0
2018-12-04 12:30:00,119.78,119.81,119.73,119.78,41972.0,105.8551,105.8816,105.8109,105.8551,41972.0
2018-12-04 13:00:00,119.78,119.92,119.77,119.89,49056.0,105.8551,105.9788,105.8463,105.9523,49056.0
2018-12-04 13:30:00,119.88,119.9,119.79,119.79,28172.0,105.9435,105.9612,105.864,105.864,28172.0
2018-12-04 14:00:00,119.8,119.83,119.75,119.78,60520.0,105.8728,105.8993,105.8286,105.8551,60520.0
2018-12-04 14:30:00,119.79,119.79,119.7,119.73,47717.0,105.864,105.864,105.7844,105.8109,47717.0
2018-12-04 15:00:00,119.73,119.81,119.73,119.81,59913.0,105.8109,105.8816,105.8109,105.8816,59913.0
2018-12-04 15:30:00,119.81,119.82,119.76,119.77,74286.0,105.8816,105.8905,105.8374,105.8463,74286.0
2018-12-06 09:30:00,120.12,120.29,120.12,120.26,42874.0,106.1556,106.3058,106.1556,106.2793,42874.0
2018-12-06 10:00:00,120.26,120.32,120.21,120.31,42371.0,106.2793,106.3323,106.2351,106.3235,42371.0
2018-12-06 10:30:00,120.3,120.34,120.25,120.33,163721.0,106.3147,106.35,106.2705,106.3412,163721.0
2018-12-06 11:00:00,120.31,120.39,120.28,120.36,104786.0,106.3235,106.3942,106.297,106.3677,104786.0
2018-12-06 11:30:00,120.35,120.35,120.14,120.16,68457.0,106.3589,106.3589,106.1733,106.1909,68457.0
2018-12-06 12:00:00,120.17,120.19,120.06,120.06,460933.0,106.1998,106.2175,106.1026,106.1026,460933.0
2018-12-06 12:30:00,120.08,120.12,120.05,120.1,63774.0,106.1202,106.1556,106.0937,106.1379,63774.0
2018-12-06 13:00:00,120.1,120.15,120.1,120.14,20121.0,106.1379,106.1821,106.1379,106.1733,20121.0
2018-12-06 13:30:00,120.14,120.19,120.05,120.05,69831.0,106.1733,106.2175,106.0937,106.0937,69831.0
2018-12-06 14:00:00,120.05,120.12,120.05,120.08,96871.0,106.0937,106.1556,106.0937,106.1202,96871.0
2018-12-06 14:30:00,120.08,120.1,120.02,120.04,77857.0,106.1202,106.1379,106.0672,106.0849,77857.0
2018-12-06 15:00:00,120.03,120.07,120.02,120.04,54883.0,106.0761,106.1114,106.0672,106.0849,54883.0
2018-12-06 15:30:00,120.05,120.05,119.99,120.01,134487.0,106.0937,106.0937,106.0407,106.0584,134487.0
2018-12-07 09:30:00,120.01,120.04,119.95,119.98,78557.0,106.0584,106.0849,106.0054,106.0319,78557.0
2018-12-07 10:00:00,120.01,120.1,119.99,120.09,22055.0,106.0584,106.1379,106.0407,106.1291,22055.0
2018-12-07 10:30:00,120.05,120.08,120.0,120.02,19514.0,106.0937,106.1202,106.0495,106.0672,19514.0
2018-12-07 11:00:00,120.02,120.12,120.01,120.11,24775.0,106.0672,106.1556,106.0584,106.1468,24775.0
2018-12-07 11:30:00,120.1,120.12,120.08,120.12,64961.0,106.1379,106.1556,106.1202,106.1556,64961.0
2018-12-07 12:00:00,120.13,120.16,120.1,120.15,10503.0,106.1644,106.1909,106.1379,106.1821,10503.0
2018-12-07 12:30:00,120.15,120.19,120.12,120.12,42003.0,106.1821,106.2175,106.1556,106.1556,42003.0
2018-12-07 13:00:00,120.11,120.17,120.09,120.17,47550.0,106.1468,106.1998,106.1291,106.1998,47550.0
2018-12-07 13:30:00,120.17,120.23,120.16,120.22,69785.0,106.1998,106.2528,106.1909,106.244,69785.0
2018-12-07 14:00:00,120.23,120.27,120.2,120.22,40695.0,106.2528,106.2882,106.2263,106.244,40695.0
2018-12-07 14:30:00,120.25,120.3,120.23,120.3,30791.0,106.2705,106.3147,106.2528,106.3147,30791.0
2018-12-07 15:00:00,120.31,120.32,120.27,120.27,68898.0,106.3235,106.3323,106.2882,106.2882,68898.0
2018-12-07 15:30:00,120.28,120.29,120.24,120.27,48831.0,106.297,106.3058,106.2616,106.2882,48831.0
2018-12-10 09:30:00,120.28,120.32,120.22,120.3,55370.0,106.297,106.3323,106.244,106.3147,55370.0
2018-12-10 10:00:00,120.31,120.31,120.23,120.27,14228.0,106.3235,106.3235,106.2528,106.2882,14228.0
2018-12-10 10:30:00,120.28,120.36,120.26,120.35,96688.0,106.297,106.3677,106.2793,106.3589,96688.0
2018-12-10 11:00:00,120.36,120.45,120.33,120.4,1377449.0,106.3677,106.4472,106.3412,106.403,1377449.0
2018-12-10 11:30:00,120.39,120.41,120.3,120.32,187050.0,106.3942,106.4119,106.3147,106.3323,187050.0
2018-12-10 12:00:00,120.33,120.35,120.28,120.31,34453.0,106.3412,106.3589,106.297,106.3235,34453.0
2018-12-10 12:30:00,120.31,120.31,120.23,120.25,13660.0,106.3235,106.3235,106.2528,106.2705,13660.0
2018-12-10 13:00:00,120.27,120.28,120.23,120.28,33132.0,106.2882,106.297,106.2528,106.297,33132.0
2018-12-10 13:30:00,120.28,120.28,120.2,120.23,29465.0,106.297,106.297,106.2263,106.2528,29465.0
2018-12-10 14:00:00,120.23,120.28,120.22,120.25,34998.0,106.2528,106.297,106.244,106.2705,34998.0
2018-12-10 14:30:00,120.26,120.26,120.2,120.25,76776.0,106.2793,106.2793,106.2263,106.2705,76776.0
2018-12-10 15:00:00,120.24,120.3,120.24,120.29,38781.0,106.2616,106.3147,106.2616,106.3058,38781.0
2018-12-10 15:30:00,120.28,120.31,120.26,120.29,65919.0,106.297,106.3235,106.2793,106.3058,65919.0
2018-12-11 09:30:00,120.12,120.19,120.11,120.18,44069.0,106.1556,106.2175,106.1468,106.2086,44069.0
2018-12-11 10:00:00,120.16,120.21,120.14,120.16,13480.0,106.1909,106.2351,106.1733,106.1909,13480.0
2018-12-11 10:30:00,120.16,120.23,120.16,120.22,15247.0,106.1909,106.2528,106.1909,106.244,15247.0
2018-12-11 11:00:00,120.21,120.26,120.21,120.21,17361.0,106.2351,106.2793,106.2351,106.2351,17361.0
2018-12-11 11:30:00,120.21,120.23,120.21,120.22,28908.0,106.2351,106.2528,106.2351,106.244,28908.0
2018-12-11 12:00:00,120.23,120.27,120.21,120.23,57611.0,106.2528,106.2882,106.2351,106.2528,57611.0
2018-12-11 12:30:00,120.23,120.25,120.18,120.19,32329.0,106.2528,106.2705,106.2086,106.2175,32329.0
2018-12-11 13:00:00,120.19,120.2,120.14,120.14,22615.0,106.2175,106.2263,106.1733,106.1733,22615.0
2018-12-11 13:30:00,120.15,120.16,120.1,120.15,164367.0,106.1821,106.1909,106.1379,106.1821,164367.0
2018-12-11 14:00:00,120.16,120.18,120.06,120.07,22972.0,106.1909,106.2086,106.1026,106.1114,22972.0
2018-12-11 14:30:00,120.06,120.09,120.04,120.07,23086.0,106.1026,106.1291,106.0849,106.1114,23086.0
2018-12-11 15:00:00,120.07,120.1,120.01,120.03,80981.0,106.1114,106.1379,106.0584,106.0761,80981.0
2018-12-11 15:30:00,120.03,120.12,120.01,120.1,64365.0,106.0761,106.1556,106.0584,106.1379,64365.0
2018-12-12 09:30:00,120.0,120.03,119.97,120.01,34652.0,106.0495,106.0761,106.023,106.0584,34652.0
2018-12-12 10:00:00,120.02,120.04,119.96,119.98,19450.0,106.0672,106.0849,106.0142,106.0319,19450.0
2018-12-12 10:30:00,120.0,120.03,119.98,120.0,38306.0,106.0495,106.0761,106.0319,106.0495,38306.0
2018-12-12 11:00:00,120.0,120.02,119.98,119.98,25418.0,106.0495,106.0672,106.0319,106.0319,25418.0
2018-12-12 11:30:00,120.0,120.01,119.97,119.97,149587.0,106.0495,106.0584,106.023,106.023,149587.0
2018-12-12 12:00:00,119.96,120.0,119.96,119.98,20504.0,106.0142,106.0495,106.0142,106.0319,20504.0
2018-12-12 12:30:00,119.96,119.98,119.95,119.96,26670.0,106.0142,106.0319,106.0054,106.0142,26670.0
2018-12-12 13:00:00,119.95,119.97,119.93,119.97,11893.0,106.0054,106.023,105.9877,106.023,11893.0
2018-12-12 13:30:00,119.97,119.99,119.96,119.98,26591.0,106.023,106.0407,106.0142,106.0319,26591.0
2018-12-12 14:00:00,119.98,120.01,119.97,120.01,22764.0,106.0319,106.0584,106.023,106.0584,22764.0
2018-12-12 14:30:00,120.01,120.03,119.98,119.98,117461.0,106.0584,106.0761,106.0319,106.0319,117461.0
2018-12-12 15:00:00,119.97,119.98,119.94,119.95,34319.0,106.023,106.0319,105.9965,106.0054,34319.0
2018-12-12 15:30:00,119.96,119.96,119.92,119.95,85646.0,106.0142,106.0142,105.9788,106.0054,85646.0
2018-12-13 09:30:00,120.02,120.07,120.02,120.07,72006.0,106.0672,106.1114,106.0672,106.1114,72006.0
2018-12-13 10:00:00,120.08,120.08,120.01,120.04,26722.0,106.1202,106.1202,106.0584,106.0849,26722.0
2018-12-13 10:30:00,120.04,120.07,120.01,120.05,35036.0,106.0849,106.1114,106.0584,106.0937,35036.0
2018-12-13 11:00:00,120.05,120.07,120.01,120.01,45453.0,106.0937,106.1114,106.0584,106.0584,45453.0
2018-12-13 11:30:00,120.01,120.03,119.98,120.01,53102.0,106.0584,106.0761,106.0319,106.0584,53102.0
2018-12-13 12:00:00,120.01,120.06,120.01,120.05,23963.0,106.0584,106.1026,106.0584,106.0937,23963.0
2018-12-13 12:30:00,120.04,120.06,120.04,120.05,33490.0,106.0849,106.1026,106.0849,106.0937,33490.0
2018-12-13 13:00:00,120.05,120.09,120.03,120.05,44709.0,106.0937,106.1291,106.0761,106.0937,44709.0
2018-12-13 13:30:00,120.05,120.1,120.03,120.1,173807.0,106.0937,106.1379,106.0761,106.1379,173807.0
2018-12-13 14:00:00,120.1,120.1,120.05,120.06,60367.0,106.1379,106.1379,106.0937,106.1026,60367.0
2018-12-13 14:30:00,120.07,120.09,120.04,120.04,15035.0,106.1114,106.1291,106.0849,106.0849,15035.0
2018-12-13 15:00:00,120.04,120.06,120.03,120.05,25547.0,106.0849,106.1026,106.0761,106.0937,25547.0
2018-12-13 15:30:00,120.06,120.06,120.03,120.04,134237.0,106.1026,106.1026,106.0761,106.0849,134237.0
2018-12-14 09:30:00,120.15,120.19,120.12,120.13,79364.0,106.1821,106.2175,106.1556,106.1644,79364.0
2018-12-14 10:00:00,120.13,120.2,120.13,120.19,13855.0,106.1644,106.2263,106.1644,106.2175,13855.0
2018-12-14 10:30:00,120.2,120.21,120.13,120.17,49297.0,106.2263,106.2351,106.1644,106.1998,49297.0
2018-12-14 11:00:00,120.18,120.23,120.17,120.22,69018.0,106.2086,106.2528,106.1998,106.244,69018.0
2018-12-14 11:30:00,120.22,120.3,120.2,120.27,23757.0,106.244,106.3147,106.2263,106.2882,23757.0
2018-12-14 12:00:00,120.27,120.27,120.23,120.24,143314.0,106.2882,106.2882,106.2528,106.2616,143314.0
2018-12-14 12:30:00,120.24,120.24,120.21,120.21,8528.0,106.2616,106.2616,106.2351,106.2351,8528.0
2018-12-14 13:00:00,120.21,120.23,120.17,120.18,15953.0,106.2351,106.2528,106.1998,106.2086,15953.0
2018-12-14 13:30:00,120.17,120.22,120.17,120.22,12545.0,106.1998,106.244,106.1998,106.244,12545.0
2018-12-14 14:00:00,120.22,120.23,120.19,120.22,26905.0,106.244,106.2528,106.2175,106.244,26905.0
2018-12-14 14:30:00,120.22,120.25,120.21,120.21,42973.0,106.244,106.2705,106.2351,106.2351,42973.0
2018-12-14 15:00:00,120.21,120.23,120.19,120.2,40278.0,106.2351,106.2528,106.2175,106.2263,40278.0
2018-12-14 15:30:00,120.19,120.22,120.18,120.19,70939.0,106.2175,106.244,106.2086,106.2175,70939.0
2018-12-17 09:30:00,120.23,120.35,120.23,120.32,26258.0,106.2528,106.3589,106.2528,106.3323,26258.0
2018-12-17 10:00:00,120.32,120.39,120.32,120.35,22089.0,106.3323,106.3942,106.3323,106.3589,22089.0
2018-12-17 10:30:00,120.35,120.37,120.32,120.32,13131.0,106.3589,106.3765,106.3323,106.3323,13131.0
2018-12-17 11:00:00,120.33,120.34,120.3,120.31,28716.0,106.3412,106.35,106.3147,106.3235,28716.0
2018-12-17 11:30:00,120.33,120.34,120.3,120.3,311069.0,106.3412,106.35,106.3147,106.3147,311069.0
2018-12-17 12:00:00,120.3,120.36,120.29,120.35,81320.0,106.3147,106.3677,106.3058,106.3589,81320.0
2018-12-17 12:30:00,120.34,120.38,120.34,120.38,88190.0,106.35,106.3854,106.35,106.3854,88190.0
2018-12-17 13:00:00,120.37,120.39,120.35,120.36,21154.0,106.3765,106.3942,106.3589,106.3677,21154.0
2018-12-17 13:30:00,120.36,120.4,120.36,120.4,28501.0,106.3677,106.403,106.3677,106.403,28501.0
2018-12-17 14:00:00,120.39,120.42,120.38,120.4,64089.0,106.3942,106.4207,106.3854,106.403,64089.0
2018-12-17 14:30:00,120.39,120.42,120.36,120.41,158894.0,106.3942,106.4207,106.3677,106.4119,158894.0
2018-12-17 15:00:00,120.41,120.43,120.39,120.43,76908.0,106.4119,106.4296,106.3942,106.4296,76908.0
2018-12-17 15:30:00,120.44,120.47,120.41,120.42,96518.0,106.4384,106.4649,106.4119,106.4207,96518.0
2018-12-18 09:30:00,120.29,120.29,120.23,120.24,17455.0,106.4966,106.4966,106.4435,106.4523,17455.0
2018-12-18 10:00:00,120.25,120.31,120.24,120.27,9538.0,106.4612,106.5143,106.4523,106.4789,9538.0
2018-12-18 10:30:00,120.29,120.32,120.26,120.32,30033.0,106.4966,106.5232,106.47,106.5232,30033.0
2018-12-18 11:00:00,120.33,120.38,120.32,120.37,36400.0,106.532,106.5763,106.5232,106.5674,36400.0
2018-12-18 11:30:00,120.36,120.38,120.33,120.35,49169.0,106.5586,106.5763,106.532,106.5497,49169.0
2018-12-18 12:00:00,120.36,120.36,120.33,120.34,81315.0,106.5586,106.5586,106.532,106.5409,81315.0
2018-12-18 12:30:00,120.34,120.35,120.32,120.34,40354.0,106.5409,106.5497,106.5232,106.5409,40354.0
2018-12-18 13:00:00,120.34,120.36,120.33,120.34,56560.0,106.5409,106.5586,106.532,106.5409,56560.0
2018-12-18 13:30:00,120.34,120.4,120.34,120.4,60137.0,106.5409,106.594,106.5409,106.594,60137.0
2018-12-18 14:00:00,120.39,120.41,120.36,120.41,201663.0,106.5851,106.6028,106.5586,106.6028,201663.0
2018-12-18 14:30:00,120.41,120.44,120.39,120.41,87381.0,106.6028,106.6294,106.5851,106.6028,87381.0
2018-12-18 15:00:00,120.42,120.43,120.39,120.41,74957.0,106.6117,106.6205,106.5851,106.6028,74957.0
2018-12-18 15:30:00,120.42,120.42,120.38,120.39,60514.0,106.6117,106.6117,106.5763,106.5851,60514.0
2018-12-19 09:30:00,120.47,120.47,120.42,120.44,57016.0,106.656,106.656,106.6117,106.6294,57016.0
2018-12-19 10:00:00,120.44,120.44,120.39,120.41,25782.0,106.6294,106.6294,106.5851,106.6028,25782.0
2018-12-19 10:30:00,120.4,120.41,120.35,120.38,76719.0,106.594,106.6028,106.5497,106.5763,76719.0
2018-12-19 11:00:00,120.38,120.42,120.37,120.42,26791.0,106.5763,106.6117,106.5674,106.6117,26791.0
2018-12-19 11:30:00,120.42,120.45,120.41,120.44,91803.0,106.6117,106.6382,106.6028,106.6294,91803.0
2018-12-19 12:00:00,120.44,120.45,120.39,120.39,11822.0,106.6294,106.6382,106.5851,106.5851,11822.0
2018-12-19 12:30:00,120.4,120.41,120.37,120.41,28751.0,106.594,106.6028,106.5674,106.6028,28751.0
2018-12-19 13:00:00,120.4,120.42,120.38,120.42,16309.0,106.594,106.6117,106.5763,106.6117,16309.0
2018-12-19 13:30:00,120.41,120.44,120.31,120.32,39120.0,106.6028,106.6294,106.5143,106.5232,39120.0
2018-12-19 14:00:00,120.31,120.51,120.25,120.36,165459.0,106.5143,106.6914,106.4612,106.5586,165459.0
2018-12-19 14:30:00,120.36,120.58,120.31,120.58,102319.0,106.5586,106.7533,106.5143,106.7533,102319.0
2018-12-19 15:00:00,120.59,120.74,120.58,120.61,197881.0,106.7622,106.895,106.7533,106.7799,197881.0
2018-12-19 15:30:00,120.61,120.67,120.51,120.52,92519.0,106.7799,106.833,106.6914,106.7002,92519.0
2018-12-20 09:30:00,120.64,120.64,120.57,120.57,228220.0,106.8065,106.8065,106.7445,106.7445,228220.0
2018-12-20 10:00:00,120.58,120.58,120.54,120.56,91029.0,106.7533,106.7533,106.7179,106.7356,91029.0
2018-12-20 10:30:00,120.58,120.59,120.49,120.49,21653.0,106.7533,106.7622,106.6737,106.6737,21653.0
2018-12-20 11:00:00,120.48,120.55,120.47,120.53,51922.0,106.6648,106.7268,106.656,106.7091,51922.0
2018-12-20 11:30:00,120.53,120.58,120.5,120.56,56852.0,106.7091,106.7533,106.6825,106.7356,56852.0
2018-12-20 12:00:00,120.55,120.56,120.5,120.51,64638.0,106.7268,106.7356,106.6825,106.6914,64638.0
2018-12-20 12:30:00,120.51,120.53,120.5,120.5,55381.0,106.6914,106.7091,106.6825,106.6825,55381.0
2018-12-20 13:00:00,120.5,120.55,120.49,120.53,47948.0,106.6825,106.7268,106.6737,106.7091,47948.0
2018-12-20 13:30:00,120.53,120.55,120.49,120.52,26006.0,106.7091,106.7268,106.6737,106.7002,26006.0
2018-12-20 14:00:00,120.52,120.6,120.51,120.51,210941.0,106.7002,106.771,106.6914,106.6914,210941.0
2018-12-20 14:30:00,120.51,120.52,120.45,120.48,134904.0,106.6914,106.7002,106.6382,106.6648,134904.0
2018-12-20 15:00:00,120.49,120.52,120.45,120.47,199271.0,106.6737,106.7002,106.6382,106.656,199271.0
2018-12-20 15:30:00,120.48,120.5,120.45,120.48,195428.0,106.6648,106.6825,106.6382,106.6648,195428.0
2018-12-21 09:30:00,120.48,120.52,120.48,120.5,31916.0,106.6648,106.7002,106.6648,106.6825,31916.0
2018-12-21 10:00:00,120.5,120.53,120.44,120.47,14341.0,106.6825,106.7091,106.6294,106.656,14341.0
2018-12-21 10:30:00,120.47,120.48,120.43,120.44,19387.0,106.656,106.6648,106.6205,106.6294,19387.0
2018-12-21 11:00:00,120.46,120.5,120.46,120.46,29867.0,106.6471,106.6825,106.6471,106.6471,29867.0
2018-12-21 11:30:00,120.46,120.51,120.45,120.5,30371.0,106.6471,106.6914,106.6382,106.6825,30371.0
2018-12-21 12:00:00,120.5,120.53,120.5,120.51,52482.0,106.6825,106.7091,106.6825,106.6914,52482.0
2018-12-21 12:30:00,120.52,120.54,120.5,120.54,72506.0,106.7002,106.7179,106.6825,106.7179,72506.0
2018-12-21 13:00:00,120.54,120.55,120.52,120.55,131270.0,106.7179,106.7268,106.7002,106.7268,131270.0
2018-12-21 13:30:00,120.54,120.55,120.52,120.53,19509.0,106.7179,106.7268,106.7002,106.7091,19509.0
2018-12-21 14:00:00,120.54,120.56,120.52,120.55,59106.0,106.7179,106.7356,106.7002,106.7268,59106.0
2018-12-21 14:30:00,120.55,120.55,120.53,120.53,49414.0,106.7268,106.7268,106.7091,106.7091,49414.0
2018-12-21 15:00:00,120.53,120.57,120.53,120.57,58906.0,106.7091,106.7445,106.7091,106.7445,58906.0
2018-12-21 15:30:00,120.57,120.59,120.55,120.56,82680.0,106.7445,106.7622,106.7268,106.7356,82680.0
2018-12-24 09:30:00,120.72,120.79,120.7,120.77,47495.0,106.8773,106.9393,106.8596,106.9216,47495.0
2018-12-24 10:00:00,120.76,120.78,120.72,120.72,24298.0,106.9127,106.9304,106.8773,106.8773,24298.0
2018-12-24 10:30:00,120.72,120.73,120.67,120.7,23672.0,106.8773,106.8861,106.833,106.8596,23672.0
2018-12-24 11:00:00,120.7,120.76,120.68,120.74,35578.0,106.8596,106.9127,106.8419,106.895,35578.0
2018-12-24 11:30:00,120.74,120.76,120.68,120.73,42592.0,106.895,106.9127,106.8419,106.8861,42592.0
2018-12-24 12:00:00,120.72,120.8,120.7,120.75,62824.0,106.8773,106.9481,106.8596,106.9038,62824.0
2018-12-24 12:30:00,120.76,120.82,120.75,120.82,45559.0,106.9127,106.9658,106.9038,106.9658,45559.0
2018-12-26 09:30:00,120.87,120.87,120.79,120.85,48152.0,107.0101,107.0101,106.9393,106.9924,48152.0
2018-12-26 10:00:00,120.87,120.93,120.86,120.9,152445.0,107.0101,107.0632,107.0012,107.0366,152445.0
2018-12-26 10:30:00,120.89,120.96,120.89,120.95,11717.0,107.0278,107.0898,107.0278,107.0809,11717.0
2018-12-26 11:00:00,120.95,120.95,120.88,120.88,35407.0,107.0809,107.0809,107.0189,107.0189,35407.0
2018-12-26 11:30:00,120.87,120.89,120.85,120.85,41693.0,107.0101,107.0278,106.9924,106.9924,41693.0
2018-12-26 12:00:00,120.84,120.84,120.77,120.78,16089.0,106.9835,106.9835,106.9216,106.9304,16089.0
2018-12-26 12:30:00,120.79,120.8,120.73,120.73,27067.0,106.9393,106.9481,106.8861,106.8861,27067.0
2018-12-26 13:00:00,120.73,120.74,120.6,120.68,75966.0,106.8861,106.895,106.771,106.8419,75966.0
2018-12-26 13:30:00,120.66,120.68,120.6,120.61,31463.0,106.8242,106.8419,106.771,106.7799,31463.0
2018-12-26 14:00:00,120.61,120.65,120.59,120.63,42378.0,106.7799,106.8153,106.7622,106.7976,42378.0
2018-12-26 14:30:00,120.61,120.64,120.6,120.6,68815.0,106.7799,106.8065,106.771,106.771,68815.0
2018-12-26 15:00:00,120.59,120.59,120.52,120.52,27835.0,106.7622,106.7622,106.7002,106.7002,27835.0
2018-12-26 15:30:00,120.53,120.54,120.48,120.49,45044.0,106.7091,106.7179,106.6648,106.6737,45044.0
2018-12-27 09:30:00,120.82,120.86,120.79,120.84,14538.0,106.9658,107.0012,106.9393,106.9835,14538.0
2018-12-27 10:00:00,120.84,120.88,120.83,120.86,5724.0,106.9835,107.0189,106.9747,107.0012,5724.0
2018-12-27 10:30:00,120.86,120.89,120.85,120.88,11086.0,107.0012,107.0278,106.9924,107.0189,11086.0
2018-12-27 11:00:00,120.89,120.89,120.84,120.84,12223.0,107.0278,107.0278,106.9835,106.9835,12223.0
2018-12-27 11:30:00,120.84,120.86,120.82,120.82,50511.0,106.9835,107.0012,106.9658,106.9658,50511.0
2018-12-27 12:00:00,120.83,120.87,120.83,120.85,62010.0,106.9747,107.0101,106.9747,106.9924,62010.0
2018-12-27 12:30:00,120.85,120.87,120.83,120.84,17971.0,106.9924,107.0101,106.9747,106.9835,17971.0
2018-12-27 13:00:00,120.84,120.95,120.84,120.95,12540.0,106.9835,107.0809,106.9835,107.0809,12540.0
2018-12-27 13:30:00,120.94,121.0,120.93,120.96,8559.0,107.0721,107.1252,107.0632,107.0898,8559.0
2018-12-27 14:00:00,120.98,121.02,120.96,120.98,27810.0,107.1075,107.1429,107.0898,107.1075,27810.0
2018-12-27 14:30:00,121.0,121.02,120.95,120.98,23239.0,107.1252,107.1429,107.0809,107.1075,23239.0
2018-12-27 15:00:00,120.97,120.97,120.88,120.88,30038.0,107.0986,107.0986,107.0189,107.0189,30038.0
2018-12-27 15:30:00,120.89,120.9,120.79,120.79,65084.0,107.0278,107.0366,106.9393,106.9393,65084.0
2018-12-28 09:30:00,120.89,120.99,120.89,120.98,23164.0,107.0278,107.1163,107.0278,107.1075,23164.0
2018-12-28 10:00:00,120.98,121.05,120.98,121.05,28913.0,107.1075,107.1694,107.1075,107.1694,28913.0
2018-12-28 10:30:00,121.03,121.06,121.0,121.03,17778.0,107.1517,107.1783,107.1252,107.1517,17778.0
2018-12-28 11:00:00,121.03,121.04,121.01,121.03,16151.0,107.1517,107.1606,107.134,107.1517,16151.0
2018-12-28 11:30:00,121.04,121.07,121.02,121.06,23970.0,107.1606,107.1872,107.1429,107.1783,23970.0
2018-12-28 12:00:00,121.07,121.11,121.04,121.1,34006.0,107.1872,107.2226,107.1606,107.2137,34006.0
2018-12-28 12:30:00,121.1,121.13,121.07,121.13,26647.0,107.2137,107.2403,107.1872,107.2403,26647.0
2018-12-28 13:00:00,121.12,121.14,121.1,121.13,31236.0,107.2314,107.2491,107.2137,107.2403,31236.0
2018-12-28 13:30:00,121.13,121.15,121.06,121.08,50735.0,107.2403,107.258,107.1783,107.196,50735.0
2018-12-28 14:00:00,121.09,121.1,121.05,121.09,46074.0,107.2049,107.2137,107.1694,107.2049,46074.0
2018-12-28 14:30:00,121.09,121.1,121.05,121.08,47498.0,107.2049,107.2137,107.1694,107.196,47498.0
2018-12-28 15:00:00,121.08,121.19,121.06,121.18,35907.0,107.196,107.2934,107.1783,107.2845,35907.0
2018-12-28 15:30:00,121.18,121.21,121.15,121.18,115923.0,107.2845,107.3111,107.258,107.2845,115923.0
2018-12-31 09:30:00,121.14,121.17,121.09,121.17,44183.0,107.2491,107.2757,107.2049,107.2757,44183.0
2018-12-31 10:00:00,121.17,121.19,121.15,121.17,27908.0,107.2757,107.2934,107.258,107.2757,27908.0
2018-12-31 10:30:00,121.18,121.22,121.16,121.22,36696.0,107.2845,107.32,107.2668,107.32,36696.0
2018-12-31 11:00:00,121.22,121.29,121.21,121.26,188441.0,107.32,107.3819,107.3111,107.3554,188441.0
2018-12-31 11:30:00,121.26,121.32,121.25,121.3,14755.0,107.3554,107.4085,107.3465,107.3908,14755.0
2018-12-31 12:00:00,121.3,121.32,121.29,121.3,75652.0,107.3908,107.4085,107.3819,107.3908,75652.0
2018-12-31 12:30:00,121.29,121.43,121.28,121.4,69392.0,107.3819,107.5059,107.3731,107.4793,69392.0
2018-12-31 13:00:00,121.41,121.47,121.36,121.37,45640.0,107.4882,107.5413,107.4439,107.4528,45640.0
2018-12-31 13:30:00,121.39,121.44,121.37,121.41,29052.0,107.4705,107.5147,107.4528,107.4882,29052.0
2018-12-31 14:00:00,121.42,121.48,121.41,121.47,54694.0,107.497,107.5501,107.4882,107.5413,54694.0
2018-12-31 14:30:00,121.47,121.49,121.42,121.46,132087.0,107.5413,107.559,107.497,107.5324,132087.0
2018-12-31 15:00:00,121.49,121.51,121.47,121.49,220233.0,107.559,107.5767,107.5413,107.559,220233.0
2018-12-31 15:30:00,121.49,121.49,121.44,121.46,558347.0,107.559,107.559,107.5147,107.5324,558347.0
2019-01-02 09:30:00,121.52,121.55,121.47,121.48,55591.0,107.5856,107.6121,107.5413,107.5501,55591.0
2019-01-02 10:00:00,121.49,121.5,121.44,121.46,64594.0,107.559,107.5678,107.5147,107.5324,64594.0
2019-01-02 10:30:00,121.47,121.49,121.42,121.45,53527.0,107.5413,107.559,107.497,107.5236,53527.0
2019-01-02 11:00:00,121.44,121.45,121.41,121.44,83634.0,107.5147,107.5236,107.4882,107.5147,83634.0
2019-01-02 11:30:00,121.43,121.47,121.43,121.47,37345.0,107.5059,107.5413,107.5059,107.5413,37345.0
2019-01-02 12:00:00,121.47,121.5,121.46,121.5,64398.0,107.5413,107.5678,107.5324,107.5678,64398.0
2019-01-02 12:30:00,121.5,121.5,121.46,121.47,49409.0,107.5678,107.5678,107.5324,107.5413,49409.0
2019-01-02 13:00:00,121.46,121.46,121.43,121.44,20347.0,107.5324,107.5324,107.5059,107.5147,20347.0
2019-01-02 13:30:00,121.45,121.48,121.44,121.45,38373.0,107.5236,107.5501,107.5147,107.5236,38373.0
2019-01-02 14:00:00,121.45,121.47,121.44,121.46,208359.0,107.5236,107.5413,107.5147,107.5324,208359.0
2019-01-02 14:30:00,121.47,121.49,121.45,121.49,149250.0,107.5413,107.559,107.5236,107.559,149250.0
2019-01-02 15:00:00,121.49,121.54,121.49,121.54,184846.0,107.559,107.6033,107.559,107.6033,184846.0
2019-01-02 15:30:00,121.54,121.57,121.53,121.56,147630.0,107.6033,107.6298,107.5944,107.621,147630.0
2019-01-03 09:30:00,121.62,121.65,121.6,121.65,25142.0,107.6741,107.7006,107.6564,107.7006,25142.0
2019-01-03 10:00:00,121.66,121.9,121.66,121.88,45363.0,107.7095,107.922,107.7095,107.9043,45363.0
2019-01-03 10:30:00,121.9,122.17,121.9,122.09,31936.0,107.922,108.161,107.922,108.0902,31936.0
2019-01-03 11:00:00,122.09,122.1,122.02,122.05,22273.0,108.0902,108.099,108.0282,108.0548,22273.0
2019-01-03 11:30:00,122.1,122.15,121.98,122.02,20760.0,108.099,108.1433,107.9928,108.0282,20760.0
2019-01-03 12:00:00,122.03,122.05,122.01,122.04,32711.0,108.0371,108.0548,108.0194,108.0459,32711.0
2019-01-03 12:30:00,122.03,122.04,121.98,122.0,14020.0,108.0371,108.0459,107.9928,108.0105,14020.0
2019-01-03 13:00:00,122.0,122.07,122.0,122.05,25213.0,108.0105,108.0725,108.0105,108.0548,25213.0
2019-01-03 13:30:00,122.06,122.12,122.05,122.11,21121.0,108.0636,108.1168,108.0548,108.1079,21121.0
2019-01-03 14:00:00,122.11,122.12,122.09,122.11,39103.0,108.1079,108.1168,108.0902,108.1079,39103.0
2019-01-03 14:30:00,122.1,122.22,122.1,122.22,96975.0,108.099,108.2053,108.099,108.2053,96975.0
2019-01-03 15:00:00,122.22,122.29,122.19,122.2,56312.0,108.2053,108.2673,108.1787,108.1876,56312.0
2019-01-03 15:30:00,122.22,122.26,122.18,122.26,148784.0,108.2053,108.2407,108.1699,108.2407,148784.0
2019-01-04 09:30:00,121.7,121.72,121.64,121.67,20551.0,107.7449,107.7626,107.6918,107.7184,20551.0
2019-01-04 10:00:00,121.64,121.74,121.59,121.6,30810.0,107.6918,107.7803,107.6475,107.6564,30810.0
2019-01-04 10:30:00,121.58,121.63,121.56,121.57,45243.0,107.6387,107.6829,107.621,107.6298,45243.0
2019-01-04 11:00:00,121.58,121.67,121.55,121.66,83675.0,107.6387,107.7184,107.6121,107.7095,83675.0
2019-01-04 11:30:00,121.67,121.69,121.62,121.65,75078.0,107.7184,107.7361,107.6741,107.7006,75078.0
2019-01-04 12:00:00,121.65,121.68,121.58,121.59,33640.0,107.7006,107.7272,107.6387,107.6475,33640.0
2019-01-04 12:30:00,121.59,121.6,121.52,121.54,23084.0,107.6475,107.6564,107.5856,107.6033,23084.0
2019-01-04 13:00:00,121.55,121.58,121.52,121.56,14589.0,107.6121,107.6387,107.5856,107.621,14589.0
2019-01-04 13:30:00,121.56,121.65,121.55,121.59,39419.0,107.621,107.7006,107.6121,107.6475,39419.0
2019-01-04 14:00:00,121.59,121.62,121.59,121.62,73021.0,107.6475,107.6741,107.6475,107.6741,73021.0
2019-01-04 14:30:00,121.61,121.62,121.58,121.6,50598.0,107.6652,107.6741,107.6387,107.6564,50598.0
2019-01-04 15:00:00,121.6,121.61,121.55,121.56,66823.0,107.6564,107.6652,107.6121,107.621,66823.0
2019-01-04 15:30:00,121.56,121.58,121.53,121.58,54126.0,107.621,107.6387,107.5944,107.6387,54126.0
2019-01-07 09:30:00,121.67,121.71,121.64,121.7,37079.0,107.7184,107.7538,107.6918,107.7449,37079.0
2019-01-07 10:00:00,121.7,121.72,121.53,121.54,94095.0,107.7449,107.7626,107.5944,107.6033,94095.0
2019-01-07 10:30:00,121.55,121.55,121.52,121.54,12019.0,107.6121,107.6121,107.5856,107.6033,12019.0
2019-01-07 11:00:00,121.55,121.55,121.47,121.48,43600.0,107.6121,107.6121,107.5413,107.5501,43600.0
2019-01-07 11:30:00,121.47,121.48,121.41,121.43,19264.0,107.5413,107.5501,107.4882,107.5059,19264.0
2019-01-07 12:00:00,121.42,121.44,121.41,121.42,92016.0,107.497,107.5147,107.4882,107.497,92016.0
2019-01-07 12:30:00,121.43,121.47,121.42,121.44,26175.0,107.5059,107.5413,107.497,107.5147,26175.0
2019-01-07 13:00:00,121.44,121.44,121.38,121.4,82904.0,107.5147,107.5147,107.4616,107.4793,82904.0
2019-01-07 13:30:00,121.4,121.44,121.39,121.44,34769.0,107.4793,107.5147,107.4705,107.5147,34769.0
2019-01-07 14:00:00,121.45,121.46,121.42,121.44,25538.0,107.5236,107.5324,107.497,107.5147,25538.0
2019-01-07 14:30:00,121.45,121.48,121.41,121.41,46336.0,107.5236,107.5501,107.4882,107.4882,46336.0
2019-01-07 15:00:00,121.4,121.41,121.33,121.34,177226.0,107.4793,107.4882,107.4173,107.4262,177226.0
2019-01-07 15:30:00,121.33,121.36,121.32,121.34,36095.0,107.4173,107.4439,107.4085,107.4262,36095.0
2019-01-08 09:30:00,121.2,121.24,121.18,121.23,23924.0,107.3022,107.3377,107.2845,107.3288,23924.0
2019-01-08 10:00:00,121.23,121.29,121.2,121.25,17849.0,107.3288,107.3819,107.3022,107.3465,17849.0
2019-01-08 10:30:00,121.26,121.3,121.24,121.29,9925.0,107.3554,107.3908,107.3377,107.3819,9925.0
2019-01-08 11:00:00,121.28,121.29,121.24,121.24,46765.0,107.3731,107.3819,107.3377,107.3377,46765.0
2019-01-08 11:30:00,121.25,121.28,121.23,121.23,11182.0,107.3465,107.3731,107.3288,107.3288,11182.0
2019-01-08 12:00:00,121.23,121.24,121.2,121.23,19916.0,107.3288,107.3377,107.3022,107.3288,19916.0
2019-01-08 12:30:00,121.23,121.24,121.2,121.2,9609.0,107.3288,107.3377,107.3022,107.3022,9609.0
2019-01-08 13:00:00,121.2,121.2,121.17,121.2,12625.0,107.3022,107.3022,107.2757,107.3022,12625.0
2019-01-08 13:30:00,121.19,121.23,121.17,121.19,24737.0,107.2934,107.3288,107.2757,107.2934,24737.0
2019-01-08 14:00:00,121.18,121.21,121.17,121.2,18076.0,107.2845,107.3111,107.2757,107.3022,18076.0
2019-01-08 14:30:00,121.2,121.21,121.16,121.17,106100.0,107.3022,107.3111,107.2668,107.2757,106100.0
2019-01-08 15:00:00,121.16,121.16,121.11,121.13,39385.0,107.2668,107.2668,107.2226,107.2403,39385.0
2019-01-08 15:30:00,121.12,121.13,121.11,121.12,61234.0,107.2314,107.2403,107.2226,107.2314,61234.0
2019-01-09 09:30:00,121.12,121.14,121.1,121.11,27418.0,107.2314,107.2491,107.2137,107.2226,27418.0
2019-01-09 10:00:00,121.12,121.18,121.11,121.17,50543.0,107.2314,107.2845,107.2226,107.2757,50543.0
2019-01-09 10:30:00,121.21,121.25,121.19,121.21,30799.0,107.3111,107.3465,107.2934,107.3111,30799.0
2019-01-09 11:00:00,121.2,121.2,121.14,121.15,34508.0,107.3022,107.3022,107.2491,107.258,34508.0
2019-01-09 11:30:00,121.16,121.17,121.11,121.12,50212.0,107.2668,107.2757,107.2226,107.2314,50212.0
2019-01-09 12:00:00,121.12,121.15,121.1,121.13,33486.0,107.2314,107.258,107.2137,107.2403,33486.0
2019-01-09 12:30:00,121.13,121.15,121.12,121.12,47590.0,107.2403,107.258,107.2314,107.2314,47590.0
2019-01-09 13:00:00,121.12,121.2,121.11,121.2,50863.0,107.2314,107.3022,107.2226,107.3022,50863.0
2019-01-09 13:30:00,121.2,121.22,121.19,121.21,37057.0,107.3022,107.32,107.2934,107.3111,37057.0
2019-01-09 14:00:00,121.22,121.29,121.17,121.27,61633.0,107.32,107.3819,107.2757,107.3642,61633.0
2019-01-09 14:30:00,121.27,121.29,121.18,121.2,48649.0,107.3642,107.3819,107.2845,107.3022,48649.0
2019-01-09 15:00:00,121.19,121.19,121.14,121.17,48485.0,107.2934,107.2934,107.2491,107.2757,48485.0
2019-01-09 15:30:00,121.17,121.23,121.16,121.2,146144.0,107.2757,107.3288,107.2668,107.3022,146144.0
2019-01-10 09:30:00,121.34,121.42,121.34,121.38,31343.0,107.4262,107.497,107.4262,107.4616,31343.0
2019-01-10 10:00:00,121.38,121.39,121.3,121.31,15561.0,107.4616,107.4705,107.3908,107.3996,15561.0
2019-01-10 10:30:00,121.31,121.33,121.28,121.3,10346.0,107.3996,107.4173,107.3731,107.3908,10346.0
2019-01-10 11:00:00,121.29,121.32,121.26,121.29,12592.0,107.3819,107.4085,107.3554,107.3819,12592.0
2019-01-10 11:30:00,121.29,121.3,121.25,121.29,44375.0,107.3819,107.3908,107.3465,107.3819,44375.0
2019-01-10 12:00:00,121.29,121.32,121.28,121.31,89469.0,107.3819,107.4085,107.3731,107.3996,89469.0
2019-01-10 12:30:00,121.3,121.31,121.25,121.26,21069.0,107.3908,107.3996,107.3465,107.3554,21069.0
2019-01-10 13:00:00,121.26,121.31,121.2,121.27,35896.0,107.3554,107.3996,107.3022,107.3642,35896.0
2019-01-10 13:30:00,121.27,121.32,121.26,121.26,77481.0,107.3642,107.4085,107.3554,107.3554,77481.0
2019-01-10 14:00:00,121.24,121.24,121.21,121.22,91591.0,107.3377,107.3377,107.3111,107.32,91591.0
2019-01-10 14:30:00,121.23,121.25,121.2,121.22,16712.0,107.3288,107.3465,107.3022,107.32,16712.0
2019-01-10 15:00:00,121.22,121.23,121.2,121.2,109019.0,107.32,107.3288,107.3022,107.3022,109019.0
2019-01-10 15:30:00,121.2,121.23,121.19,121.2,73390.0,107.3022,107.3288,107.2934,107.3022,73390.0
2019-01-11 09:30:00,121.41,121.5,121.41,121.48,21548.0,107.4882,107.5678,107.4882,107.5501,21548.0
2019-01-11 10:00:00,121.47,121.49,121.44,121.49,13017.0,107.5413,107.559,107.5147,107.559,13017.0
2019-01-11 10:30:00,121.5,121.5,121.4,121.42,12137.0,107.5678,107.5678,107.4793,107.497,12137.0
2019-01-11 11:00:00,121.42,121.45,121.4,121.43,44679.0,107.497,107.5236,107.4793,107.5059,44679.0
2019-01-11 11:30:00,121.43,121.43,121.39,121.4,37300.0,107.5059,107.5059,107.4705,107.4793,37300.0
2019-01-11 12:00:00,121.41,121.45,121.4,121.45,26460.0,107.4882,107.5236,107.4793,107.5236,26460.0
2019-01-11 12:30:00,121.44,121.45,121.41,121.43,11590.0,107.5147,107.5236,107.4882,107.5059,11590.0
2019-01-11 13:00:00,121.43,121.47,121.43,121.45,17405.0,107.5059,107.5413,107.5059,107.5236,17405.0
2019-01-11 13:30:00,121.45,121.45,121.41,121.42,13275.0,107.5236,107.5236,107.4882,107.497,13275.0
2019-01-11 14:00:00,121.41,121.44,121.41,121.42,20940.0,107.4882,107.5147,107.4882,107.497,20940.0
2019-01-11 14:30:00,121.42,121.43,121.39,121.4,23965.0,107.497,107.5059,107.4705,107.4793,23965.0
2019-01-11 15:00:00,121.41,121.42,121.39,121.39,38890.0,107.4882,107.497,107.4705,107.4705,38890.0
2019-01-11 15:30:00,121.39,121.43,121.39,121.43,70301.0,107.4705,107.5059,107.4705,107.5059,70301.0
2019-01-14 09:30:00,121.5,121.54,121.49,121.52,133417.0,107.5678,107.6033,107.559,107.5856,133417.0
2019-01-14 10:00:00,121.51,121.52,121.43,121.45,17804.0,107.5767,107.5856,107.5059,107.5236,17804.0
2019-01-14 10:30:00,121.46,121.48,121.39,121.42,24110.0,107.5324,107.5501,107.4705,107.497,24110.0
2019-01-14 11:00:00,121.42,121.45,121.39,121.4,40051.0,107.497,107.5236,107.4705,107.4793,40051.0
2019-01-14 11:30:00,121.4,121.42,121.38,121.41,30539.0,107.4793,107.497,107.4616,107.4882,30539.0
2019-01-14 12:00:00,121.4,121.42,121.39,121.41,11356.0,107.4793,107.497,107.4705,107.4882,11356.0
2019-01-14 12:30:00,121.41,121.43,121.4,121.43,133587.0,107.4882,107.5059,107.4793,107.5059,133587.0
2019-01-14 13:00:00,121.43,121.44,121.41,121.42,13839.0,107.5059,107.5147,107.4882,107.497,13839.0
2019-01-14 13:30:00,121.42,121.42,121.41,121.42,15179.0,107.497,107.497,107.4882,107.497,15179.0
2019-01-14 14:00:00,121.41,121.44,121.41,121.43,17513.0,107.4882,107.5147,107.4882,107.5059,17513.0
2019-01-14 14:30:00,121.42,121.43,121.41,121.41,20927.0,107.497,107.5059,107.4882,107.4882,20927.0
2019-01-14 15:00:00,121.4,121.41,121.38,121.39,16373.0,107.4793,107.4882,107.4616,107.4705,16373.0
2019-01-14 15:30:00,121.39,121.43,121.39,121.42,53715.0,107.4705,107.5059,107.4705,107.497,53715.0
2019-01-15 09:30:00,121.57,121.57,121.47,121.48,18293.0,107.6298,107.6298,107.5413,107.5501,18293.0
2019-01-15 10:00:00,121.48,121.52,121.43,121.46,27599.0,107.5501,107.5856,107.5059,107.5324,27599.0
2019-01-15 10:30:00,121.43,121.45,121.38,121.38,32407.0,107.5059,107.5236,107.4616,107.4616,32407.0
2019-01-15 11:00:00,121.38,121.41,121.38,121.4,11941.0,107.4616,107.4882,107.4616,107.4793,11941.0
2019-01-15 11:30:00,121.4,121.41,121.34,121.34,62373.0,107.4793,107.4882,107.4262,107.4262,62373.0
2019-01-15 12:00:00,121.34,121.37,121.32,121.35,29113.0,107.4262,107.4528,107.4085,107.435,29113.0
2019-01-15 12:30:00,121.35,121.39,121.34,121.37,22960.0,107.435,107.4705,107.4262,107.4528,22960.0
2019-01-15 13:00:00,121.36,121.37,121.34,121.36,15542.0,107.4439,107.4528,107.4262,107.4439,15542.0
2019-01-15 13:30:00,121.36,121.39,121.35,121.35,187468.0,107.4439,107.4705,107.435,107.435,187468.0
2019-01-15 14:00:00,121.35,121.45,121.35,121.45,64904.0,107.435,107.5236,107.435,107.5236,64904.0
2019-01-15 14:30:00,121.46,121.49,121.37,121.39,140641.0,107.5324,107.559,107.4528,107.4705,140641.0
2019-01-15 15:00:00,121.41,121.41,121.36,121.36,93053.0,107.4882,107.4882,107.4439,107.4439,93053.0
2019-01-15 15:30:00,121.36,121.37,121.34,121.35,222579.0,107.4439,107.4528,107.4262,107.435,222579.0
2019-01-16 09:30:00,121.26,121.3,121.2,121.22,110803.0,107.3554,107.3908,107.3022,107.32,110803.0
2019-01-16 10:00:00,121.23,121.26,121.2,121.24,45580.0,107.3288,107.3554,107.3022,107.3377,45580.0
2019-01-16 10:30:00,121.24,121.28,121.24,121.27,23915.0,107.3377,107.3731,107.3377,107.3642,23915.0
2019-01-16 11:00:00,121.26,121.31,121.26,121.27,30373.0,107.3554,107.3996,107.3554,107.3642,30373.0
2019-01-16 11:30:00,121.27,121.28,121.25,121.26,4927024.0,107.3642,107.3731,107.3465,107.3554,4927024.0
2019-01-16 12:00:00,121.27,121.28,121.26,121.27,139366.0,107.3642,107.3731,107.3554,107.3642,139366.0
2019-01-16 12:30:00,121.27,121.3,121.27,121.29,25574.0,107.3642,107.3908,107.3642,107.3819,25574.0
2019-01-16 13:00:00,121.29,121.32,121.29,121.3,29943.0,107.3819,107.4085,107.3819,107.3908,29943.0
2019-01-16 13:30:00,121.3,121.34,121.3,121.33,44835.0,107.3908,107.4262,107.3908,107.4173,44835.0
2019-01-16 14:00:00,121.32,121.33,121.26,121.27,59808.0,107.4085,107.4173,107.3554,107.3642,59808.0
2019-01-16 14:30:00,121.26,121.29,121.25,121.28,102032.0,107.3554,107.3819,107.3465,107.3731,102032.0
2019-01-16 15:00:00,121.28,121.31,121.26,121.28,79081.0,107.3731,107.3996,107.3554,107.3731,79081.0
2019-01-16 15:30:00,121.29,121.32,121.28,121.29,82014.0,107.3819,107.4085,107.3731,107.3819,82014.0
2019-01-17 09:30:00,121.28,121.3,121.24,121.26,27626.0,107.3731,107.3908,107.3377,107.3554,27626.0
2019-01-17 10:00:00,121.27,121.28,121.22,121.23,48449.0,107.3642,107.3731,107.32,107.3288,48449.0
2019-01-17 10:30:00,121.24,121.27,121.24,121.26,32080.0,107.3377,107.3642,107.3377,107.3554,32080.0
2019-01-17 11:00:00,121.26,121.26,121.22,121.24,72856.0,107.3554,107.3554,107.32,107.3377,72856.0
2019-01-17 11:30:00,121.25,121.25,121.22,121.25,26975.0,107.3465,107.3465,107.32,107.3465,26975.0
2019-01-17 12:00:00,121.24,121.26,121.23,121.23,10260.0,107.3377,107.3554,107.3288,107.3288,10260.0
2019-01-17 12:30:00,121.24,121.27,121.22,121.26,17856.0,107.3377,107.3642,107.32,107.3554,17856.0
2019-01-17 13:00:00,121.25,121.28,121.25,121.26,8473.0,107.3465,107.3731,107.3465,107.3554,8473.0
2019-01-17 13:30:00,121.26,121.29,121.26,121.28,10462.0,107.3554,107.3819,107.3554,107.3731,10462.0
2019-01-17 14:00:00,121.28,121.3,121.26,121.29,90804.0,107.3731,107.3908,107.3554,107.3819,90804.0
2019-01-17 14:30:00,121.29,121.29,121.1,121.19,96583.0,107.3819,107.3819,107.2137,107.2934,96583.0
2019-01-17 15:00:00,121.2,121.24,121.16,121.17,41258.0,107.3022,107.3377,107.2668,107.2757,41258.0
2019-01-17 15:30:00,121.16,121.19,121.15,121.19,134454.0,107.2668,107.2934,107.258,107.2934,134454.0
2019-01-18 09:30:00,121.03,121.09,121.03,121.09,17843.0,107.1517,107.2049,107.1517,107.2049,17843.0
2019-01-18 10:00:00,121.1,121.13,121.01,121.04,42404.0,107.2137,107.2403,107.134,107.1606,42404.0
2019-01-18 10:30:00,121.04,121.05,120.93,120.94,43419.0,107.1606,107.1694,107.0632,107.0721,43419.0
2019-01-18 11:00:00,120.93,120.96,120.91,120.92,28213.0,107.0632,107.0898,107.0455,107.0544,28213.0
2019-01-18 11:30:00,120.92,120.94,120.9,120.9,46283.0,107.0544,107.0721,107.0366,107.0366,46283.0
2019-01-18 12:00:00,120.9,120.91,120.85,120.88,58954.0,107.0366,107.0455,106.9924,107.0189,58954.0
2019-01-18 12:30:00,120.87,120.92,120.87,120.9,19736.0,107.0101,107.0544,107.0101,107.0366,19736.0
2019-01-18 13:00:00,120.9,120.94,120.89,120.94,37394.0,107.0366,107.0721,107.0278,107.0721,37394.0
2019-01-18 13:30:00,120.95,120.96,120.91,120.92,25253.0,107.0809,107.0898,107.0455,107.0544,25253.0
2019-01-18 14:00:00,120.91,120.97,120.91,120.95,46080.0,107.0455,107.0986,107.0455,107.0809,46080.0
2019-01-18 14:30:00,120.95,120.97,120.93,120.93,53630.0,107.0809,107.0986,107.0632,107.0632,53630.0
2019-01-18 15:00:00,120.93,120.95,120.92,120.93,17686.0,107.0632,107.0809,107.0544,107.0632,17686.0
2019-01-18 15:30:00,120.93,120.94,120.91,120.93,95541.0,107.0632,107.0721,107.0455,107.0632,95541.0
2019-01-22 09:30:00,121.13,121.17,121.11,121.13,30653.0,107.2403,107.2757,107.2226,107.2403,30653.0
2019-01-22 10:00:00,121.13,121.17,121.1,121.11,22563.0,107.2403,107.2757,107.2137,107.2226,22563.0
2019-01-22 10:30:00,121.11,121.12,121.08,121.11,56901.0,107.2226,107.2314,107.196,107.2226,56901.0
2019-01-22 11:00:00,121.12,121.13,121.1,121.12,352237.0,107.2314,107.2403,107.2137,107.2314,352237.0
2019-01-22 11:30:00,121.12,121.16,121.08,121.16,103461.0,107.2314,107.2668,107.196,107.2668,103461.0
2019-01-22 12:00:00,121.16,121.16,121.14,121.15,128209.0,107.2668,107.2668,107.2491,107.258,128209.0
2019-01-22 12:30:00,121.15,121.18,121.14,121.15,121184.0,107.258,107.2845,107.2491,107.258,121184.0
2019-01-22 13:00:00,121.18,121.25,121.18,121.23,93185.0,107.2845,107.3465,107.2845,107.3288,93185.0
2019-01-22 13:30:00,121.22,121.23,121.2,121.21,10716.0,107.32,107.3288,107.3022,107.3111,10716.0
2019-01-22 14:00:00,121.22,121.24,121.21,121.22,94394.0,107.32,107.3377,107.3111,107.32,94394.0
2019-01-22 14:30:00,121.23,121.25,121.21,121.22,129405.0,107.3288,107.3465,107.3111,107.32,129405.0
2019-01-22 15:00:00,121.21,121.22,121.18,121.19,62827.0,107.3111,107.32,107.2845,107.2934,62827.0
2019-01-22 15:30:00,121.18,121.2,121.14,121.17,82483.0,107.2845,107.3022,107.2491,107.2757,82483.0
2019-01-23 09:30:00,121.03,121.06,121.01,121.05,14497.0,107.1517,107.1783,107.134,107.1694,14497.0
2019-01-23 10:00:00,121.05,121.09,121.03,121.08,83160.0,107.1694,107.2049,107.1517,107.196,83160.0
2019-01-23 10:30:00,121.09,121.13,121.07,121.13,16393.0,107.2049,107.2403,107.1872,107.2403,16393.0
2019-01-23 11:00:00,121.11,121.17,121.08,121.16,58180.0,107.2226,107.2757,107.196,107.2668,58180.0
2019-01-23 11:30:00,121.16,121.21,121.13,121.21,61680.0,107.2668,107.3111,107.2403,107.3111,61680.0
2019-01-23 12:00:00,121.19,121.21,121.14,121.15,27523.0,107.2934,107.3111,107.2491,107.258,27523.0
2019-01-23 12:30:00,121.16,121.16,121.12,121.13,16029.0,107.2668,107.2668,107.2314,107.2403,16029.0
2019-01-23 13:00:00,121.13,121.16,121.1,121.11,14852.0,107.2403,107.2668,107.2137,107.2226,14852.0
2019-01-23 13:30:00,121.1,121.12,121.09,121.11,19265.0,107.2137,107.2314,107.2049,107.2226,19265.0
2019-01-23 14:00:00,121.11,121.13,121.09,121.1,38993.0,107.2226,107.2403,107.2049,107.2137,38993.0
2019-01-23 14:30:00,121.11,121.15,121.1,121.11,53276.0,107.2226,107.258,107.2137,107.2226,53276.0
2019-01-23 15:00:00,121.11,121.13,121.09,121.12,41880.0,107.2226,107.2403,107.2049,107.2314,41880.0
2019-01-23 15:30:00,121.12,121.14,121.12,121.13,52947.0,107.2314,107.2491,107.2314,107.2403,52947.0
2019-01-24 09:30:00,121.37,121.41,121.34,121.38,37108.0,107.4528,107.4882,107.4262,107.4616,37108.0
2019-01-24 10:00:00,121.38,121.38,121.32,121.32,5623.0,107.4616,107.4616,107.4085,107.4085,5623.0
2019-01-24 10:30:00,121.3,121.35,121.3,121.34,34867.0,107.3908,107.435,107.3908,107.4262,34867.0
2019-01-24 11:00:00,121.34,121.4,121.33,121.38,41137.0,107.4262,107.4793,107.4173,107.4616,41137.0
2019-01-24 11:30:00,121.37,121.39,121.33,121.37,31015.0,107.4528,107.4705,107.4173,107.4528,31015.0
2019-01-24 12:00:00,121.37,121.4,121.35,121.39,20099.0,107.4528,107.4793,107.435,107.4705,20099.0
2019-01-24 12:30:00,121.39,121.42,121.39,121.42,25901.0,107.4705,107.497,107.4705,107.497,25901.0
2019-01-24 13:00:00,121.41,121.45,121.41,121.42,7460.0,107.4882,107.5236,107.4882,107.497,7460.0
2019-01-24 13:30:00,121.4,121.42,121.39,121.4,683485.0,107.4793,107.497,107.4705,107.4793,683485.0
2019-01-24 14:00:00,121.4,121.41,121.38,121.39,32083.0,107.4793,107.4882,107.4616,107.4705,32083.0
2019-01-24 14:30:00,121.38,121.39,121.37,121.39,102292.0,107.4616,107.4705,107.4528,107.4705,102292.0
2019-01-24 15:00:00,121.38,121.4,121.35,121.36,74718.0,107.4616,107.4793,107.435,107.4439,74718.0
2019-01-24 15:30:00,121.35,121.39,121.35,121.37,140821.0,107.435,107.4705,107.435,107.4528,140821.0
2019-01-25 09:30:00,121.25,121.28,121.22,121.26,38042.0,107.3465,107.3731,107.32,107.3554,38042.0
2019-01-25 10:00:00,121.26,121.26,121.19,121.19,45776.0,107.3554,107.3554,107.2934,107.2934,45776.0
2019-01-25 10:30:00,121.2,121.21,121.16,121.18,9835.0,107.3022,107.3111,107.2668,107.2845,9835.0
2019-01-25 11:00:00,121.18,121.23,121.18,121.23,21977.0,107.2845,107.3288,107.2845,107.3288,21977.0
2019-01-25 11:30:00,121.23,121.24,121.21,121.23,25291.0,107.3288,107.3377,107.3111,107.3288,25291.0
2019-01-25 12:00:00,121.22,121.23,121.16,121.16,167605.0,107.32,107.3288,107.2668,107.2668,167605.0
2019-01-25 12:30:00,121.15,121.17,121.13,121.14,62622.0,107.258,107.2757,107.2403,107.2491,62622.0
2019-01-25 13:00:00,121.13,121.17,121.13,121.14,35568.0,107.2403,107.2757,107.2403,107.2491,35568.0
2019-01-25 13:30:00,121.13,121.17,121.13,121.16,26386.0,107.2403,107.2757,107.2403,107.2668,26386.0
2019-01-25 14:00:00,121.17,121.2,121.14,121.19,18951.0,107.2757,107.3022,107.2491,107.2934,18951.0
2019-01-25 14:30:00,121.19,121.2,121.15,121.16,46436.0,107.2934,107.3022,107.258,107.2668,46436.0
2019-01-25 15:00:00,121.17,121.17,121.11,121.16,47061.0,107.2757,107.2757,107.2226,107.2668,47061.0
2019-01-25 15:30:00,121.17,121.2,121.16,121.19,41340.0,107.2757,107.3022,107.2668,107.2934,41340.0
2019-01-28 09:30:00,121.16,121.24,121.14,121.23,31075.0,107.2668,107.3377,107.2491,107.3288,31075.0
2019-01-28 10:00:00,121.23,121.23,121.18,121.18,11843.0,107.3288,107.3288,107.2845,107.2845,11843.0
2019-01-28 10:30:00,121.18,121.2,121.16,121.18,23982.0,107.2845,107.3022,107.2668,107.2845,23982.0
2019-01-28 11:00:00,121.19,121.21,121.16,121.18,35803.0,107.2934,107.3111,107.2668,107.2845,35803.0
2019-01-28 11:30:00,121.18,121.27,121.17,121.26,9517.0,107.2845,107.3642,107.2757,107.3554,9517.0
2019-01-28 12:00:00,121.26,121.27,121.21,121.22,9966.0,107.3554,107.3642,107.3111,107.32,9966.0
2019-01-28 12:30:00,121.22,121.24,121.19,121.2,27273.0,107.32,107.3377,107.2934,107.3022,27273.0
2019-01-28 13:00:00,121.22,121.29,121.22,121.29,653997.0,107.32,107.3819,107.32,107.3819,653997.0
2019-01-28 13:30:00,121.28,121.29,121.24,121.25,7932.0,107.3731,107.3819,107.3377,107.3465,7932.0
2019-01-28 14:00:00,121.24,121.25,121.22,121.23,69030.0,107.3377,107.3465,107.32,107.3288,69030.0
2019-01-28 14:30:00,121.23,121.23,121.2,121.22,27750.0,107.3288,107.3288,107.3022,107.32,27750.0
2019-01-28 15:00:00,121.21,121.23,121.2,121.21,22542.0,107.3111,107.3288,107.3022,107.3111,22542.0
2019-01-28 15:30:00,121.2,121.23,121.2,121.21,30011.0,107.3022,107.3288,107.3022,107.3111,30011.0
2019-01-29 09:30:00,121.27,121.32,121.27,121.3,36351.0,107.3642,107.4085,107.3642,107.3908,36351.0
2019-01-29 10:00:00,121.3,121.34,121.29,121.3,12993.0,107.3908,107.4262,107.3819,107.3908,12993.0
2019-01-29 10:30:00,121.29,121.38,121.28,121.37,387392.0,107.3819,107.4616,107.3731,107.4528,387392.0
2019-01-29 11:00:00,121.36,121.39,121.35,121.38,402824.0,107.4439,107.4705,107.435,107.4616,402824.0
2019-01-29 11:30:00,121.38,121.38,121.34,121.35,152704.0,107.4616,107.4616,107.4262,107.435,152704.0
2019-01-29 12:00:00,121.35,121.36,121.34,121.36,59372.0,107.435,107.4439,107.4262,107.4439,59372.0
2019-01-29 12:30:00,121.35,121.37,121.34,121.36,166072.0,107.435,107.4528,107.4262,107.4439,166072.0
2019-01-29 13:00:00,121.37,121.4,121.36,121.39,18772.0,107.4528,107.4793,107.4439,107.4705,18772.0
2019-01-29 13:30:00,121.38,121.39,121.36,121.38,30936.0,107.4616,107.4705,107.4439,107.4616,30936.0
2019-01-29 14:00:00,121.38,121.41,121.37,121.4,144593.0,107.4616,107.4882,107.4528,107.4793,144593.0
2019-01-29 14:30:00,121.4,121.43,121.38,121.41,41650.0,107.4793,107.5059,107.4616,107.4882,41650.0
2019-01-29 15:00:00,121.41,121.42,121.39,121.41,198671.0,107.4882,107.497,107.4705,107.4882,198671.0
2019-01-29 15:30:00,121.41,121.43,121.4,121.43,320346.0,107.4882,107.5059,107.4793,107.5059,320346.0
2019-01-30 09:30:00,121.35,121.38,121.33,121.38,50623.0,107.435,107.4616,107.4173,107.4616,50623.0
2019-01-30 10:00:00,121.38,121.39,121.36,121.37,11672.0,107.4616,107.4705,107.4439,107.4528,11672.0
2019-01-30 10:30:00,121.36,121.36,121.33,121.34,28967.0,107.4439,107.4439,107.4173,107.4262,28967.0
2019-01-30 11:00:00,121.32,121.35,121.3,121.34,63518.0,107.4085,107.435,107.3908,107.4262,63518.0
2019-01-30 11:30:00,121.34,121.35,121.3,121.32,63823.0,107.4262,107.435,107.3908,107.4085,63823.0
2019-01-30 12:00:00,121.31,121.33,121.3,121.32,10473.0,107.3996,107.4173,107.3908,107.4085,10473.0
2019-01-30 12:30:00,121.32,121.35,121.32,121.34,2728.0,107.4085,107.435,107.4085,107.4262,2728.0
2019-01-30 13:00:00,121.33,121.34,121.32,121.34,7434.0,107.4173,107.4262,107.4085,107.4262,7434.0
2019-01-30 13:30:00,121.34,121.36,121.32,121.35,55151.0,107.4262,107.4439,107.4085,107.435,55151.0
2019-01-30 14:00:00,121.34,121.56,121.33,121.51,124722.0,107.4262,107.621,107.4173,107.5767,124722.0
2019-01-30 14:30:00,121.51,121.65,121.51,121.62,113397.0,107.5767,107.7006,107.5767,107.6741,113397.0
2019-01-30 15:00:00,121.62,121.69,121.61,121.65,88554.0,107.6741,107.7361,107.6652,107.7006,88554.0
2019-01-30 15:30:00,121.68,121.74,121.67,121.68,108386.0,107.7272,107.7803,107.7184,107.7272,108386.0
2019-01-31 09:30:00,121.88,121.9,121.85,121.86,12211.0,107.9043,107.922,107.8777,107.8866,12211.0
2019-01-31 10:00:00,121.86,121.9,121.84,121.89,21532.0,107.8866,107.922,107.8689,107.9131,21532.0
2019-01-31 10:30:00,121.9,121.91,121.86,121.88,38551.0,107.922,107.9308,107.8866,107.9043,38551.0
2019-01-31 11:00:00,121.89,121.92,121.88,121.91,54819.0,107.9131,107.9397,107.9043,107.9308,54819.0
2019-01-31 11:30:00,121.9,121.97,121.9,121.97,27308.0,107.922,107.984,107.922,107.984,27308.0
2019-01-31 12:00:00,121.98,121.98,121.92,121.92,33424.0,107.9928,107.9928,107.9397,107.9397,33424.0
2019-01-31 12:30:00,121.94,121.97,121.91,121.97,11879.0,107.9574,107.984,107.9308,107.984,11879.0
2019-01-31 13:00:00,121.96,121.98,121.94,121.98,16927.0,107.9751,107.9928,107.9574,107.9928,16927.0
2019-01-31 13:30:00,121.99,122.01,121.97,121.99,21020.0,108.0017,108.0194,107.984,108.0017,21020.0
2019-01-31 14:00:00,122.0,122.03,121.98,122.02,35139.0,108.0105,108.0371,107.9928,108.0282,35139.0
2019-01-31 14:30:00,122.02,122.03,121.94,121.99,45963.0,108.0282,108.0371,107.9574,108.0017,45963.0
2019-01-31 15:00:00,122.01,122.08,122.01,122.05,602092.0,108.0194,108.0813,108.0194,108.0548,602092.0
2019-01-31 15:30:00,122.06,122.07,122.01,122.02,468456.0,108.0636,108.0725,108.0194,108.0282,468456.0
2019-02-01 09:30:00,121.61,121.66,121.59,121.61,129382.0,107.8689,107.9133,107.8512,107.8689,129382.0
2019-02-01 10:00:00,121.6,121.6,121.41,121.43,264805.0,107.8601,107.8601,107.6915,107.7093,264805.0
2019-02-01 10:30:00,121.43,121.47,121.42,121.45,18583.0,107.7093,107.7448,107.7004,107.727,18583.0
2019-02-01 11:00:00,121.46,121.47,121.41,121.42,76005.0,107.7359,107.7448,107.6915,107.7004,76005.0
2019-02-01 11:30:00,121.43,121.43,121.38,121.42,166454.0,107.7093,107.7093,107.6649,107.7004,166454.0
2019-02-01 12:00:00,121.41,121.44,121.41,121.44,20636.0,107.6915,107.7182,107.6915,107.7182,20636.0
2019-02-01 12:30:00,121.44,121.44,121.38,121.39,28931.0,107.7182,107.7182,107.6649,107.6738,28931.0
2019-02-01 13:00:00,121.38,121.39,121.36,121.37,42224.0,107.6649,107.6738,107.6472,107.6561,42224.0
2019-02-01 13:30:00,121.37,121.4,121.36,121.39,77876.0,107.6561,107.6827,107.6472,107.6738,77876.0
2019-02-01 14:00:00,121.39,121.4,121.38,121.4,94378.0,107.6738,107.6827,107.6649,107.6827,94378.0
2019-02-01 14:30:00,121.39,121.43,121.39,121.41,87323.0,107.6738,107.7093,107.6738,107.6915,87323.0
2019-02-01 15:00:00,121.42,121.43,121.38,121.39,100098.0,107.7004,107.7093,107.6649,107.6738,100098.0
2019-02-01 15:30:00,121.39,121.41,121.37,121.38,305340.0,107.6738,107.6915,107.6561,107.6649,305340.0
2019-02-04 09:30:00,121.3,121.3,121.25,121.26,43878.0,107.594,107.594,107.5496,107.5585,43878.0
2019-02-04 10:00:00,121.26,121.3,121.24,121.26,42700.0,107.5585,107.594,107.5407,107.5585,42700.0
2019-02-04 10:30:00,121.25,121.26,121.22,121.24,25762.0,107.5496,107.5585,107.523,107.5407,25762.0
2019-02-04 11:00:00,121.25,121.28,121.24,121.26,75818.0,107.5496,107.5762,107.5407,107.5585,75818.0
2019-02-04 11:30:00,121.25,121.28,121.25,121.27,29447.0,107.5496,107.5762,107.5496,107.5674,29447.0
2019-02-04 12:00:00,121.26,121.27,121.25,121.26,24495.0,107.5585,107.5674,107.5496,107.5585,24495.0
2019-02-04 12:30:00,121.25,121.28,121.25,121.27,20573.0,107.5496,107.5762,107.5496,107.5674,20573.0
2019-02-04 13:00:00,121.27,121.29,121.26,121.28,73510.0,107.5674,107.5851,107.5585,107.5762,73510.0
2019-02-04 13:30:00,121.29,121.29,121.27,121.27,19495.0,107.5851,107.5851,107.5674,107.5674,19495.0
2019-02-04 14:00:00,121.27,121.3,121.27,121.28,48520.0,107.5674,107.594,107.5674,107.5762,48520.0
2019-02-04 14:30:00,121.29,121.3,121.26,121.26,44486.0,107.5851,107.594,107.5585,107.5585,44486.0
2019-02-04 15:00:00,121.26,121.27,121.25,121.26,111634.0,107.5585,107.5674,107.5496,107.5585,111634.0
2019-02-04 15:30:00,121.26,121.27,121.25,121.25,63582.0,107.5585,107.5674,107.5496,107.5496,63582.0
2019-02-05 09:30:00,121.34,121.37,121.32,121.36,14146.0,107.6294,107.6561,107.6117,107.6472,14146.0
2019-02-05 10:00:00,121.37,121.41,121.34,121.4,11917.0,107.6561,107.6915,107.6294,107.6827,11917.0
2019-02-05 10:30:00,121.39,121.4,121.38,121.39,5017.0,107.6738,107.6827,107.6649,107.6738,5017.0
2019-02-05 11:00:00,121.4,121.44,121.39,121.44,39788.0,107.6827,107.7182,107.6738,107.7182,39788.0
2019-02-05 11:30:00,121.43,121.44,121.34,121.34,9841.0,107.7093,107.7182,107.6294,107.6294,9841.0
2019-02-05 12:00:00,121.34,121.39,121.33,121.37,15923.0,107.6294,107.6738,107.6206,107.6561,15923.0
2019-02-05 12:30:00,121.37,121.39,121.36,121.37,29277.0,107.6561,107.6738,107.6472,107.6561,29277.0
2019-02-05 13:00:00,121.36,121.43,121.36,121.39,25837.0,107.6472,107.7093,107.6472,107.6738,25837.0
2019-02-05 13:30:00,121.4,121.41,121.36,121.36,33570.0,107.6827,107.6915,107.6472,107.6472,33570.0
2019-02-05 14:00:00,121.37,121.39,121.35,121.38,18950.0,107.6561,107.6738,107.6383,107.6649,18950.0
2019-02-05 14:30:00,121.39,121.4,121.36,121.37,34842.0,107.6738,107.6827,107.6472,107.6561,34842.0
2019-02-05 15:00:00,121.36,121.37,121.35,121.36,40879.0,107.6472,107.6561,107.6383,107.6472,40879.0
2019-02-05 15:30:00,121.37,121.38,121.36,121.37,75596.0,107.6561,107.6649,107.6472,107.6561,75596.0
2019-02-06 09:30:00,121.52,121.54,121.49,121.49,29172.0,107.7891,107.8069,107.7625,107.7625,29172.0
2019-02-06 10:00:00,121.49,121.53,121.49,121.51,37539.0,107.7625,107.798,107.7625,107.7802,37539.0
2019-02-06 10:30:00,121.51,121.51,121.46,121.48,155612.0,107.7802,107.7802,107.7359,107.7536,155612.0
2019-02-06 11:00:00,121.47,121.5,121.45,121.47,24957.0,107.7448,107.7714,107.727,107.7448,24957.0
2019-02-06 11:30:00,121.47,121.49,121.43,121.47,1655760.0,107.7448,107.7625,107.7093,107.7448,1655760.0
2019-02-06 12:00:00,121.46,121.49,121.46,121.48,7872.0,107.7359,107.7625,107.7359,107.7536,7872.0
2019-02-06 12:30:00,121.48,121.51,121.47,121.51,14389.0,107.7536,107.7802,107.7448,107.7802,14389.0
2019-02-06 13:00:00,121.51,121.52,121.4,121.42,107627.0,107.7802,107.7891,107.6827,107.7004,107627.0
2019-02-06 13:30:00,121.42,121.43,121.4,121.43,17502.0,107.7004,107.7093,107.6827,107.7093,17502.0
2019-02-06 14:00:00,121.42,121.45,121.42,121.42,35843.0,107.7004,107.727,107.7004,107.7004,35843.0
2019-02-06 14:30:00,121.43,121.46,121.41,121.41,29369.0,107.7093,107.7359,107.6915,107.6915,29369.0
2019-02-06 15:00:00,121.42,121.46,121.41,121.44,49567.0,107.7004,107.7359,107.6915,107.7182,49567.0
2019-02-06 15:30:00,121.44,121.46,121.43,121.46,62667.0,107.7182,107.7359,107.7093,107.7359,62667.0
2019-02-07 09:30:00,121.62,121.67,121.62,121.64,38278.0,107.8778,107.9222,107.8778,107.8956,38278.0
2019-02-07 10:00:00,121.63,121.66,121.58,121.6,18879.0,107.8867,107.9133,107.8423,107.8601,18879.0
2019-02-07 10:30:00,121.6,121.65,121.59,121.65,25878.0,107.8601,107.9044,107.8512,107.9044,25878.0
2019-02-07 11:00:00,121.66,121.67,121.61,121.63,291758.0,107.9133,107.9222,107.8689,107.8867,291758.0
2019-02-07 11:30:00,121.63,121.69,121.63,121.65,54890.0,107.8867,107.9399,107.8867,107.9044,54890.0
2019-02-07 12:00:00,121.65,121.67,121.63,121.63,67086.0,107.9044,107.9222,107.8867,107.8867,67086.0
2019-02-07 12:30:00,121.64,121.64,121.6,121.62,12964.0,107.8956,107.8956,107.8601,107.8778,12964.0
2019-02-07 13:00:00,121.61,121.67,121.6,121.66,8647.0,107.8689,107.9222,107.8601,107.9133,8647.0
2019-02-07 13:30:00,121.64,121.7,121.64,121.67,208978.0,107.8956,107.9488,107.8956,107.9222,208978.0
2019-02-07 14:00:00,121.68,121.71,121.67,121.68,296696.0,107.931,107.9576,107.9222,107.931,296696.0
2019-02-07 14:30:00,121.67,121.7,121.65,121.69,73168.0,107.9222,107.9488,107.9044,107.9399,73168.0
2019-02-07 15:00:00,121.7,121.72,121.69,121.71,67525.0,107.9488,107.9665,107.9399,107.9576,67525.0
2019-02-07 15:30:00,121.71,121.71,121.67,121.67,22386.0,107.9576,107.9576,107.9222,107.9222,22386.0
2019-02-08 09:30:00,121.77,121.84,121.75,121.81,17894.0,108.0109,108.073,107.9931,108.0463,17894.0
2019-02-08 10:00:00,121.82,121.85,121.8,121.81,9075.0,108.0552,108.0818,108.0375,108.0463,9075.0
2019-02-08 10:30:00,121.82,121.84,121.8,121.83,10314.0,108.0552,108.073,108.0375,108.0641,10314.0
2019-02-08 11:00:00,121.83,121.85,121.81,121.84,12333.0,108.0641,108.0818,108.0463,108.073,12333.0
2019-02-08 11:30:00,121.84,121.86,121.8,121.8,8248.0,108.073,108.0907,108.0375,108.0375,8248.0
2019-02-08 12:00:00,121.79,121.82,121.78,121.8,14176.0,108.0286,108.0552,108.0197,108.0375,14176.0
2019-02-08 12:30:00,121.8,121.83,121.8,121.82,8129.0,108.0375,108.0641,108.0375,108.0552,8129.0
2019-02-08 13:00:00,121.81,121.82,121.79,121.8,26893.0,108.0463,108.0552,108.0286,108.0375,26893.0
2019-02-08 13:30:00,121.81,121.81,121.78,121.8,31725.0,108.0463,108.0463,108.0197,108.0375,31725.0
2019-02-08 14:00:00,121.8,121.81,121.77,121.79,240495.0,108.0375,108.0463,108.0109,108.0286,240495.0
2019-02-08 14:30:00,121.79,121.8,121.78,121.8,39578.0,108.0286,108.0375,108.0197,108.0375,39578.0
2019-02-08 15:00:00,121.8,121.8,121.78,121.79,38880.0,108.0375,108.0375,108.0197,108.0286,38880.0
2019-02-08 15:30:00,121.8,121.8,121.75,121.77,36195.0,108.0375,108.0375,107.9931,108.0109,36195.0
2019-02-11 09:30:00,121.63,121.67,121.62,121.66,18642.0,107.8867,107.9222,107.8778,107.9133,18642.0
2019-02-11 10:00:00,121.66,121.67,121.63,121.67,36750.0,107.9133,107.9222,107.8867,107.9222,36750.0
2019-02-11 10:30:00,121.67,121.68,121.66,121.66,19648.0,107.9222,107.931,107.9133,107.9133,19648.0
2019-02-11 11:00:00,121.66,121.7,121.66,121.67,10426.0,107.9133,107.9488,107.9133,107.9222,10426.0
2019-02-11 11:30:00,121.67,121.67,121.64,121.64,10427.0,107.9222,107.9222,107.8956,107.8956,10427.0
2019-02-11 12:00:00,121.64,121.65,121.59,121.59,48154.0,107.8956,107.9044,107.8512,107.8512,48154.0
2019-02-11 12:30:00,121.6,121.62,121.58,121.58,9212.0,107.8601,107.8778,107.8423,107.8423,9212.0
2019-02-11 13:00:00,121.58,121.61,121.57,121.61,5844.0,107.8423,107.8689,107.8335,107.8689,5844.0
2019-02-11 13:30:00,121.62,121.63,121.6,121.61,48275.0,107.8778,107.8867,107.8601,107.8689,48275.0
2019-02-11 14:00:00,121.61,121.63,121.6,121.62,14410.0,107.8689,107.8867,107.8601,107.8778,14410.0
2019-02-11 14:30:00,121.63,121.63,121.6,121.62,16444.0,107.8867,107.8867,107.8601,107.8778,16444.0
2019-02-11 15:00:00,121.62,121.66,121.61,121.65,24609.0,107.8778,107.9133,107.8689,107.9044,24609.0
2019-02-11 15:30:00,121.66,121.67,121.62,121.63,48188.0,107.9133,107.9222,107.8778,107.8867,48188.0
2019-02-12 09:30:00,121.61,121.61,121.55,121.56,16427.0,107.8689,107.8689,107.8157,107.8246,16427.0
2019-02-12 10:00:00,121.54,121.56,121.53,121.56,5826.0,107.8069,107.8246,107.798,107.8246,5826.0
2019-02-12 10:30:00,121.56,121.56,121.52,121.53,15784.0,107.8246,107.8246,107.7891,107.798,15784.0
2019-02-12 11:00:00,121.53,121.55,121.52,121.53,16135.0,107.798,107.8157,107.7891,107.798,16135.0
2019-02-12 11:30:00,121.53,121.54,121.51,121.51,18635.0,107.798,107.8069,107.7802,107.7802,18635.0
2019-02-12 12:00:00,121.51,121.55,121.5,121.53,22961.0,107.7802,107.8157,107.7714,107.798,22961.0
2019-02-12 12:30:00,121.53,121.54,121.52,121.53,9797.0,107.798,107.8069,107.7891,107.798,9797.0
2019-02-12 13:00:00,121.53,121.55,121.52,121.55,11625.0,107.798,107.8157,107.7891,107.8157,11625.0
2019-02-12 13:30:00,121.55,121.55,121.52,121.52,16721.0,107.8157,107.8157,107.7891,107.7891,16721.0
2019-02-12 14:00:00,121.52,121.55,121.52,121.53,18806.0,107.7891,107.8157,107.7891,107.798,18806.0
2019-02-12 14:30:00,121.53,121.55,121.52,121.54,39944.0,107.798,107.8157,107.7891,107.8069,39944.0
2019-02-12 15:00:00,121.54,121.54,121.52,121.53,13099.0,107.8069,107.8069,107.7891,107.798,13099.0
2019-02-12 15:30:00,121.53,121.56,121.53,121.54,16961.0,107.798,107.8246,107.798,107.8069,16961.0
2019-02-13 09:30:00,121.34,121.36,121.3,121.35,21289.0,107.6294,107.6472,107.594,107.6383,21289.0
2019-02-13 10:00:00,121.36,121.38,121.34,121.38,12906.0,107.6472,107.6649,107.6294,107.6649,12906.0
2019-02-13 10:30:00,121.38,121.39,121.36,121.38,22179.0,107.6649,107.6738,107.6472,107.6649,22179.0
2019-02-13 11:00:00,121.37,121.43,121.37,121.43,75424.0,107.6561,107.7093,107.6561,107.7093,75424.0
2019-02-13 11:30:00,121.42,121.44,121.42,121.43,12197.0,107.7004,107.7182,107.7004,107.7093,12197.0
2019-02-13 12:00:00,121.43,121.43,121.39,121.4,13329.0,107.7093,107.7093,107.6738,107.6827,13329.0
2019-02-13 12:30:00,121.4,121.41,121.39,121.4,12721.0,107.6827,107.6915,107.6738,107.6827,12721.0
2019-02-13 13:00:00,121.41,121.41,121.37,121.37,14086.0,107.6915,107.6915,107.6561,107.6561,14086.0
2019-02-13 13:30:00,121.37,121.38,121.36,121.38,17490.0,107.6561,107.6649,107.6472,107.6649,17490.0
2019-02-13 14:00:00,121.38,121.38,121.35,121.35,15677.0,107.6649,107.6649,107.6383,107.6383,15677.0
2019-02-13 14:30:00,121.36,121.37,121.35,121.36,21185.0,107.6472,107.6561,107.6383,107.6472,21185.0
2019-02-13 15:00:00,121.37,121.37,121.34,121.36,80558.0,107.6561,107.6561,107.6294,107.6472,80558.0
2019-02-13 15:30:00,121.36,121.37,121.35,121.35,21740.0,107.6472,107.6561,107.6383,107.6383,21740.0
2019-02-14 09:30:00,121.76,121.76,121.71,121.74,61773.0,108.002,108.002,107.9576,107.9843,61773.0
2019-02-14 10:00:00,121.75,121.75,121.67,121.69,22226.0,107.9931,107.9931,107.9222,107.9399,22226.0
2019-02-14 10:30:00,121.69,121.72,121.64,121.68,86243.0,107.9399,107.9665,107.8956,107.931,86243.0
2019-02-14 11:00:00,121.67,121.71,121.66,121.67,62884.0,107.9222,107.9576,107.9133,107.9222,62884.0
2019-02-14 11:30:00,121.67,121.68,121.64,121.65,41265.0,107.9222,107.931,107.8956,107.9044,41265.0
2019-02-14 12:00:00,121.66,121.67,121.61,121.63,27000.0,107.9133,107.9222,107.8689,107.8867,27000.0
2019-02-14 12:30:00,121.63,121.69,121.63,121.68,28837.0,107.8867,107.9399,107.8867,107.931,28837.0
2019-02-14 13:00:00,121.68,121.68,121.66,121.67,21310.0,107.931,107.931,107.9133,107.9222,21310.0
2019-02-14 13:30:00,121.67,121.67,121.64,121.66,42694.0,107.9222,107.9222,107.8956,107.9133,42694.0
2019-02-14 14:00:00,121.66,121.68,121.65,121.67,66153.0,107.9133,107.931,107.9044,107.9222,66153.0
2019-02-14 14:30:00,121.68,121.71,121.67,121.69,75906.0,107.931,107.9576,107.9222,107.9399,75906.0
2019-02-14 15:00:00,121.68,121.7,121.65,121.67,40950.0,107.931,107.9488,107.9044,107.9222,40950.0
2019-02-14 15:30:00,121.66,121.69,121.66,121.68,31624.0,107.9133,107.9399,107.9133,107.931,31624.0
2019-02-15 09:30:00,121.56,121.62,121.56,121.62,13349.0,107.8246,107.8778,107.8246,107.8778,13349.0
2019-02-15 10:00:00,121.62,121.64,121.6,121.6,28358.0,107.8778,107.8956,107.8601,107.8601,28358.0
2019-02-15 10:30:00,121.61,121.61,121.57,121.59,6372.0,107.8689,107.8689,107.8335,107.8512,6372.0
2019-02-15 11:00:00,121.6,121.63,121.57,121.62,62468.0,107.8601,107.8867,107.8335,107.8778,62468.0
2019-02-15 11:30:00,121.6,121.63,121.58,121.58,98152.0,107.8601,107.8867,107.8423,107.8423,98152.0
2019-02-15 12:00:00,121.58,121.6,121.58,121.58,23994.0,107.8423,107.8601,107.8423,107.8423,23994.0
2019-02-15 12:30:00,121.58,121.6,121.58,121.59,2243.0,107.8423,107.8601,107.8423,107.8512,2243.0
2019-02-15 13:00:00,121.59,121.62,121.59,121.6,4857.0,107.8512,107.8778,107.8512,107.8601,4857.0
2019-02-15 13:30:00,121.61,121.61,121.6,121.6,16592.0,107.8689,107.8689,107.8601,107.8601,16592.0
2019-02-15 14:00:00,121.59,121.6,121.58,121.58,19285.0,107.8512,107.8601,107.8423,107.8423,19285.0
2019-02-15 14:30:00,121.58,121.6,121.57,121.58,38517.0,107.8423,107.8601,107.8335,107.8423,38517.0
2019-02-15 15:00:00,121.58,121.61,121.58,121.59,347270.0,107.8423,107.8689,107.8423,107.8512,347270.0
2019-02-15 15:30:00,121.59,121.6,121.58,121.59,40274.0,107.8512,107.8601,107.8423,107.8512,40274.0
2019-02-19 09:30:00,121.76,121.76,121.69,121.7,48928.0,108.002,108.002,107.9399,107.9488,48928.0
2019-02-19 10:00:00,121.7,121.72,121.68,121.72,11336.0,107.9488,107.9665,107.931,107.9665,11336.0
2019-02-19 10:30:00,121.72,121.78,121.71,121.78,24293.0,107.9665,108.0197,107.9576,108.0197,24293.0
2019-02-19 11:00:00,121.78,121.78,121.74,121.78,30019.0,108.0197,108.0197,107.9843,108.0197,30019.0
2019-02-19 11:30:00,121.78,121.78,121.73,121.73,23997.0,108.0197,108.0197,107.9754,107.9754,23997.0
2019-02-19 12:00:00,121.73,121.75,121.72,121.74,72860.0,107.9754,107.9931,107.9665,107.9843,72860.0
2019-02-19 12:30:00,121.74,121.75,121.74,121.75,27917.0,107.9843,107.9931,107.9843,107.9931,27917.0
2019-02-19 13:00:00,121.74,121.76,121.73,121.74,640877.0,107.9843,108.002,107.9754,107.9843,640877.0
2019-02-19 13:30:00,121.74,121.75,121.72,121.72,202542.0,107.9843,107.9931,107.9665,107.9665,202542.0
2019-02-19 14:00:00,121.73,121.73,121.72,121.73,16154.0,107.9754,107.9754,107.9665,107.9754,16154.0
2019-02-19 14:30:00,121.73,121.74,121.7,121.73,239578.0,107.9754,107.9843,107.9488,107.9754,239578.0
2019-02-19 15:00:00,121.73,121.74,121.72,121.73,148052.0,107.9754,107.9843,107.9665,107.9754,148052.0
2019-02-19 15:30:00,121.73,121.77,121.71,121.74,326156.0,107.9754,108.0109,107.9576,107.9843,326156.0
2019-02-20 09:30:00,121.78,121.78,121.73,121.75,15074.0,108.0197,108.0197,107.9754,107.9931,15074.0
2019-02-20 10:00:00,121.75,121.78,121.72,121.73,28396.0,107.9931,108.0197,107.9665,107.9754,28396.0
2019-02-20 10:30:00,121.72,121.75,121.72,121.75,14068.0,107.9665,107.9931,107.9665,107.9931,14068.0
2019-02-20 11:00:00,121.75,121.76,121.73,121.76,9877.0,107.9931,108.002,107.9754,108.002,9877.0
2019-02-20 11:30:00,121.76,121.77,121.73,121.75,79281.0,108.002,108.0109,107.9754,107.9931,79281.0
2019-02-20 12:00:00,121.75,121.79,121.75,121.79,10538.0,107.9931,108.0286,107.9931,108.0286,10538.0
2019-02-20 12:30:00,121.79,121.8,121.78,121.8,9333.0,108.0286,108.0375,108.0197,108.0375,9333.0
2019-02-20 13:00:00,121.8,121.81,121.79,121.8,16895.0,108.0375,108.0463,108.0286,108.0375,16895.0
2019-02-20 13:30:00,121.81,121.83,121.79,121.83,25620.0,108.0463,108.0641,108.0286,108.0641,25620.0
2019-02-20 14:00:00,121.83,121.83,121.71,121.73,19219.0,108.0641,108.0641,107.9576,107.9754,19219.0
2019-02-20 14:30:00,121.72,121.74,121.7,121.72,28988.0,107.9665,107.9843,107.9488,107.9665,28988.0
2019-02-20 15:00:00,121.73,121.74,121.72,121.73,23388.0,107.9754,107.9843,107.9665,107.9754,23388.0
2019-02-20 15:30:00,121.72,121.73,121.7,121.72,43216.0,107.9665,107.9754,107.9488,107.9665,43216.0
2019-02-21 09:30:00,121.54,121.58,121.54,121.55,40108.0,107.8069,107.8423,107.8069,107.8157,40108.0
2019-02-21 10:00:00,121.56,121.58,121.54,121.57,13011.0,107.8246,107.8423,107.8069,107.8335,13011.0
2019-02-21 10:30:00,121.57,121.57,121.52,121.53,13414.0,107.8335,107.8335,107.7891,107.798,13414.0
2019-02-21 11:00:00,121.53,121.54,121.51,121.53,27333.0,107.798,107.8069,107.7802,107.798,27333.0
2019-02-21 11:30:00,121.53,121.56,121.52,121.54,1807424.0,107.798,107.8246,107.7891,107.8069,1807424.0
2019-02-21 12:00:00,121.54,121.55,121.51,121.52,14065.0,107.8069,107.8157,107.7802,107.7891,14065.0
2019-02-21 12:30:00,121.52,121.53,121.5,121.5,9752.0,107.7891,107.798,107.7714,107.7714,9752.0
2019-02-21 13:00:00,121.52,121.55,121.51,121.55,10482.0,107.7891,107.8157,107.7802,107.8157,10482.0
2019-02-21 13:30:00,121.55,121.56,121.53,121.55,16705.0,107.8157,107.8246,107.798,107.8157,16705.0
2019-02-21 14:00:00,121.54,121.57,121.53,121.57,40182.0,107.8069,107.8335,107.798,107.8335,40182.0
2019-02-21 14:30:00,121.56,121.58,121.54,121.57,35536.0,107.8246,107.8423,107.8069,107.8335,35536.0
2019-02-21 15:00:00,121.56,121.57,121.55,121.56,16257.0,107.8246,107.8335,107.8157,107.8246,16257.0
2019-02-21 15:30:00,121.56,121.57,121.55,121.56,43385.0,107.8246,107.8335,107.8157,107.8246,43385.0
2019-02-22 09:30:00,121.66,121.72,121.65,121.7,9324.0,107.9133,107.9665,107.9044,107.9488,9324.0
2019-02-22 10:00:00,121.71,121.74,121.7,121.71,4325.0,107.9576,107.9843,107.9488,107.9576,4325.0
2019-02-22 10:30:00,121.73,121.73,121.7,121.71,8996.0,107.9754,107.9754,107.9488,107.9576,8996.0
2019-02-22 11:00:00,121.71,121.74,121.7,121.72,9673.0,107.9576,107.9843,107.9488,107.9665,9673.0
2019-02-22 11:30:00,121.71,121.76,121.71,121.75,66385.0,107.9576,108.002,107.9576,107.9931,66385.0
2019-02-22 12:00:00,121.75,121.79,121.75,121.79,78912.0,107.9931,108.0286,107.9931,108.0286,78912.0
2019-02-22 12:30:00,121.79,121.85,121.78,121.85,12423.0,108.0286,108.0818,108.0197,108.0818,12423.0
2019-02-22 13:00:00,121.84,121.85,121.8,121.8,50553.0,108.073,108.0818,108.0375,108.0375,50553.0
2019-02-22 13:30:00,121.79,121.8,121.78,121.79,5905.0,108.0286,108.0375,108.0197,108.0286,5905.0
2019-02-22 14:00:00,121.79,121.83,121.78,121.83,6314.0,108.0286,108.0641,108.0197,108.0641,6314.0
2019-02-22 14:30:00,121.82,121.84,121.77,121.77,52474.0,108.0552,108.073,108.0109,108.0109,52474.0
2019-02-22 15:00:00,121.77,121.8,121.77,121.78,29802.0,108.0109,108.0375,108.0109,108.0197,29802.0
2019-02-22 15:30:00,121.78,121.79,121.75,121.76,24219.0,108.0197,108.0286,107.9931,108.002,24219.0
2019-02-25 09:30:00,121.67,121.68,121.64,121.67,34779.0,107.9222,107.931,107.8956,107.9222,34779.0
2019-02-25 10:00:00,121.69,121.7,121.67,121.7,57828.0,107.9399,107.9488,107.9222,107.9488,57828.0
2019-02-25 10:30:00,121.7,121.7,121.66,121.66,213062.0,107.9488,107.9488,107.9133,107.9133,213062.0
2019-02-25 11:00:00,121.66,121.67,121.64,121.67,25627.0,107.9133,107.9222,107.8956,107.9222,25627.0
2019-02-25 11:30:00,121.67,121.67,121.62,121.63,5037.0,107.9222,107.9222,107.8778,107.8867,5037.0
2019-02-25 12:00:00,121.63,121.66,121.62,121.64,8574.0,107.8867,107.9133,107.8778,107.8956,8574.0
2019-02-25 12:30:00,121.64,121.64,121.61,121.62,10555.0,107.8956,107.8956,107.8689,107.8778,10555.0
2019-02-25 13:00:00,121.62,121.66,121.62,121.66,21208.0,107.8778,107.9133,107.8778,107.9133,21208.0
2019-02-25 13:30:00,121.66,121.67,121.66,121.67,43289.0,107.9133,107.9222,107.9133,107.9222,43289.0
2019-02-25 14:00:00,121.67,121.71,121.66,121.7,14356.0,107.9222,107.9576,107.9133,107.9488,14356.0
2019-02-25 14:30:00,121.7,121.7,121.67,121.68,21400.0,107.9488,107.9488,107.9222,107.931,21400.0
2019-02-25 15:00:00,121.68,121.7,121.67,121.7,28365.0,107.931,107.9488,107.9222,107.9488,28365.0
2019-02-25 15:30:00,121.69,121.71,121.68,121.69,19084.0,107.9399,107.9576,107.931,107.9399,19084.0
2019-02-26 09:30:00,121.86,121.91,121.83,121.85,23231.0,108.0907,108.135,108.0641,108.0818,23231.0
2019-02-26 10:00:00,121.82,121.84,121.77,121.79,24539.0,108.0552,108.073,108.0109,108.0286,24539.0
2019-02-26 10:30:00,121.79,121.82,121.77,121.82,16581.0,108.0286,108.0552,108.0109,108.0552,16581.0
2019-02-26 11:00:00,121.83,121.85,121.81,121.84,30710.0,108.0641,108.0818,108.0463,108.073,30710.0
2019-02-26 11:30:00,121.84,121.85,121.81,121.82,12414.0,108.073,108.0818,108.0463,108.0552,12414.0
2019-02-26 12:00:00,121.82,121.83,121.81,121.82,6096.0,108.0552,108.0641,108.0463,108.0552,6096.0
2019-02-26 12:30:00,121.82,121.85,121.82,121.84,10113.0,108.0552,108.0818,108.0552,108.073,10113.0
2019-02-26 13:00:00,121.84,121.9,121.84,121.89,14666.0,108.073,108.1262,108.073,108.1173,14666.0
2019-02-26 13:30:00,121.89,121.91,121.89,121.89,23516.0,108.1173,108.135,108.1173,108.1173,23516.0
2019-02-26 14:00:00,121.9,121.92,121.89,121.91,18302.0,108.1262,108.1439,108.1173,108.135,18302.0
2019-02-26 14:30:00,121.91,121.91,121.88,121.89,27984.0,108.135,108.135,108.1084,108.1173,27984.0
2019-02-26 15:00:00,121.89,121.89,121.85,121.87,36910.0,108.1173,108.1173,108.0818,108.0996,36910.0
2019-02-26 15:30:00,121.87,121.88,121.86,121.87,39791.0,108.0996,108.1084,108.0907,108.0996,39791.0
2019-02-27 09:30:00,121.78,121.78,121.71,121.72,17213.0,108.0197,108.0197,107.9576,107.9665,17213.0
2019-02-27 10:00:00,121.72,121.74,121.68,121.73,21939.0,107.9665,107.9843,107.931,107.9754,21939.0
2019-02-27 10:30:00,121.72,121.72,121.67,121.67,30999.0,107.9665,107.9665,107.9222,107.9222,30999.0
2019-02-27 11:00:00,121.67,121.68,121.64,121.68,35037.0,107.9222,107.931,107.8956,107.931,35037.0
2019-02-27 11:30:00,121.68,121.73,121.68,121.72,43321.0,107.931,107.9754,107.931,107.9665,43321.0
2019-02-27 12:00:00,121.71,121.72,121.69,121.7,15866.0,107.9576,107.9665,107.9399,107.9488,15866.0
2019-02-27 12:30:00,121.69,121.72,121.69,121.71,12359.0,107.9399,107.9665,107.9399,107.9576,12359.0
2019-02-27 13:00:00,121.71,121.71,121.69,121.69,8557.0,107.9576,107.9576,107.9399,107.9399,8557.0
2019-02-27 13:30:00,121.7,121.71,121.69,121.71,9726.0,107.9488,107.9576,107.9399,107.9576,9726.0
2019-02-27 14:00:00,121.7,121.71,121.68,121.68,17726.0,107.9488,107.9576,107.931,107.931,17726.0
2019-02-27 14:30:00,121.68,121.68,121.63,121.66,122800.0,107.931,107.931,107.8867,107.9133,122800.0
2019-02-27 15:00:00,121.66,121.68,121.63,121.68,24196.0,107.9133,107.931,107.8867,107.931,24196.0
2019-02-27 15:30:00,121.67,121.69,121.66,121.69,120957.0,107.9222,107.9399,107.9133,107.9399,120957.0
2019-02-28 09:30:00,121.63,121.64,121.52,121.52,42222.0,107.8867,107.8956,107.7891,107.7891,42222.0
2019-02-28 10:00:00,121.52,121.56,121.5,121.52,12043.0,107.7891,107.8246,107.7714,107.7891,12043.0
2019-02-28 10:30:00,121.51,121.55,121.48,121.5,26109.0,107.7802,107.8157,107.7536,107.7714,26109.0
2019-02-28 11:00:00,121.5,121.53,121.47,121.47,27059.0,107.7714,107.798,107.7448,107.7448,27059.0
2019-02-28 11:30:00,121.48,121.51,121.47,121.5,32204.0,107.7536,107.7802,107.7448,107.7714,32204.0
2019-02-28 12:00:00,121.5,121.54,121.5,121.54,21623.0,107.7714,107.8069,107.7714,107.8069,21623.0
2019-02-28 12:30:00,121.53,121.55,121.53,121.55,25869.0,107.798,107.8157,107.798,107.8157,25869.0
2019-02-28 13:00:00,121.56,121.57,121.55,121.56,36653.0,107.8246,107.8335,107.8157,107.8246,36653.0
2019-02-28 13:30:00,121.56,121.56,121.53,121.54,39864.0,107.8246,107.8246,107.798,107.8069,39864.0
2019-02-28 14:00:00,121.54,121.56,121.53,121.56,53883.0,107.8069,107.8246,107.798,107.8246,53883.0
2019-02-28 14:30:00,121.56,121.59,121.55,121.58,1163323.0,107.8246,107.8512,107.8157,107.8423,1163323.0
2019-02-28 15:00:00,121.58,121.59,121.48,121.5,1783417.0,107.8423,107.8512,107.7536,107.7714,1783417.0
2019-02-28 15:30:00,121.5,121.54,121.48,121.54,96893.0,107.7714,107.8069,107.7536,107.8069,96893.0
2019-03-01 09:30:00,121.18,121.18,121.13,121.13,102285.0,107.6812,107.6812,107.6368,107.6368,102285.0
2019-03-01 10:00:00,121.14,121.25,121.14,121.23,93173.0,107.6457,107.7434,107.6457,107.7256,93173.0
2019-03-01 10:30:00,121.23,121.25,121.18,121.2,39417.0,107.7256,107.7434,107.6812,107.699,39417.0
2019-03-01 11:00:00,121.2,121.2,121.16,121.17,33798.0,107.699,107.699,107.6634,107.6723,33798.0
2019-03-01 11:30:00,121.17,121.21,121.15,121.21,19367.0,107.6723,107.7079,107.6545,107.7079,19367.0
2019-03-01 12:00:00,121.2,121.2,121.17,121.18,27601.0,107.699,107.699,107.6723,107.6812,27601.0
2019-03-01 12:30:00,121.18,121.2,121.17,121.17,110664.0,107.6812,107.699,107.6723,107.6723,110664.0
2019-03-01 13:00:00,121.17,121.18,121.15,121.16,49114.0,107.6723,107.6812,107.6545,107.6634,49114.0
2019-03-01 13:30:00,121.16,121.17,121.14,121.16,41270.0,107.6634,107.6723,107.6457,107.6634,41270.0
2019-03-01 14:00:00,121.15,121.16,121.09,121.1,83681.0,107.6545,107.6634,107.6012,107.6101,83681.0
2019-03-01 14:30:00,121.1,121.12,121.1,121.12,88126.0,107.6101,107.6279,107.6101,107.6279,88126.0
2019-03-01 15:00:00,121.11,121.11,121.07,121.09,58293.0,107.619,107.619,107.5834,107.6012,58293.0
2019-03-01 15:30:00,121.08,121.08,121.05,121.06,102235.0,107.5923,107.5923,107.5657,107.5746,102235.0
2019-03-04 09:30:00,121.14,121.15,121.1,121.1,29878.0,107.6457,107.6545,107.6101,107.6101,29878.0
2019-03-04 10:00:00,121.11,121.13,121.1,121.11,19479.0,107.619,107.6368,107.6101,107.619,19479.0
2019-03-04 10:30:00,121.11,121.16,121.1,121.16,63036.0,107.619,107.6634,107.6101,107.6634,63036.0
2019-03-04 11:00:00,121.16,121.22,121.15,121.21,86285.0,107.6634,107.7167,107.6545,107.7079,86285.0
2019-03-04 11:30:00,121.22,121.26,121.21,121.23,49932.0,107.7167,107.7523,107.7079,107.7256,49932.0
2019-03-04 12:00:00,121.22,121.27,121.21,121.25,70766.0,107.7167,107.7612,107.7079,107.7434,70766.0
2019-03-04 12:30:00,121.24,121.26,121.23,121.25,55604.0,107.7345,107.7523,107.7256,107.7434,55604.0
2019-03-04 13:00:00,121.26,121.27,121.23,121.23,55845.0,107.7523,107.7612,107.7256,107.7256,55845.0
2019-03-04 13:30:00,121.23,121.26,121.23,121.25,14275.0,107.7256,107.7523,107.7256,107.7434,14275.0
2019-03-04 14:00:00,121.24,121.26,121.24,121.24,42342.0,107.7345,107.7523,107.7345,107.7345,42342.0
2019-03-04 14:30:00,121.24,121.29,121.24,121.27,24568.0,107.7345,107.7789,107.7345,107.7612,24568.0
2019-03-04 15:00:00,121.27,121.28,121.26,121.26,16657.0,107.7612,107.7701,107.7523,107.7523,16657.0
2019-03-04 15:30:00,121.26,121.3,121.26,121.26,22263.0,107.7523,107.7878,107.7523,107.7523,22263.0
2019-03-05 09:30:00,121.18,121.22,121.15,121.22,32304.0,107.6812,107.7167,107.6545,107.7167,32304.0
2019-03-05 10:00:00,121.21,121.21,121.1,121.16,55328.0,107.7079,107.7079,107.6101,107.6634,55328.0
2019-03-05 10:30:00,121.14,121.18,121.12,121.18,13979.0,107.6457,107.6812,107.6279,107.6812,13979.0
2019-03-05 11:00:00,121.18,121.18,121.13,121.15,26674.0,107.6812,107.6812,107.6368,107.6545,26674.0
2019-03-05 11:30:00,121.16,121.16,121.14,121.16,14079.0,107.6634,107.6634,107.6457,107.6634,14079.0
2019-03-05 12:00:00,121.16,121.19,121.14,121.18,15348.0,107.6634,107.6901,107.6457,107.6812,15348.0
2019-03-05 12:30:00,121.18,121.2,121.17,121.2,6035.0,107.6812,107.699,107.6723,107.699,6035.0
2019-03-05 13:00:00,121.19,121.21,121.17,121.21,15810.0,107.6901,107.7079,107.6723,107.7079,15810.0
2019-03-05 13:30:00,121.21,121.25,121.2,121.23,12546.0,107.7079,107.7434,107.699,107.7256,12546.0
2019-03-05 14:00:00,121.23,121.25,121.23,121.25,23484.0,107.7256,107.7434,107.7256,107.7434,23484.0
2019-03-05 14:30:00,121.26,121.27,121.25,121.27,24397.0,107.7523,107.7612,107.7434,107.7612,24397.0
2019-03-05 15:00:00,121.27,121.29,121.26,121.28,7693.0,107.7612,107.7789,107.7523,107.7701,7693.0
2019-03-05 15:30:00,121.27,121.29,121.26,121.28,115939.0,107.7612,107.7789,107.7523,107.7701,115939.0
2019-03-06 09:30:00,121.32,121.38,121.3,121.37,18836.0,107.8056,107.8589,107.7878,107.85,18836.0
2019-03-06 10:00:00,121.37,121.41,121.35,121.41,21452.0,107.85,107.8856,107.8323,107.8856,21452.0
2019-03-06 10:30:00,121.42,121.45,121.4,121.43,30589.0,107.8945,107.9211,107.8767,107.9033,30589.0
2019-03-06 11:00:00,121.44,121.5,121.43,121.48,12520.0,107.9122,107.9655,107.9033,107.9478,12520.0
2019-03-06 11:30:00,121.47,121.5,121.46,121.48,28739.0,107.9389,107.9655,107.93,107.9478,28739.0
2019-03-06 12:00:00,121.48,121.49,121.46,121.49,20998.0,107.9478,107.9567,107.93,107.9567,20998.0
2019-03-06 12:30:00,121.49,121.53,121.47,121.53,55538.0,107.9567,107.9922,107.9389,107.9922,55538.0
2019-03-06 13:00:00,121.52,121.53,121.47,121.48,14168.0,107.9833,107.9922,107.9389,107.9478,14168.0
2019-03-06 13:30:00,121.48,121.48,121.44,121.44,29636.0,107.9478,107.9478,107.9122,107.9122,29636.0
2019-03-06 14:00:00,121.44,121.46,121.43,121.44,38281.0,107.9122,107.93,107.9033,107.9122,38281.0
2019-03-06 14:30:00,121.43,121.47,121.43,121.45,42400.0,107.9033,107.9389,107.9033,107.9211,42400.0
2019-03-06 15:00:00,121.45,121.49,121.44,121.48,56489.0,107.9211,107.9567,107.9122,107.9478,56489.0
2019-03-06 15:30:00,121.48,121.5,121.47,121.49,220767.0,107.9478,107.9655,107.9389,107.9567,220767.0
2019-03-07 09:30:00,121.65,121.72,121.64,121.71,27905.0,108.0988,108.161,108.09,108.1522,27905.0
2019-03-07 10:00:00,121.71,121.75,121.71,121.74,12875.0,108.1522,108.1877,108.1522,108.1788,12875.0
2019-03-07 10:30:00,121.74,121.76,121.72,121.74,12014.0,108.1788,108.1966,108.161,108.1788,12014.0
2019-03-07 11:00:00,121.75,121.78,121.71,121.71,32035.0,108.1877,108.2144,108.1522,108.1522,32035.0
2019-03-07 11:30:00,121.72,121.76,121.71,121.75,34079.0,108.161,108.1966,108.1522,108.1877,34079.0
2019-03-07 12:00:00,121.75,121.79,121.73,121.77,31393.0,108.1877,108.2232,108.1699,108.2055,31393.0
2019-03-07 12:30:00,121.76,121.81,121.75,121.77,37942.0,108.1966,108.241,108.1877,108.2055,37942.0
2019-03-07 13:00:00,121.76,121.77,121.75,121.77,22087.0,108.1966,108.2055,108.1877,108.2055,22087.0
2019-03-07 13:30:00,121.77,121.78,121.76,121.78,24613.0,108.2055,108.2144,108.1966,108.2144,24613.0
2019-03-07 14:00:00,121.78,121.81,121.77,121.8,30113.0,108.2144,108.241,108.2055,108.2321,30113.0
2019-03-07 14:30:00,121.79,121.83,121.79,121.83,43774.0,108.2232,108.2588,108.2232,108.2588,43774.0
2019-03-07 15:00:00,121.83,121.83,121.8,121.81,28544.0,108.2588,108.2588,108.2321,108.241,28544.0
2019-03-07 15:30:00,121.81,121.81,121.77,121.79,188841.0,108.241,108.241,108.2055,108.2232,188841.0
2019-03-08 09:30:00,121.86,121.88,121.78,121.79,27786.0,108.2854,108.3032,108.2144,108.2232,27786.0
2019-03-08 10:00:00,121.8,121.87,121.8,121.84,6886.0,108.2321,108.2943,108.2321,108.2677,6886.0
2019-03-08 10:30:00,121.84,121.86,121.78,121.84,18895.0,108.2677,108.2854,108.2144,108.2677,18895.0
2019-03-08 11:00:00,121.84,121.85,121.81,121.83,23138.0,108.2677,108.2766,108.241,108.2588,23138.0
2019-03-08 11:30:00,121.83,121.87,121.82,121.87,11279.0,108.2588,108.2943,108.2499,108.2943,11279.0
2019-03-08 12:00:00,121.88,121.91,121.86,121.89,15338.0,108.3032,108.3299,108.2854,108.3121,15338.0
2019-03-08 12:30:00,121.89,121.93,121.88,121.93,6159.0,108.3121,108.3476,108.3032,108.3476,6159.0
2019-03-08 13:00:00,121.93,121.95,121.91,121.94,14575.0,108.3476,108.3654,108.3299,108.3565,14575.0
2019-03-08 13:30:00,121.94,121.94,121.9,121.93,18499.0,108.3565,108.3565,108.321,108.3476,18499.0
2019-03-08 14:00:00,121.93,121.93,121.9,121.9,14859.0,108.3476,108.3476,108.321,108.321,14859.0
2019-03-08 14:30:00,121.9,121.91,121.87,121.9,41530.0,108.321,108.3299,108.2943,108.321,41530.0
2019-03-08 15:00:00,121.89,121.92,121.89,121.91,9153.0,108.3121,108.3388,108.3121,108.3299,9153.0
2019-03-08 15:30:00,121.91,121.92,121.86,121.86,39290.0,108.3299,108.3388,108.2854,108.2854,39290.0
2019-03-11 09:30:00,121.86,121.87,121.83,121.83,16999.0,108.2854,108.2943,108.2588,108.2588,16999.0
2019-03-11 10:00:00,121.83,121.87,121.82,121.84,43212.0,108.2588,108.2943,108.2499,108.2677,43212.0
2019-03-11 10:30:00,121.84,121.85,121.81,121.83,24227.0,108.2677,108.2766,108.241,108.2588,24227.0
2019-03-11 11:00:00,121.83,121.83,121.81,121.83,22308.0,108.2588,108.2588,108.241,108.2588,22308.0
2019-03-11 11:30:00,121.83,121.83,121.81,121.83,21215.0,108.2588,108.2588,108.241,108.2588,21215.0
2019-03-11 12:00:00,121.83,121.83,121.78,121.8,73733.0,108.2588,108.2588,108.2144,108.2321,73733.0
2019-03-11 12:30:00,121.8,121.81,121.78,121.78,14157.0,108.2321,108.241,108.2144,108.2144,14157.0
2019-03-11 13:00:00,121.79,121.79,121.76,121.78,18317.0,108.2232,108.2232,108.1966,108.2144,18317.0
2019-03-11 13:30:00,121.79,121.81,121.78,121.81,11413.0,108.2232,108.241,108.2144,108.241,11413.0
2019-03-11 14:00:00,121.81,121.82,121.8,121.81,30944.0,108.241,108.2499,108.2321,108.241,30944.0
2019-03-11 14:30:00,121.8,121.82,121.8,121.81,30638.0,108.2321,108.2499,108.2321,108.241,30638.0
2019-03-11 15:00:00,121.82,121.82,121.8,121.81,13686.0,108.2499,108.2499,108.2321,108.241,13686.0
2019-03-11 15:30:00,121.81,121.82,121.8,121.81,32640.0,108.241,108.2499,108.2321,108.241,32640.0
2019-03-12 09:30:00,121.89,121.92,121.87,121.87,48619.0,108.3121,108.3388,108.2943,108.2943,48619.0
2019-03-12 10:00:00,121.87,121.92,121.87,121.88,9500.0,108.2943,108.3388,108.2943,108.3032,9500.0
2019-03-12 10:30:00,121.86,121.88,121.86,121.88,10179.0,108.2854,108.3032,108.2854,108.3032,10179.0
2019-03-12 11:00:00,121.88,121.9,121.87,121.9,7306.0,108.3032,108.321,108.2943,108.321,7306.0
2019-03-12 11:30:00,121.89,121.9,121.86,121.87,11011.0,108.3121,108.321,108.2854,108.2943,11011.0
2019-03-12 12:00:00,121.86,121.91,121.85,121.9,54584.0,108.2854,108.3299,108.2766,108.321,54584.0
2019-03-12 12:30:00,121.9,121.93,121.89,121.93,6918.0,108.321,108.3476,108.3121,108.3476,6918.0
2019-03-12 13:00:00,121.93,122.0,121.93,121.98,25244.0,108.3476,108.4099,108.3476,108.3921,25244.0
2019-03-12 13:30:00,121.97,121.99,121.96,121.98,16624.0,108.3832,108.401,108.3743,108.3921,16624.0
2019-03-12 14:00:00,121.98,122.0,121.97,122.0,19695.0,108.3921,108.4099,108.3832,108.4099,19695.0
2019-03-12 14:30:00,122.01,122.01,121.97,121.98,33058.0,108.4187,108.4187,108.3832,108.3921,33058.0
2019-03-12 15:00:00,121.98,122.04,121.97,121.99,31165.0,108.3921,108.4454,108.3832,108.401,31165.0
2019-03-12 15:30:00,121.99,122.03,121.98,121.98,40080.0,108.401,108.4365,108.3921,108.3921,40080.0
2019-03-13 09:30:00,121.93,121.95,121.92,121.94,16889.0,108.3476,108.3654,108.3388,108.3565,16889.0
2019-03-13 10:00:00,121.93,121.95,121.92,121.95,12684.0,108.3476,108.3654,108.3388,108.3654,12684.0
2019-03-13 10:30:00,121.95,121.95,121.93,121.94,13904.0,108.3654,108.3654,108.3476,108.3565,13904.0
2019-03-13 11:00:00,121.94,121.95,121.9,121.9,191100.0,108.3565,108.3654,108.321,108.321,191100.0
2019-03-13 11:30:00,121.9,121.92,121.89,121.9,25975.0,108.321,108.3388,108.3121,108.321,25975.0
2019-03-13 12:00:00,121.9,121.95,121.9,121.93,9956.0,108.321,108.3654,108.321,108.3476,9956.0
2019-03-13 12:30:00,121.93,121.96,121.93,121.94,28444.0,108.3476,108.3743,108.3476,108.3565,28444.0
2019-03-13 13:00:00,121.94,121.96,121.91,121.96,32594.0,108.3565,108.3743,108.3299,108.3743,32594.0
2019-03-13 13:30:00,121.95,121.97,121.95,121.96,18046.0,108.3654,108.3832,108.3654,108.3743,18046.0
2019-03-13 14:00:00,121.96,121.97,121.95,121.97,14779.0,108.3743,108.3832,108.3654,108.3832,14779.0
2019-03-13 14:30:00,121.97,121.99,121.95,121.98,41821.0,108.3832,108.401,108.3654,108.3921,41821.0
2019-03-13 15:00:00,121.98,122.01,121.98,122.0,18211.0,108.3921,108.4187,108.3921,108.4099,18211.0
2019-03-13 15:30:00,121.99,122.0,121.97,121.98,57833.0,108.401,108.4099,108.3832,108.3921,57833.0
2019-03-14 09:30:00,121.96,121.97,121.93,121.94,16509.0,108.3743,108.3832,108.3476,108.3565,16509.0
2019-03-14 10:00:00,121.94,122.01,121.94,121.97,9183.0,108.3565,108.4187,108.3565,108.3832,9183.0
2019-03-14 10:30:00,121.99,122.0,121.94,121.95,17729.0,108.401,108.4099,108.3565,108.3654,17729.0
2019-03-14 11:00:00,121.95,121.97,121.91,121.93,18245.0,108.3654,108.3832,108.3299,108.3476,18245.0
2019-03-14 11:30:00,121.92,121.93,121.9,121.9,19538.0,108.3388,108.3476,108.321,108.321,19538.0
2019-03-14 12:00:00,121.9,121.91,121.85,121.89,43779.0,108.321,108.3299,108.2766,108.3121,43779.0
2019-03-14 12:30:00,121.9,121.94,121.88,121.94,15383.0,108.321,108.3565,108.3032,108.3565,15383.0
2019-03-14 13:00:00,121.95,121.96,121.93,121.94,9968.0,108.3654,108.3743,108.3476,108.3565,9968.0
2019-03-14 13:30:00,121.93,121.95,121.93,121.95,4524.0,108.3476,108.3654,108.3476,108.3654,4524.0
2019-03-14 14:00:00,121.95,121.97,121.89,121.9,21716.0,108.3654,108.3832,108.3121,108.321,21716.0
2019-03-14 14:30:00,121.91,121.94,121.9,121.91,8174.0,108.3299,108.3565,108.321,108.3299,8174.0
2019-03-14 15:00:00,121.91,121.92,121.9,121.91,12869.0,108.3299,108.3388,108.321,108.3299,12869.0
2019-03-14 15:30:00,121.91,121.93,121.91,121.93,90562.0,108.3299,108.3476,108.3299,108.3476,90562.0
2019-03-15 09:30:00,122.1,122.18,122.09,122.15,20607.0,108.4987,108.5698,108.4898,108.5431,20607.0
2019-03-15 10:00:00,122.14,122.18,122.12,122.16,24435.0,108.5343,108.5698,108.5165,108.552,24435.0
2019-03-15 10:30:00,122.15,122.18,122.12,122.13,76512.0,108.5431,108.5698,108.5165,108.5254,76512.0
2019-03-15 11:00:00,122.13,122.13,122.08,122.09,21562.0,108.5254,108.5254,108.4809,108.4898,21562.0
2019-03-15 11:30:00,122.09,122.1,122.04,122.06,20715.0,108.4898,108.4987,108.4454,108.4632,20715.0
2019-03-15 12:00:00,122.06,122.06,122.03,122.04,13122.0,108.4632,108.4632,108.4365,108.4454,13122.0
2019-03-15 12:30:00,122.04,122.07,122.03,122.07,16798.0,108.4454,108.4721,108.4365,108.4721,16798.0
2019-03-15 13:00:00,122.07,122.09,122.06,122.07,27222.0,108.4721,108.4898,108.4632,108.4721,27222.0
2019-03-15 13:30:00,122.07,122.08,122.04,122.04,81945.0,108.4721,108.4809,108.4454,108.4454,81945.0
2019-03-15 14:00:00,122.04,122.07,122.04,122.07,23299.0,108.4454,108.4721,108.4454,108.4721,23299.0
2019-03-15 14:30:00,122.06,122.09,122.06,122.09,23951.0,108.4632,108.4898,108.4632,108.4898,23951.0
2019-03-15 15:00:00,122.1,122.11,122.1,122.11,17323.0,108.4987,108.5076,108.4987,108.5076,17323.0
2019-03-15 15:30:00,122.1,122.12,122.1,122.1,25655.0,108.4987,108.5165,108.4987,108.4987,25655.0
2019-03-18 09:30:00,122.06,122.06,122.02,122.05,62002.0,108.4632,108.4632,108.4276,108.4543,62002.0
2019-03-18 10:00:00,122.05,122.08,122.05,122.07,17389.0,108.4543,108.4809,108.4543,108.4721,17389.0
2019-03-18 10:30:00,122.08,122.08,122.06,122.06,15087.0,108.4809,108.4809,108.4632,108.4632,15087.0
2019-03-18 11:00:00,122.06,122.08,122.06,122.08,26286.0,108.4632,108.4809,108.4632,108.4809,26286.0
2019-03-18 11:30:00,122.08,122.11,122.07,122.08,25368.0,108.4809,108.5076,108.4721,108.4809,25368.0
2019-03-18 12:00:00,122.09,122.09,122.06,122.07,19238.0,108.4898,108.4898,108.4632,108.4721,19238.0
2019-03-18 12:30:00,122.07,122.08,122.01,122.03,49079.0,108.4721,108.4809,108.4187,108.4365,49079.0
2019-03-18 13:00:00,122.03,122.05,122.01,122.05,13395.0,108.4365,108.4543,108.4187,108.4543,13395.0
2019-03-18 13:30:00,122.05,122.05,122.03,122.03,11495.0,108.4543,108.4543,108.4365,108.4365,11495.0
2019-03-18 14:00:00,122.03,122.04,122.02,122.04,15347.0,108.4365,108.4454,108.4276,108.4454,15347.0
2019-03-18 14:30:00,122.04,122.04,122.0,122.02,22859.0,108.4454,108.4454,108.4099,108.4276,22859.0
2019-03-18 15:00:00,122.02,122.03,122.01,122.02,11510.0,108.4276,108.4365,108.4187,108.4276,11510.0
2019-03-18 15:30:00,122.02,122.03,122.01,122.02,33900.0,108.4276,108.4365,108.4187,108.4276,33900.0
2019-03-19 09:30:00,121.93,121.96,121.92,121.96,29198.0,108.3476,108.3743,108.3388,108.3743,29198.0
2019-03-19 10:00:00,121.96,121.96,121.92,121.94,15228.0,108.3743,108.3743,108.3388,108.3565,15228.0
2019-03-19 10:30:00,121.95,121.98,121.93,121.98,15948.0,108.3654,108.3921,108.3476,108.3921,15948.0
2019-03-19 11:00:00,121.97,121.99,121.97,121.99,8480.0,108.3832,108.401,108.3832,108.401,8480.0
2019-03-19 11:30:00,121.98,122.0,121.97,121.98,9715.0,108.3921,108.4099,108.3832,108.3921,9715.0
2019-03-19 12:00:00,121.98,122.0,121.97,121.98,25816.0,108.3921,108.4099,108.3832,108.3921,25816.0
2019-03-19 12:30:00,121.99,122.06,121.98,122.01,40877.0,108.401,108.4632,108.3921,108.4187,40877.0
2019-03-19 13:00:00,122.01,122.02,121.99,122.0,15298.0,108.4187,108.4276,108.401,108.4099,15298.0
2019-03-19 13:30:00,121.99,122.0,121.99,122.0,16875.0,108.401,108.4099,108.401,108.4099,16875.0
2019-03-19 14:00:00,121.99,122.01,121.99,121.99,40559.0,108.401,108.4187,108.401,108.401,40559.0
2019-03-19 14:30:00,121.99,122.0,121.96,121.97,19299.0,108.401,108.4099,108.3743,108.3832,19299.0
2019-03-19 15:00:00,121.96,121.99,121.96,121.99,45014.0,108.3743,108.401,108.3743,108.401,45014.0
2019-03-19 15:30:00,121.98,122.0,121.95,121.96,53998.0,108.3921,108.4099,108.3654,108.3743,53998.0
2019-03-20 09:30:00,122.05,122.07,122.03,122.06,35799.0,108.4543,108.4721,108.4365,108.4632,35799.0
2019-03-20 10:00:00,122.06,122.1,122.04,122.08,7125.0,108.4632,108.4987,108.4454,108.4809,7125.0
2019-03-20 10:30:00,122.08,122.09,122.06,122.09,493158.0,108.4809,108.4898,108.4632,108.4898,493158.0
2019-03-20 11:00:00,122.09,122.09,122.07,122.09,10030.0,108.4898,108.4898,108.4721,108.4898,10030.0
2019-03-20 11:30:00,122.08,122.12,122.07,122.12,29930.0,108.4809,108.5165,108.4721,108.5165,29930.0
2019-03-20 12:00:00,122.12,122.12,122.09,122.09,75157.0,108.5165,108.5165,108.4898,108.4898,75157.0
2019-03-20 12:30:00,122.1,122.13,122.07,122.07,37453.0,108.4987,108.5254,108.4721,108.4721,37453.0
2019-03-20 13:00:00,122.08,122.09,122.07,122.08,14343.0,108.4809,108.4898,108.4721,108.4809,14343.0
2019-03-20 13:30:00,122.08,122.1,122.07,122.07,24073.0,108.4809,108.4987,108.4721,108.4721,24073.0
2019-03-20 14:00:00,122.08,122.52,122.07,122.51,84348.0,108.4809,108.8719,108.4721,108.863,84348.0
2019-03-20 14:30:00,122.51,122.53,122.41,122.44,102154.0,108.863,108.8808,108.7742,108.8008,102154.0
2019-03-20 15:00:00,122.45,122.48,122.4,122.41,33675.0,108.8097,108.8364,108.7653,108.7742,33675.0
2019-03-20 15:30:00,122.41,122.5,122.41,122.5,151296.0,108.7742,108.8542,108.7742,108.8542,151296.0
2019-03-21 09:30:00,122.55,122.56,122.53,122.54,26991.0,108.8986,108.9075,108.8808,108.8897,26991.0
2019-03-21 10:00:00,122.53,122.54,122.51,122.52,10633.0,108.8808,108.8897,108.863,108.8719,10633.0
2019-03-21 10:30:00,122.51,122.54,122.48,122.48,12851.0,108.863,108.8897,108.8364,108.8364,12851.0
2019-03-21 11:00:00,122.48,122.5,122.47,122.48,15697.0,108.8364,108.8542,108.8275,108.8364,15697.0
2019-03-21 11:30:00,122.48,122.5,122.46,122.49,11200.0,108.8364,108.8542,108.8186,108.8453,11200.0
2019-03-21 12:00:00,122.5,122.53,122.49,122.52,16110.0,108.8542,108.8808,108.8453,108.8719,16110.0
2019-03-21 12:30:00,122.53,122.54,122.5,122.52,7751.0,108.8808,108.8897,108.8542,108.8719,7751.0
2019-03-21 13:00:00,122.51,122.51,122.47,122.47,10768.0,108.863,108.863,108.8275,108.8275,10768.0
2019-03-21 13:30:00,122.46,122.46,122.41,122.43,23241.0,108.8186,108.8186,108.7742,108.792,23241.0
2019-03-21 14:00:00,122.42,122.44,122.39,122.41,31111.0,108.7831,108.8008,108.7564,108.7742,31111.0
2019-03-21 14:30:00,122.4,122.43,122.38,122.43,21794.0,108.7653,108.792,108.7475,108.792,21794.0
2019-03-21 15:00:00,122.42,122.44,122.41,122.42,29386.0,108.7831,108.8008,108.7742,108.7831,29386.0
2019-03-21 15:30:00,122.43,122.45,122.42,122.43,27151.0,108.792,108.8097,108.7831,108.792,27151.0
2019-03-22 09:30:00,122.79,122.94,122.75,122.92,40966.0,109.1118,109.2451,109.0763,109.2274,40966.0
2019-03-22 10:00:00,122.91,122.92,122.84,122.89,34932.0,109.2185,109.2274,109.1563,109.2007,34932.0
2019-03-22 10:30:00,122.89,122.99,122.87,122.98,42220.0,109.2007,109.2896,109.1829,109.2807,42220.0
2019-03-22 11:00:00,122.98,122.98,122.91,122.97,38248.0,109.2807,109.2807,109.2185,109.2718,38248.0
2019-03-22 11:30:00,122.97,123.09,122.95,123.07,36674.0,109.2718,109.3784,109.254,109.3607,36674.0
2019-03-22 12:00:00,123.08,123.08,122.96,123.0,40479.0,109.3695,109.3695,109.2629,109.2985,40479.0
2019-03-22 12:30:00,122.99,123.01,122.91,122.92,72884.0,109.2896,109.3073,109.2185,109.2274,72884.0
2019-03-22 13:00:00,122.91,122.94,122.89,122.92,32968.0,109.2185,109.2451,109.2007,109.2274,32968.0
2019-03-22 13:30:00,122.92,122.92,122.88,122.9,23328.0,109.2274,109.2274,109.1918,109.2096,23328.0
2019-03-22 14:00:00,122.91,122.91,122.82,122.84,20948.0,109.2185,109.2185,109.1385,109.1563,20948.0
2019-03-22 14:30:00,122.85,122.93,122.85,122.92,44136.0,109.1652,109.2363,109.1652,109.2274,44136.0
2019-03-22 15:00:00,122.91,122.99,122.91,122.98,54688.0,109.2185,109.2896,109.2185,109.2807,54688.0
2019-03-22 15:30:00,122.98,123.01,122.98,123.0,44873.0,109.2807,109.3073,109.2807,109.2985,44873.0
2019-03-25 09:30:00,123.06,123.14,122.98,123.13,76090.0,109.3518,109.4229,109.2807,109.414,76090.0
2019-03-25 10:00:00,123.13,123.19,123.11,123.16,61299.0,109.414,109.4673,109.3962,109.4406,61299.0
2019-03-25 10:30:00,123.16,123.16,123.07,123.08,46082.0,109.4406,109.4406,109.3607,109.3695,46082.0
2019-03-25 11:00:00,123.08,123.1,123.05,123.06,22431.0,109.3695,109.3873,109.3429,109.3518,22431.0
2019-03-25 11:30:00,123.07,123.17,123.04,123.17,28144.0,109.3607,109.4495,109.334,109.4495,28144.0
2019-03-25 12:00:00,123.17,123.19,123.14,123.19,51865.0,109.4495,109.4673,109.4229,109.4673,51865.0
2019-03-25 12:30:00,123.18,123.29,123.18,123.26,53432.0,109.4584,109.5562,109.4584,109.5295,53432.0
2019-03-25 13:00:00,123.26,123.3,123.23,123.28,13931.0,109.5295,109.565,109.5028,109.5473,13931.0
2019-03-25 13:30:00,123.28,123.36,123.25,123.33,18893.0,109.5473,109.6184,109.5206,109.5917,18893.0
2019-03-25 14:00:00,123.32,123.44,123.32,123.34,38282.0,109.5828,109.6894,109.5828,109.6006,38282.0
2019-03-25 14:30:00,123.34,123.34,123.2,123.21,46931.0,109.6006,109.6006,109.4762,109.4851,46931.0
2019-03-25 15:00:00,123.21,123.24,123.16,123.17,71361.0,109.4851,109.5117,109.4406,109.4495,71361.0
2019-03-25 15:30:00,123.16,123.28,123.16,123.24,172537.0,109.4406,109.5473,109.4406,109.5117,172537.0
2019-03-26 09:30:00,123.11,123.11,123.05,123.1,49317.0,109.3962,109.3962,109.3429,109.3873,49317.0
2019-03-26 10:00:00,123.11,123.18,123.1,123.16,22318.0,109.3962,109.4584,109.3873,109.4406,22318.0
2019-03-26 10:30:00,123.15,123.18,123.11,123.12,15022.0,109.4317,109.4584,109.3962,109.4051,15022.0
2019-03-26 11:00:00,123.13,123.14,123.11,123.13,147946.0,109.414,109.4229,109.3962,109.414,147946.0
2019-03-26 11:30:00,123.13,123.14,123.09,123.12,19972.0,109.414,109.4229,109.3784,109.4051,19972.0
2019-03-26 12:00:00,123.12,123.12,123.08,123.12,24550.0,109.4051,109.4051,109.3695,109.4051,24550.0
2019-03-26 12:30:00,123.12,123.16,123.11,123.12,20315.0,109.4051,109.4406,109.3962,109.4051,20315.0
2019-03-26 13:00:00,123.11,123.19,123.1,123.16,129309.0,109.3962,109.4673,109.3873,109.4406,129309.0
2019-03-26 13:30:00,123.16,123.22,123.16,123.22,49944.0,109.4406,109.494,109.4406,109.494,49944.0
2019-03-26 14:00:00,123.22,123.3,123.22,123.28,40644.0,109.494,109.565,109.494,109.5473,40644.0
2019-03-26 14:30:00,123.28,123.3,123.22,123.25,75562.0,109.5473,109.565,109.494,109.5206,75562.0
2019-03-26 15:00:00,123.25,123.32,123.23,123.3,43612.0,109.5206,109.5828,109.5028,109.565,43612.0
2019-03-26 15:30:00,123.31,123.32,123.2,123.2,223037.0,109.5739,109.5828,109.4762,109.4762,223037.0
2019-03-27 09:30:00,123.44,123.54,123.39,123.52,80875.0,109.6894,109.7783,109.645,109.7605,80875.0
2019-03-27 10:00:00,123.52,123.53,123.4,123.44,188048.0,109.7605,109.7694,109.6539,109.6894,188048.0
2019-03-27 10:30:00,123.43,123.6,123.43,123.53,50925.0,109.6806,109.8316,109.6806,109.7694,50925.0
2019-03-27 11:00:00,123.54,123.57,123.49,123.56,84969.0,109.7783,109.805,109.7339,109.7961,84969.0
2019-03-27 11:30:00,123.57,123.58,123.52,123.53,38267.0,109.805,109.8138,109.7605,109.7694,38267.0
2019-03-27 12:00:00,123.52,123.52,123.4,123.41,52707.0,109.7605,109.7605,109.6539,109.6628,52707.0
2019-03-27 12:30:00,123.41,123.48,123.4,123.48,37566.0,109.6628,109.725,109.6539,109.725,37566.0
2019-03-27 13:00:00,123.48,123.51,123.39,123.4,53111.0,109.725,109.7516,109.645,109.6539,53111.0
2019-03-27 13:30:00,123.39,123.42,123.34,123.39,39036.0,109.645,109.6717,109.6006,109.645,39036.0
2019-03-27 14:00:00,123.39,123.46,123.34,123.46,24779.0,109.645,109.7072,109.6006,109.7072,24779.0
2019-03-27 14:30:00,123.47,123.49,123.43,123.45,38702.0,109.7161,109.7339,109.6806,109.6983,38702.0
2019-03-27 15:00:00,123.44,123.44,123.38,123.38,37737.0,109.6894,109.6894,109.6361,109.6361,37737.0
2019-03-27 15:30:00,123.37,123.43,123.37,123.4,149509.0,109.6272,109.6806,109.6272,109.6539,149509.0
2019-03-28 09:30:00,123.36,123.39,123.22,123.3,29818.0,109.6184,109.645,109.494,109.565,29818.0
2019-03-28 10:00:00,123.29,123.35,123.29,123.32,24226.0,109.5562,109.6095,109.5562,109.5828,24226.0
2019-03-28 10:30:00,123.31,123.35,123.26,123.34,17461.0,109.5739,109.6095,109.5295,109.6006,17461.0
2019-03-28 11:00:00,123.34,123.4,123.32,123.37,21512.0,109.6006,109.6539,109.5828,109.6272,21512.0
2019-03-28 11:30:00,123.37,123.38,123.28,123.3,32426.0,109.6272,109.6361,109.5473,109.565,32426.0
2019-03-28 12:00:00,123.31,123.34,123.29,123.3,30358.0,109.5739,109.6006,109.5562,109.565,30358.0
2019-03-28 12:30:00,123.29,123.33,123.28,123.31,31938.0,109.5562,109.5917,109.5473,109.5739,31938.0
2019-03-28 13:00:00,123.31,123.37,123.29,123.34,94108.0,109.5739,109.6272,109.5562,109.6006,94108.0
2019-03-28 13:30:00,123.34,123.41,123.33,123.38,31213.0,109.6006,109.6628,109.5917,109.6361,31213.0
2019-03-28 14:00:00,123.38,123.39,123.33,123.34,13631.0,109.6361,109.645,109.5917,109.6006,13631.0
2019-03-28 14:30:00,123.34,123.35,123.3,123.32,46518.0,109.6006,109.6095,109.565,109.5828,46518.0
2019-03-28 15:00:00,123.33,123.33,123.29,123.3,31290.0,109.5917,109.5917,109.5562,109.565,31290.0
2019-03-28 15:30:00,123.3,123.35,123.3,123.34,30477.0,109.565,109.6095,109.565,109.6006,30477.0
2019-03-29 09:30:00,123.07,123.13,123.05,123.11,64914.0,109.3607,109.414,109.3429,109.3962,64914.0
2019-03-29 10:00:00,123.11,123.11,123.04,123.05,18614.0,109.3962,109.3962,109.334,109.3429,18614.0
2019-03-29 10:30:00,123.04,123.16,123.02,123.14,31445.0,109.334,109.4406,109.3162,109.4229,31445.0
2019-03-29 11:00:00,123.13,123.15,123.06,123.13,68866.0,109.414,109.4317,109.3518,109.414,68866.0
2019-03-29 11:30:00,123.14,123.18,123.12,123.18,41895.0,109.4229,109.4584,109.4051,109.4584,41895.0
2019-03-29 12:00:00,123.18,123.19,123.09,123.1,19672.0,109.4584,109.4673,109.3784,109.3873,19672.0
2019-03-29 12:30:00,123.1,123.17,123.1,123.15,27361.0,109.3873,109.4495,109.3873,109.4317,27361.0
2019-03-29 13:00:00,123.14,123.17,123.14,123.14,19124.0,109.4229,109.4495,109.4229,109.4229,19124.0
2019-03-29 13:30:00,123.14,123.2,123.14,123.19,16277.0,109.4229,109.4762,109.4229,109.4673,16277.0
2019-03-29 14:00:00,123.2,123.21,123.16,123.17,22986.0,109.4762,109.4851,109.4406,109.4495,22986.0
2019-03-29 14:30:00,123.17,123.18,123.09,123.12,71418.0,109.4495,109.4584,109.3784,109.4051,71418.0
2019-03-29 15:00:00,123.12,123.18,123.11,123.18,49460.0,109.4051,109.4584,109.3962,109.4584,49460.0
2019-03-29 15:30:00,123.18,123.19,123.14,123.19,137357.0,109.4584,109.4673,109.4229,109.4673,137357.0
2019-04-01 09:30:00,122.74,122.75,122.72,122.73,142818.0,109.2717,109.2806,109.2539,109.2628,142818.0
2019-04-01 10:00:00,122.73,122.73,122.52,122.54,40000.0,109.2628,109.2628,109.0758,109.0936,40000.0
2019-04-01 10:30:00,122.53,122.58,122.5,122.58,32875.0,109.0847,109.1293,109.058,109.1293,32875.0
2019-04-01 11:00:00,122.59,122.61,122.53,122.56,352499.0,109.1382,109.156,109.0847,109.1115,352499.0
2019-04-01 11:30:00,122.55,122.6,122.51,122.51,13076.0,109.1026,109.1471,109.0669,109.0669,13076.0
2019-04-01 12:00:00,122.52,122.54,122.5,122.52,30056.0,109.0758,109.0936,109.058,109.0758,30056.0
2019-04-01 12:30:00,122.52,122.53,122.46,122.48,22704.0,109.0758,109.0847,109.0224,109.0402,22704.0
2019-04-01 13:00:00,122.48,122.52,122.47,122.5,199738.0,109.0402,109.0758,109.0313,109.058,199738.0
2019-04-01 13:30:00,122.49,122.53,122.49,122.53,22568.0,109.0491,109.0847,109.0491,109.0847,22568.0
2019-04-01 14:00:00,122.53,122.53,122.5,122.5,26672.0,109.0847,109.0847,109.058,109.058,26672.0
2019-04-01 14:30:00,122.5,122.54,122.49,122.51,361079.0,109.058,109.0936,109.0491,109.0669,361079.0
2019-04-01 15:00:00,122.5,122.54,122.5,122.52,49475.0,109.058,109.0936,109.058,109.0758,49475.0
2019-04-01 15:30:00,122.52,122.53,122.5,122.52,99609.0,109.0758,109.0847,109.058,109.0758,99609.0
2019-04-02 09:30:00,122.61,122.67,122.59,122.6,43240.0,109.156,109.2094,109.1382,109.1471,43240.0
2019-04-02 10:00:00,122.6,122.64,122.59,122.62,21346.0,109.1471,109.1827,109.1382,109.1649,21346.0
2019-04-02 10:30:00,122.62,122.68,122.59,122.67,39780.0,109.1649,109.2183,109.1382,109.2094,39780.0
2019-04-02 11:00:00,122.67,122.69,122.64,122.65,92512.0,109.2094,109.2272,109.1827,109.1916,92512.0
2019-04-02 11:30:00,122.65,122.68,122.65,122.66,29789.0,109.1916,109.2183,109.1916,109.2005,29789.0
2019-04-02 12:00:00,122.66,122.68,122.65,122.66,29647.0,109.2005,109.2183,109.1916,109.2005,29647.0
2019-04-02 12:30:00,122.67,122.67,122.6,122.61,193450.0,109.2094,109.2094,109.1471,109.156,193450.0
2019-04-02 13:00:00,122.61,122.63,122.57,122.59,44119.0,109.156,109.1738,109.1204,109.1382,44119.0
2019-04-02 13:30:00,122.59,122.63,122.58,122.62,12866.0,109.1382,109.1738,109.1293,109.1649,12866.0
2019-04-02 14:00:00,122.63,122.65,122.62,122.64,18367.0,109.1738,109.1916,109.1649,109.1827,18367.0
2019-04-02 14:30:00,122.64,122.67,122.62,122.63,56622.0,109.1827,109.2094,109.1649,109.1738,56622.0
2019-04-02 15:00:00,122.63,122.66,122.62,122.64,126609.0,109.1738,109.2005,109.1649,109.1827,126609.0
2019-04-02 15:30:00,122.64,122.64,122.62,122.63,71888.0,109.1827,109.1827,109.1649,109.1738,71888.0
2019-04-03 09:30:00,122.45,122.49,122.41,122.43,59131.0,109.0135,109.0491,108.9779,108.9957,59131.0
2019-04-03 10:00:00,122.43,122.54,122.42,122.49,109606.0,108.9957,109.0936,108.9868,109.0491,109606.0
2019-04-03 10:30:00,122.48,122.53,122.47,122.51,29188.0,109.0402,109.0847,109.0313,109.0669,29188.0
2019-04-03 11:00:00,122.5,122.53,122.48,122.51,37340.0,109.058,109.0847,109.0402,109.0669,37340.0
2019-04-03 11:30:00,122.52,122.52,122.45,122.47,27801.0,109.0758,109.0758,109.0135,109.0313,27801.0
2019-04-03 12:00:00,122.46,122.47,122.44,122.46,41608.0,109.0224,109.0313,109.0046,109.0224,41608.0
2019-04-03 12:30:00,122.45,122.49,122.45,122.48,16977.0,109.0135,109.0491,109.0135,109.0402,16977.0
2019-04-03 13:00:00,122.49,122.49,122.47,122.48,15680.0,109.0491,109.0491,109.0313,109.0402,15680.0
2019-04-03 13:30:00,122.48,122.51,122.48,122.51,53312.0,109.0402,109.0669,109.0402,109.0669,53312.0
2019-04-03 14:00:00,122.51,122.51,122.46,122.46,83252.0,109.0669,109.0669,109.0224,109.0224,83252.0
2019-04-03 14:30:00,122.47,122.49,122.46,122.47,93754.0,109.0313,109.0491,109.0224,109.0313,93754.0
2019-04-03 15:00:00,122.48,122.5,122.46,122.47,66921.0,109.0402,109.058,109.0224,109.0313,66921.0
2019-04-03 15:30:00,122.46,122.48,122.45,122.46,101678.0,109.0224,109.0402,109.0135,109.0224,101678.0
2019-04-04 09:30:00,122.52,122.53,122.45,122.5,39224.0,109.0758,109.0847,109.0135,109.058,39224.0
2019-04-04 10:00:00,122.5,122.52,122.47,122.5,113529.0,109.058,109.0758,109.0313,109.058,113529.0
2019-04-04 10:30:00,122.51,122.53,122.5,122.51,70824.0,109.0669,109.0847,109.058,109.0669,70824.0
2019-04-04 11:00:00,122.52,122.57,122.51,122.54,20706.0,109.0758,109.1204,109.0669,109.0936,20706.0
2019-04-04 11:30:00,122.54,122.55,122.51,122.53,30428.0,109.0936,109.1026,109.0669,109.0847,30428.0
2019-04-04 12:00:00,122.53,122.55,122.52,122.54,24492.0,109.0847,109.1026,109.0758,109.0936,24492.0
2019-04-04 12:30:00,122.54,122.56,122.53,122.54,14701.0,109.0936,109.1115,109.0847,109.0936,14701.0
2019-04-04 13:00:00,122.55,122.55,122.53,122.55,16493.0,109.1026,109.1026,109.0847,109.1026,16493.0
2019-04-04 13:30:00,122.55,122.55,122.53,122.55,15331.0,109.1026,109.1026,109.0847,109.1026,15331.0
2019-04-04 14:00:00,122.55,122.55,122.52,122.54,84199.0,109.1026,109.1026,109.0758,109.0936,84199.0
2019-04-04 14:30:00,122.54,122.54,122.52,122.53,84891.0,109.0936,109.0936,109.0758,109.0847,84891.0
2019-04-04 15:00:00,122.53,122.53,122.51,122.53,27358.0,109.0847,109.0847,109.0669,109.0847,27358.0
2019-04-04 15:30:00,122.53,122.55,122.51,122.55,104832.0,109.0847,109.1026,109.0669,109.1026,104832.0
2019-04-05 09:30:00,122.49,122.54,122.48,122.52,14391.0,109.0491,109.0936,109.0402,109.0758,14391.0
2019-04-05 10:00:00,122.53,122.61,122.52,122.58,25042.0,109.0847,109.156,109.0758,109.1293,25042.0
2019-04-05 10:30:00,122.6,122.61,122.58,122.58,74422.0,109.1471,109.156,109.1293,109.1293,74422.0
2019-04-05 11:00:00,122.58,122.59,122.54,122.57,39098.0,109.1293,109.1382,109.0936,109.1204,39098.0
2019-04-05 11:30:00,122.56,122.57,122.54,122.57,28655.0,109.1115,109.1204,109.0936,109.1204,28655.0
2019-04-05 12:00:00,122.56,122.57,122.53,122.56,16175.0,109.1115,109.1204,109.0847,109.1115,16175.0
2019-04-05 12:30:00,122.55,122.57,122.54,122.55,13798.0,109.1026,109.1204,109.0936,109.1026,13798.0
2019-04-05 13:00:00,122.55,122.56,122.54,122.55,17371.0,109.1026,109.1115,109.0936,109.1026,17371.0
2019-04-05 13:30:00,122.56,122.56,122.51,122.54,118298.0,109.1115,109.1115,109.0669,109.0936,118298.0
2019-04-05 14:00:00,122.54,122.58,122.53,122.58,88735.0,109.0936,109.1293,109.0847,109.1293,88735.0
2019-04-05 14:30:00,122.57,122.58,122.55,122.56,25910.0,109.1204,109.1293,109.1026,109.1115,25910.0
2019-04-05 15:00:00,122.56,122.58,122.55,122.55,34135.0,109.1115,109.1293,109.1026,109.1026,34135.0
2019-04-05 15:30:00,122.55,122.58,122.55,122.58,57055.0,109.1026,109.1293,109.1026,109.1293,57055.0
2019-04-08 09:30:00,122.58,122.6,122.56,122.57,29645.0,109.1293,109.1471,109.1115,109.1204,29645.0
2019-04-08 10:00:00,122.57,122.57,122.5,122.53,23374.0,109.1204,109.1204,109.058,109.0847,23374.0
2019-04-08 10:30:00,122.52,122.55,122.52,122.54,9153.0,109.0758,109.1026,109.0758,109.0936,9153.0
2019-04-08 11:00:00,122.54,122.54,122.51,122.53,47748.0,109.0936,109.0936,109.0669,109.0847,47748.0
2019-04-08 11:30:00,122.53,122.53,122.49,122.5,22287.0,109.0847,109.0847,109.0491,109.058,22287.0
2019-04-08 12:00:00,122.5,122.51,122.49,122.49,40776.0,109.058,109.0669,109.0491,109.0491,40776.0
2019-04-08 12:30:00,122.49,122.5,122.47,122.49,48124.0,109.0491,109.058,109.0313,109.0491,48124.0
2019-04-08 13:00:00,122.49,122.49,122.46,122.48,26954.0,109.0491,109.0491,109.0224,109.0402,26954.0
2019-04-08 13:30:00,122.48,122.5,122.47,122.49,84214.0,109.0402,109.058,109.0313,109.0491,84214.0
2019-04-08 14:00:00,122.5,122.51,122.49,122.5,34795.0,109.058,109.0669,109.0491,109.058,34795.0
2019-04-08 14:30:00,122.5,122.5,122.48,122.48,20283.0,109.058,109.058,109.0402,109.0402,20283.0
2019-04-08 15:00:00,122.48,122.49,122.47,122.48,42571.0,109.0402,109.0491,109.0313,109.0402,42571.0
2019-04-08 15:30:00,122.47,122.48,122.46,122.48,53778.0,109.0313,109.0402,109.0224,109.0402,53778.0
2019-04-09 09:30:00,122.63,122.68,122.6,122.6,31028.0,109.1738,109.2183,109.1471,109.1471,31028.0
2019-04-09 10:00:00,122.6,122.62,122.58,122.6,19400.0,109.1471,109.1649,109.1293,109.1471,19400.0
2019-04-09 10:30:00,122.59,122.61,122.57,122.59,84039.0,109.1382,109.156,109.1204,109.1382,84039.0
2019-04-09 11:00:00,122.59,122.62,122.58,122.61,30665.0,109.1382,109.1649,109.1293,109.156,30665.0
2019-04-09 11:30:00,122.61,122.65,122.6,122.63,32652.0,109.156,109.1916,109.1471,109.1738,32652.0
2019-04-09 12:00:00,122.63,122.65,122.6,122.61,171144.0,109.1738,109.1916,109.1471,109.156,171144.0
2019-04-09 12:30:00,122.61,122.61,122.59,122.59,20918.0,109.156,109.156,109.1382,109.1382,20918.0
2019-04-09 13:00:00,122.6,122.6,122.58,122.59,8678.0,109.1471,109.1471,109.1293,109.1382,8678.0
2019-04-09 13:30:00,122.59,122.61,122.58,122.6,17218.0,109.1382,109.156,109.1293,109.1471,17218.0
2019-04-09 14:00:00,122.6,122.63,122.6,122.61,12955.0,109.1471,109.1738,109.1471,109.156,12955.0
2019-04-09 14:30:00,122.61,122.63,122.6,122.62,80568.0,109.156,109.1738,109.1471,109.1649,80568.0
2019-04-09 15:00:00,122.61,122.62,122.57,122.58,117963.0,109.156,109.1649,109.1204,109.1293,117963.0
2019-04-09 15:30:00,122.58,122.61,122.57,122.59,60873.0,109.1293,109.156,109.1204,109.1382,60873.0
2019-04-10 09:30:00,122.73,122.78,122.71,122.76,14288.0,109.2628,109.3073,109.245,109.2895,14288.0
2019-04-10 10:00:00,122.75,122.79,122.73,122.78,35877.0,109.2806,109.3162,109.2628,109.3073,35877.0
2019-04-10 10:30:00,122.77,122.78,122.73,122.76,26485.0,109.2984,109.3073,109.2628,109.2895,26485.0
2019-04-10 11:00:00,122.75,122.77,122.74,122.77,9005.0,109.2806,109.2984,109.2717,109.2984,9005.0
2019-04-10 11:30:00,122.76,122.77,122.73,122.73,26469.0,109.2895,109.2984,109.2628,109.2628,26469.0
2019-04-10 12:00:00,122.73,122.78,122.73,122.77,17609.0,109.2628,109.3073,109.2628,109.2984,17609.0
2019-04-10 12:30:00,122.78,122.79,122.75,122.76,27539.0,109.3073,109.3162,109.2806,109.2895,27539.0
2019-04-10 13:00:00,122.76,122.8,122.75,122.79,85332.0,109.2895,109.3251,109.2806,109.3162,85332.0
2019-04-10 13:30:00,122.79,122.82,122.77,122.8,25697.0,109.3162,109.3429,109.2984,109.3251,25697.0
2019-04-10 14:00:00,122.81,122.81,122.72,122.72,36344.0,109.334,109.334,109.2539,109.2539,36344.0
2019-04-10 14:30:00,122.73,122.75,122.71,122.73,23212.0,109.2628,109.2806,109.245,109.2628,23212.0
2019-04-10 15:00:00,122.73,122.77,122.72,122.77,18293.0,109.2628,109.2984,109.2539,109.2984,18293.0
2019-04-10 15:30:00,122.76,122.78,122.75,122.76,66608.0,109.2895,109.3073,109.2806,109.2895,66608.0
2019-04-11 09:30:00,122.64,122.65,122.61,122.64,13531.0,109.1827,109.1916,109.156,109.1827,13531.0
2019-04-11 10:00:00,122.62,122.65,122.6,122.65,9836.0,109.1649,109.1916,109.1471,109.1916,9836.0
2019-04-11 10:30:00,122.64,122.64,122.59,122.61,10835.0,109.1827,109.1827,109.1382,109.156,10835.0
2019-04-11 11:00:00,122.6,122.61,122.59,122.6,32406.0,109.1471,109.156,109.1382,109.1471,32406.0
2019-04-11 11:30:00,122.6,122.64,122.59,122.64,14849.0,109.1471,109.1827,109.1382,109.1827,14849.0
2019-04-11 12:00:00,122.63,122.64,122.62,122.63,25100.0,109.1738,109.1827,109.1649,109.1738,25100.0
2019-04-11 12:30:00,122.63,122.63,122.6,122.6,17684.0,109.1738,109.1738,109.1471,109.1471,17684.0
2019-04-11 13:00:00,122.6,122.61,122.56,122.58,38187.0,109.1471,109.156,109.1115,109.1293,38187.0
2019-04-11 13:30:00,122.59,122.61,122.58,122.6,9561.0,109.1382,109.156,109.1293,109.1471,9561.0
2019-04-11 14:00:00,122.62,122.64,122.61,122.64,15915.0,109.1649,109.1827,109.156,109.1827,15915.0
2019-04-11 14:30:00,122.63,122.64,122.59,122.59,12276.0,109.1738,109.1827,109.1382,109.1382,12276.0
2019-04-11 15:00:00,122.59,122.6,122.58,122.59,24212.0,109.1382,109.1471,109.1293,109.1382,24212.0
2019-04-11 15:30:00,122.59,122.6,122.59,122.59,94100.0,109.1382,109.1471,109.1382,109.1382,94100.0
2019-04-12 09:30:00,122.3,122.32,122.26,122.3,210514.0,108.88,108.8978,108.8444,108.88,210514.0
2019-04-12 10:00:00,122.31,122.34,122.31,122.33,29554.0,108.8889,108.9156,108.8889,108.9067,29554.0
2019-04-12 10:30:00,122.33,122.36,122.32,122.32,19706.0,108.9067,108.9334,108.8978,108.8978,19706.0
2019-04-12 11:00:00,122.31,122.33,122.29,122.32,25220.0,108.8889,108.9067,108.8711,108.8978,25220.0
2019-04-12 11:30:00,122.32,122.33,122.31,122.32,57267.0,108.8978,108.9067,108.8889,108.8978,57267.0
2019-04-12 12:00:00,122.32,122.32,122.3,122.3,14085.0,108.8978,108.8978,108.88,108.88,14085.0
2019-04-12 12:30:00,122.3,122.33,122.3,122.3,54179.0,108.88,108.9067,108.88,108.88,54179.0
2019-04-12 13:00:00,122.3,122.33,122.3,122.33,127952.0,108.88,108.9067,108.88,108.9067,127952.0
2019-04-12 13:30:00,122.34,122.34,122.27,122.27,366616.0,108.9156,108.9156,108.8533,108.8533,366616.0
2019-04-12 14:00:00,122.27,122.28,122.26,122.28,16652.0,108.8533,108.8622,108.8444,108.8622,16652.0
2019-04-12 14:30:00,122.28,122.29,122.26,122.27,26790.0,108.8622,108.8711,108.8444,108.8533,26790.0
2019-04-12 15:00:00,122.26,122.27,122.25,122.27,62500.0,108.8444,108.8533,108.8355,108.8533,62500.0
2019-04-12 15:30:00,122.27,122.27,122.24,122.24,168490.0,108.8533,108.8533,108.8266,108.8266,168490.0
2019-04-15 09:30:00,122.24,122.3,122.24,122.29,21120.0,108.8266,108.88,108.8266,108.8711,21120.0
2019-04-15 10:00:00,122.28,122.28,122.27,122.28,8139.0,108.8622,108.8622,108.8533,108.8622,8139.0
2019-04-15 10:30:00,122.31,122.32,122.27,122.28,15080.0,108.8889,108.8978,108.8533,108.8622,15080.0
2019-04-15 11:00:00,122.28,122.3,122.28,122.3,24745.0,108.8622,108.88,108.8622,108.88,24745.0
2019-04-15 11:30:00,122.31,122.32,122.29,122.31,34081.0,108.8889,108.8978,108.8711,108.8889,34081.0
2019-04-15 12:00:00,122.31,122.31,122.29,122.31,27032.0,108.8889,108.8889,108.8711,108.8889,27032.0
2019-04-15 12:30:00,122.31,122.31,122.29,122.3,9201.0,108.8889,108.8889,108.8711,108.88,9201.0
2019-04-15 13:00:00,122.3,122.3,122.26,122.28,98654.0,108.88,108.88,108.8444,108.8622,98654.0
2019-04-15 13:30:00,122.29,122.3,122.28,122.3,28360.0,108.8711,108.88,108.8622,108.88,28360.0
2019-04-15 14:00:00,122.3,122.31,122.28,122.31,19347.0,108.88,108.8889,108.8622,108.8889,19347.0
2019-04-15 14:30:00,122.32,122.32,122.3,122.31,64652.0,108.8978,108.8978,108.88,108.8889,64652.0
2019-04-15 15:00:00,122.3,122.33,122.29,122.33,417454.0,108.88,108.9067,108.8711,108.9067,417454.0
2019-04-15 15:30:00,122.33,122.35,122.32,122.34,165999.0,108.9067,108.9245,108.8978,108.9156,165999.0
2019-04-16 09:30:00,122.22,122.25,122.19,122.22,19557.0,108.8088,108.8355,108.7821,108.8088,19557.0
2019-04-16 10:00:00,122.21,122.21,122.17,122.18,37062.0,108.7999,108.7999,108.7642,108.7732,37062.0
2019-04-16 10:30:00,122.18,122.21,122.18,122.2,10342.0,108.7732,108.7999,108.7732,108.791,10342.0
2019-04-16 11:00:00,122.19,122.2,122.17,122.17,31002.0,108.7821,108.791,108.7642,108.7642,31002.0
2019-04-16 11:30:00,122.17,122.18,122.14,122.15,21984.0,108.7642,108.7732,108.7375,108.7464,21984.0
2019-04-16 12:00:00,122.16,122.17,122.13,122.16,49589.0,108.7553,108.7642,108.7286,108.7553,49589.0
2019-04-16 12:30:00,122.16,122.16,122.11,122.11,8906.0,108.7553,108.7553,108.7108,108.7108,8906.0
2019-04-16 13:00:00,122.12,122.15,122.11,122.15,13418.0,108.7197,108.7464,108.7108,108.7464,13418.0
2019-04-16 13:30:00,122.14,122.15,122.12,122.14,25359.0,108.7375,108.7464,108.7197,108.7375,25359.0
2019-04-16 14:00:00,122.14,122.16,122.12,122.14,40571.0,108.7375,108.7553,108.7197,108.7375,40571.0
2019-04-16 14:30:00,122.13,122.15,122.11,122.11,47266.0,108.7286,108.7464,108.7108,108.7108,47266.0
2019-04-16 15:00:00,122.12,122.14,122.1,122.13,32064.0,108.7197,108.7375,108.7019,108.7286,32064.0
2019-04-16 15:30:00,122.13,122.15,122.12,122.14,80403.0,108.7286,108.7464,108.7197,108.7375,80403.0
2019-04-17 09:30:00,122.11,122.19,122.11,122.17,96240.0,108.7108,108.7821,108.7108,108.7642,96240.0
2019-04-17 10:00:00,122.18,122.2,122.17,122.18,52353.0,108.7732,108.791,108.7642,108.7732,52353.0
2019-04-17 10:30:00,122.17,122.17,122.15,122.17,13391.0,108.7642,108.7642,108.7464,108.7642,13391.0
2019-04-17 11:00:00,122.19,122.21,122.17,122.2,14316.0,108.7821,108.7999,108.7642,108.791,14316.0
2019-04-17 11:30:00,122.21,122.24,122.18,122.21,20365.0,108.7999,108.8266,108.7732,108.7999,20365.0
2019-04-17 12:00:00,122.21,122.24,122.2,122.22,16128.0,108.7999,108.8266,108.791,108.8088,16128.0
2019-04-17 12:30:00,122.23,122.24,122.22,122.23,6869.0,108.8177,108.8266,108.8088,108.8177,6869.0
2019-04-17 13:00:00,122.23,122.23,122.21,122.21,16498.0,108.8177,108.8177,108.7999,108.7999,16498.0
2019-04-17 13:30:00,122.22,122.22,122.19,122.21,13475.0,108.8088,108.8088,108.7821,108.7999,13475.0
2019-04-17 14:00:00,122.22,122.23,122.2,122.22,40440.0,108.8088,108.8177,108.791,108.8088,40440.0
2019-04-17 14:30:00,122.2,122.22,122.19,122.19,47024.0,108.791,108.8088,108.7821,108.7821,47024.0
2019-04-17 15:00:00,122.19,122.2,122.18,122.19,13599.0,108.7821,108.791,108.7732,108.7821,13599.0
2019-04-17 15:30:00,122.2,122.2,122.17,122.19,18951.0,108.791,108.791,108.7642,108.7821,18951.0
2019-04-18 09:30:00,122.34,122.41,122.33,122.4,112130.0,108.9156,108.9779,108.9067,108.969,112130.0
2019-04-18 10:00:00,122.4,122.42,122.37,122.39,173696.0,108.969,108.9868,108.9423,108.9601,173696.0
2019-04-18 10:30:00,122.39,122.4,122.33,122.34,84992.0,108.9601,108.969,108.9067,108.9156,84992.0
2019-04-18 11:00:00,122.34,122.34,122.32,122.33,173525.0,108.9156,108.9156,108.8978,108.9067,173525.0
2019-04-18 11:30:00,122.32,122.33,122.29,122.32,37770.0,108.8978,108.9067,108.8711,108.8978,37770.0
2019-04-18 12:00:00,122.32,122.35,122.31,122.35,105028.0,108.8978,108.9245,108.8889,108.9245,105028.0
2019-04-18 12:30:00,122.34,122.36,122.33,122.36,186529.0,108.9156,108.9334,108.9067,108.9334,186529.0
2019-04-18 13:00:00,122.35,122.36,122.34,122.34,113991.0,108.9245,108.9334,108.9156,108.9156,113991.0
2019-04-18 13:30:00,122.34,122.36,122.32,122.34,214819.0,108.9156,108.9334,108.8978,108.9156,214819.0
2019-04-18 14:00:00,122.34,122.34,122.31,122.33,72410.0,108.9156,108.9156,108.8889,108.9067,72410.0
2019-04-18 14:30:00,122.33,122.33,122.32,122.33,39680.0,108.9067,108.9067,108.8978,108.9067,39680.0
2019-04-18 15:00:00,122.32,122.33,122.3,122.31,394845.0,108.8978,108.9067,108.88,108.8889,394845.0
2019-04-18 15:30:00,122.31,122.31,122.3,122.3,90250.0,108.8889,108.8889,108.88,108.88,90250.0
2019-04-22 09:30:00,122.34,122.34,122.26,122.27,20721.0,108.9156,108.9156,108.8444,108.8533,20721.0
2019-04-22 10:00:00,122.27,122.3,122.24,122.29,4096627.0,108.8533,108.88,108.8266,108.8711,4096627.0
2019-04-22 10:30:00,122.29,122.31,122.26,122.28,89216.0,108.8711,108.8889,108.8444,108.8622,89216.0
2019-04-22 11:00:00,122.28,122.31,122.28,122.29,35421.0,108.8622,108.8889,108.8622,108.8711,35421.0
2019-04-22 11:30:00,122.29,122.3,122.27,122.28,10774.0,108.8711,108.88,108.8533,108.8622,10774.0
2019-04-22 12:00:00,122.27,122.28,122.26,122.28,12149.0,108.8533,108.8622,108.8444,108.8622,12149.0
2019-04-22 12:30:00,122.28,122.29,122.27,122.29,5569.0,108.8622,108.8711,108.8533,108.8711,5569.0
2019-04-22 13:00:00,122.28,122.3,122.28,122.29,14581.0,108.8622,108.88,108.8622,108.8711,14581.0
2019-04-22 13:30:00,122.29,122.29,122.28,122.29,3383.0,108.8711,108.8711,108.8622,108.8711,3383.0
2019-04-22 14:00:00,122.29,122.29,122.25,122.27,12412.0,108.8711,108.8711,108.8355,108.8533,12412.0
2019-04-22 14:30:00,122.26,122.27,122.25,122.26,175181.0,108.8444,108.8533,108.8355,108.8444,175181.0
2019-04-22 15:00:00,122.26,122.28,122.26,122.26,6630.0,108.8444,108.8622,108.8444,108.8444,6630.0
2019-04-22 15:30:00,122.27,122.29,122.26,122.27,63567.0,108.8533,108.8711,108.8444,108.8533,63567.0
2019-04-23 09:30:00,122.4,122.47,122.4,122.46,15511.0,108.969,109.0313,108.969,109.0224,15511.0
2019-04-23 10:00:00,122.45,122.46,122.42,122.46,141023.0,109.0135,109.0224,108.9868,109.0224,141023.0
2019-04-23 10:30:00,122.46,122.46,122.41,122.44,47157.0,109.0224,109.0224,108.9779,109.0046,47157.0
2019-04-23 11:00:00,122.44,122.45,122.38,122.4,35060.0,109.0046,109.0135,108.9512,108.969,35060.0
2019-04-23 11:30:00,122.4,122.42,122.39,122.42,21256.0,108.969,108.9868,108.9601,108.9868,21256.0
2019-04-23 12:00:00,122.42,122.45,122.4,122.44,21477.0,108.9868,109.0135,108.969,109.0046,21477.0
2019-04-23 12:30:00,122.44,122.44,122.42,122.43,11551.0,109.0046,109.0046,108.9868,108.9957,11551.0
2019-04-23 13:00:00,122.43,122.44,122.39,122.43,24231.0,108.9957,109.0046,108.9601,108.9957,24231.0
2019-04-23 13:30:00,122.43,122.43,122.4,122.41,9748.0,108.9957,108.9957,108.969,108.9779,9748.0
2019-04-23 14:00:00,122.41,122.42,122.4,122.41,22195.0,108.9779,108.9868,108.969,108.9779,22195.0
2019-04-23 14:30:00,122.41,122.43,122.4,122.41,53741.0,108.9779,108.9957,108.969,108.9779,53741.0
2019-04-23 15:00:00,122.42,122.42,122.4,122.41,35491.0,108.9868,108.9868,108.969,108.9779,35491.0
2019-04-23 15:30:00,122.41,122.43,122.41,122.43,67670.0,108.9779,108.9957,108.9779,108.9957,67670.0
2019-04-24 09:30:00,122.63,122.69,122.63,122.69,25715.0,109.1738,109.2272,109.1738,109.2272,25715.0
2019-04-24 10:00:00,122.7,122.73,122.69,122.71,22815.0,109.2361,109.2628,109.2272,109.245,22815.0
2019-04-24 10:30:00,122.72,122.72,122.67,122.68,6907.0,109.2539,109.2539,109.2094,109.2183,6907.0
2019-04-24 11:00:00,122.68,122.72,122.66,122.71,24788.0,109.2183,109.2539,109.2005,109.245,24788.0
2019-04-24 11:30:00,122.7,122.71,122.68,122.69,23063.0,109.2361,109.245,109.2183,109.2272,23063.0
2019-04-24 12:00:00,122.69,122.69,122.67,122.69,12758.0,109.2272,109.2272,109.2094,109.2272,12758.0
2019-04-24 12:30:00,122.68,122.69,122.66,122.69,10395.0,109.2183,109.2272,109.2005,109.2272,10395.0
2019-04-24 13:00:00,122.68,122.7,122.67,122.69,6517.0,109.2183,109.2361,109.2094,109.2272,6517.0
2019-04-24 13:30:00,122.68,122.69,122.67,122.69,11489.0,109.2183,109.2272,109.2094,109.2272,11489.0
2019-04-24 14:00:00,122.69,122.69,122.67,122.69,17185.0,109.2272,109.2272,109.2094,109.2272,17185.0
2019-04-24 14:30:00,122.69,122.7,122.67,122.69,36107.0,109.2272,109.2361,109.2094,109.2272,36107.0
2019-04-24 15:00:00,122.69,122.7,122.68,122.68,16608.0,109.2272,109.2361,109.2183,109.2183,16608.0
2019-04-24 15:30:00,122.69,122.71,122.68,122.7,28677.0,109.2272,109.245,109.2183,109.2361,28677.0
2019-04-25 09:30:00,122.7,122.74,122.68,122.68,13332.0,109.2361,109.2717,109.2183,109.2183,13332.0
2019-04-25 10:00:00,122.67,122.73,122.67,122.72,14127.0,109.2094,109.2628,109.2094,109.2539,14127.0
2019-04-25 10:30:00,122.72,122.74,122.68,122.7,10530.0,109.2539,109.2717,109.2183,109.2361,10530.0
2019-04-25 11:00:00,122.69,122.72,122.68,122.69,13482.0,109.2272,109.2539,109.2183,109.2272,13482.0
2019-04-25 11:30:00,122.69,122.69,122.67,122.67,13120.0,109.2272,109.2272,109.2094,109.2094,13120.0
2019-04-25 12:00:00,122.69,122.69,122.67,122.68,25134.0,109.2272,109.2272,109.2094,109.2183,25134.0
2019-04-25 12:30:00,122.68,122.68,122.64,122.66,65629.0,109.2183,109.2183,109.1827,109.2005,65629.0
2019-04-25 13:00:00,122.65,122.65,122.62,122.64,35182.0,109.1916,109.1916,109.1649,109.1827,35182.0
2019-04-25 13:30:00,122.63,122.64,122.59,122.63,35313.0,109.1738,109.1827,109.1382,109.1738,35313.0
2019-04-25 14:00:00,122.64,122.64,122.61,122.62,18068.0,109.1827,109.1827,109.156,109.1649,18068.0
2019-04-25 14:30:00,122.63,122.64,122.62,122.64,38634.0,109.1738,109.1827,109.1649,109.1827,38634.0
2019-04-25 15:00:00,122.63,122.65,122.63,122.64,14717.0,109.1738,109.1916,109.1738,109.1827,14717.0
2019-04-25 15:30:00,122.65,122.65,122.61,122.62,44220.0,109.1916,109.1916,109.156,109.1649,44220.0
2019-04-26 09:30:00,122.92,122.92,122.84,122.88,29541.0,109.432,109.432,109.3607,109.3963,29541.0
2019-04-26 10:00:00,122.87,122.9,122.85,122.88,17190.0,109.3874,109.4141,109.3696,109.3963,17190.0
2019-04-26 10:30:00,122.88,122.89,122.86,122.87,8340.0,109.3963,109.4052,109.3785,109.3874,8340.0
2019-04-26 11:00:00,122.88,122.89,122.85,122.85,26830.0,109.3963,109.4052,109.3696,109.3696,26830.0
2019-04-26 11:30:00,122.84,122.87,122.84,122.87,7878.0,109.3607,109.3874,109.3607,109.3874,7878.0
2019-04-26 12:00:00,122.87,122.87,122.85,122.86,16155.0,109.3874,109.3874,109.3696,109.3785,16155.0
2019-04-26 12:30:00,122.86,122.86,122.83,122.86,11887.0,109.3785,109.3785,109.3518,109.3785,11887.0
2019-04-26 13:00:00,122.86,122.88,122.86,122.88,15223.0,109.3785,109.3963,109.3785,109.3963,15223.0
2019-04-26 13:30:00,122.87,122.88,122.83,122.83,14709.0,109.3874,109.3963,109.3518,109.3518,14709.0
2019-04-26 14:00:00,122.83,122.84,122.81,122.82,19159.0,109.3518,109.3607,109.334,109.3429,19159.0
2019-04-26 14:30:00,122.81,122.85,122.81,122.85,18598.0,109.334,109.3696,109.334,109.3696,18598.0
2019-04-26 15:00:00,122.84,122.87,122.84,122.85,67653.0,109.3607,109.3874,109.3607,109.3696,67653.0
2019-04-26 15:30:00,122.86,122.87,122.84,122.84,134450.0,109.3785,109.3874,109.3607,109.3607,134450.0
2019-04-29 09:30:00,122.73,122.76,122.72,122.74,16147.0,109.2628,109.2895,109.2539,109.2717,16147.0
2019-04-29 10:00:00,122.74,122.77,122.74,122.77,15108.0,109.2717,109.2984,109.2717,109.2984,15108.0
2019-04-29 10:30:00,122.77,122.79,122.75,122.76,11151.0,109.2984,109.3162,109.2806,109.2895,11151.0
2019-04-29 11:00:00,122.76,122.77,122.75,122.76,16049.0,109.2895,109.2984,109.2806,109.2895,16049.0
2019-04-29 11:30:00,122.77,122.77,122.72,122.73,18157.0,109.2984,109.2984,109.2539,109.2628,18157.0
2019-04-29 12:00:00,122.73,122.73,122.7,122.7,9413.0,109.2628,109.2628,109.2361,109.2361,9413.0
2019-04-29 12:30:00,122.71,122.73,122.7,122.71,4645.0,109.245,109.2628,109.2361,109.245,4645.0
2019-04-29 13:00:00,122.71,122.72,122.71,122.72,12918.0,109.245,109.2539,109.245,109.2539,12918.0
2019-04-29 13:30:00,122.71,122.72,122.68,122.69,11030.0,109.245,109.2539,109.2183,109.2272,11030.0
2019-04-29 14:00:00,122.69,122.7,122.69,122.7,19261.0,109.2272,109.2361,109.2272,109.2361,19261.0
2019-04-29 14:30:00,122.7,122.71,122.68,122.71,11885.0,109.2361,109.245,109.2183,109.245,11885.0
2019-04-29 15:00:00,122.71,122.73,122.7,122.72,25288.0,109.245,109.2628,109.2361,109.2539,25288.0
2019-04-29 15:30:00,122.71,122.74,122.71,122.74,54559.0,109.245,109.2717,109.245,109.2717,54559.0
2019-04-30 09:30:00,122.7,122.86,122.68,122.85,42854.0,109.2361,109.3785,109.2183,109.3696,42854.0
2019-04-30 10:00:00,122.84,122.87,122.83,122.83,12419.0,109.3607,109.3874,109.3518,109.3518,12419.0
2019-04-30 10:30:00,122.84,122.87,122.82,122.87,18605.0,109.3607,109.3874,109.3429,109.3874,18605.0
2019-04-30 11:00:00,122.89,122.92,122.87,122.89,144782.0,109.4052,109.432,109.3874,109.4052,144782.0
2019-04-30 11:30:00,122.88,122.89,122.85,122.85,13556.0,109.3963,109.4052,109.3696,109.3696,13556.0
2019-04-30 12:00:00,122.85,122.87,122.83,122.86,18720.0,109.3696,109.3874,109.3518,109.3785,18720.0
2019-04-30 12:30:00,122.87,122.89,122.85,122.88,28672.0,109.3874,109.4052,109.3696,109.3963,28672.0
2019-04-30 13:00:00,122.87,122.89,122.86,122.89,17743.0,109.3874,109.4052,109.3785,109.4052,17743.0
2019-04-30 13:30:00,122.9,122.9,122.88,122.9,70058.0,109.4141,109.4141,109.3963,109.4141,70058.0
2019-04-30 14:00:00,122.89,122.91,122.88,122.9,20295.0,109.4052,109.423,109.3963,109.4141,20295.0
2019-04-30 14:30:00,122.91,122.93,122.89,122.91,86188.0,109.423,109.4409,109.4052,109.423,86188.0
2019-04-30 15:00:00,122.92,122.94,122.91,122.93,48783.0,109.432,109.4498,109.423,109.4409,48783.0
2019-04-30 15:30:00,122.93,122.93,122.91,122.92,93939.0,109.4409,109.4409,109.423,109.432,93939.0
2019-05-01 09:30:00,122.69,122.71,122.66,122.69,54084.0,109.4305,109.4483,109.4037,109.4305,54084.0
2019-05-01 10:00:00,122.71,122.85,122.69,122.81,66707.0,109.4483,109.5732,109.4305,109.5375,66707.0
2019-05-01 10:30:00,122.82,122.83,122.79,122.81,25024.0,109.5464,109.5553,109.5197,109.5375,25024.0
2019-05-01 11:00:00,122.81,122.85,122.81,122.84,57923.0,109.5375,109.5732,109.5375,109.5643,57923.0
2019-05-01 11:30:00,122.85,122.85,122.8,122.81,17627.0,109.5732,109.5732,109.5286,109.5375,17627.0
2019-05-01 12:00:00,122.81,122.82,122.78,122.82,41921.0,109.5375,109.5464,109.5107,109.5464,41921.0
2019-05-01 12:30:00,122.81,122.83,122.79,122.81,17497.0,109.5375,109.5553,109.5197,109.5375,17497.0
2019-05-01 13:00:00,122.81,122.81,122.78,122.8,16721.0,109.5375,109.5375,109.5107,109.5286,16721.0
2019-05-01 13:30:00,122.79,122.81,122.78,122.79,24046.0,109.5197,109.5375,109.5107,109.5197,24046.0
2019-05-01 14:00:00,122.82,123.04,122.82,123.0,126694.0,109.5464,109.7426,109.5464,109.707,126694.0
2019-05-01 14:30:00,123.0,123.01,122.59,122.61,84054.0,109.707,109.7159,109.3413,109.3591,84054.0
2019-05-01 15:00:00,122.6,122.61,122.5,122.54,66145.0,109.3502,109.3591,109.261,109.2967,66145.0
2019-05-01 15:30:00,122.54,122.59,122.52,122.56,117723.0,109.2967,109.3413,109.2788,109.3145,117723.0
2019-05-02 09:30:00,122.5,122.51,122.46,122.47,31048.0,109.261,109.2699,109.2253,109.2342,31048.0
2019-05-02 10:00:00,122.48,122.5,122.45,122.46,29089.0,109.2432,109.261,109.2164,109.2253,29089.0
2019-05-02 10:30:00,122.47,122.47,122.4,122.43,19003.0,109.2342,109.2342,109.1718,109.1986,19003.0
2019-05-02 11:00:00,122.42,122.43,122.33,122.34,68608.0,109.1896,109.1986,109.1094,109.1183,68608.0
2019-05-02 11:30:00,122.34,122.39,122.32,122.39,33547.0,109.1183,109.1629,109.1005,109.1629,33547.0
2019-05-02 12:00:00,122.39,122.39,122.33,122.37,156808.0,109.1629,109.1629,109.1094,109.1451,156808.0
2019-05-02 12:30:00,122.36,122.37,122.32,122.34,6672.0,109.1361,109.1451,109.1005,109.1183,6672.0
2019-05-02 13:00:00,122.33,122.35,122.31,122.34,24004.0,109.1094,109.1272,109.0915,109.1183,24004.0
2019-05-02 13:30:00,122.34,122.36,122.33,122.35,23125.0,109.1183,109.1361,109.1094,109.1272,23125.0
2019-05-02 14:00:00,122.35,122.36,122.34,122.35,51540.0,109.1272,109.1361,109.1183,109.1272,51540.0
2019-05-02 14:30:00,122.36,122.37,122.32,122.33,55205.0,109.1361,109.1451,109.1005,109.1094,55205.0
2019-05-02 15:00:00,122.34,122.37,122.34,122.37,22007.0,109.1183,109.1451,109.1183,109.1451,22007.0
2019-05-02 15:30:00,122.36,122.38,122.35,122.36,41848.0,109.1361,109.154,109.1272,109.1361,41848.0
2019-05-03 09:30:00,122.44,122.48,122.43,122.47,28150.0,109.2075,109.2432,109.1986,109.2342,28150.0
2019-05-03 10:00:00,122.48,122.55,122.47,122.5,55720.0,109.2432,109.3056,109.2342,109.261,55720.0
2019-05-03 10:30:00,122.5,122.51,122.48,122.5,7026.0,109.261,109.2699,109.2432,109.261,7026.0
2019-05-03 11:00:00,122.51,122.53,122.48,122.52,12242.0,109.2699,109.2878,109.2432,109.2788,12242.0
2019-05-03 11:30:00,122.51,122.51,122.4,122.41,56812.0,109.2699,109.2699,109.1718,109.1807,56812.0
2019-05-03 12:00:00,122.41,122.45,122.41,122.44,15905.0,109.1807,109.2164,109.1807,109.2075,15905.0
2019-05-03 12:30:00,122.45,122.47,122.44,122.46,11278.0,109.2164,109.2342,109.2075,109.2253,11278.0
2019-05-03 13:00:00,122.46,122.46,122.43,122.44,58046.0,109.2253,109.2253,109.1986,109.2075,58046.0
2019-05-03 13:30:00,122.44,122.45,122.42,122.45,145367.0,109.2075,109.2164,109.1896,109.2164,145367.0
2019-05-03 14:00:00,122.45,122.46,122.44,122.45,23167.0,109.2164,109.2253,109.2075,109.2164,23167.0
2019-05-03 14:30:00,122.45,122.45,122.42,122.44,16718.0,109.2164,109.2164,109.1896,109.2075,16718.0
2019-05-03 15:00:00,122.45,122.46,122.44,122.45,26074.0,109.2164,109.2253,109.2075,109.2164,26074.0
2019-05-03 15:30:00,122.45,122.46,122.43,122.44,128744.0,109.2164,109.2253,109.1986,109.2075,128744.0
2019-05-06 09:30:00,122.75,122.75,122.68,122.69,18712.0,109.484,109.484,109.4215,109.4305,18712.0
2019-05-06 10:00:00,122.7,122.71,122.67,122.7,10439.0,109.4394,109.4483,109.4126,109.4394,10439.0
2019-05-06 10:30:00,122.69,122.72,122.68,122.71,13729.0,109.4305,109.4572,109.4215,109.4483,13729.0
2019-05-06 11:00:00,122.71,122.72,122.67,122.68,36221.0,109.4483,109.4572,109.4126,109.4215,36221.0
2019-05-06 11:30:00,122.68,122.73,122.67,122.73,30178.0,109.4215,109.4661,109.4126,109.4661,30178.0
2019-05-06 12:00:00,122.72,122.75,122.72,122.75,23434.0,109.4572,109.484,109.4572,109.484,23434.0
2019-05-06 12:30:00,122.76,122.76,122.72,122.73,22989.0,109.4929,109.4929,109.4572,109.4661,22989.0
2019-05-06 13:00:00,122.73,122.74,122.7,122.71,17335.0,109.4661,109.4751,109.4394,109.4483,17335.0
2019-05-06 13:30:00,122.71,122.72,122.69,122.71,24147.0,109.4483,109.4572,109.4305,109.4483,24147.0
2019-05-06 14:00:00,122.69,122.71,122.68,122.69,16523.0,109.4305,109.4483,109.4215,109.4305,16523.0
2019-05-06 14:30:00,122.7,122.7,122.63,122.65,26227.0,109.4394,109.4394,109.377,109.3948,26227.0
2019-05-06 15:00:00,122.66,122.67,122.63,122.63,7226.0,109.4037,109.4126,109.377,109.377,7226.0
2019-05-06 15:30:00,122.64,122.66,122.63,122.66,26979.0,109.3859,109.4037,109.377,109.4037,26979.0
2019-05-07 09:30:00,122.83,122.86,122.8,122.84,37818.0,109.5553,109.5821,109.5286,109.5643,37818.0
2019-05-07 10:00:00,122.84,122.89,122.8,122.81,26781.0,109.5643,109.6089,109.5286,109.5375,26781.0
2019-05-07 10:30:00,122.81,122.85,122.8,122.83,9503.0,109.5375,109.5732,109.5286,109.5553,9503.0
2019-05-07 11:00:00,122.83,122.88,122.83,122.86,20023.0,109.5553,109.5999,109.5553,109.5821,20023.0
2019-05-07 11:30:00,122.85,122.87,122.83,122.85,15630.0,109.5732,109.591,109.5553,109.5732,15630.0
2019-05-07 12:00:00,122.86,122.88,122.84,122.84,17437.0,109.5821,109.5999,109.5643,109.5643,17437.0
2019-05-07 12:30:00,122.84,122.85,122.83,122.85,47319.0,109.5643,109.5732,109.5553,109.5732,47319.0
2019-05-07 13:00:00,122.84,122.9,122.84,122.88,80139.0,109.5643,109.6178,109.5643,109.5999,80139.0
2019-05-07 13:30:00,122.89,122.91,122.88,122.88,42757.0,109.6089,109.6267,109.5999,109.5999,42757.0
2019-05-07 14:00:00,122.89,122.9,122.87,122.89,55906.0,109.6089,109.6178,109.591,109.6089,55906.0
2019-05-07 14:30:00,122.89,122.91,122.88,122.9,74914.0,109.6089,109.6267,109.5999,109.6178,74914.0
2019-05-07 15:00:00,122.9,122.91,122.88,122.9,49272.0,109.6178,109.6267,109.5999,109.6178,49272.0
2019-05-07 15:30:00,122.89,122.92,122.85,122.87,87979.0,109.6089,109.6356,109.5732,109.591,87979.0
2019-05-08 09:30:00,122.92,122.96,122.91,122.95,19196.0,109.6356,109.6713,109.6267,109.6624,19196.0
2019-05-08 10:00:00,122.95,122.95,122.9,122.93,10630.0,109.6624,109.6624,109.6178,109.6445,10630.0
2019-05-08 10:30:00,122.93,122.96,122.79,122.79,17486.0,109.6445,109.6713,109.5197,109.5197,17486.0
2019-05-08 11:00:00,122.81,122.87,122.8,122.84,22753.0,109.5375,109.591,109.5286,109.5643,22753.0
2019-05-08 11:30:00,122.86,122.91,122.81,122.82,27983.0,109.5821,109.6267,109.5375,109.5464,27983.0
2019-05-08 12:00:00,122.81,122.85,122.81,122.82,4790.0,109.5375,109.5732,109.5375,109.5464,4790.0
2019-05-08 12:30:00,122.83,122.83,122.78,122.79,13299.0,109.5553,109.5553,109.5107,109.5197,13299.0
2019-05-08 13:00:00,122.78,122.78,122.69,122.72,76534.0,109.5107,109.5107,109.4305,109.4572,76534.0
2019-05-08 13:30:00,122.73,122.74,122.71,122.73,36678.0,109.4661,109.4751,109.4483,109.4661,36678.0
2019-05-08 14:00:00,122.73,122.75,122.71,122.73,22267.0,109.4661,109.484,109.4483,109.4661,22267.0
2019-05-08 14:30:00,122.74,122.75,122.72,122.74,23916.0,109.4751,109.484,109.4572,109.4751,23916.0
2019-05-08 15:00:00,122.73,122.74,122.71,122.72,64608.0,109.4661,109.4751,109.4483,109.4572,64608.0
2019-05-08 15:30:00,122.71,122.74,122.71,122.73,53430.0,109.4483,109.4751,109.4483,109.4661,53430.0
2019-05-09 09:30:00,123.0,123.11,122.98,123.08,20799.0,109.707,109.8051,109.6891,109.7783,20799.0
2019-05-09 10:00:00,123.08,123.13,123.07,123.1,14278.0,109.7783,109.8229,109.7694,109.7962,14278.0
2019-05-09 10:30:00,123.11,123.13,123.03,123.05,8093.0,109.8051,109.8229,109.7337,109.7516,8093.0
2019-05-09 11:00:00,123.06,123.07,123.0,123.06,65792.0,109.7605,109.7694,109.707,109.7605,65792.0
2019-05-09 11:30:00,123.04,123.05,123.01,123.02,10033.0,109.7426,109.7516,109.7159,109.7248,10033.0
2019-05-09 12:00:00,123.01,123.03,122.96,122.99,13041.0,109.7159,109.7337,109.6713,109.698,13041.0
2019-05-09 12:30:00,122.98,122.98,122.88,122.89,17854.0,109.6891,109.6891,109.5999,109.6089,17854.0
2019-05-09 13:00:00,122.88,122.97,122.85,122.97,24797.0,109.5999,109.6802,109.5732,109.6802,24797.0
2019-05-09 13:30:00,122.98,122.98,122.87,122.97,23537.0,109.6891,109.6891,109.591,109.6802,23537.0
2019-05-09 14:00:00,122.96,122.98,122.92,122.92,42083.0,109.6713,109.6891,109.6356,109.6356,42083.0
2019-05-09 14:30:00,122.91,122.94,122.9,122.93,13876.0,109.6267,109.6535,109.6178,109.6445,13876.0
2019-05-09 15:00:00,122.94,122.97,122.94,122.94,18498.0,109.6535,109.6802,109.6535,109.6535,18498.0
2019-05-09 15:30:00,122.95,122.96,122.93,122.94,15277.0,109.6624,109.6713,109.6445,109.6535,15277.0
2019-05-10 09:30:00,122.98,123.01,122.97,123.0,10132.0,109.6891,109.7159,109.6802,109.707,10132.0
2019-05-10 10:00:00,123.0,123.05,123.0,123.02,37202.0,109.707,109.7516,109.707,109.7248,37202.0
2019-05-10 10:30:00,123.02,123.1,123.02,123.1,33734.0,109.7248,109.7962,109.7248,109.7962,33734.0
2019-05-10 11:00:00,123.09,123.12,123.06,123.09,23551.0,109.7872,109.814,109.7605,109.7872,23551.0
2019-05-10 11:30:00,123.12,123.12,123.04,123.08,59535.0,109.814,109.814,109.7426,109.7783,59535.0
2019-05-10 12:00:00,123.07,123.09,123.04,123.04,18797.0,109.7694,109.7872,109.7426,109.7426,18797.0
2019-05-10 12:30:00,123.05,123.06,123.01,123.05,68147.0,109.7516,109.7605,109.7159,109.7516,68147.0
2019-05-10 13:00:00,123.05,123.07,122.97,122.98,16299.0,109.7516,109.7694,109.6802,109.6891,16299.0
2019-05-10 13:30:00,122.98,122.99,122.94,122.94,255514.0,109.6891,109.698,109.6535,109.6535,255514.0
2019-05-10 14:00:00,122.94,122.97,122.92,122.96,14295.0,109.6535,109.6802,109.6356,109.6713,14295.0
2019-05-10 14:30:00,122.96,122.97,122.94,122.96,16519.0,109.6713,109.6802,109.6535,109.6713,16519.0
2019-05-10 15:00:00,122.96,122.97,122.85,122.86,17995.0,109.6713,109.6802,109.5732,109.5821,17995.0
2019-05-10 15:30:00,122.87,122.94,122.87,122.9,70816.0,109.591,109.6535,109.591,109.6178,70816.0
2019-05-13 09:30:00,123.29,123.33,123.23,123.3,67097.0,109.9656,110.0013,109.9121,109.9745,67097.0
2019-05-13 10:00:00,123.33,123.36,123.3,123.31,9558.0,110.0013,110.0281,109.9745,109.9835,9558.0
2019-05-13 10:30:00,123.32,123.34,123.26,123.33,11711.0,109.9924,110.0102,109.9389,110.0013,11711.0
2019-05-13 11:00:00,123.34,123.37,123.3,123.37,8491.0,110.0102,110.037,109.9745,110.037,8491.0
2019-05-13 11:30:00,123.37,123.39,123.35,123.35,49795.0,110.037,110.0548,110.0191,110.0191,49795.0
2019-05-13 12:00:00,123.35,123.39,123.34,123.39,96826.0,110.0191,110.0548,110.0102,110.0548,96826.0
2019-05-13 12:30:00,123.39,123.4,123.35,123.38,33552.0,110.0548,110.0637,110.0191,110.0459,33552.0
2019-05-13 13:00:00,123.39,123.39,123.36,123.37,14742.0,110.0548,110.0548,110.0281,110.037,14742.0
2019-05-13 13:30:00,123.38,123.39,123.3,123.33,18107.0,110.0459,110.0548,109.9745,110.0013,18107.0
2019-05-13 14:00:00,123.33,123.36,123.26,123.29,442370.0,110.0013,110.0281,109.9389,109.9656,442370.0
2019-05-13 14:30:00,123.28,123.34,123.28,123.3,32402.0,109.9567,110.0102,109.9567,109.9745,32402.0
2019-05-13 15:00:00,123.3,123.36,123.28,123.35,46540.0,109.9745,110.0281,109.9567,110.0191,46540.0
2019-05-13 15:30:00,123.34,123.37,123.32,123.33,47884.0,110.0102,110.037,109.9924,110.0013,47884.0
2019-05-14 09:30:00,123.28,123.29,123.23,123.29,28765.0,109.9567,109.9656,109.9121,109.9656,28765.0
2019-05-14 10:00:00,123.3,123.3,123.27,123.27,7525.0,109.9745,109.9745,109.9478,109.9478,7525.0
2019-05-14 10:30:00,123.28,123.28,123.26,123.27,19348.0,109.9567,109.9567,109.9389,109.9478,19348.0
2019-05-14 11:00:00,123.26,123.27,123.2,123.22,23504.0,109.9389,109.9478,109.8854,109.9032,23504.0
2019-05-14 11:30:00,123.22,123.22,123.19,123.21,18682.0,109.9032,109.9032,109.8764,109.8943,18682.0
2019-05-14 12:00:00,123.21,123.23,123.2,123.22,12863.0,109.8943,109.9121,109.8854,109.9032,12863.0
2019-05-14 12:30:00,123.23,123.24,123.23,123.23,5323.0,109.9121,109.921,109.9121,109.9121,5323.0
2019-05-14 13:00:00,123.23,123.24,123.2,123.2,11265.0,109.9121,109.921,109.8854,109.8854,11265.0
2019-05-14 13:30:00,123.21,123.21,123.18,123.2,7320.0,109.8943,109.8943,109.8675,109.8854,7320.0
2019-05-14 14:00:00,123.2,123.23,123.19,123.23,19143.0,109.8854,109.9121,109.8764,109.9121,19143.0
2019-05-14 14:30:00,123.23,123.25,123.22,123.24,17987.0,109.9121,109.9299,109.9032,109.921,17987.0
2019-05-14 15:00:00,123.25,123.25,123.21,123.22,44969.0,109.9299,109.9299,109.8943,109.9032,44969.0
2019-05-14 15:30:00,123.22,123.28,123.22,123.27,59161.0,109.9032,109.9567,109.9032,109.9478,59161.0
2019-05-15 09:30:00,123.58,123.62,123.52,123.55,31216.0,110.2243,110.26,110.1708,110.1975,31216.0
2019-05-15 10:00:00,123.54,123.58,123.45,123.46,371778.0,110.1886,110.2243,110.1083,110.1173,371778.0
2019-05-15 10:30:00,123.45,123.51,123.42,123.46,31879.0,110.1083,110.1618,110.0816,110.1173,31879.0
2019-05-15 11:00:00,123.47,123.48,123.41,123.41,7573.0,110.1262,110.1351,110.0727,110.0727,7573.0
2019-05-15 11:30:00,123.42,123.47,123.41,123.45,18258.0,110.0816,110.1262,110.0727,110.1083,18258.0
2019-05-15 12:00:00,123.44,123.51,123.42,123.49,21510.0,110.0994,110.1618,110.0816,110.144,21510.0
2019-05-15 12:30:00,123.5,123.53,123.49,123.53,5059.0,110.1529,110.1797,110.144,110.1797,5059.0
2019-05-15 13:00:00,123.51,123.53,123.49,123.51,66486.0,110.1618,110.1797,110.144,110.1618,66486.0
2019-05-15 13:30:00,123.51,123.51,123.47,123.48,11287.0,110.1618,110.1618,110.1262,110.1351,11287.0
2019-05-15 14:00:00,123.48,123.49,123.46,123.48,10081.0,110.1351,110.144,110.1173,110.1351,10081.0
2019-05-15 14:30:00,123.47,123.49,123.45,123.48,25864.0,110.1262,110.144,110.1083,110.1351,25864.0
2019-05-15 15:00:00,123.5,123.5,123.47,123.5,11516.0,110.1529,110.1529,110.1262,110.1529,11516.0
2019-05-15 15:30:00,123.5,123.53,123.49,123.53,67118.0,110.1529,110.1797,110.144,110.1797,67118.0
2019-05-16 09:30:00,123.33,123.33,123.26,123.28,26626.0,110.0013,110.0013,109.9389,109.9567,26626.0
2019-05-16 10:00:00,123.29,123.33,123.28,123.29,25488.0,109.9656,110.0013,109.9567,109.9656,25488.0
2019-05-16 10:30:00,123.28,123.33,123.28,123.3,6632.0,109.9567,110.0013,109.9567,109.9745,6632.0
2019-05-16 11:00:00,123.32,123.35,123.29,123.32,65417.0,109.9924,110.0191,109.9656,109.9924,65417.0
2019-05-16 11:30:00,123.33,123.34,123.31,123.33,9449.0,110.0013,110.0102,109.9835,110.0013,9449.0
2019-05-16 12:00:00,123.32,123.34,123.29,123.3,10449.0,109.9924,110.0102,109.9656,109.9745,10449.0
2019-05-16 12:30:00,123.3,123.33,123.29,123.32,4336.0,109.9745,110.0013,109.9656,109.9924,4336.0
2019-05-16 13:00:00,123.32,123.34,123.32,123.33,4983.0,109.9924,110.0102,109.9924,110.0013,4983.0
2019-05-16 13:30:00,123.33,123.38,123.33,123.36,7687.0,110.0013,110.0459,110.0013,110.0281,7687.0
2019-05-16 14:00:00,123.36,123.37,123.32,123.33,13740.0,110.0281,110.037,109.9924,110.0013,13740.0
2019-05-16 14:30:00,123.33,123.34,123.31,123.32,7620.0,110.0013,110.0102,109.9835,109.9924,7620.0
2019-05-16 15:00:00,123.32,123.39,123.32,123.38,10833.0,109.9924,110.0548,109.9924,110.0459,10833.0
2019-05-16 15:30:00,123.38,123.41,123.37,123.39,64576.0,110.0459,110.0727,110.037,110.0548,64576.0
2019-05-17 09:30:00,123.55,123.56,123.44,123.45,22278.0,110.1975,110.2064,110.0994,110.1083,22278.0
2019-05-17 10:00:00,123.45,123.45,123.38,123.38,15955.0,110.1083,110.1083,110.0459,110.0459,15955.0
2019-05-17 10:30:00,123.38,123.41,123.3,123.32,27967.0,110.0459,110.0727,109.9745,109.9924,27967.0
2019-05-17 11:00:00,123.32,123.37,123.31,123.35,28415.0,109.9924,110.037,109.9835,110.0191,28415.0
2019-05-17 11:30:00,123.34,123.39,123.34,123.39,13312.0,110.0102,110.0548,110.0102,110.0548,13312.0
2019-05-17 12:00:00,123.39,123.41,123.38,123.41,28189.0,110.0548,110.0727,110.0459,110.0727,28189.0
2019-05-17 12:30:00,123.41,123.41,123.35,123.35,22214.0,110.0727,110.0727,110.0191,110.0191,22214.0
2019-05-17 13:00:00,123.36,123.38,123.33,123.37,8095.0,110.0281,110.0459,110.0013,110.037,8095.0
2019-05-17 13:30:00,123.39,123.4,123.37,123.39,15440.0,110.0548,110.0637,110.037,110.0548,15440.0
2019-05-17 14:00:00,123.39,123.41,123.38,123.4,27861.0,110.0548,110.0727,110.0459,110.0637,27861.0
2019-05-17 14:30:00,123.39,123.4,123.37,123.39,17384.0,110.0548,110.0637,110.037,110.0548,17384.0
2019-05-17 15:00:00,123.38,123.45,123.38,123.42,32466.0,110.0459,110.1083,110.0459,110.0816,32466.0
2019-05-17 15:30:00,123.42,123.43,123.4,123.42,82201.0,110.0816,110.0905,110.0637,110.0816,82201.0
2019-05-20 09:30:00,123.39,123.45,123.37,123.38,38308.0,110.0548,110.1083,110.037,110.0459,38308.0
2019-05-20 10:00:00,123.4,123.41,123.35,123.35,17483.0,110.0637,110.0727,110.0191,110.0191,17483.0
2019-05-20 10:30:00,123.36,123.37,123.32,123.34,22074.0,110.0281,110.037,109.9924,110.0102,22074.0
2019-05-20 11:00:00,123.34,123.36,123.33,123.34,4593.0,110.0102,110.0281,110.0013,110.0102,4593.0
2019-05-20 11:30:00,123.35,123.36,123.31,123.34,5969.0,110.0191,110.0281,109.9835,110.0102,5969.0
2019-05-20 12:00:00,123.33,123.33,123.26,123.28,145189.0,110.0013,110.0013,109.9389,109.9567,145189.0
2019-05-20 12:30:00,123.29,123.29,123.25,123.28,13061.0,109.9656,109.9656,109.9299,109.9567,13061.0
2019-05-20 13:00:00,123.28,123.29,123.25,123.26,12064.0,109.9567,109.9656,109.9299,109.9389,12064.0
2019-05-20 13:30:00,123.26,123.26,123.24,123.26,6524.0,109.9389,109.9389,109.921,109.9389,6524.0
2019-05-20 14:00:00,123.25,123.27,123.25,123.26,8166.0,109.9299,109.9478,109.9299,109.9389,8166.0
2019-05-20 14:30:00,123.27,123.27,123.25,123.26,20304.0,109.9478,109.9478,109.9299,109.9389,20304.0
2019-05-20 15:00:00,123.26,123.27,123.24,123.27,15014.0,109.9389,109.9478,109.921,109.9478,15014.0
2019-05-20 15:30:00,123.26,123.28,123.25,123.27,38391.0,109.9389,109.9567,109.9299,109.9478,38391.0
2019-05-21 09:30:00,123.2,123.21,123.17,123.2,45690.0,109.8854,109.8943,109.8586,109.8854,45690.0
2019-05-21 10:00:00,123.2,123.22,123.19,123.19,40571.0,109.8854,109.9032,109.8764,109.8764,40571.0
2019-05-21 10:30:00,123.18,123.18,123.08,123.09,20080.0,109.8675,109.8675,109.7783,109.7872,20080.0
2019-05-21 11:00:00,123.09,123.15,123.09,123.13,32730.0,109.7872,109.8408,109.7872,109.8229,32730.0
2019-05-21 11:30:00,123.14,123.15,123.12,123.14,7422.0,109.8318,109.8408,109.814,109.8318,7422.0
2019-05-21 12:00:00,123.14,123.15,123.12,123.14,10828.0,109.8318,109.8408,109.814,109.8318,10828.0
2019-05-21 12:30:00,123.13,123.18,123.13,123.14,33076.0,109.8229,109.8675,109.8229,109.8318,33076.0
2019-05-21 13:00:00,123.15,123.15,123.13,123.13,3901.0,109.8408,109.8408,109.8229,109.8229,3901.0
2019-05-21 13:30:00,123.13,123.14,123.12,123.14,20390.0,109.8229,109.8318,109.814,109.8318,20390.0
2019-05-21 14:00:00,123.13,123.13,123.1,123.11,10763.0,109.8229,109.8229,109.7962,109.8051,10763.0
2019-05-21 14:30:00,123.11,123.14,123.1,123.14,15289.0,109.8051,109.8318,109.7962,109.8318,15289.0
2019-05-21 15:00:00,123.13,123.14,123.11,123.12,13204.0,109.8229,109.8318,109.8051,109.814,13204.0
2019-05-21 15:30:00,123.12,123.14,123.11,123.12,40357.0,109.814,109.8318,109.8051,109.814,40357.0
2019-05-22 09:30:00,123.25,123.33,123.24,123.3,15986.0,109.9299,110.0013,109.921,109.9745,15986.0
2019-05-22 10:00:00,123.3,123.34,123.29,123.3,36464.0,109.9745,110.0102,109.9656,109.9745,36464.0
2019-05-22 10:30:00,123.3,123.36,123.3,123.34,11424.0,109.9745,110.0281,109.9745,110.0102,11424.0
2019-05-22 11:00:00,123.35,123.36,123.33,123.33,15787.0,110.0191,110.0281,110.0013,110.0013,15787.0
2019-05-22 11:30:00,123.34,123.38,123.33,123.37,23188.0,110.0102,110.0459,110.0013,110.037,23188.0
2019-05-22 12:00:00,123.38,123.4,123.36,123.37,22939.0,110.0459,110.0637,110.0281,110.037,22939.0
2019-05-22 12:30:00,123.37,123.38,123.36,123.37,5174.0,110.037,110.0459,110.0281,110.037,5174.0
2019-05-22 13:00:00,123.38,123.39,123.37,123.38,10879.0,110.0459,110.0548,110.037,110.0459,10879.0
2019-05-22 13:30:00,123.38,123.38,123.33,123.35,23329.0,110.0459,110.0459,110.0013,110.0191,23329.0
2019-05-22 14:00:00,123.35,123.39,123.34,123.39,32812.0,110.0191,110.0548,110.0102,110.0548,32812.0
2019-05-22 14:30:00,123.38,123.39,123.35,123.35,28267.0,110.0459,110.0548,110.0191,110.0191,28267.0
2019-05-22 15:00:00,123.36,123.37,123.35,123.36,22621.0,110.0281,110.037,110.0191,110.0281,22621.0
2019-05-22 15:30:00,123.36,123.38,123.36,123.38,61309.0,110.0281,110.0459,110.0281,110.0459,61309.0
2019-05-23 09:30:00,123.55,123.77,123.55,123.77,50277.0,110.1975,110.3937,110.1975,110.3937,50277.0
2019-05-23 10:00:00,123.76,123.81,123.72,123.72,27846.0,110.3848,110.4294,110.3492,110.3492,27846.0
2019-05-23 10:30:00,123.73,123.76,123.7,123.72,421976.0,110.3581,110.3848,110.3313,110.3492,421976.0
2019-05-23 11:00:00,123.73,123.78,123.72,123.76,20789.0,110.3581,110.4027,110.3492,110.3848,20789.0
2019-05-23 11:30:00,123.77,123.84,123.76,123.83,9825.0,110.3937,110.4562,110.3848,110.4473,9825.0
2019-05-23 12:00:00,123.83,123.88,123.81,123.87,16871.0,110.4473,110.4919,110.4294,110.4829,16871.0
2019-05-23 12:30:00,123.87,123.92,123.85,123.92,10980.0,110.4829,110.5275,110.4651,110.5275,10980.0
2019-05-23 13:00:00,123.91,123.97,123.87,123.88,11714.0,110.5186,110.5721,110.4829,110.4919,11714.0
2019-05-23 13:30:00,123.88,123.91,123.87,123.9,24526.0,110.4919,110.5186,110.4829,110.5097,24526.0
2019-05-23 14:00:00,123.9,123.95,123.88,123.93,33556.0,110.5097,110.5543,110.4919,110.5365,33556.0
2019-05-23 14:30:00,123.93,123.96,123.91,123.95,40165.0,110.5365,110.5632,110.5186,110.5543,40165.0
2019-05-23 15:00:00,123.94,123.96,123.83,123.83,39281.0,110.5454,110.5632,110.4473,110.4473,39281.0
2019-05-23 15:30:00,123.84,123.88,123.83,123.84,26819.0,110.4562,110.4919,110.4473,110.4562,26819.0
2019-05-24 09:30:00,123.78,123.79,123.71,123.73,36394.0,110.4027,110.4116,110.3402,110.3581,36394.0
2019-05-24 10:00:00,123.72,123.74,123.7,123.73,9036.0,110.3492,110.367,110.3313,110.3581,9036.0
2019-05-24 10:30:00,123.75,123.79,123.73,123.78,19074.0,110.3759,110.4116,110.3581,110.4027,19074.0
2019-05-24 11:00:00,123.8,123.81,123.77,123.79,17309.0,110.4205,110.4294,110.3937,110.4116,17309.0
2019-05-24 11:30:00,123.79,123.8,123.76,123.77,28109.0,110.4116,110.4205,110.3848,110.3937,28109.0
2019-05-24 12:00:00,123.77,123.77,123.73,123.74,14084.0,110.3937,110.3937,110.3581,110.367,14084.0
2019-05-24 12:30:00,123.73,123.74,123.71,123.71,30452.0,110.3581,110.367,110.3402,110.3402,30452.0
2019-05-24 13:00:00,123.7,123.76,123.7,123.75,21424.0,110.3313,110.3848,110.3313,110.3759,21424.0
2019-05-24 13:30:00,123.76,123.76,123.74,123.75,10069.0,110.3848,110.3848,110.367,110.3759,10069.0
2019-05-24 14:00:00,123.76,123.77,123.75,123.76,9607.0,110.3848,110.3937,110.3759,110.3848,9607.0
2019-05-24 14:30:00,123.76,123.78,123.75,123.77,20629.0,110.3848,110.4027,110.3759,110.3937,20629.0
2019-05-24 15:00:00,123.78,123.78,123.77,123.78,2685.0,110.4027,110.4027,110.3937,110.4027,2685.0
2019-05-24 15:30:00,123.78,123.79,123.78,123.79,9301.0,110.4027,110.4116,110.4027,110.4116,9301.0
2019-05-28 09:30:00,123.95,123.95,123.91,123.92,12475.0,110.5543,110.5543,110.5186,110.5275,12475.0
2019-05-28 10:00:00,123.91,123.91,123.87,123.91,20798.0,110.5186,110.5186,110.4829,110.5186,20798.0
2019-05-28 10:30:00,123.91,123.97,123.9,123.96,22761.0,110.5186,110.5721,110.5097,110.5632,22761.0
2019-05-28 11:00:00,123.96,123.97,123.94,123.95,25024.0,110.5632,110.5721,110.5454,110.5543,25024.0
2019-05-28 11:30:00,123.96,124.06,123.96,124.02,128220.0,110.5632,110.6524,110.5632,110.6167,128220.0
2019-05-28 12:00:00,124.03,124.03,124.0,124.0,11558.0,110.6257,110.6257,110.5989,110.5989,11558.0
2019-05-28 12:30:00,124.01,124.03,124.0,124.02,135977.0,110.6078,110.6257,110.5989,110.6167,135977.0
2019-05-28 13:00:00,124.0,124.02,123.97,123.99,20308.0,110.5989,110.6167,110.5721,110.59,20308.0
2019-05-28 13:30:00,124.0,124.03,123.99,124.02,8410.0,110.5989,110.6257,110.59,110.6167,8410.0
2019-05-28 14:00:00,124.02,124.06,124.01,124.02,55363.0,110.6167,110.6524,110.6078,110.6167,55363.0
2019-05-28 14:30:00,124.03,124.05,124.02,124.04,97107.0,110.6257,110.6435,110.6167,110.6346,97107.0
2019-05-28 15:00:00,124.04,124.07,124.03,124.05,133248.0,110.6346,110.6613,110.6257,110.6435,133248.0
2019-05-28 15:30:00,124.05,124.08,124.05,124.07,24159.0,110.6435,110.6702,110.6435,110.6613,24159.0
2019-05-29 09:30:00,124.26,124.31,124.24,124.29,27264.0,110.8308,110.8754,110.813,110.8576,27264.0
2019-05-29 10:00:00,124.28,124.3,124.22,124.22,17766.0,110.8486,110.8665,110.7951,110.7951,17766.0
2019-05-29 10:30:00,124.24,124.28,124.22,124.28,33538.0,110.813,110.8486,110.7951,110.8486,33538.0
2019-05-29 11:00:00,124.28,124.29,124.23,124.28,154709.0,110.8486,110.8576,110.804,110.8486,154709.0
2019-05-29 11:30:00,124.27,124.37,124.27,124.35,69425.0,110.8397,110.9289,110.8397,110.9111,69425.0
2019-05-29 12:00:00,124.34,124.35,124.29,124.29,35551.0,110.9021,110.9111,110.8576,110.8576,35551.0
2019-05-29 12:30:00,124.3,124.3,124.26,124.28,42887.0,110.8665,110.8665,110.8308,110.8486,42887.0
2019-05-29 13:00:00,124.28,124.29,124.14,124.19,289606.0,110.8486,110.8576,110.7238,110.7684,289606.0
2019-05-29 13:30:00,124.2,124.21,124.17,124.2,96682.0,110.7773,110.7862,110.7505,110.7773,96682.0
2019-05-29 14:00:00,124.19,124.21,124.18,124.2,35561.0,110.7684,110.7862,110.7594,110.7773,35561.0
2019-05-29 14:30:00,124.2,124.23,124.19,124.21,57044.0,110.7773,110.804,110.7684,110.7862,57044.0
2019-05-29 15:00:00,124.22,124.22,124.12,124.13,37633.0,110.7951,110.7951,110.7059,110.7148,37633.0
2019-05-29 15:30:00,124.13,124.14,124.02,124.03,107905.0,110.7148,110.7238,110.6167,110.6257,107905.0
2019-05-30 09:30:00,124.08,124.08,123.98,123.99,14517.0,110.6702,110.6702,110.5811,110.59,14517.0
2019-05-30 10:00:00,123.99,124.02,123.98,124.01,7916.0,110.59,110.6167,110.5811,110.6078,7916.0
2019-05-30 10:30:00,124.01,124.05,123.99,124.05,19036.0,110.6078,110.6435,110.59,110.6435,19036.0
2019-05-30 11:00:00,124.05,124.13,124.05,124.13,8728.0,110.6435,110.7148,110.6435,110.7148,8728.0
2019-05-30 11:30:00,124.13,124.16,124.12,124.15,9890.0,110.7148,110.7416,110.7059,110.7327,9890.0
2019-05-30 12:00:00,124.14,124.16,124.13,124.15,7538.0,110.7238,110.7416,110.7148,110.7327,7538.0
2019-05-30 12:30:00,124.17,124.17,124.12,124.14,10659.0,110.7505,110.7505,110.7059,110.7238,10659.0
2019-05-30 13:00:00,124.14,124.18,124.14,124.17,4362.0,110.7238,110.7594,110.7238,110.7505,4362.0
2019-05-30 13:30:00,124.16,124.19,124.16,124.18,29111.0,110.7416,110.7684,110.7416,110.7594,29111.0
2019-05-30 14:00:00,124.17,124.22,124.15,124.21,77363.0,110.7505,110.7951,110.7327,110.7862,77363.0
2019-05-30 14:30:00,124.21,124.28,124.21,124.27,25514.0,110.7862,110.8486,110.7862,110.8397,25514.0
2019-05-30 15:00:00,124.28,124.35,124.27,124.3,29007.0,110.8486,110.9111,110.8397,110.8665,29007.0
2019-05-30 15:30:00,124.31,124.32,124.27,124.32,23119.0,110.8754,110.8843,110.8397,110.8843,23119.0
2019-05-31 09:30:00,124.58,124.66,124.54,124.6,216265.0,111.1162,111.1876,111.0805,111.134,216265.0
2019-05-31 10:00:00,124.61,124.68,124.6,124.68,20891.0,111.143,111.2054,111.134,111.2054,20891.0
2019-05-31 10:30:00,124.68,124.69,124.58,124.6,33388.0,111.2054,111.2143,111.1162,111.134,33388.0
2019-05-31 11:00:00,124.62,124.62,124.55,124.56,39312.0,111.1519,111.1519,111.0895,111.0984,39312.0
2019-05-31 11:30:00,124.57,124.63,124.56,124.61,999111.0,111.1073,111.1608,111.0984,111.143,999111.0
2019-05-31 12:00:00,124.62,124.67,124.6,124.66,14186.0,111.1519,111.1965,111.134,111.1876,14186.0
2019-05-31 12:30:00,124.67,124.71,124.65,124.68,17833.0,111.1965,111.2322,111.1786,111.2054,17833.0
2019-05-31 13:00:00,124.68,124.8,124.66,124.76,123217.0,111.2054,111.3124,111.1876,111.2768,123217.0
2019-05-31 13:30:00,124.76,124.83,124.71,124.77,84032.0,111.2768,111.3392,111.2322,111.2857,84032.0
2019-05-31 14:00:00,124.75,124.84,124.74,124.79,212328.0,111.2678,111.3481,111.2589,111.3035,212328.0
2019-05-31 14:30:00,124.8,124.89,124.75,124.85,61842.0,111.3124,111.3927,111.2678,111.357,61842.0
2019-05-31 15:00:00,124.83,124.89,124.82,124.85,570087.0,111.3392,111.3927,111.3303,111.357,570087.0
2019-05-31 15:30:00,124.86,124.95,124.85,124.89,330104.0,111.3659,111.4462,111.357,111.3927,330104.0
2019-06-03 09:30:00,124.86,124.94,124.81,124.92,287533.0,111.5668,111.6383,111.5221,111.6204,287533.0
2019-06-03 10:00:00,124.92,124.99,124.81,124.81,202808.0,111.6204,111.683,111.5221,111.5221,202808.0
2019-06-03 10:30:00,124.81,124.84,124.75,124.77,1822026.0,111.5221,111.5489,111.4685,111.4864,1822026.0
2019-06-03 11:00:00,124.77,124.82,124.76,124.79,137799.0,111.4864,111.531,111.4774,111.5042,137799.0
2019-06-03 11:30:00,124.8,124.81,124.76,124.81,110371.0,111.5132,111.5221,111.4774,111.5221,110371.0
2019-06-03 12:00:00,124.8,124.86,124.8,124.86,85603.0,111.5132,111.5668,111.5132,111.5668,85603.0
2019-06-03 12:30:00,124.86,124.88,124.84,124.87,44757.0,111.5668,111.5847,111.5489,111.5757,44757.0
2019-06-03 13:00:00,124.88,124.98,124.85,124.97,160054.0,111.5847,111.674,111.5579,111.6651,160054.0
2019-06-03 13:30:00,124.96,125.03,124.95,124.97,119792.0,111.6561,111.7187,111.6472,111.6651,119792.0
2019-06-03 14:00:00,124.96,124.96,124.92,124.96,117114.0,111.6561,111.6561,111.6204,111.6561,117114.0
2019-06-03 14:30:00,124.95,125.1,124.94,125.09,130521.0,111.6472,111.7812,111.6383,111.7723,130521.0
2019-06-03 15:00:00,125.08,125.24,125.08,125.2,283609.0,111.7634,111.9063,111.7634,111.8706,283609.0
2019-06-03 15:30:00,125.2,125.21,125.09,125.11,53795.0,111.8706,111.8795,111.7723,111.7902,53795.0
2019-06-04 09:30:00,124.79,124.98,124.74,124.87,211527.0,111.5042,111.674,111.4596,111.5757,211527.0
2019-06-04 10:00:00,124.88,124.92,124.81,124.83,38041.0,111.5847,111.6204,111.5221,111.54,38041.0
2019-06-04 10:30:00,124.82,124.83,124.67,124.67,38735.0,111.531,111.54,111.397,111.397,38735.0
2019-06-04 11:00:00,124.67,124.72,124.66,124.68,30998.0,111.397,111.4417,111.3881,111.406,30998.0
2019-06-04 11:30:00,124.69,124.73,124.68,124.72,16902.0,111.4149,111.4506,111.406,111.4417,16902.0
2019-06-04 12:00:00,124.72,124.78,124.72,124.74,12485.0,111.4417,111.4953,111.4417,111.4596,12485.0
2019-06-04 12:30:00,124.74,124.78,124.7,124.72,16592.0,111.4596,111.4953,111.4238,111.4417,16592.0
2019-06-04 13:00:00,124.72,124.76,124.68,124.76,26081.0,111.4417,111.4774,111.406,111.4774,26081.0
2019-06-04 13:30:00,124.76,124.8,124.73,124.79,9687.0,111.4774,111.5132,111.4506,111.5042,9687.0
2019-06-04 14:00:00,124.79,124.87,124.79,124.82,26058.0,111.5042,111.5757,111.5042,111.531,26058.0
2019-06-04 14:30:00,124.82,124.89,124.82,124.89,23656.0,111.531,111.5936,111.531,111.5936,23656.0
2019-06-04 15:00:00,124.87,124.89,124.83,124.86,27586.0,111.5757,111.5936,111.54,111.5668,27586.0
2019-06-04 15:30:00,124.85,124.92,124.85,124.86,97092.0,111.5579,111.6204,111.5579,111.5668,97092.0
2019-06-05 09:30:00,125.11,125.23,125.1,125.22,28402.0,111.7902,111.8974,111.7812,111.8885,28402.0
2019-06-05 10:00:00,125.22,125.22,125.05,125.09,132311.0,111.8885,111.8885,111.7366,111.7723,132311.0
2019-06-05 10:30:00,125.11,125.16,125.06,125.06,38995.0,111.7902,111.8349,111.7455,111.7455,38995.0
2019-06-05 11:00:00,125.06,125.1,124.97,124.97,37847.0,111.7455,111.7812,111.6651,111.6651,37847.0
2019-06-05 11:30:00,124.96,125.0,124.92,124.99,33652.0,111.6561,111.6919,111.6204,111.683,33652.0
2019-06-05 12:00:00,124.99,125.02,124.97,125.02,36404.0,111.683,111.7098,111.6651,111.7098,36404.0
2019-06-05 12:30:00,125.02,125.03,124.91,124.93,11971.0,111.7098,111.7187,111.6115,111.6293,11971.0
2019-06-05 13:00:00,124.94,124.95,124.92,124.94,13322.0,111.6383,111.6472,111.6204,111.6383,13322.0
2019-06-05 13:30:00,124.95,124.99,124.94,124.99,56347.0,111.6472,111.683,111.6383,111.683,56347.0
2019-06-05 14:00:00,125.0,125.0,124.96,124.97,26993.0,111.6919,111.6919,111.6561,111.6651,26993.0
2019-06-05 14:30:00,124.97,125.01,124.94,124.99,25332.0,111.6651,111.7008,111.6383,111.683,25332.0
2019-06-05 15:00:00,124.99,125.02,124.98,125.0,27025.0,111.683,111.7098,111.674,111.6919,27025.0
2019-06-05 15:30:00,125.01,125.03,124.96,124.98,130158.0,111.7008,111.7187,111.6561,111.674,130158.0
2019-06-06 09:30:00,124.98,125.06,124.94,125.06,28124.0,111.674,111.7455,111.6383,111.7455,28124.0
2019-06-06 10:00:00,125.07,125.08,125.05,125.07,5998.0,111.7544,111.7634,111.7366,111.7544,5998.0
2019-06-06 10:30:00,125.09,125.1,125.07,125.09,16183.0,111.7723,111.7812,111.7544,111.7723,16183.0
2019-06-06 11:00:00,125.09,125.09,125.02,125.03,16484.0,111.7723,111.7723,111.7098,111.7187,16484.0
2019-06-06 11:30:00,125.03,125.1,125.02,125.09,10094.0,111.7187,111.7812,111.7098,111.7723,10094.0
2019-06-06 12:00:00,125.1,125.1,125.04,125.04,10698.0,111.7812,111.7812,111.7276,111.7276,10698.0
2019-06-06 12:30:00,125.04,125.06,125.02,125.04,4171.0,111.7276,111.7455,111.7098,111.7276,4171.0
2019-06-06 13:00:00,125.04,125.07,125.0,125.01,8820.0,111.7276,111.7544,111.6919,111.7008,8820.0
2019-06-06 13:30:00,125.01,125.03,125.0,125.01,61392.0,111.7008,111.7187,111.6919,111.7008,61392.0
2019-06-06 14:00:00,125.02,125.02,124.94,124.95,19403.0,111.7098,111.7098,111.6383,111.6472,19403.0
2019-06-06 14:30:00,124.95,124.96,124.81,124.89,82078.0,111.6472,111.6561,111.5221,111.5936,82078.0
2019-06-06 15:00:00,124.94,124.94,124.86,124.91,37848.0,111.6383,111.6383,111.5668,111.6115,37848.0
2019-06-06 15:30:00,124.89,124.9,124.82,124.84,72539.0,111.5936,111.6025,111.531,111.5489,72539.0
2019-06-07 09:30:00,125.3,125.31,125.2,125.25,36136.0,111.9599,111.9689,111.8706,111.9153,36136.0
2019-06-07 10:00:00,125.25,125.31,125.25,125.28,10304.0,111.9153,111.9689,111.9153,111.9421,10304.0
2019-06-07 10:30:00,125.27,125.31,125.25,125.27,19930.0,111.9331,111.9689,111.9153,111.9331,19930.0
2019-06-07 11:00:00,125.28,125.28,125.22,125.23,8575.0,111.9421,111.9421,111.8885,111.8974,8575.0
2019-06-07 11:30:00,125.22,125.23,125.08,125.12,13892.0,111.8885,111.8974,111.7634,111.7991,13892.0
2019-06-07 12:00:00,125.11,125.2,125.11,125.18,5017.0,111.7902,111.8706,111.7902,111.8527,5017.0
2019-06-07 12:30:00,125.19,125.22,125.17,125.18,4996.0,111.8617,111.8885,111.8438,111.8527,4996.0
2019-06-07 13:00:00,125.18,125.19,125.04,125.07,18883.0,111.8527,111.8617,111.7276,111.7544,18883.0
2019-06-07 13:30:00,125.07,125.11,125.06,125.09,8090.0,111.7544,111.7902,111.7455,111.7723,8090.0
2019-06-07 14:00:00,125.08,125.09,125.03,125.07,19018.0,111.7634,111.7723,111.7187,111.7544,19018.0
2019-06-07 14:30:00,125.07,125.1,125.03,125.09,61202.0,111.7544,111.7812,111.7187,111.7723,61202.0
2019-06-07 15:00:00,125.09,125.12,125.08,125.11,34539.0,111.7723,111.7991,111.7634,111.7902,34539.0
2019-06-07 15:30:00,125.11,125.13,125.07,125.13,35976.0,111.7902,111.808,111.7544,111.808,35976.0
2019-06-10 09:30:00,124.9,124.9,124.84,124.85,21045.0,111.6025,111.6025,111.5489,111.5579,21045.0
2019-06-10 10:00:00,124.84,124.86,124.81,124.86,22719.0,111.5489,111.5668,111.5221,111.5668,22719.0
2019-06-10 10:30:00,124.86,124.88,124.84,124.84,4679.0,111.5668,111.5847,111.5489,111.5489,4679.0
2019-06-10 11:00:00,124.84,124.86,124.83,124.86,14803.0,111.5489,111.5668,111.54,111.5668,14803.0
2019-06-10 11:30:00,124.85,124.86,124.78,124.78,18766.0,111.5579,111.5668,111.4953,111.4953,18766.0
2019-06-10 12:00:00,124.78,124.82,124.75,124.81,8831.0,111.4953,111.531,111.4685,111.5221,8831.0
2019-06-10 12:30:00,124.82,124.82,124.78,124.8,8194.0,111.531,111.531,111.4953,111.5132,8194.0
2019-06-10 13:00:00,124.8,124.8,124.77,124.78,17480.0,111.5132,111.5132,111.4864,111.4953,17480.0
2019-06-10 13:30:00,124.78,124.83,124.77,124.82,104605.0,111.4953,111.54,111.4864,111.531,104605.0
2019-06-10 14:00:00,124.82,124.87,124.8,124.82,33586.0,111.531,111.5757,111.5132,111.531,33586.0
2019-06-10 14:30:00,124.82,124.83,124.75,124.75,33561.0,111.531,111.54,111.4685,111.4685,33561.0
2019-06-10 15:00:00,124.77,124.78,124.75,124.78,21969.0,111.4864,111.4953,111.4685,111.4953,21969.0
2019-06-10 15:30:00,124.77,124.78,124.75,124.75,45471.0,111.4864,111.4953,111.4685,111.4685,45471.0
2019-06-11 09:30:00,124.69,124.72,124.65,124.69,49709.0,111.4149,111.4417,111.3791,111.4149,49709.0
2019-06-11 10:00:00,124.68,124.71,124.66,124.68,38943.0,111.406,111.4328,111.3881,111.406,38943.0
2019-06-11 10:30:00,124.68,124.71,124.67,124.68,6981.0,111.406,111.4328,111.397,111.406,6981.0
2019-06-11 11:00:00,124.69,124.7,124.66,124.67,44631.0,111.4149,111.4238,111.3881,111.397,44631.0
2019-06-11 11:30:00,124.68,124.72,124.67,124.71,29750.0,111.406,111.4417,111.397,111.4328,29750.0
2019-06-11 12:00:00,124.71,124.75,124.71,124.74,10754.0,111.4328,111.4685,111.4328,111.4596,10754.0
2019-06-11 12:30:00,124.74,124.77,124.73,124.76,60339.0,111.4596,111.4864,111.4506,111.4774,60339.0
2019-06-11 13:00:00,124.77,124.8,124.75,124.78,34480.0,111.4864,111.5132,111.4685,111.4953,34480.0
2019-06-11 13:30:00,124.78,124.79,124.76,124.76,18944.0,111.4953,111.5042,111.4774,111.4774,18944.0
2019-06-11 14:00:00,124.77,124.78,124.74,124.77,20529.0,111.4864,111.4953,111.4596,111.4864,20529.0
2019-06-11 14:30:00,124.77,124.8,124.77,124.79,66708.0,111.4864,111.5132,111.4864,111.5042,66708.0
2019-06-11 15:00:00,124.79,124.79,124.73,124.74,21254.0,111.5042,111.5042,111.4506,111.4596,21254.0
2019-06-11 15:30:00,124.74,124.76,124.72,124.73,21339.0,111.4596,111.4774,111.4417,111.4506,21339.0
2019-06-12 09:30:00,124.88,124.93,124.86,124.93,11356.0,111.5847,111.6293,111.5668,111.6293,11356.0
2019-06-12 10:00:00,124.93,125.0,124.92,125.0,11172.0,111.6293,111.6919,111.6204,111.6919,11172.0
2019-06-12 10:30:00,125.0,125.03,124.99,125.0,6690.0,111.6919,111.7187,111.683,111.6919,6690.0
2019-06-12 11:00:00,125.01,125.03,124.97,124.97,10418.0,111.7008,111.7187,111.6651,111.6651,10418.0
2019-06-12 11:30:00,124.97,125.04,124.96,125.02,17138.0,111.6651,111.7276,111.6561,111.7098,17138.0
2019-06-12 12:00:00,125.02,125.03,124.97,124.98,18258.0,111.7098,111.7187,111.6651,111.674,18258.0
2019-06-12 12:30:00,124.98,124.98,124.95,124.97,12536.0,111.674,111.674,111.6472,111.6651,12536.0
2019-06-12 13:00:00,124.97,125.0,124.93,124.98,30581.0,111.6651,111.6919,111.6293,111.674,30581.0
2019-06-12 13:30:00,124.98,125.0,124.96,124.97,7217.0,111.674,111.6919,111.6561,111.6651,7217.0
2019-06-12 14:00:00,124.98,125.01,124.96,125.0,16784.0,111.674,111.7008,111.6561,111.6919,16784.0
2019-06-12 14:30:00,124.98,125.0,124.93,124.95,53510.0,111.674,111.6919,111.6293,111.6472,53510.0
2019-06-12 15:00:00,124.95,124.98,124.94,124.97,11218.0,111.6472,111.674,111.6383,111.6651,11218.0
2019-06-12 15:30:00,124.97,125.0,124.96,124.97,39798.0,111.6651,111.6919,111.6561,111.6651,39798.0
2019-06-13 09:30:00,125.1,125.1,125.06,125.08,17011.0,111.7812,111.7812,111.7455,111.7634,17011.0
2019-06-13 10:00:00,125.07,125.11,125.06,125.06,14723.0,111.7544,111.7902,111.7455,111.7455,14723.0
2019-06-13 10:30:00,125.05,125.1,125.05,125.08,27279.0,111.7366,111.7812,111.7366,111.7634,27279.0
2019-06-13 11:00:00,125.09,125.14,125.09,125.13,6956.0,111.7723,111.817,111.7723,111.808,6956.0
2019-06-13 11:30:00,125.13,125.14,125.11,125.13,7702.0,111.808,111.817,111.7902,111.808,7702.0
2019-06-13 12:00:00,125.12,125.17,125.12,125.17,149810.0,111.7991,111.8438,111.7991,111.8438,149810.0
2019-06-13 12:30:00,125.17,125.18,125.12,125.12,12241.0,111.8438,111.8527,111.7991,111.7991,12241.0
2019-06-13 13:00:00,125.12,125.19,125.12,125.19,9820.0,111.7991,111.8617,111.7991,111.8617,9820.0
2019-06-13 13:30:00,125.19,125.27,125.19,125.24,8193.0,111.8617,111.9331,111.8617,111.9063,8193.0
2019-06-13 14:00:00,125.25,125.32,125.24,125.27,55936.0,111.9153,111.9778,111.9063,111.9331,55936.0
2019-06-13 14:30:00,125.27,125.3,125.23,125.25,18892.0,111.9331,111.9599,111.8974,111.9153,18892.0
2019-06-13 15:00:00,125.26,125.29,125.23,125.23,12511.0,111.9242,111.951,111.8974,111.8974,12511.0
2019-06-13 15:30:00,125.23,125.25,125.2,125.21,36478.0,111.8974,111.9153,111.8706,111.8795,36478.0
2019-06-14 09:30:00,125.12,125.21,125.1,125.19,12817.0,111.7991,111.8795,111.7812,111.8617,12817.0
2019-06-14 10:00:00,125.2,125.27,125.2,125.23,25512.0,111.8706,111.9331,111.8706,111.8974,25512.0
2019-06-14 10:30:00,125.25,125.25,125.19,125.19,8919.0,111.9153,111.9153,111.8617,111.8617,8919.0
2019-06-14 11:00:00,125.19,125.26,125.19,125.25,17284.0,111.8617,111.9242,111.8617,111.9153,17284.0
2019-06-14 11:30:00,125.25,125.25,125.19,125.2,12065.0,111.9153,111.9153,111.8617,111.8706,12065.0
2019-06-14 12:00:00,125.22,125.23,125.2,125.21,10201.0,111.8885,111.8974,111.8706,111.8795,10201.0
2019-06-14 12:30:00,125.22,125.25,125.2,125.24,21108.0,111.8885,111.9153,111.8706,111.9063,21108.0
2019-06-14 13:00:00,125.23,125.24,125.21,125.21,50910.0,111.8974,111.9063,111.8795,111.8795,50910.0
2019-06-14 13:30:00,125.22,125.22,125.17,125.2,21890.0,111.8885,111.8885,111.8438,111.8706,21890.0
2019-06-14 14:00:00,125.2,125.2,125.17,125.17,12811.0,111.8706,111.8706,111.8438,111.8438,12811.0
2019-06-14 14:30:00,125.17,125.2,125.16,125.18,16781.0,111.8438,111.8706,111.8349,111.8527,16781.0
2019-06-14 15:00:00,125.17,125.19,125.17,125.18,5341.0,111.8438,111.8617,111.8438,111.8527,5341.0
2019-06-14 15:30:00,125.18,125.22,125.15,125.22,62556.0,111.8527,111.8885,111.8259,111.8885,62556.0
2019-06-17 09:30:00,125.21,125.21,125.1,125.11,14840.0,111.8795,111.8795,111.7812,111.7902,14840.0
2019-06-17 10:00:00,125.13,125.13,125.1,125.11,14719.0,111.808,111.808,111.7812,111.7902,14719.0
2019-06-17 10:30:00,125.11,125.17,125.09,125.16,11495.0,111.7902,111.8438,111.7723,111.8349,11495.0
2019-06-17 11:00:00,125.17,125.21,125.16,125.19,10452.0,111.8438,111.8795,111.8349,111.8617,10452.0
2019-06-17 11:30:00,125.2,125.23,125.19,125.21,7877.0,111.8706,111.8974,111.8617,111.8795,7877.0
2019-06-17 12:00:00,125.22,125.23,125.2,125.21,8288.0,111.8885,111.8974,111.8706,111.8795,8288.0
2019-06-17 12:30:00,125.2,125.21,125.18,125.19,7444.0,111.8706,111.8795,111.8527,111.8617,7444.0
2019-06-17 13:00:00,125.19,125.2,125.18,125.19,3938.0,111.8617,111.8706,111.8527,111.8617,3938.0
2019-06-17 13:30:00,125.2,125.2,125.17,125.19,10694.0,111.8706,111.8706,111.8438,111.8617,10694.0
2019-06-17 14:00:00,125.17,125.2,125.17,125.19,5568.0,111.8438,111.8706,111.8438,111.8617,5568.0
2019-06-17 14:30:00,125.2,125.2,125.17,125.18,14842.0,111.8706,111.8706,111.8438,111.8527,14842.0
2019-06-17 15:00:00,125.17,125.19,125.14,125.15,13394.0,111.8438,111.8617,111.817,111.8259,13394.0
2019-06-17 15:30:00,125.15,125.16,125.14,125.16,36196.0,111.8259,111.8349,111.817,111.8349,36196.0
2019-06-18 09:30:00,125.49,125.5,125.19,125.2,198181.0,112.1297,112.1387,111.8617,111.8706,198181.0
2019-06-18 10:00:00,125.22,125.29,125.2,125.27,38251.0,111.8885,111.951,111.8706,111.9331,38251.0
2019-06-18 10:30:00,125.26,125.39,125.25,125.39,7895.0,111.9242,112.0404,111.9153,112.0404,7895.0
2019-06-18 11:00:00,125.39,125.51,125.35,125.38,76137.0,112.0404,112.1476,112.0046,112.0314,76137.0
2019-06-18 11:30:00,125.38,125.39,125.3,125.33,11068.0,112.0314,112.0404,111.9599,111.9868,11068.0
2019-06-18 12:00:00,125.33,125.34,125.29,125.31,18195.0,111.9868,111.9957,111.951,111.9689,18195.0
2019-06-18 12:30:00,125.3,125.3,125.24,125.28,50792.0,111.9599,111.9599,111.9063,111.9421,50792.0
2019-06-18 13:00:00,125.28,125.28,125.24,125.26,31596.0,111.9421,111.9421,111.9063,111.9242,31596.0
2019-06-18 13:30:00,125.26,125.27,125.23,125.26,14510.0,111.9242,111.9331,111.8974,111.9242,14510.0
2019-06-18 14:00:00,125.26,125.29,125.25,125.26,44789.0,111.9242,111.951,111.9153,111.9242,44789.0
2019-06-18 14:30:00,125.26,125.29,125.25,125.28,39472.0,111.9242,111.951,111.9153,111.9421,39472.0
2019-06-18 15:00:00,125.29,125.29,125.26,125.27,12436.0,111.951,111.951,111.9242,111.9331,12436.0
2019-06-18 15:30:00,125.28,125.29,125.24,125.25,109176.0,111.9421,111.951,111.9063,111.9153,109176.0
2019-06-19 09:30:00,125.09,125.11,125.06,125.07,10038.0,111.7723,111.7902,111.7455,111.7544,10038.0
2019-06-19 10:00:00,125.05,125.08,125.04,125.07,10948.0,111.7366,111.7634,111.7276,111.7544,10948.0
2019-06-19 10:30:00,125.06,125.09,125.04,125.04,10661.0,111.7455,111.7723,111.7276,111.7276,10661.0
2019-06-19 11:00:00,125.05,125.11,125.04,125.11,98573.0,111.7366,111.7902,111.7276,111.7902,98573.0
2019-06-19 11:30:00,125.11,125.11,125.07,125.08,15601.0,111.7902,111.7902,111.7544,111.7634,15601.0
2019-06-19 12:00:00,125.08,125.13,125.08,125.13,20042.0,111.7634,111.808,111.7634,111.808,20042.0
2019-06-19 12:30:00,125.13,125.14,125.1,125.12,10412.0,111.808,111.817,111.7812,111.7991,10412.0
2019-06-19 13:00:00,125.12,125.13,125.1,125.13,7872.0,111.7991,111.808,111.7812,111.808,7872.0
2019-06-19 13:30:00,125.12,125.16,125.1,125.14,64275.0,111.7991,111.8349,111.7812,111.817,64275.0
2019-06-19 14:00:00,125.13,125.62,125.13,125.5,160229.0,111.808,112.2459,111.808,112.1387,160229.0
2019-06-19 14:30:00,125.48,125.67,125.45,125.63,95946.0,112.1208,112.2906,112.094,112.2548,95946.0
2019-06-19 15:00:00,125.64,125.66,125.56,125.63,46406.0,112.2637,112.2816,112.1923,112.2548,46406.0
2019-06-19 15:30:00,125.63,125.65,125.59,125.62,38391.0,112.2548,112.2727,112.2191,112.2459,38391.0
2019-06-20 09:30:00,125.8,125.88,125.79,125.85,21105.0,112.4067,112.4782,112.3978,112.4514,21105.0
2019-06-20 10:00:00,125.86,125.88,125.81,125.87,20078.0,112.4603,112.4782,112.4156,112.4693,20078.0
2019-06-20 10:30:00,125.88,125.93,125.88,125.91,29048.0,112.4782,112.5229,112.4782,112.505,29048.0
2019-06-20 11:00:00,125.91,125.97,125.91,125.96,59522.0,112.505,112.5586,112.505,112.5497,59522.0
2019-06-20 11:30:00,125.96,125.96,125.9,125.92,17470.0,112.5497,112.5497,112.4961,112.5139,17470.0
2019-06-20 12:00:00,125.92,125.95,125.86,125.86,17330.0,112.5139,112.5407,112.4603,112.4603,17330.0
2019-06-20 12:30:00,125.86,125.89,125.85,125.86,14548.0,112.4603,112.4871,112.4514,112.4603,14548.0
2019-06-20 13:00:00,125.88,125.88,125.82,125.82,10370.0,112.4782,112.4782,112.4246,112.4246,10370.0
2019-06-20 13:30:00,125.82,125.86,125.8,125.83,23969.0,112.4246,112.4603,112.4067,112.4335,23969.0
2019-06-20 14:00:00,125.82,125.83,125.78,125.81,17283.0,112.4246,112.4335,112.3888,112.4156,17283.0
2019-06-20 14:30:00,125.82,125.84,125.8,125.81,26089.0,112.4246,112.4425,112.4067,112.4156,26089.0
2019-06-20 15:00:00,125.82,125.84,125.78,125.79,51973.0,112.4246,112.4425,112.3888,112.3978,51973.0
2019-06-20 15:30:00,125.79,125.8,125.71,125.73,53368.0,112.3978,112.4067,112.3263,112.3442,53368.0
2019-06-21 09:30:00,125.52,125.57,125.42,125.42,21344.0,112.1565,112.2012,112.0672,112.0672,21344.0
2019-06-21 10:00:00,125.43,125.47,125.39,125.44,25632.0,112.0761,112.1118,112.0404,112.085,25632.0
2019-06-21 10:30:00,125.44,125.44,125.4,125.41,10124.0,112.085,112.085,112.0493,112.0582,10124.0
2019-06-21 11:00:00,125.41,125.47,125.37,125.46,43831.0,112.0582,112.1118,112.0225,112.1029,43831.0
2019-06-21 11:30:00,125.46,125.5,125.45,125.46,17153.0,112.1029,112.1387,112.094,112.1029,17153.0
2019-06-21 12:00:00,125.46,125.49,125.45,125.48,10869.0,112.1029,112.1297,112.094,112.1208,10869.0
2019-06-21 12:30:00,125.48,125.49,125.44,125.45,14766.0,112.1208,112.1297,112.085,112.094,14766.0
2019-06-21 13:00:00,125.45,125.5,125.44,125.46,7616.0,112.094,112.1387,112.085,112.1029,7616.0
2019-06-21 13:30:00,125.46,125.47,125.42,125.43,20761.0,112.1029,112.1118,112.0672,112.0761,20761.0
2019-06-21 14:00:00,125.42,125.47,125.42,125.46,18498.0,112.0672,112.1118,112.0672,112.1029,18498.0
2019-06-21 14:30:00,125.45,125.48,125.43,125.44,22866.0,112.094,112.1208,112.0761,112.085,22866.0
2019-06-21 15:00:00,125.45,125.46,125.44,125.46,15098.0,112.094,112.1029,112.085,112.1029,15098.0
2019-06-21 15:30:00,125.45,125.49,125.45,125.48,18364.0,112.094,112.1297,112.094,112.1208,18364.0
2019-06-24 09:30:00,125.61,125.62,125.59,125.61,19220.0,112.2369,112.2459,112.2191,112.2369,19220.0
2019-06-24 10:00:00,125.61,125.66,125.61,125.64,11534.0,112.2369,112.2816,112.2369,112.2637,11534.0
2019-06-24 10:30:00,125.64,125.75,125.63,125.75,23513.0,112.2637,112.362,112.2548,112.362,23513.0
2019-06-24 11:00:00,125.77,125.79,125.74,125.78,16643.0,112.3799,112.3978,112.3531,112.3888,16643.0
2019-06-24 11:30:00,125.77,125.78,125.75,125.77,14917.0,112.3799,112.3888,112.362,112.3799,14917.0
2019-06-24 12:00:00,125.77,125.77,125.73,125.75,3888.0,112.3799,112.3799,112.3442,112.362,3888.0
2019-06-24 12:30:00,125.74,125.76,125.74,125.75,6900.0,112.3531,112.371,112.3531,112.362,6900.0
2019-06-24 13:00:00,125.75,125.75,125.7,125.71,5879.0,112.362,112.362,112.3174,112.3263,5879.0
2019-06-24 13:30:00,125.71,125.72,125.69,125.71,15190.0,112.3263,112.3352,112.3084,112.3263,15190.0
2019-06-24 14:00:00,125.72,125.73,125.69,125.7,19843.0,112.3352,112.3442,112.3084,112.3174,19843.0
2019-06-24 14:30:00,125.7,125.75,125.7,125.74,26196.0,112.3174,112.362,112.3174,112.3531,26196.0
2019-06-24 15:00:00,125.73,125.75,125.72,125.75,53999.0,112.3442,112.362,112.3352,112.362,53999.0
2019-06-24 15:30:00,125.75,125.75,125.72,125.73,65404.0,112.362,112.362,112.3352,112.3442,65404.0
2019-06-25 09:30:00,125.81,125.91,125.81,125.87,15094.0,112.4156,112.505,112.4156,112.4693,15094.0
2019-06-25 10:00:00,125.87,125.96,125.87,125.92,29438.0,112.4693,112.5497,112.4693,112.5139,29438.0
2019-06-25 10:30:00,125.92,125.94,125.88,125.94,45027.0,112.5139,112.5318,112.4782,112.5318,45027.0
2019-06-25 11:00:00,125.94,125.96,125.92,125.93,69964.0,112.5318,112.5497,112.5139,112.5229,69964.0
2019-06-25 11:30:00,125.94,125.96,125.93,125.96,14047.0,112.5318,112.5497,112.5229,112.5497,14047.0
2019-06-25 12:00:00,125.96,125.96,125.94,125.96,8008.0,112.5497,112.5497,112.5318,112.5497,8008.0
2019-06-25 12:30:00,125.96,125.97,125.81,125.86,9801.0,112.5497,112.5586,112.4156,112.4603,9801.0
2019-06-25 13:00:00,125.81,125.83,125.71,125.74,78096.0,112.4156,112.4335,112.3263,112.3531,78096.0
2019-06-25 13:30:00,125.76,125.91,125.75,125.87,71483.0,112.371,112.505,112.362,112.4693,71483.0
2019-06-25 14:00:00,125.87,125.88,125.83,125.87,14886.0,112.4693,112.4782,112.4335,112.4693,14886.0
2019-06-25 14:30:00,125.88,125.9,125.84,125.86,16868.0,112.4782,112.4961,112.4425,112.4603,16868.0
2019-06-25 15:00:00,125.85,125.9,125.84,125.85,23236.0,112.4514,112.4961,112.4425,112.4514,23236.0
2019-06-25 15:30:00,125.86,125.88,125.84,125.85,54660.0,112.4603,112.4782,112.4425,112.4514,54660.0
2019-06-26 09:30:00,125.72,125.73,125.67,125.68,36542.0,112.3352,112.3442,112.2906,112.2995,36542.0
2019-06-26 10:00:00,125.68,125.7,125.65,125.66,8664.0,112.2995,112.3174,112.2727,112.2816,8664.0
2019-06-26 10:30:00,125.64,125.65,125.61,125.63,9067.0,112.2637,112.2727,112.2369,112.2548,9067.0
2019-06-26 11:00:00,125.61,125.66,125.59,125.63,36492.0,112.2369,112.2816,112.2191,112.2548,36492.0
2019-06-26 11:30:00,125.63,125.64,125.6,125.6,25346.0,112.2548,112.2637,112.228,112.228,25346.0
2019-06-26 12:00:00,125.62,125.63,125.6,125.62,5243.0,112.2459,112.2548,112.228,112.2459,5243.0
2019-06-26 12:30:00,125.63,125.63,125.59,125.6,7803.0,112.2548,112.2548,112.2191,112.228,7803.0
2019-06-26 13:00:00,125.59,125.6,125.55,125.58,12380.0,112.2191,112.228,112.1833,112.2101,12380.0
2019-06-26 13:30:00,125.59,125.6,125.54,125.55,411445.0,112.2191,112.228,112.1744,112.1833,411445.0
2019-06-26 14:00:00,125.55,125.56,125.51,125.52,1447601.0,112.1833,112.1923,112.1476,112.1565,1447601.0
2019-06-26 14:30:00,125.52,125.54,125.49,125.49,29287.0,112.1565,112.1744,112.1297,112.1297,29287.0
2019-06-26 15:00:00,125.49,125.52,125.47,125.5,24103.0,112.1297,112.1565,112.1118,112.1387,24103.0
2019-06-26 15:30:00,125.51,125.53,125.49,125.52,44709.0,112.1476,112.1655,112.1297,112.1565,44709.0
2019-06-27 09:30:00,125.64,125.64,125.57,125.57,24286.0,112.2637,112.2637,112.2012,112.2012,24286.0
2019-06-27 10:00:00,125.57,125.64,125.57,125.61,8424.0,112.2012,112.2637,112.2012,112.2369,8424.0
2019-06-27 10:30:00,125.6,125.64,125.6,125.64,7735.0,112.228,112.2637,112.228,112.2637,7735.0
2019-06-27 11:00:00,125.64,125.69,125.63,125.66,39319.0,112.2637,112.3084,112.2548,112.2816,39319.0
2019-06-27 11:30:00,125.66,125.7,125.66,125.69,11495.0,112.2816,112.3174,112.2816,112.3084,11495.0
2019-06-27 12:00:00,125.7,125.7,125.67,125.69,7907.0,112.3174,112.3174,112.2906,112.3084,7907.0
2019-06-27 12:30:00,125.69,125.71,125.68,125.69,6823.0,112.3084,112.3263,112.2995,112.3084,6823.0
2019-06-27 13:00:00,125.7,125.74,125.67,125.73,8169.0,112.3174,112.3531,112.2906,112.3442,8169.0
2019-06-27 13:30:00,125.72,125.73,125.7,125.71,15029.0,112.3352,112.3442,112.3174,112.3263,15029.0
2019-06-27 14:00:00,125.72,125.73,125.7,125.71,10138.0,112.3352,112.3442,112.3174,112.3263,10138.0
2019-06-27 14:30:00,125.71,125.77,125.71,125.76,8732.0,112.3263,112.3799,112.3263,112.371,8732.0
2019-06-27 15:00:00,125.75,125.75,125.72,125.74,16987.0,112.362,112.362,112.3352,112.3531,16987.0
2019-06-27 15:30:00,125.74,125.74,125.7,125.7,131881.0,112.3531,112.3531,112.3174,112.3174,131881.0
2019-06-28 09:30:00,125.66,125.71,125.62,125.69,34512.0,112.2816,112.3263,112.2459,112.3084,34512.0
2019-06-28 10:00:00,125.68,125.74,125.67,125.74,8525.0,112.2995,112.3531,112.2906,112.3531,8525.0
2019-06-28 10:30:00,125.74,125.78,125.73,125.75,14183.0,112.3531,112.3888,112.3442,112.362,14183.0
2019-06-28 11:00:00,125.75,125.77,125.74,125.76,24463.0,112.362,112.3799,112.3531,112.371,24463.0
2019-06-28 11:30:00,125.76,125.78,125.75,125.76,6957.0,112.371,112.3888,112.362,112.371,6957.0
2019-06-28 12:00:00,125.77,125.79,125.75,125.77,8276.0,112.3799,112.3978,112.362,112.3799,8276.0
2019-06-28 12:30:00,125.76,125.81,125.75,125.8,19178.0,112.371,112.4156,112.362,112.4067,19178.0
2019-06-28 13:00:00,125.8,125.82,125.78,125.79,5294.0,112.4067,112.4246,112.3888,112.3978,5294.0
2019-06-28 13:30:00,125.79,125.79,125.76,125.77,10371.0,112.3978,112.3978,112.371,112.3799,10371.0
2019-06-28 14:00:00,125.77,125.78,125.76,125.77,15566.0,112.3799,112.3888,112.371,112.3799,15566.0
2019-06-28 14:30:00,125.77,125.81,125.75,125.8,14759.0,112.3799,112.4156,112.362,112.4067,14759.0
2019-06-28 15:00:00,125.8,125.81,125.77,125.78,572060.0,112.4067,112.4156,112.3799,112.3888,572060.0
2019-06-28 15:30:00,125.79,125.79,125.73,125.74,735962.0,112.3978,112.3978,112.3442,112.3531,735962.0
2019-07-01 09:30:00,125.52,125.57,125.51,125.54,63169.0,112.3471,112.3918,112.3381,112.365,63169.0
2019-07-01 10:00:00,125.53,125.54,125.43,125.52,111036.0,112.356,112.365,112.2665,112.3471,111036.0
2019-07-01 10:30:00,125.52,125.53,125.47,125.53,16872.0,112.3471,112.356,112.3023,112.356,16872.0
2019-07-01 11:00:00,125.52,125.53,125.49,125.49,9604.0,112.3471,112.356,112.3202,112.3202,9604.0
2019-07-01 11:30:00,125.5,125.5,125.41,125.41,24207.0,112.3292,112.3292,112.2486,112.2486,24207.0
2019-07-01 12:00:00,125.42,125.42,125.35,125.37,163019.0,112.2576,112.2576,112.1949,112.2128,163019.0
2019-07-01 12:30:00,125.37,125.37,125.29,125.3,24783.0,112.2128,112.2128,112.1412,112.1502,24783.0
2019-07-01 13:00:00,125.3,125.35,125.3,125.34,58178.0,112.1502,112.1949,112.1502,112.186,58178.0
2019-07-01 13:30:00,125.34,125.34,125.3,125.32,6919.0,112.186,112.186,112.1502,112.1681,6919.0
2019-07-01 14:00:00,125.33,125.36,125.32,125.35,42339.0,112.177,112.2039,112.1681,112.1949,42339.0
2019-07-01 14:30:00,125.35,125.37,125.34,125.37,51652.0,112.1949,112.2128,112.186,112.2128,51652.0
2019-07-01 15:00:00,125.37,125.39,125.35,125.38,163760.0,112.2128,112.2307,112.1949,112.2218,163760.0
2019-07-01 15:30:00,125.39,125.44,125.38,125.42,36270.0,112.2307,112.2755,112.2218,112.2576,36270.0
2019-07-02 09:30:00,125.51,125.52,125.47,125.51,14330.0,112.3381,112.3471,112.3023,112.3381,14330.0
2019-07-02 10:00:00,125.51,125.51,125.46,125.48,27239.0,112.3381,112.3381,112.2934,112.3113,27239.0
2019-07-02 10:30:00,125.49,125.62,125.48,125.6,33609.0,112.3202,112.4366,112.3113,112.4187,33609.0
2019-07-02 11:00:00,125.6,125.63,125.58,125.62,54852.0,112.4187,112.4455,112.4008,112.4366,54852.0
2019-07-02 11:30:00,125.63,125.66,125.61,125.63,24191.0,112.4455,112.4724,112.4276,112.4455,24191.0
2019-07-02 12:00:00,125.64,125.7,125.63,125.69,7595.0,112.4545,112.5082,112.4455,112.4992,7595.0
2019-07-02 12:30:00,125.68,125.7,125.65,125.68,54660.0,112.4903,112.5082,112.4634,112.4903,54660.0
2019-07-02 13:00:00,125.66,125.67,125.65,125.65,11080.0,112.4724,112.4813,112.4634,112.4634,11080.0
2019-07-02 13:30:00,125.65,125.67,125.63,125.66,7649.0,112.4634,112.4813,112.4455,112.4724,7649.0
2019-07-02 14:00:00,125.67,125.68,125.65,125.67,33700.0,112.4813,112.4903,112.4634,112.4813,33700.0
2019-07-02 14:30:00,125.67,125.68,125.65,125.66,100027.0,112.4813,112.4903,112.4634,112.4724,100027.0
2019-07-02 15:00:00,125.66,125.68,125.64,125.66,16010.0,112.4724,112.4903,112.4545,112.4724,16010.0
2019-07-02 15:30:00,125.65,125.67,125.64,125.64,76771.0,112.4634,112.4813,112.4545,112.4545,76771.0
2019-07-03 09:30:00,125.73,125.75,125.71,125.73,31777.0,112.535,112.5529,112.5171,112.535,31777.0
2019-07-03 10:00:00,125.75,125.81,125.74,125.78,34862.0,112.5529,112.6066,112.544,112.5798,34862.0
2019-07-03 10:30:00,125.78,125.81,125.75,125.8,80960.0,112.5798,112.6066,112.5529,112.5977,80960.0
2019-07-03 11:00:00,125.8,125.8,125.77,125.77,76250.0,112.5977,112.5977,112.5708,112.5708,76250.0
2019-07-03 11:30:00,125.79,125.81,125.77,125.8,102832.0,112.5887,112.6066,112.5708,112.5977,102832.0
2019-07-03 12:00:00,125.8,125.8,125.75,125.77,21391.0,112.5977,112.5977,112.5529,112.5708,21391.0
2019-07-03 12:30:00,125.77,125.78,125.74,125.75,28493.0,112.5708,112.5798,112.544,112.5529,28493.0
2019-07-05 09:30:00,125.25,125.25,125.1,125.1,61310.0,112.1054,112.1054,111.9712,111.9712,61310.0
2019-07-05 10:00:00,125.09,125.14,125.06,125.11,33304.0,111.9622,112.007,111.9354,111.9801,33304.0
2019-07-05 10:30:00,125.12,125.22,125.03,125.2,26408.0,111.9891,112.0786,111.9085,112.0607,26408.0
2019-07-05 11:00:00,125.2,125.2,125.11,125.15,52691.0,112.0607,112.0607,111.9801,112.0159,52691.0
2019-07-05 11:30:00,125.15,125.18,125.13,125.18,19030.0,112.0159,112.0428,111.998,112.0428,19030.0
2019-07-05 12:00:00,125.17,125.2,125.14,125.18,18607.0,112.0338,112.0607,112.007,112.0428,18607.0
2019-07-05 12:30:00,125.19,125.2,125.16,125.19,30442.0,112.0517,112.0607,112.0249,112.0517,30442.0
2019-07-05 13:00:00,125.21,125.23,125.2,125.21,95135.0,112.0696,112.0875,112.0607,112.0696,95135.0
2019-07-05 13:30:00,125.21,125.22,125.19,125.21,7979.0,112.0696,112.0786,112.0517,112.0696,7979.0
2019-07-05 14:00:00,125.2,125.21,125.17,125.19,16389.0,112.0607,112.0696,112.0338,112.0517,16389.0
2019-07-05 14:30:00,125.2,125.2,125.15,125.15,31485.0,112.0607,112.0607,112.0159,112.0159,31485.0
2019-07-05 15:00:00,125.16,125.18,125.14,125.17,31376.0,112.0249,112.0428,112.007,112.0338,31376.0
2019-07-05 15:30:00,125.17,125.21,125.16,125.21,45575.0,112.0338,112.0696,112.0249,112.0696,45575.0
2019-07-08 09:30:00,125.25,125.32,125.25,125.31,16846.0,112.1054,112.1681,112.1054,112.1591,16846.0
2019-07-08 10:00:00,125.3,125.31,125.24,125.27,20153.0,112.1502,112.1591,112.0965,112.1233,20153.0
2019-07-08 10:30:00,125.27,125.27,125.18,125.2,39994.0,112.1233,112.1233,112.0428,112.0607,39994.0
2019-07-08 11:00:00,125.2,125.22,125.18,125.22,36273.0,112.0607,112.0786,112.0428,112.0786,36273.0
2019-07-08 11:30:00,125.22,125.22,125.14,125.16,92265.0,112.0786,112.0786,112.007,112.0249,92265.0
2019-07-08 12:00:00,125.17,125.2,125.16,125.18,7044.0,112.0338,112.0607,112.0249,112.0428,7044.0
2019-07-08 12:30:00,125.19,125.19,125.16,125.17,8952.0,112.0517,112.0517,112.0249,112.0338,8952.0
2019-07-08 13:00:00,125.17,125.19,125.15,125.19,10420.0,112.0338,112.0517,112.0159,112.0517,10420.0
2019-07-08 13:30:00,125.19,125.23,125.19,125.22,20754.0,112.0517,112.0875,112.0517,112.0786,20754.0
2019-07-08 14:00:00,125.22,125.24,125.22,125.23,4377.0,112.0786,112.0965,112.0786,112.0875,4377.0
2019-07-08 14:30:00,125.23,125.23,125.17,125.17,30903.0,112.0875,112.0875,112.0338,112.0338,30903.0
2019-07-08 15:00:00,125.15,125.15,125.09,125.1,23361.0,112.0159,112.0159,111.9622,111.9712,23361.0
2019-07-08 15:30:00,125.1,125.11,125.06,125.08,122819.0,111.9712,111.9801,111.9354,111.9533,122819.0
2019-07-09 09:30:00,125.1,125.1,124.99,125.02,19309.0,111.9712,111.9712,111.8727,111.8996,19309.0
2019-07-09 10:00:00,125.01,125.05,125.01,125.04,11769.0,111.8906,111.9264,111.8906,111.9175,11769.0
2019-07-09 10:30:00,125.03,125.07,124.99,125.07,76647.0,111.9085,111.9443,111.8727,111.9443,76647.0
2019-07-09 11:00:00,125.07,125.09,125.06,125.08,98748.0,111.9443,111.9622,111.9354,111.9533,98748.0
2019-07-09 11:30:00,125.09,125.09,125.05,125.05,23507.0,111.9622,111.9622,111.9264,111.9264,23507.0
2019-07-09 12:00:00,125.05,125.07,125.02,125.06,20446.0,111.9264,111.9443,111.8996,111.9354,20446.0
2019-07-09 12:30:00,125.05,125.06,125.02,125.03,6484.0,111.9264,111.9354,111.8996,111.9085,6484.0
2019-07-09 13:00:00,125.03,125.04,125.02,125.03,8979.0,111.9085,111.9175,111.8996,111.9085,8979.0
2019-07-09 13:30:00,125.04,125.05,125.02,125.05,14125.0,111.9175,111.9264,111.8996,111.9264,14125.0
2019-07-09 14:00:00,125.05,125.06,125.03,125.05,17327.0,111.9264,111.9354,111.9085,111.9264,17327.0
2019-07-09 14:30:00,125.06,125.06,125.02,125.03,114764.0,111.9354,111.9354,111.8996,111.9085,114764.0
2019-07-09 15:00:00,125.01,125.01,124.96,124.97,10335.0,111.8906,111.8906,111.8458,111.8548,10335.0
2019-07-09 15:30:00,124.96,125.0,124.96,125.0,405884.0,111.8458,111.8817,111.8458,111.8817,405884.0
2019-07-10 09:30:00,125.14,125.19,125.05,125.08,30151.0,112.007,112.0517,111.9264,111.9533,30151.0
2019-07-10 10:00:00,125.1,125.16,125.1,125.15,76005.0,111.9712,112.0249,111.9712,112.0159,76005.0
2019-07-10 10:30:00,125.15,125.27,125.14,125.26,170877.0,112.0159,112.1233,112.007,112.1144,170877.0
2019-07-10 11:00:00,125.25,125.31,125.23,125.27,54242.0,112.1054,112.1591,112.0875,112.1233,54242.0
2019-07-10 11:30:00,125.28,125.29,125.22,125.25,26387.0,112.1323,112.1412,112.0786,112.1054,26387.0
2019-07-10 12:00:00,125.24,125.24,125.21,125.22,7068.0,112.0965,112.0965,112.0696,112.0786,7068.0
2019-07-10 12:30:00,125.22,125.24,125.2,125.22,17006.0,112.0786,112.0965,112.0607,112.0786,17006.0
2019-07-10 13:00:00,125.21,125.22,125.14,125.15,68900.0,112.0696,112.0786,112.007,112.0159,68900.0
2019-07-10 13:30:00,125.14,125.18,125.14,125.18,39809.0,112.007,112.0428,112.007,112.0428,39809.0
2019-07-10 14:00:00,125.19,125.25,125.16,125.18,21394.0,112.0517,112.1054,112.0249,112.0428,21394.0
2019-07-10 14:30:00,125.2,125.22,125.18,125.21,229158.0,112.0607,112.0786,112.0428,112.0696,229158.0
2019-07-10 15:00:00,125.24,125.25,125.21,125.25,172669.0,112.0965,112.1054,112.0696,112.1054,172669.0
2019-07-10 15:30:00,125.25,125.26,125.22,125.25,32876.0,112.1054,112.1144,112.0786,112.1054,32876.0
2019-07-11 09:30:00,125.17,125.2,125.11,125.12,26960.0,112.0338,112.0607,111.9801,111.9891,26960.0
2019-07-11 10:00:00,125.12,125.2,125.11,125.17,27231.0,111.9891,112.0607,111.9801,112.0338,27231.0
2019-07-11 10:30:00,125.17,125.17,125.11,125.13,24981.0,112.0338,112.0338,111.9801,111.998,24981.0
2019-07-11 11:00:00,125.12,125.16,125.11,125.12,71358.0,111.9891,112.0249,111.9801,111.9891,71358.0
2019-07-11 11:30:00,125.13,125.14,125.09,125.1,10618.0,111.998,112.007,111.9622,111.9712,10618.0
2019-07-11 12:00:00,125.1,125.1,125.06,125.09,5279.0,111.9712,111.9712,111.9354,111.9622,5279.0
2019-07-11 12:30:00,125.09,125.1,125.05,125.06,24613.0,111.9622,111.9712,111.9264,111.9354,24613.0
2019-07-11 13:00:00,125.06,125.06,124.9,124.91,187737.0,111.9354,111.9354,111.7921,111.8011,187737.0
2019-07-11 13:30:00,124.9,125.0,124.9,124.99,66951.0,111.7921,111.8817,111.7921,111.8727,66951.0
2019-07-11 14:00:00,124.98,124.99,124.96,124.99,9998.0,111.8637,111.8727,111.8458,111.8727,9998.0
2019-07-11 14:30:00,125.0,125.04,124.97,124.98,14530.0,111.8817,111.9175,111.8548,111.8637,14530.0
2019-07-11 15:00:00,124.99,124.99,124.95,124.96,19613.0,111.8727,111.8727,111.8369,111.8458,19613.0
2019-07-11 15:30:00,124.95,124.98,124.92,124.95,52136.0,111.8369,111.8637,111.81,111.8369,52136.0
2019-07-12 09:30:00,124.92,125.0,124.92,124.98,9354.0,111.81,111.8817,111.81,111.8637,9354.0
2019-07-12 10:00:00,124.98,125.01,124.93,124.99,15599.0,111.8637,111.8906,111.819,111.8727,15599.0
2019-07-12 10:30:00,125.0,125.03,124.97,125.02,11186.0,111.8817,111.9085,111.8548,111.8996,11186.0
2019-07-12 11:00:00,125.02,125.02,124.97,124.98,26033.0,111.8996,111.8996,111.8548,111.8637,26033.0
2019-07-12 11:30:00,124.98,125.0,124.97,124.99,19919.0,111.8637,111.8817,111.8548,111.8727,19919.0
2019-07-12 12:00:00,124.98,125.02,124.98,125.02,80803.0,111.8637,111.8996,111.8637,111.8996,80803.0
2019-07-12 12:30:00,125.03,125.05,125.02,125.04,29161.0,111.9085,111.9264,111.8996,111.9175,29161.0
2019-07-12 13:00:00,125.04,125.05,125.03,125.04,5605.0,111.9175,111.9264,111.9085,111.9175,5605.0
2019-07-12 13:30:00,125.04,125.06,125.04,125.05,12086.0,111.9175,111.9354,111.9175,111.9264,12086.0
2019-07-12 14:00:00,125.05,125.07,125.04,125.04,26430.0,111.9264,111.9443,111.9175,111.9175,26430.0
2019-07-12 14:30:00,125.05,125.1,125.04,125.09,44678.0,111.9264,111.9712,111.9175,111.9622,44678.0
2019-07-12 15:00:00,125.08,125.08,125.05,125.06,39335.0,111.9533,111.9533,111.9264,111.9354,39335.0
2019-07-12 15:30:00,125.06,125.06,125.03,125.04,20811.0,111.9354,111.9354,111.9085,111.9175,20811.0
2019-07-15 09:30:00,125.07,125.15,125.07,125.14,22008.0,111.9443,112.0159,111.9443,112.007,22008.0
2019-07-15 10:00:00,125.13,125.15,125.11,125.12,192163.0,111.998,112.0159,111.9801,111.9891,192163.0
2019-07-15 10:30:00,125.12,125.14,125.1,125.12,16481.0,111.9891,112.007,111.9712,111.9891,16481.0
2019-07-15 11:00:00,125.13,125.16,125.12,125.15,26773.0,111.998,112.0249,111.9891,112.0159,26773.0
2019-07-15 11:30:00,125.15,125.15,125.12,125.14,19563.0,112.0159,112.0159,111.9891,112.007,19563.0
2019-07-15 12:00:00,125.14,125.15,125.12,125.12,17239.0,112.007,112.0159,111.9891,111.9891,17239.0
2019-07-15 12:30:00,125.14,125.14,125.12,125.13,9271.0,112.007,112.007,111.9891,111.998,9271.0
2019-07-15 13:00:00,125.15,125.16,125.12,125.13,29713.0,112.0159,112.0249,111.9891,111.998,29713.0
2019-07-15 13:30:00,125.13,125.15,125.12,125.15,10698.0,111.998,112.0159,111.9891,112.0159,10698.0
2019-07-15 14:00:00,125.15,125.16,125.12,125.12,19364.0,112.0159,112.0249,111.9891,111.9891,19364.0
2019-07-15 14:30:00,125.12,125.15,125.12,125.15,23533.0,111.9891,112.0159,111.9891,112.0159,23533.0
2019-07-15 15:00:00,125.15,125.16,125.14,125.14,38369.0,112.0159,112.0249,112.007,112.007,38369.0
2019-07-15 15:30:00,125.15,125.17,125.14,125.16,26493.0,112.0159,112.0338,112.007,112.0249,26493.0
2019-07-16 09:30:00,124.93,124.95,124.91,124.92,19950.0,111.819,111.8369,111.8011,111.81,19950.0
2019-07-16 10:00:00,124.92,124.96,124.9,124.95,52599.0,111.81,111.8458,111.7921,111.8369,52599.0
2019-07-16 10:30:00,124.95,124.95,124.91,124.91,33117.0,111.8369,111.8369,111.8011,111.8011,33117.0
2019-07-16 11:00:00,124.91,124.94,124.9,124.91,19009.0,111.8011,111.8279,111.7921,111.8011,19009.0
2019-07-16 11:30:00,124.91,124.91,124.84,124.85,39071.0,111.8011,111.8011,111.7384,111.7474,39071.0
2019-07-16 12:00:00,124.85,124.96,124.84,124.94,154900.0,111.7474,111.8458,111.7384,111.8279,154900.0
2019-07-16 12:30:00,124.95,124.96,124.93,124.96,7282.0,111.8369,111.8458,111.819,111.8458,7282.0
2019-07-16 13:00:00,124.96,125.03,124.95,124.95,22643.0,111.8458,111.9085,111.8369,111.8369,22643.0
2019-07-16 13:30:00,124.96,124.98,124.94,124.96,29798.0,111.8458,111.8637,111.8279,111.8458,29798.0
2019-07-16 14:00:00,124.95,124.97,124.95,124.97,21473.0,111.8369,111.8548,111.8369,111.8548,21473.0
2019-07-16 14:30:00,124.96,124.98,124.92,124.95,17434.0,111.8458,111.8637,111.81,111.8369,17434.0
2019-07-16 15:00:00,124.96,124.96,124.94,124.95,19668.0,111.8458,111.8458,111.8279,111.8369,19668.0
2019-07-16 15:30:00,124.95,124.98,124.94,124.98,42851.0,111.8369,111.8637,111.8279,111.8637,42851.0
2019-07-17 09:30:00,125.09,125.14,125.07,125.11,27792.0,111.9622,112.007,111.9443,111.9801,27792.0
2019-07-17 10:00:00,125.11,125.15,125.09,125.14,62553.0,111.9801,112.0159,111.9622,112.007,62553.0
2019-07-17 10:30:00,125.14,125.2,125.12,125.2,21473.0,112.007,112.0607,111.9891,112.0607,21473.0
2019-07-17 11:00:00,125.2,125.21,125.18,125.19,26379.0,112.0607,112.0696,112.0428,112.0517,26379.0
2019-07-17 11:30:00,125.19,125.21,125.17,125.19,13455.0,112.0517,112.0696,112.0338,112.0517,13455.0
2019-07-17 12:00:00,125.2,125.21,125.18,125.21,10204.0,112.0607,112.0696,112.0428,112.0696,10204.0
2019-07-17 12:30:00,125.21,125.24,125.2,125.22,10341.0,112.0696,112.0965,112.0607,112.0786,10341.0
2019-07-17 13:00:00,125.23,125.25,125.22,125.24,15038.0,112.0875,112.1054,112.0786,112.0965,15038.0
2019-07-17 13:30:00,125.23,125.26,125.21,125.26,21987.0,112.0875,112.1144,112.0696,112.1144,21987.0
2019-07-17 14:00:00,125.26,125.28,125.25,125.26,16553.0,112.1144,112.1323,112.1054,112.1144,16553.0
2019-07-17 14:30:00,125.26,125.27,125.24,125.27,14003.0,112.1144,112.1233,112.0965,112.1233,14003.0
2019-07-17 15:00:00,125.26,125.29,125.24,125.26,34047.0,112.1144,112.1412,112.0965,112.1144,34047.0
2019-07-17 15:30:00,125.26,125.33,125.25,125.32,74134.0,112.1144,112.177,112.1054,112.1681,74134.0
2019-07-18 09:30:00,125.25,125.27,125.22,125.24,61249.0,112.1054,112.1233,112.0786,112.0965,61249.0
2019-07-18 10:00:00,125.25,125.32,125.24,125.32,18054.0,112.1054,112.1681,112.0965,112.1681,18054.0
2019-07-18 10:30:00,125.32,125.33,125.29,125.31,26908.0,112.1681,112.177,112.1412,112.1591,26908.0
2019-07-18 11:00:00,125.31,125.35,125.3,125.34,12172.0,112.1591,112.1949,112.1502,112.186,12172.0
2019-07-18 11:30:00,125.34,125.37,125.34,125.35,14694.0,112.186,112.2128,112.186,112.1949,14694.0
2019-07-18 12:00:00,125.34,125.34,125.29,125.31,22918.0,112.186,112.186,112.1412,112.1591,22918.0
2019-07-18 12:30:00,125.32,125.33,125.3,125.31,10521.0,112.1681,112.177,112.1502,112.1591,10521.0
2019-07-18 13:00:00,125.3,125.33,125.29,125.33,10709.0,112.1502,112.177,112.1412,112.177,10709.0
2019-07-18 13:30:00,125.33,125.38,125.33,125.37,17175.0,112.177,112.2218,112.177,112.2128,17175.0
2019-07-18 14:00:00,125.37,125.56,125.36,125.52,66946.0,112.2128,112.3829,112.2039,112.3471,66946.0
2019-07-18 14:30:00,125.53,125.55,125.47,125.51,65085.0,112.356,112.3739,112.3023,112.3381,65085.0
2019-07-18 15:00:00,125.52,125.58,125.48,125.57,50477.0,112.3471,112.4008,112.3113,112.3918,50477.0
2019-07-18 15:30:00,125.58,125.64,125.57,125.6,100409.0,112.4008,112.4545,112.3918,112.4187,100409.0
2019-07-19 09:30:00,125.38,125.43,125.37,125.42,25423.0,112.2218,112.2665,112.2128,112.2576,25423.0
2019-07-19 10:00:00,125.42,125.48,125.4,125.45,24084.0,112.2576,112.3113,112.2397,112.2844,24084.0
2019-07-19 10:30:00,125.46,125.47,125.41,125.43,19019.0,112.2934,112.3023,112.2486,112.2665,19019.0
2019-07-19 11:00:00,125.44,125.47,125.42,125.45,22439.0,112.2755,112.3023,112.2576,112.2844,22439.0
2019-07-19 11:30:00,125.45,125.48,125.44,125.45,14990.0,112.2844,112.3113,112.2755,112.2844,14990.0
2019-07-19 12:00:00,125.46,125.48,125.44,125.45,8174.0,112.2934,112.3113,112.2755,112.2844,8174.0
2019-07-19 12:30:00,125.44,125.45,125.42,125.45,5752.0,112.2755,112.2844,112.2576,112.2844,5752.0
2019-07-19 13:00:00,125.44,125.45,125.43,125.45,7512.0,112.2755,112.2844,112.2665,112.2844,7512.0
2019-07-19 13:30:00,125.45,125.46,125.42,125.42,9368.0,112.2844,112.2934,112.2576,112.2576,9368.0
2019-07-19 14:00:00,125.43,125.45,125.3,125.38,37498.0,112.2665,112.2844,112.1502,112.2218,37498.0
2019-07-19 14:30:00,125.38,125.43,125.36,125.42,14551.0,112.2218,112.2665,112.2039,112.2576,14551.0
2019-07-19 15:00:00,125.42,125.47,125.41,125.46,9279.0,112.2576,112.3023,112.2486,112.2934,9279.0
2019-07-19 15:30:00,125.47,125.47,125.39,125.39,36695.0,112.3023,112.3023,112.2307,112.2307,36695.0
2019-07-22 09:30:00,125.49,125.52,125.45,125.47,14799.0,112.3202,112.3471,112.2844,112.3023,14799.0
2019-07-22 10:00:00,125.46,125.48,125.45,125.47,15631.0,112.2934,112.3113,112.2844,112.3023,15631.0
2019-07-22 10:30:00,125.47,125.5,125.45,125.49,26589.0,112.3023,112.3292,112.2844,112.3202,26589.0
2019-07-22 11:00:00,125.49,125.51,125.48,125.51,25823.0,112.3202,112.3381,112.3113,112.3381,25823.0
2019-07-22 11:30:00,125.51,125.52,125.49,125.51,11238.0,112.3381,112.3471,112.3202,112.3381,11238.0
2019-07-22 12:00:00,125.5,125.5,125.48,125.49,24740.0,112.3292,112.3292,112.3113,112.3202,24740.0
2019-07-22 12:30:00,125.48,125.5,125.48,125.48,10473.0,112.3113,112.3292,112.3113,112.3113,10473.0
2019-07-22 13:00:00,125.48,125.49,125.47,125.48,5574.0,112.3113,112.3202,112.3023,112.3113,5574.0
2019-07-22 13:30:00,125.48,125.51,125.48,125.49,10679.0,112.3113,112.3381,112.3113,112.3202,10679.0
2019-07-22 14:00:00,125.49,125.5,125.46,125.46,16824.0,112.3202,112.3292,112.2934,112.2934,16824.0
2019-07-22 14:30:00,125.46,125.47,125.44,125.45,31096.0,112.2934,112.3023,112.2755,112.2844,31096.0
2019-07-22 15:00:00,125.44,125.45,125.42,125.43,26432.0,112.2755,112.2844,112.2576,112.2665,26432.0
2019-07-22 15:30:00,125.43,125.45,125.41,125.43,34597.0,112.2665,112.2844,112.2486,112.2665,34597.0
2019-07-23 09:30:00,125.35,125.37,125.31,125.35,12763.0,112.1949,112.2128,112.1591,112.1949,12763.0
2019-07-23 10:00:00,125.36,125.42,125.34,125.41,8636.0,112.2039,112.2576,112.186,112.2486,8636.0
2019-07-23 10:30:00,125.41,125.45,125.4,125.43,10531.0,112.2486,112.2844,112.2397,112.2665,10531.0
2019-07-23 11:00:00,125.42,125.45,125.41,125.44,9090.0,112.2576,112.2844,112.2486,112.2755,9090.0
2019-07-23 11:30:00,125.43,125.43,125.4,125.4,10736.0,112.2665,112.2665,112.2397,112.2397,10736.0
2019-07-23 12:00:00,125.42,125.42,125.37,125.38,7482.0,112.2576,112.2576,112.2128,112.2218,7482.0
2019-07-23 12:30:00,125.37,125.38,125.34,125.34,6327.0,112.2128,112.2218,112.186,112.186,6327.0
2019-07-23 13:00:00,125.36,125.39,125.35,125.37,8561.0,112.2039,112.2307,112.1949,112.2128,8561.0
2019-07-23 13:30:00,125.36,125.37,125.29,125.3,18833.0,112.2039,112.2128,112.1412,112.1502,18833.0
2019-07-23 14:00:00,125.29,125.32,125.29,125.32,18121.0,112.1412,112.1681,112.1412,112.1681,18121.0
2019-07-23 14:30:00,125.32,125.32,125.29,125.3,21468.0,112.1681,112.1681,112.1412,112.1502,21468.0
2019-07-23 15:00:00,125.31,125.32,125.3,125.32,26282.0,112.1591,112.1681,112.1502,112.1681,26282.0
2019-07-23 15:30:00,125.32,125.34,125.31,125.33,26215.0,112.1681,112.186,112.1591,112.177,26215.0
2019-07-24 09:30:00,125.44,125.5,125.4,125.5,61628.0,112.2755,112.3292,112.2397,112.3292,61628.0
2019-07-24 10:00:00,125.49,125.5,125.43,125.44,6081.0,112.3202,112.3292,112.2665,112.2755,6081.0
2019-07-24 10:30:00,125.43,125.44,125.4,125.41,9091.0,112.2665,112.2755,112.2397,112.2486,9091.0
2019-07-24 11:00:00,125.41,125.43,125.4,125.42,15103.0,112.2486,112.2665,112.2397,112.2576,15103.0
2019-07-24 11:30:00,125.41,125.43,125.4,125.42,7762.0,112.2486,112.2665,112.2397,112.2576,7762.0
2019-07-24 12:00:00,125.41,125.42,125.39,125.4,7072.0,112.2486,112.2576,112.2307,112.2397,7072.0
2019-07-24 12:30:00,125.42,125.42,125.39,125.41,3985.0,112.2576,112.2576,112.2307,112.2486,3985.0
2019-07-24 13:00:00,125.41,125.41,125.35,125.39,113678.0,112.2486,112.2486,112.1949,112.2307,113678.0
2019-07-24 13:30:00,125.4,125.4,125.37,125.38,26712.0,112.2397,112.2397,112.2128,112.2218,26712.0
2019-07-24 14:00:00,125.37,125.38,125.36,125.37,63904.0,112.2128,112.2218,112.2039,112.2128,63904.0
2019-07-24 14:30:00,125.37,125.38,125.35,125.37,26068.0,112.2128,112.2218,112.1949,112.2128,26068.0
2019-07-24 15:00:00,125.37,125.39,125.36,125.38,45717.0,112.2128,112.2307,112.2039,112.2218,45717.0
2019-07-24 15:30:00,125.37,125.4,125.35,125.38,67116.0,112.2128,112.2397,112.1949,112.2218,67116.0
2019-07-25 09:30:00,125.32,125.32,125.1,125.14,50390.0,112.1681,112.1681,111.9712,112.007,50390.0
2019-07-25 10:00:00,125.14,125.22,125.13,125.21,25513.0,112.007,112.0786,111.998,112.0696,25513.0
2019-07-25 10:30:00,125.22,125.29,125.21,125.22,56723.0,112.0786,112.1412,112.0696,112.0786,56723.0
2019-07-25 11:00:00,125.23,125.27,125.22,125.25,21593.0,112.0875,112.1233,112.0786,112.1054,21593.0
2019-07-25 11:30:00,125.26,125.29,125.2,125.21,20092.0,112.1144,112.1412,112.0607,112.0696,20092.0
2019-07-25 12:00:00,125.2,125.21,125.16,125.17,11945.0,112.0607,112.0696,112.0249,112.0338,11945.0
2019-07-25 12:30:00,125.16,125.23,125.16,125.22,49267.0,112.0249,112.0875,112.0249,112.0786,49267.0
2019-07-25 13:00:00,125.23,125.25,125.15,125.25,223334.0,112.0875,112.1054,112.0159,112.1054,223334.0
2019-07-25 13:30:00,125.24,125.27,125.21,125.25,26348.0,112.0965,112.1233,112.0696,112.1054,26348.0
2019-07-25 14:00:00,125.24,125.26,125.23,125.24,37490.0,112.0965,112.1144,112.0875,112.0965,37490.0
2019-07-25 14:30:00,125.24,125.26,125.19,125.21,19951.0,112.0965,112.1144,112.0517,112.0696,19951.0
2019-07-25 15:00:00,125.21,125.24,125.2,125.23,17018.0,112.0696,112.0965,112.0607,112.0875,17018.0
2019-07-25 15:30:00,125.24,125.24,125.21,125.24,18213.0,112.0965,112.0965,112.0696,112.0965,18213.0
2019-07-26 09:30:00,125.23,125.24,125.14,125.15,11009.0,112.0875,112.0965,112.007,112.0159,11009.0
2019-07-26 10:00:00,125.15,125.17,125.1,125.12,13162.0,112.0159,112.0338,111.9712,111.9891,13162.0
2019-07-26 10:30:00,125.14,125.19,125.13,125.19,6484.0,112.007,112.0517,111.998,112.0517,6484.0
2019-07-26 11:00:00,125.19,125.24,125.19,125.22,19838.0,112.0517,112.0965,112.0517,112.0786,19838.0
2019-07-26 11:30:00,125.23,125.23,125.18,125.21,13036.0,112.0875,112.0875,112.0428,112.0696,13036.0
2019-07-26 12:00:00,125.2,125.22,125.19,125.22,138298.0,112.0607,112.0786,112.0517,112.0786,138298.0
2019-07-26 12:30:00,125.21,125.22,125.19,125.2,11181.0,112.0696,112.0786,112.0517,112.0607,11181.0
2019-07-26 13:00:00,125.2,125.23,125.19,125.21,20374.0,112.0607,112.0875,112.0517,112.0696,20374.0
2019-07-26 13:30:00,125.21,125.21,125.19,125.2,28429.0,112.0696,112.0696,112.0517,112.0607,28429.0
2019-07-26 14:00:00,125.2,125.2,125.18,125.18,9430.0,112.0607,112.0607,112.0428,112.0428,9430.0
2019-07-26 14:30:00,125.18,125.19,125.16,125.17,30923.0,112.0428,112.0517,112.0249,112.0338,30923.0
2019-07-26 15:00:00,125.19,125.21,125.18,125.2,11810.0,112.0517,112.0696,112.0428,112.0607,11810.0
2019-07-26 15:30:00,125.2,125.23,125.19,125.2,26270.0,112.0607,112.0875,112.0517,112.0607,26270.0
2019-07-29 09:30:00,125.35,125.36,125.33,125.35,35975.0,112.1949,112.2039,112.177,112.1949,35975.0
2019-07-29 10:00:00,125.35,125.36,125.33,125.34,4556.0,112.1949,112.2039,112.177,112.186,4556.0
2019-07-29 10:30:00,125.33,125.33,125.31,125.32,7624.0,112.177,112.177,112.1591,112.1681,7624.0
2019-07-29 11:00:00,125.32,125.32,125.28,125.31,5952.0,112.1681,112.1681,112.1323,112.1591,5952.0
2019-07-29 11:30:00,125.31,125.34,125.31,125.32,16665.0,112.1591,112.186,112.1591,112.1681,16665.0
2019-07-29 12:00:00,125.32,125.34,125.31,125.34,7016.0,112.1681,112.186,112.1591,112.186,7016.0
2019-07-29 12:30:00,125.33,125.35,125.33,125.34,18313.0,112.177,112.1949,112.177,112.186,18313.0
2019-07-29 13:00:00,125.34,125.36,125.32,125.35,19374.0,112.186,112.2039,112.1681,112.1949,19374.0
2019-07-29 13:30:00,125.35,125.36,125.34,125.35,17170.0,112.1949,112.2039,112.186,112.1949,17170.0
2019-07-29 14:00:00,125.35,125.36,125.31,125.32,71292.0,112.1949,112.2039,112.1591,112.1681,71292.0
2019-07-29 14:30:00,125.32,125.34,125.3,125.34,27351.0,112.1681,112.186,112.1502,112.186,27351.0
2019-07-29 15:00:00,125.33,125.34,125.31,125.32,14232.0,112.177,112.186,112.1591,112.1681,14232.0
2019-07-29 15:30:00,125.32,125.32,125.27,125.27,110322.0,112.1681,112.1681,112.1233,112.1233,110322.0
2019-07-30 09:30:00,125.33,125.36,125.29,125.34,27693.0,112.177,112.2039,112.1412,112.186,27693.0
2019-07-30 10:00:00,125.33,125.33,125.24,125.33,131317.0,112.177,112.177,112.0965,112.177,131317.0
2019-07-30 10:30:00,125.32,125.33,125.27,125.28,13759.0,112.1681,112.177,112.1233,112.1323,13759.0
2019-07-30 11:00:00,125.29,125.29,125.23,125.23,54408.0,112.1412,112.1412,112.0875,112.0875,54408.0
2019-07-30 11:30:00,125.24,125.25,125.21,125.24,26087.0,112.0965,112.1054,112.0696,112.0965,26087.0
2019-07-30 12:00:00,125.25,125.26,125.24,125.24,4360.0,112.1054,112.1144,112.0965,112.0965,4360.0
2019-07-30 12:30:00,125.23,125.25,125.22,125.24,6168.0,112.0875,112.1054,112.0786,112.0965,6168.0
2019-07-30 13:00:00,125.24,125.27,125.23,125.26,23147.0,112.0965,112.1233,112.0875,112.1144,23147.0
2019-07-30 13:30:00,125.26,125.26,125.24,125.26,9484.0,112.1144,112.1144,112.0965,112.1144,9484.0
2019-07-30 14:00:00,125.26,125.28,125.25,125.25,5970.0,112.1144,112.1323,112.1054,112.1054,5970.0
2019-07-30 14:30:00,125.25,125.29,125.25,125.28,11059.0,112.1054,112.1412,112.1054,112.1323,11059.0
2019-07-30 15:00:00,125.28,125.31,125.27,125.3,29153.0,112.1323,112.1591,112.1233,112.1502,29153.0
2019-07-30 15:30:00,125.31,125.32,125.3,125.31,61457.0,112.1591,112.1681,112.1502,112.1591,61457.0
2019-07-31 09:30:00,125.33,125.4,125.3,125.38,151291.0,112.177,112.2397,112.1502,112.2218,151291.0
2019-07-31 10:00:00,125.36,125.41,125.35,125.41,29833.0,112.2039,112.2486,112.1949,112.2486,29833.0
2019-07-31 10:30:00,125.4,125.44,125.4,125.43,12766.0,112.2397,112.2755,112.2397,112.2665,12766.0
2019-07-31 11:00:00,125.43,125.46,125.42,125.46,15794.0,112.2665,112.2934,112.2576,112.2934,15794.0
2019-07-31 11:30:00,125.46,125.46,125.43,125.45,4307.0,112.2934,112.2934,112.2665,112.2844,4307.0
2019-07-31 12:00:00,125.45,125.47,125.44,125.46,32389.0,112.2844,112.3023,112.2755,112.2934,32389.0
2019-07-31 12:30:00,125.43,125.46,125.43,125.44,8872.0,112.2665,112.2934,112.2665,112.2755,8872.0
2019-07-31 13:00:00,125.47,125.48,125.46,125.48,85092.0,112.3023,112.3113,112.2934,112.3113,85092.0
2019-07-31 13:30:00,125.48,125.51,125.46,125.48,31663.0,112.3113,112.3381,112.2934,112.3113,31663.0
2019-07-31 14:00:00,125.47,125.52,125.25,125.48,254934.0,112.3023,112.3471,112.1054,112.3113,254934.0
2019-07-31 14:30:00,125.48,125.51,124.94,125.3,250055.0,112.3113,112.3381,111.8279,112.1502,250055.0
2019-07-31 15:00:00,125.28,125.37,125.26,125.31,390175.0,112.1323,112.2128,112.1144,112.1591,390175.0
2019-07-31 15:30:00,125.31,125.37,125.28,125.35,105835.0,112.1591,112.2128,112.1323,112.1949,105835.0
2019-08-01 09:30:00,125.29,125.36,125.25,125.31,40623.0,112.3361,112.3988,112.3002,112.354,40623.0
2019-08-01 10:00:00,125.32,125.52,125.32,125.39,338850.0,112.363,112.5423,112.363,112.4257,338850.0
2019-08-01 10:30:00,125.4,125.55,125.38,125.54,19339.0,112.4347,112.5692,112.4168,112.5602,19339.0
2019-08-01 11:00:00,125.53,125.56,125.48,125.54,60124.0,112.5513,112.5782,112.5064,112.5602,60124.0
2019-08-01 11:30:00,125.54,125.54,125.5,125.5,11955.0,112.5602,112.5602,112.5244,112.5244,11955.0
2019-08-01 12:00:00,125.5,125.52,125.48,125.52,15238.0,112.5244,112.5423,112.5064,112.5423,15238.0
2019-08-01 12:30:00,125.52,125.57,125.51,125.55,7015.0,112.5423,112.5871,112.5333,112.5692,7015.0
2019-08-01 13:00:00,125.54,125.85,125.52,125.85,116892.0,112.5602,112.8382,112.5423,112.8382,116892.0
2019-08-01 13:30:00,125.82,126.13,125.78,126.04,552566.0,112.8113,113.0892,112.7754,113.0085,552566.0
2019-08-01 14:00:00,126.04,126.04,125.92,126.01,157252.0,113.0085,113.0085,112.9009,112.9816,157252.0
2019-08-01 14:30:00,126.02,126.06,125.94,126.05,96615.0,112.9906,113.0265,112.9189,113.0175,96615.0
2019-08-01 15:00:00,126.03,126.1,126.0,126.0,47980.0,112.9996,113.0623,112.9727,112.9727,47980.0
2019-08-01 15:30:00,126.0,126.06,125.98,126.06,90488.0,112.9727,113.0265,112.9547,113.0265,90488.0
2019-08-02 09:30:00,126.05,126.12,126.0,126.04,114826.0,113.0175,113.0803,112.9727,113.0085,114826.0
2019-08-02 10:00:00,126.06,126.16,126.05,126.14,58292.0,113.0265,113.1161,113.0175,113.0982,58292.0
2019-08-02 10:30:00,126.14,126.21,126.12,126.19,109391.0,113.0982,113.161,113.0803,113.143,109391.0
2019-08-02 11:00:00,126.19,126.19,126.02,126.07,125897.0,113.143,113.143,112.9906,113.0354,125897.0
2019-08-02 11:30:00,126.07,126.11,126.03,126.06,54333.0,113.0354,113.0713,112.9996,113.0265,54333.0
2019-08-02 12:00:00,126.07,126.08,125.97,125.98,37629.0,113.0354,113.0444,112.9458,112.9547,37629.0
2019-08-02 12:30:00,125.98,126.08,125.96,126.07,21399.0,112.9547,113.0444,112.9368,113.0354,21399.0
2019-08-02 13:00:00,126.08,126.1,126.04,126.05,17698.0,113.0444,113.0623,113.0085,113.0175,17698.0
2019-08-02 13:30:00,126.08,126.1,126.03,126.03,56294.0,113.0444,113.0623,112.9996,112.9996,56294.0
2019-08-02 14:00:00,126.04,126.06,125.99,126.04,45183.0,113.0085,113.0265,112.9637,113.0085,45183.0
2019-08-02 14:30:00,126.05,126.11,125.98,126.1,58501.0,113.0175,113.0713,112.9547,113.0623,58501.0
2019-08-02 15:00:00,126.09,126.12,126.07,126.11,39876.0,113.0534,113.0803,113.0354,113.0713,39876.0
2019-08-02 15:30:00,126.11,126.15,126.07,126.15,62891.0,113.0713,113.1072,113.0354,113.1072,62891.0
2019-08-05 09:30:00,126.63,126.7,126.61,126.66,98691.0,113.5375,113.6003,113.5196,113.5644,98691.0
2019-08-05 10:00:00,126.67,126.77,126.66,126.7,79730.0,113.5734,113.6631,113.5644,113.6003,79730.0
2019-08-05 10:30:00,126.7,126.79,126.69,126.69,39890.0,113.6003,113.681,113.5913,113.5913,39890.0
2019-08-05 11:00:00,126.7,126.7,126.65,126.65,48483.0,113.6003,113.6003,113.5555,113.5555,48483.0
2019-08-05 11:30:00,126.65,126.74,126.65,126.74,28838.0,113.5555,113.6362,113.5555,113.6362,28838.0
2019-08-05 12:00:00,126.76,126.78,126.71,126.77,84959.0,113.6541,113.672,113.6093,113.6631,84959.0
2019-08-05 12:30:00,126.77,126.87,126.76,126.86,71167.0,113.6631,113.7527,113.6541,113.7438,71167.0
2019-08-05 13:00:00,126.87,126.87,126.8,126.85,12287.0,113.7527,113.7527,113.69,113.7348,12287.0
2019-08-05 13:30:00,126.86,126.9,126.85,126.89,92351.0,113.7438,113.7796,113.7348,113.7707,92351.0
2019-08-05 14:00:00,126.88,126.9,126.82,126.87,25696.0,113.7617,113.7796,113.7079,113.7527,25696.0
2019-08-05 14:30:00,126.88,126.9,126.8,126.86,56247.0,113.7617,113.7796,113.69,113.7438,56247.0
2019-08-05 15:00:00,126.85,126.91,126.77,126.78,43342.0,113.7348,113.7886,113.6631,113.672,43342.0
2019-08-05 15:30:00,126.8,126.83,126.74,126.83,80329.0,113.69,113.7169,113.6362,113.7169,80329.0
2019-08-06 09:30:00,126.7,126.73,126.63,126.66,80648.0,113.6003,113.6272,113.5375,113.5644,80648.0
2019-08-06 10:00:00,126.65,126.76,126.63,126.76,49649.0,113.5555,113.6541,113.5375,113.6541,49649.0
2019-08-06 10:30:00,126.77,126.81,126.76,126.77,14178.0,113.6631,113.6989,113.6541,113.6631,14178.0
2019-08-06 11:00:00,126.78,126.85,126.78,126.81,21441.0,113.672,113.7348,113.672,113.6989,21441.0
2019-08-06 11:30:00,126.8,126.83,126.76,126.79,17718.0,113.69,113.7169,113.6541,113.681,17718.0
2019-08-06 12:00:00,126.78,126.84,126.77,126.83,6302.0,113.672,113.7258,113.6631,113.7169,6302.0
2019-08-06 12:30:00,126.82,126.82,126.76,126.76,43517.0,113.7079,113.7079,113.6541,113.6541,43517.0
2019-08-06 13:00:00,126.76,126.82,126.74,126.81,21263.0,113.6541,113.7079,113.6362,113.6989,21263.0
2019-08-06 13:30:00,126.81,126.83,126.78,126.8,14903.0,113.6989,113.7169,113.672,113.69,14903.0
2019-08-06 14:00:00,126.8,126.84,126.77,126.79,23113.0,113.69,113.7258,113.6631,113.681,23113.0
2019-08-06 14:30:00,126.79,126.84,126.77,126.8,26172.0,113.681,113.7258,113.6631,113.69,26172.0
2019-08-06 15:00:00,126.8,126.89,126.8,126.88,14137.0,113.69,113.7707,113.69,113.7617,14137.0
2019-08-06 15:30:00,126.89,126.94,126.85,126.93,49616.0,113.7707,113.8155,113.7348,113.8065,49616.0
2019-08-07 09:30:00,127.39,127.54,127.32,127.39,115846.0,114.219,114.3535,114.1562,114.219,115846.0
2019-08-07 10:00:00,127.41,127.44,127.29,127.41,59919.0,114.2369,114.2638,114.1293,114.2369,59919.0
2019-08-07 10:30:00,127.39,127.39,127.22,127.31,65117.0,114.219,114.219,114.0665,114.1472,65117.0
2019-08-07 11:00:00,127.31,127.34,127.21,127.25,37750.0,114.1472,114.1741,114.0576,114.0934,37750.0
2019-08-07 11:30:00,127.25,127.31,127.22,127.3,29242.0,114.0934,114.1472,114.0665,114.1383,29242.0
2019-08-07 12:00:00,127.29,127.38,127.26,127.3,30444.0,114.1293,114.21,114.1024,114.1383,30444.0
2019-08-07 12:30:00,127.31,127.34,127.19,127.19,57901.0,114.1472,114.1741,114.0396,114.0396,57901.0
2019-08-07 13:00:00,127.19,127.25,127.1,127.24,195473.0,114.0396,114.0934,113.9589,114.0845,195473.0
2019-08-07 13:30:00,127.23,127.23,127.08,127.14,76512.0,114.0755,114.0755,113.941,113.9948,76512.0
2019-08-07 14:00:00,127.11,127.2,127.06,127.15,44969.0,113.9679,114.0486,113.9231,114.0038,44969.0
2019-08-07 14:30:00,127.16,127.2,127.04,127.06,96331.0,114.0127,114.0486,113.9051,113.9231,96331.0
2019-08-07 15:00:00,127.07,127.08,126.95,126.96,96942.0,113.932,113.941,113.8245,113.8334,96942.0
2019-08-07 15:30:00,126.95,126.97,126.84,126.92,93347.0,113.8245,113.8424,113.7258,113.7976,93347.0
2019-08-08 09:30:00,126.71,126.76,126.65,126.67,82620.0,113.6093,113.6541,113.5555,113.5734,82620.0
2019-08-08 10:00:00,126.68,126.7,126.63,126.66,32503.0,113.5824,113.6003,113.5375,113.5644,32503.0
2019-08-08 10:30:00,126.67,126.73,126.66,126.71,38250.0,113.5734,113.6272,113.5644,113.6093,38250.0
2019-08-08 11:00:00,126.72,126.76,126.7,126.71,23472.0,113.6182,113.6541,113.6003,113.6093,23472.0
2019-08-08 11:30:00,126.71,126.75,126.7,126.71,42398.0,113.6093,113.6451,113.6003,113.6093,42398.0
2019-08-08 12:00:00,126.7,126.7,126.65,126.66,36498.0,113.6003,113.6003,113.5555,113.5644,36498.0
2019-08-08 12:30:00,126.66,126.66,126.57,126.57,12782.0,113.5644,113.5644,113.4837,113.4837,12782.0
2019-08-08 13:00:00,126.57,126.68,126.54,126.66,64762.0,113.4837,113.5824,113.4568,113.5644,64762.0
2019-08-08 13:30:00,126.67,126.76,126.67,126.73,55117.0,113.5734,113.6541,113.5734,113.6272,55117.0
2019-08-08 14:00:00,126.75,126.85,126.73,126.84,95320.0,113.6451,113.7348,113.6272,113.7258,95320.0
2019-08-08 14:30:00,126.82,126.95,126.79,126.89,97925.0,113.7079,113.8245,113.681,113.7707,97925.0
2019-08-08 15:00:00,126.89,126.92,126.84,126.87,11361.0,113.7707,113.7976,113.7258,113.7527,11361.0
2019-08-08 15:30:00,126.86,126.89,126.83,126.89,54329.0,113.7438,113.7707,113.7169,113.7707,54329.0
2019-08-09 09:30:00,126.9,126.92,126.85,126.88,20157.0,113.7796,113.7976,113.7348,113.7617,20157.0
2019-08-09 10:00:00,126.89,127.02,126.84,127.01,29607.0,113.7707,113.8872,113.7258,113.8782,29607.0
2019-08-09 10:30:00,127.03,127.05,126.86,126.9,54504.0,113.8962,113.9141,113.7438,113.7796,54504.0
2019-08-09 11:00:00,126.9,126.94,126.87,126.94,8339.0,113.7796,113.8155,113.7527,113.8155,8339.0
2019-08-09 11:30:00,126.97,126.97,126.82,126.87,60093.0,113.8424,113.8424,113.7079,113.7527,60093.0
2019-08-09 12:00:00,126.89,126.9,126.85,126.9,6559.0,113.7707,113.7796,113.7348,113.7796,6559.0
2019-08-09 12:30:00,126.91,126.93,126.75,126.82,17296.0,113.7886,113.8065,113.6451,113.7079,17296.0
2019-08-09 13:00:00,126.81,126.82,126.74,126.78,12977.0,113.6989,113.7079,113.6362,113.672,12977.0
2019-08-09 13:30:00,126.79,126.82,126.78,126.79,5205.0,113.681,113.7079,113.672,113.681,5205.0
2019-08-09 14:00:00,126.79,126.81,126.75,126.76,29391.0,113.681,113.6989,113.6451,113.6541,29391.0
2019-08-09 14:30:00,126.74,126.77,126.73,126.73,11672.0,113.6362,113.6631,113.6272,113.6272,11672.0
2019-08-09 15:00:00,126.74,126.75,126.69,126.7,9860.0,113.6362,113.6451,113.5913,113.6003,9860.0
2019-08-09 15:30:00,126.72,126.74,126.68,126.73,25119.0,113.6182,113.6362,113.5824,113.6272,25119.0
2019-08-12 09:30:00,126.99,127.01,126.96,126.99,14870.0,113.8603,113.8782,113.8334,113.8603,14870.0
2019-08-12 10:00:00,126.98,127.01,126.95,126.98,39042.0,113.8514,113.8782,113.8245,113.8514,39042.0
2019-08-12 10:30:00,126.98,127.08,126.97,127.06,15588.0,113.8514,113.941,113.8424,113.9231,15588.0
2019-08-12 11:00:00,127.07,127.12,127.06,127.1,22248.0,113.932,113.9769,113.9231,113.9589,22248.0
2019-08-12 11:30:00,127.11,127.12,127.08,127.09,11838.0,113.9679,113.9769,113.941,113.95,11838.0
2019-08-12 12:00:00,127.09,127.11,127.07,127.08,16839.0,113.95,113.9679,113.932,113.941,16839.0
2019-08-12 12:30:00,127.09,127.14,127.07,127.13,20095.0,113.95,113.9948,113.932,113.9858,20095.0
2019-08-12 13:00:00,127.13,127.15,127.13,127.14,31343.0,113.9858,114.0038,113.9858,113.9948,31343.0
2019-08-12 13:30:00,127.14,127.14,127.1,127.11,11289.0,113.9948,113.9948,113.9589,113.9679,11289.0
2019-08-12 14:00:00,127.11,127.16,127.09,127.16,44548.0,113.9679,114.0127,113.95,114.0127,44548.0
2019-08-12 14:30:00,127.17,127.25,127.15,127.2,53423.0,114.0217,114.0934,114.0038,114.0486,53423.0
2019-08-12 15:00:00,127.19,127.2,127.14,127.15,37604.0,114.0396,114.0486,113.9948,114.0038,37604.0
2019-08-12 15:30:00,127.16,127.16,127.13,127.16,76302.0,114.0127,114.0127,113.9858,114.0127,76302.0
2019-08-13 09:30:00,127.08,127.09,126.68,126.7,182179.0,113.941,113.95,113.5824,113.6003,182179.0
2019-08-13 10:00:00,126.7,126.78,126.64,126.65,76346.0,113.6003,113.672,113.5465,113.5555,76346.0
2019-08-13 10:30:00,126.63,126.78,126.6,126.72,21869.0,113.5375,113.672,113.5106,113.6182,21869.0
2019-08-13 11:00:00,126.72,126.85,126.72,126.82,51567.0,113.6182,113.7348,113.6182,113.7079,51567.0
2019-08-13 11:30:00,126.83,126.83,126.74,126.77,70925.0,113.7169,113.7169,113.6362,113.6631,70925.0
2019-08-13 12:00:00,126.77,126.79,126.71,126.74,21663.0,113.6631,113.681,113.6093,113.6362,21663.0
2019-08-13 12:30:00,126.73,126.79,126.73,126.78,25590.0,113.6272,113.681,113.6272,113.672,25590.0
2019-08-13 13:00:00,126.77,126.85,126.7,126.79,28566.0,113.6631,113.7348,113.6003,113.681,28566.0
2019-08-13 13:30:00,126.78,126.78,126.73,126.73,15769.0,113.672,113.672,113.6272,113.6272,15769.0
2019-08-13 14:00:00,126.72,126.74,126.67,126.69,20377.0,113.6182,113.6362,113.5734,113.5913,20377.0
2019-08-13 14:30:00,126.69,126.76,126.67,126.75,11773.0,113.5913,113.6541,113.5734,113.6451,11773.0
2019-08-13 15:00:00,126.77,126.81,126.74,126.75,15371.0,113.6631,113.6989,113.6362,113.6451,15371.0
2019-08-13 15:30:00,126.75,126.76,126.72,126.76,26112.0,113.6451,113.6541,113.6182,113.6541,26112.0
2019-08-14 09:30:00,127.13,127.16,127.05,127.08,91073.0,113.9858,114.0127,113.9141,113.941,91073.0
2019-08-14 10:00:00,127.08,127.2,127.08,127.15,21114.0,113.941,114.0486,113.941,114.0038,21114.0
2019-08-14 10:30:00,127.15,127.22,127.14,127.22,49340.0,114.0038,114.0665,113.9948,114.0665,49340.0
2019-08-14 11:00:00,127.25,127.27,127.21,127.22,21579.0,114.0934,114.1114,114.0576,114.0665,21579.0
2019-08-14 11:30:00,127.2,127.22,127.17,127.19,9587.0,114.0486,114.0665,114.0217,114.0396,9587.0
2019-08-14 12:00:00,127.19,127.23,127.18,127.19,21045.0,114.0396,114.0755,114.0307,114.0396,21045.0
2019-08-14 12:30:00,127.19,127.24,127.15,127.24,57063.0,114.0396,114.0845,114.0038,114.0845,57063.0
2019-08-14 13:00:00,127.24,127.25,127.15,127.16,20295.0,114.0845,114.0934,114.0038,114.0127,20295.0
2019-08-14 13:30:00,127.17,127.17,127.13,127.16,20724.0,114.0217,114.0217,113.9858,114.0127,20724.0
2019-08-14 14:00:00,127.16,127.21,127.15,127.2,69296.0,114.0127,114.0576,114.0038,114.0486,69296.0
2019-08-14 14:30:00,127.2,127.22,127.19,127.21,38303.0,114.0486,114.0665,114.0396,114.0576,38303.0
2019-08-14 15:00:00,127.21,127.21,127.08,127.11,160364.0,114.0576,114.0576,113.941,113.9679,160364.0
2019-08-14 15:30:00,127.12,127.16,127.1,127.13,171337.0,113.9769,114.0127,113.9589,113.9858,171337.0
2019-08-15 09:30:00,127.29,127.4,127.27,127.33,208256.0,114.1293,114.2279,114.1114,114.1652,208256.0
2019-08-15 10:00:00,127.32,127.35,127.27,127.33,37023.0,114.1562,114.1831,114.1114,114.1652,37023.0
2019-08-15 10:30:00,127.34,127.43,127.34,127.43,16215.0,114.1741,114.2548,114.1741,114.2548,16215.0
2019-08-15 11:00:00,127.44,127.51,127.44,127.48,179328.0,114.2638,114.3266,114.2638,114.2997,179328.0
2019-08-15 11:30:00,127.48,127.55,127.45,127.52,53409.0,114.2997,114.3624,114.2728,114.3355,53409.0
2019-08-15 12:00:00,127.53,127.6,127.52,127.59,12462.0,114.3445,114.4072,114.3355,114.3983,12462.0
2019-08-15 12:30:00,127.56,127.61,127.56,127.61,7514.0,114.3714,114.4162,114.3714,114.4162,7514.0
2019-08-15 13:00:00,127.59,127.61,127.58,127.61,8323.0,114.3983,114.4162,114.3893,114.4162,8323.0
2019-08-15 13:30:00,127.6,127.82,127.58,127.69,73738.0,114.4072,114.6045,114.3893,114.4879,73738.0
2019-08-15 14:00:00,127.68,127.75,127.57,127.6,58681.0,114.479,114.5417,114.3804,114.4072,58681.0
2019-08-15 14:30:00,127.6,127.68,127.54,127.58,140475.0,114.4072,114.479,114.3535,114.3893,140475.0
2019-08-15 15:00:00,127.56,127.62,127.52,127.61,36606.0,114.3714,114.4252,114.3355,114.4162,36606.0
2019-08-15 15:30:00,127.61,127.71,127.59,127.68,42316.0,114.4162,114.5059,114.3983,114.479,42316.0
2019-08-16 09:30:00,127.48,127.52,127.45,127.52,23007.0,114.2997,114.3355,114.2728,114.3355,23007.0
2019-08-16 10:00:00,127.52,127.55,127.36,127.45,111039.0,114.3355,114.3624,114.1921,114.2728,111039.0
2019-08-16 10:30:00,127.46,127.47,127.27,127.35,88958.0,114.2817,114.2907,114.1114,114.1831,88958.0
2019-08-16 11:00:00,127.35,127.43,127.34,127.43,153297.0,114.1831,114.2548,114.1741,114.2548,153297.0
2019-08-16 11:30:00,127.41,127.44,127.4,127.41,32994.0,114.2369,114.2638,114.2279,114.2369,32994.0
2019-08-16 12:00:00,127.41,127.49,127.4,127.44,14834.0,114.2369,114.3086,114.2279,114.2638,14834.0
2019-08-16 12:30:00,127.45,127.49,127.43,127.48,23594.0,114.2728,114.3086,114.2548,114.2997,23594.0
2019-08-16 13:00:00,127.47,127.52,127.47,127.5,10082.0,114.2907,114.3355,114.2907,114.3176,10082.0
2019-08-16 13:30:00,127.49,127.54,127.48,127.53,10284.0,114.3086,114.3535,114.2997,114.3445,10284.0
2019-08-16 14:00:00,127.53,127.56,127.52,127.55,13885.0,114.3445,114.3714,114.3355,114.3624,13885.0
2019-08-16 14:30:00,127.55,127.62,127.55,127.62,29160.0,114.3624,114.4252,114.3624,114.4252,29160.0
2019-08-16 15:00:00,127.6,127.61,127.55,127.56,22022.0,114.4072,114.4162,114.3624,114.3714,22022.0
2019-08-16 15:30:00,127.56,127.59,127.53,127.59,34114.0,114.3714,114.3983,114.3445,114.3983,34114.0
2019-08-19 09:30:00,127.29,127.32,127.26,127.32,24241.0,114.1293,114.1562,114.1024,114.1562,24241.0
2019-08-19 10:00:00,127.32,127.36,127.3,127.36,61700.0,114.1562,114.1921,114.1383,114.1921,61700.0
2019-08-19 10:30:00,127.34,127.36,127.32,127.33,7196.0,114.1741,114.1921,114.1562,114.1652,7196.0
2019-08-19 11:00:00,127.33,127.36,127.31,127.34,60071.0,114.1652,114.1921,114.1472,114.1741,60071.0
2019-08-19 11:30:00,127.33,127.38,127.33,127.38,8909.0,114.1652,114.21,114.1652,114.21,8909.0
2019-08-19 12:00:00,127.38,127.38,127.3,127.31,25316.0,114.21,114.21,114.1383,114.1472,25316.0
2019-08-19 12:30:00,127.31,127.34,127.31,127.33,9149.0,114.1472,114.1741,114.1472,114.1652,9149.0
2019-08-19 13:00:00,127.32,127.34,127.31,127.34,8712.0,114.1562,114.1741,114.1472,114.1741,8712.0
2019-08-19 13:30:00,127.33,127.35,127.32,127.34,8040.0,114.1652,114.1831,114.1562,114.1741,8040.0
2019-08-19 14:00:00,127.34,127.36,127.32,127.33,11672.0,114.1741,114.1921,114.1562,114.1652,11672.0
2019-08-19 14:30:00,127.32,127.33,127.28,127.31,20913.0,114.1562,114.1652,114.1203,114.1472,20913.0
2019-08-19 15:00:00,127.29,127.3,127.27,127.28,10796.0,114.1293,114.1383,114.1114,114.1203,10796.0
2019-08-19 15:30:00,127.28,127.28,127.23,127.24,21880.0,114.1203,114.1203,114.0755,114.0845,21880.0
2019-08-20 09:30:00,127.53,127.65,127.53,127.57,100841.0,114.3445,114.4521,114.3445,114.3804,100841.0
2019-08-20 10:00:00,127.57,127.58,127.52,127.55,46729.0,114.3804,114.3893,114.3355,114.3624,46729.0
2019-08-20 10:30:00,127.54,127.56,127.52,127.55,21805.0,114.3535,114.3714,114.3355,114.3624,21805.0
2019-08-20 11:00:00,127.55,127.58,127.53,127.54,16701.0,114.3624,114.3893,114.3445,114.3535,16701.0
2019-08-20 11:30:00,127.55,127.59,127.53,127.55,32425.0,114.3624,114.3983,114.3445,114.3624,32425.0
2019-08-20 12:00:00,127.54,127.57,127.54,127.56,10016.0,114.3535,114.3804,114.3535,114.3714,10016.0
2019-08-20 12:30:00,127.55,127.57,127.53,127.53,15263.0,114.3624,114.3804,114.3445,114.3445,15263.0
2019-08-20 13:00:00,127.53,127.58,127.52,127.56,9471.0,114.3445,114.3893,114.3355,114.3714,9471.0
2019-08-20 13:30:00,127.55,127.58,127.52,127.55,9507.0,114.3624,114.3893,114.3355,114.3624,9507.0
2019-08-20 14:00:00,127.55,127.55,127.5,127.52,11507.0,114.3624,114.3624,114.3176,114.3355,11507.0
2019-08-20 14:30:00,127.52,127.53,127.48,127.5,22653.0,114.3355,114.3445,114.2997,114.3176,22653.0
2019-08-20 15:00:00,127.53,127.58,127.52,127.57,19677.0,114.3445,114.3893,114.3355,114.3804,19677.0
2019-08-20 15:30:00,127.57,127.57,127.54,127.56,25577.0,114.3804,114.3804,114.3535,114.3714,25577.0
2019-08-21 09:30:00,127.35,127.4,127.32,127.4,24170.0,114.1831,114.2279,114.1562,114.2279,24170.0
2019-08-21 10:00:00,127.4,127.41,127.37,127.39,24336.0,114.2279,114.2369,114.201,114.219,24336.0
2019-08-21 10:30:00,127.41,127.44,127.39,127.42,4525.0,114.2369,114.2638,114.219,114.2459,4525.0
2019-08-21 11:00:00,127.41,127.42,127.39,127.4,22795.0,114.2369,114.2459,114.219,114.2279,22795.0
2019-08-21 11:30:00,127.41,127.44,127.33,127.34,58920.0,114.2369,114.2638,114.1652,114.1741,58920.0
2019-08-21 12:00:00,127.34,127.38,127.33,127.37,11415.0,114.1741,114.21,114.1652,114.201,11415.0
2019-08-21 12:30:00,127.38,127.42,127.37,127.42,36290.0,114.21,114.2459,114.201,114.2459,36290.0
2019-08-21 13:00:00,127.41,127.45,127.41,127.45,5594.0,114.2369,114.2728,114.2369,114.2728,5594.0
2019-08-21 13:30:00,127.44,127.46,127.41,127.41,84718.0,114.2638,114.2817,114.2369,114.2369,84718.0
2019-08-21 14:00:00,127.42,127.51,127.37,127.38,167249.0,114.2459,114.3266,114.201,114.21,167249.0
2019-08-21 14:30:00,127.37,127.38,127.31,127.32,22644.0,114.201,114.21,114.1472,114.1562,22644.0
2019-08-21 15:00:00,127.32,127.35,127.27,127.27,23424.0,114.1562,114.1831,114.1114,114.1114,23424.0
2019-08-21 15:30:00,127.28,127.34,127.28,127.31,117095.0,114.1203,114.1741,114.1203,114.1472,117095.0
2019-08-22 09:30:00,127.17,127.38,127.17,127.33,21956.0,114.0217,114.21,114.0217,114.1652,21956.0
2019-08-22 10:00:00,127.33,127.36,127.18,127.23,215049.0,114.1652,114.1921,114.0307,114.0755,215049.0
2019-08-22 10:30:00,127.23,127.29,127.2,127.22,65229.0,114.0755,114.1293,114.0486,114.0665,65229.0
2019-08-22 11:00:00,127.19,127.25,127.19,127.24,11271.0,114.0396,114.0934,114.0396,114.0845,11271.0
2019-08-22 11:30:00,127.25,127.28,127.23,127.24,7304.0,114.0934,114.1203,114.0755,114.0845,7304.0
2019-08-22 12:00:00,127.24,127.24,127.13,127.15,1237297.0,114.0845,114.0845,113.9858,114.0038,1237297.0
2019-08-22 12:30:00,127.15,127.17,127.13,127.17,17860.0,114.0038,114.0217,113.9858,114.0217,17860.0
2019-08-22 13:00:00,127.17,127.21,127.15,127.19,84400.0,114.0217,114.0576,114.0038,114.0396,84400.0
2019-08-22 13:30:00,127.2,127.23,127.17,127.21,85133.0,114.0486,114.0755,114.0217,114.0576,85133.0
2019-08-22 14:00:00,127.21,127.26,127.2,127.25,23323.0,114.0576,114.1024,114.0486,114.0934,23323.0
2019-08-22 14:30:00,127.25,127.26,127.15,127.16,144899.0,114.0934,114.1024,114.0038,114.0127,144899.0
2019-08-22 15:00:00,127.15,127.19,127.12,127.14,343205.0,114.0038,114.0396,113.9769,113.9948,343205.0
2019-08-22 15:30:00,127.13,127.15,127.1,127.13,779694.0,113.9858,114.0038,113.9589,113.9858,779694.0
2019-08-23 09:30:00,127.28,127.29,127.22,127.23,41196.0,114.1203,114.1293,114.0665,114.0755,41196.0
2019-08-23 10:00:00,127.24,127.41,127.17,127.39,151622.0,114.0845,114.2369,114.0217,114.219,151622.0
2019-08-23 10:30:00,127.39,127.49,127.35,127.49,37126.0,114.219,114.3086,114.1831,114.3086,37126.0
2019-08-23 11:00:00,127.48,127.71,127.48,127.63,131585.0,114.2997,114.5059,114.2997,114.4341,131585.0
2019-08-23 11:30:00,127.64,127.7,127.6,127.69,87699.0,114.4431,114.4969,114.4072,114.4879,87699.0
2019-08-23 12:00:00,127.69,127.74,127.57,127.64,49931.0,114.4879,114.5328,114.3804,114.4431,49931.0
2019-08-23 12:30:00,127.62,127.73,127.61,127.71,8833.0,114.4252,114.5238,114.4162,114.5059,8833.0
2019-08-23 13:00:00,127.72,127.76,127.67,127.76,99169.0,114.5148,114.5507,114.47,114.5507,99169.0
2019-08-23 13:30:00,127.75,127.78,127.72,127.72,47527.0,114.5417,114.5686,114.5148,114.5148,47527.0
2019-08-23 14:00:00,127.72,127.74,127.68,127.72,23792.0,114.5148,114.5328,114.479,114.5148,23792.0
2019-08-23 14:30:00,127.71,127.72,127.65,127.65,35424.0,114.5059,114.5148,114.4521,114.4521,35424.0
2019-08-23 15:00:00,127.64,127.69,127.59,127.69,135163.0,114.4431,114.4879,114.3983,114.4879,135163.0
2019-08-23 15:30:00,127.69,127.72,127.66,127.66,106630.0,114.4879,114.5148,114.461,114.461,106630.0
2019-08-26 09:30:00,127.66,127.72,127.62,127.71,115369.0,114.461,114.5148,114.4252,114.5059,115369.0
2019-08-26 10:00:00,127.72,127.78,127.71,127.74,18790.0,114.5148,114.5686,114.5059,114.5328,18790.0
2019-08-26 10:30:00,127.74,127.75,127.66,127.69,63351.0,114.5328,114.5417,114.461,114.4879,63351.0
2019-08-26 11:00:00,127.68,127.76,127.67,127.73,49164.0,114.479,114.5507,114.47,114.5238,49164.0
2019-08-26 11:30:00,127.73,127.73,127.66,127.68,30143.0,114.5238,114.5238,114.461,114.479,30143.0
2019-08-26 12:00:00,127.66,127.66,127.59,127.61,9586.0,114.461,114.461,114.3983,114.4162,9586.0
2019-08-26 12:30:00,127.61,127.63,127.57,127.59,9559.0,114.4162,114.4341,114.3804,114.3983,9559.0
2019-08-26 13:00:00,127.57,127.61,127.57,127.59,19131.0,114.3804,114.4162,114.3804,114.3983,19131.0
2019-08-26 13:30:00,127.59,127.61,127.58,127.61,25751.0,114.3983,114.4162,114.3893,114.4162,25751.0
2019-08-26 14:00:00,127.59,127.61,127.58,127.61,10709.0,114.3983,114.4162,114.3893,114.4162,10709.0
2019-08-26 14:30:00,127.6,127.61,127.5,127.53,34972.0,114.4072,114.4162,114.3176,114.3445,34972.0
2019-08-26 15:00:00,127.53,127.54,127.5,127.54,76248.0,114.3445,114.3535,114.3176,114.3535,76248.0
2019-08-26 15:30:00,127.54,127.6,127.54,127.59,103710.0,114.3535,114.4072,114.3535,114.3983,103710.0
2019-08-27 09:30:00,127.61,127.69,127.61,127.69,22084.0,114.4162,114.4879,114.4162,114.4879,22084.0
2019-08-27 10:00:00,127.67,127.68,127.62,127.68,17384.0,114.47,114.479,114.4252,114.479,17384.0
2019-08-27 10:30:00,127.68,127.79,127.67,127.79,52841.0,114.479,114.5776,114.47,114.5776,52841.0
2019-08-27 11:00:00,127.79,127.84,127.77,127.83,115629.0,114.5776,114.6224,114.5597,114.6135,115629.0
2019-08-27 11:30:00,127.83,127.83,127.78,127.82,107481.0,114.6135,114.6135,114.5686,114.6045,107481.0
2019-08-27 12:00:00,127.81,127.86,127.81,127.82,81784.0,114.5955,114.6404,114.5955,114.6045,81784.0
2019-08-27 12:30:00,127.82,127.86,127.81,127.83,98064.0,114.6045,114.6404,114.5955,114.6135,98064.0
2019-08-27 13:00:00,127.83,127.83,127.78,127.81,115946.0,114.6135,114.6135,114.5686,114.5955,115946.0
2019-08-27 13:30:00,127.81,127.82,127.76,127.79,73217.0,114.5955,114.6045,114.5507,114.5776,73217.0
2019-08-27 14:00:00,127.79,127.8,127.77,127.79,63334.0,114.5776,114.5866,114.5597,114.5776,63334.0
2019-08-27 14:30:00,127.79,127.81,127.75,127.76,65839.0,114.5776,114.5955,114.5417,114.5507,65839.0
2019-08-27 15:00:00,127.77,127.78,127.74,127.77,72683.0,114.5597,114.5686,114.5328,114.5597,72683.0
2019-08-27 15:30:00,127.77,127.83,127.76,127.83,89002.0,114.5597,114.6135,114.5507,114.6135,89002.0
2019-08-28 09:30:00,127.92,127.97,127.85,127.87,112488.0,114.6942,114.739,114.6314,114.6493,112488.0
2019-08-28 10:00:00,127.87,127.88,127.84,127.88,49327.0,114.6493,114.6583,114.6224,114.6583,49327.0
2019-08-28 10:30:00,127.87,127.87,127.83,127.87,49587.0,114.6493,114.6493,114.6135,114.6493,49587.0
2019-08-28 11:00:00,127.85,127.91,127.85,127.88,36782.0,114.6314,114.6852,114.6314,114.6583,36782.0
2019-08-28 11:30:00,127.88,127.9,127.86,127.89,14617.0,114.6583,114.6762,114.6404,114.6673,14617.0
2019-08-28 12:00:00,127.9,127.9,127.86,127.86,7585.0,114.6762,114.6762,114.6404,114.6404,7585.0
2019-08-28 12:30:00,127.89,127.89,127.85,127.85,7839.0,114.6673,114.6673,114.6314,114.6314,7839.0
2019-08-28 13:00:00,127.84,127.99,127.84,127.95,84123.0,114.6224,114.7569,114.6224,114.7211,84123.0
2019-08-28 13:30:00,127.95,127.97,127.93,127.95,20729.0,114.7211,114.739,114.7031,114.7211,20729.0
2019-08-28 14:00:00,127.94,127.94,127.91,127.92,27730.0,114.7121,114.7121,114.6852,114.6942,27730.0
2019-08-28 14:30:00,127.92,127.93,127.86,127.87,14400.0,114.6942,114.7031,114.6404,114.6493,14400.0
2019-08-28 15:00:00,127.87,127.88,127.84,127.85,11546.0,114.6493,114.6583,114.6224,114.6314,11546.0
2019-08-28 15:30:00,127.87,127.87,127.84,127.86,54104.0,114.6493,114.6493,114.6224,114.6404,54104.0
2019-08-29 09:30:00,127.82,127.82,127.68,127.68,28429.0,114.6045,114.6045,114.479,114.479,28429.0
2019-08-29 10:00:00,127.68,127.71,127.68,127.7,40644.0,114.479,114.5059,114.479,114.4969,40644.0
2019-08-29 10:30:00,127.74,127.76,127.64,127.74,83827.0,114.5328,114.5507,114.4431,114.5328,83827.0
2019-08-29 11:00:00,127.74,127.76,127.7,127.73,51243.0,114.5328,114.5507,114.4969,114.5238,51243.0
2019-08-29 11:30:00,127.73,127.74,127.67,127.69,39586.0,114.5238,114.5328,114.47,114.4879,39586.0
2019-08-29 12:00:00,127.7,127.7,127.67,127.7,9858.0,114.4969,114.4969,114.47,114.4969,9858.0
2019-08-29 12:30:00,127.7,127.71,127.67,127.68,8842.0,114.4969,114.5059,114.47,114.479,8842.0
2019-08-29 13:00:00,127.67,127.7,127.57,127.58,214543.0,114.47,114.4969,114.3804,114.3893,214543.0
2019-08-29 13:30:00,127.59,127.66,127.58,127.65,27940.0,114.3983,114.461,114.3893,114.4521,27940.0
2019-08-29 14:00:00,127.65,127.66,127.62,127.64,23545.0,114.4521,114.461,114.4252,114.4431,23545.0
2019-08-29 14:30:00,127.65,127.66,127.61,127.65,205747.0,114.4521,114.461,114.4162,114.4521,205747.0
2019-08-29 15:00:00,127.64,127.71,127.62,127.7,57125.0,114.4431,114.5059,114.4252,114.4969,57125.0
2019-08-29 15:30:00,127.69,127.74,127.69,127.73,154989.0,114.4879,114.5328,114.4879,114.5238,154989.0
2019-08-30 09:30:00,127.6,127.64,127.59,127.62,50964.0,114.4072,114.4431,114.3983,114.4252,50964.0
2019-08-30 10:00:00,127.63,127.7,127.62,127.69,40266.0,114.4341,114.4969,114.4252,114.4879,40266.0
2019-08-30 10:30:00,127.69,127.74,127.68,127.73,14775.0,114.4879,114.5328,114.479,114.5238,14775.0
2019-08-30 11:00:00,127.72,127.74,127.69,127.69,130600.0,114.5148,114.5328,114.4879,114.4879,130600.0
2019-08-30 11:30:00,127.69,127.7,127.66,127.68,14059.0,114.4879,114.4969,114.461,114.479,14059.0
2019-08-30 12:00:00,127.68,127.71,127.63,127.66,19733.0,114.479,114.5059,114.4341,114.461,19733.0
2019-08-30 12:30:00,127.66,127.67,127.64,127.64,8043.0,114.461,114.47,114.4431,114.4431,8043.0
2019-08-30 13:00:00,127.64,127.66,127.63,127.65,13774.0,114.4431,114.461,114.4341,114.4521,13774.0
2019-08-30 13:30:00,127.66,127.66,127.63,127.64,11395.0,114.461,114.461,114.4341,114.4431,11395.0
2019-08-30 14:00:00,127.64,127.69,127.63,127.69,15423.0,114.4431,114.4879,114.4341,114.4879,15423.0
2019-08-30 14:30:00,127.69,127.79,127.68,127.79,52827.0,114.4879,114.5776,114.479,114.5776,52827.0
2019-08-30 15:00:00,127.79,127.8,127.76,127.8,1202837.0,114.5776,114.5866,114.5507,114.5866,1202837.0
2019-08-30 15:30:00,127.8,127.82,127.78,127.8,51911.0,114.5866,114.6045,114.5686,114.5866,51911.0
2019-09-03 09:30:00,127.64,127.7,127.51,127.53,179945.0,114.636,114.6899,114.5193,114.5372,179945.0
2019-09-03 10:00:00,127.54,127.99,127.54,127.93,146718.0,114.5462,114.9504,114.5462,114.8965,146718.0
2019-09-03 10:30:00,127.94,127.99,127.89,127.97,17134.0,114.9055,114.9504,114.8606,114.9324,17134.0
2019-09-03 11:00:00,127.98,128.03,127.91,127.95,1146221.0,114.9414,114.9863,114.8785,114.9145,1146221.0
2019-09-03 11:30:00,127.96,128.01,127.91,127.98,44426.0,114.9234,114.9683,114.8785,114.9414,44426.0
2019-09-03 12:00:00,127.97,127.97,127.92,127.94,81014.0,114.9324,114.9324,114.8875,114.9055,81014.0
2019-09-03 12:30:00,127.94,127.96,127.89,127.94,52186.0,114.9055,114.9234,114.8606,114.9055,52186.0
2019-09-03 13:00:00,127.94,127.94,127.88,127.88,44158.0,114.9055,114.9055,114.8516,114.8516,44158.0
2019-09-03 13:30:00,127.89,127.91,127.88,127.9,12943.0,114.8606,114.8785,114.8516,114.8695,12943.0
2019-09-03 14:00:00,127.89,127.9,127.86,127.87,22586.0,114.8606,114.8695,114.8336,114.8426,22586.0
2019-09-03 14:30:00,127.87,127.89,127.82,127.85,61672.0,114.8426,114.8606,114.7977,114.8246,61672.0
2019-09-03 15:00:00,127.85,127.85,127.78,127.81,134723.0,114.8246,114.8246,114.7618,114.7887,134723.0
2019-09-03 15:30:00,127.81,127.85,127.78,127.81,323027.0,114.7887,114.8246,114.7618,114.7887,323027.0
2019-09-04 09:30:00,127.78,127.85,127.78,127.84,18646.0,114.7618,114.8246,114.7618,114.8157,18646.0
2019-09-04 10:00:00,127.83,127.9,127.82,127.88,17421.0,114.8067,114.8695,114.7977,114.8516,17421.0
2019-09-04 10:30:00,127.88,127.93,127.87,127.9,44400.0,114.8516,114.8965,114.8426,114.8695,44400.0
2019-09-04 11:00:00,127.91,127.94,127.9,127.93,100943.0,114.8785,114.9055,114.8695,114.8965,100943.0
2019-09-04 11:30:00,127.94,127.94,127.89,127.93,39784.0,114.9055,114.9055,114.8606,114.8965,39784.0
2019-09-04 12:00:00,127.92,127.95,127.92,127.94,19931.0,114.8875,114.9145,114.8875,114.9055,19931.0
2019-09-04 12:30:00,127.94,127.98,127.94,127.98,25953.0,114.9055,114.9414,114.9055,114.9414,25953.0
2019-09-04 13:00:00,127.97,128.03,127.96,128.0,35132.0,114.9324,114.9863,114.9234,114.9594,35132.0
2019-09-04 13:30:00,127.99,128.03,127.99,128.01,18828.0,114.9504,114.9863,114.9504,114.9683,18828.0
2019-09-04 14:00:00,128.01,128.03,127.98,127.99,19626.0,114.9683,114.9863,114.9414,114.9504,19626.0
2019-09-04 14:30:00,127.99,128.01,127.98,127.99,27841.0,114.9504,114.9683,114.9414,114.9504,27841.0
2019-09-04 15:00:00,128.0,128.01,127.94,127.96,124109.0,114.9594,114.9683,114.9055,114.9234,124109.0
2019-09-04 15:30:00,127.95,128.02,127.94,128.02,79723.0,114.9145,114.9773,114.9055,114.9773,79723.0
2019-09-05 09:30:00,127.57,127.58,127.46,127.46,58682.0,114.5732,114.5821,114.4744,114.4744,58682.0
2019-09-05 10:00:00,127.45,127.46,127.18,127.23,181105.0,114.4654,114.4744,114.2229,114.2678,181105.0
2019-09-05 10:30:00,127.23,127.3,127.21,127.23,64526.0,114.2678,114.3307,114.2498,114.2678,64526.0
2019-09-05 11:00:00,127.23,127.3,127.21,127.28,39015.0,114.2678,114.3307,114.2498,114.3127,39015.0
2019-09-05 11:30:00,127.29,127.29,127.24,127.27,30857.0,114.3217,114.3217,114.2768,114.3037,30857.0
2019-09-05 12:00:00,127.28,127.32,127.26,127.29,41444.0,114.3127,114.3486,114.2947,114.3217,41444.0
2019-09-05 12:30:00,127.28,127.33,127.28,127.31,23387.0,114.3127,114.3576,114.3127,114.3397,23387.0
2019-09-05 13:00:00,127.3,127.36,127.3,127.31,27210.0,114.3307,114.3846,114.3307,114.3397,27210.0
2019-09-05 13:30:00,127.33,127.34,127.3,127.32,74069.0,114.3576,114.3666,114.3307,114.3486,74069.0
2019-09-05 14:00:00,127.33,127.36,127.33,127.36,12671.0,114.3576,114.3846,114.3576,114.3846,12671.0
2019-09-05 14:30:00,127.34,127.36,127.3,127.32,50761.0,114.3666,114.3846,114.3307,114.3486,50761.0
2019-09-05 15:00:00,127.33,127.33,127.29,127.32,19745.0,114.3576,114.3576,114.3217,114.3486,19745.0
2019-09-05 15:30:00,127.33,127.36,127.32,127.32,51652.0,114.3576,114.3846,114.3486,114.3486,51652.0
2019-09-06 09:30:00,127.37,127.43,127.34,127.35,17535.0,114.3935,114.4474,114.3666,114.3756,17535.0
2019-09-06 10:00:00,127.36,127.4,127.32,127.33,30661.0,114.3846,114.4205,114.3486,114.3576,30661.0
2019-09-06 10:30:00,127.32,127.36,127.32,127.35,14844.0,114.3486,114.3846,114.3486,114.3756,14844.0
2019-09-06 11:00:00,127.35,127.42,127.35,127.41,25215.0,114.3756,114.4384,114.3756,114.4295,25215.0
2019-09-06 11:30:00,127.42,127.45,127.39,127.45,16897.0,114.4384,114.4654,114.4115,114.4654,16897.0
2019-09-06 12:00:00,127.43,127.48,127.42,127.47,7887.0,114.4474,114.4923,114.4384,114.4834,7887.0
2019-09-06 12:30:00,127.47,127.48,127.36,127.39,26063.0,114.4834,114.4923,114.3846,114.4115,26063.0
2019-09-06 13:00:00,127.4,127.41,127.3,127.32,89761.0,114.4205,114.4295,114.3307,114.3486,89761.0
2019-09-06 13:30:00,127.33,127.43,127.32,127.43,21984.0,114.3576,114.4474,114.3486,114.4474,21984.0
2019-09-06 14:00:00,127.42,127.45,127.4,127.42,43241.0,114.4384,114.4654,114.4205,114.4384,43241.0
2019-09-06 14:30:00,127.42,127.43,127.38,127.4,24229.0,114.4384,114.4474,114.4025,114.4205,24229.0
2019-09-06 15:00:00,127.39,127.4,127.37,127.39,29153.0,114.4115,114.4205,114.3935,114.4115,29153.0
2019-09-06 15:30:00,127.39,127.43,127.37,127.39,150393.0,114.4115,114.4474,114.3935,114.4115,150393.0
2019-09-09 09:30:00,127.07,127.11,127.04,127.06,67717.0,114.1241,114.16,114.0972,114.1151,67717.0
2019-09-09 10:00:00,127.06,127.07,126.98,127.01,20166.0,114.1151,114.1241,114.0433,114.0702,20166.0
2019-09-09 10:30:00,127.02,127.02,126.96,126.97,60335.0,114.0792,114.0792,114.0253,114.0343,60335.0
2019-09-09 11:00:00,126.97,127.05,126.96,127.05,39177.0,114.0343,114.1061,114.0253,114.1061,39177.0
2019-09-09 11:30:00,127.04,127.08,127.03,127.08,28612.0,114.0972,114.1331,114.0882,114.1331,28612.0
2019-09-09 12:00:00,127.07,127.09,127.05,127.09,19744.0,114.1241,114.1421,114.1061,114.1421,19744.0
2019-09-09 12:30:00,127.09,127.13,127.08,127.1,36137.0,114.1421,114.178,114.1331,114.151,36137.0
2019-09-09 13:00:00,127.08,127.1,127.07,127.1,23957.0,114.1331,114.151,114.1241,114.151,23957.0
2019-09-09 13:30:00,127.09,127.1,127.07,127.1,23593.0,114.1421,114.151,114.1241,114.151,23593.0
2019-09-09 14:00:00,127.09,127.14,127.09,127.13,25465.0,114.1421,114.187,114.1421,114.178,25465.0
2019-09-09 14:30:00,127.12,127.12,127.06,127.06,11063.0,114.169,114.169,114.1151,114.1151,11063.0
2019-09-09 15:00:00,127.06,127.06,127.0,127.01,6936.0,114.1151,114.1151,114.0612,114.0702,6936.0
2019-09-09 15:30:00,127.01,127.02,126.95,127.0,151926.0,114.0702,114.0792,114.0163,114.0612,151926.0
2019-09-10 09:30:00,126.85,126.92,126.85,126.92,32828.0,113.9265,113.9894,113.9265,113.9894,32828.0
2019-09-10 10:00:00,126.91,126.91,126.8,126.82,30063.0,113.9804,113.9804,113.8816,113.8996,30063.0
2019-09-10 10:30:00,126.8,126.81,126.73,126.77,42093.0,113.8816,113.8906,113.8187,113.8547,42093.0
2019-09-10 11:00:00,126.77,126.79,126.75,126.79,24621.0,113.8547,113.8726,113.8367,113.8726,24621.0
2019-09-10 11:30:00,126.78,126.78,126.65,126.71,22183.0,113.8637,113.8637,113.7469,113.8008,22183.0
2019-09-10 12:00:00,126.69,126.72,126.66,126.69,7004.0,113.7828,113.8098,113.7559,113.7828,7004.0
2019-09-10 12:30:00,126.7,126.71,126.65,126.67,7164.0,113.7918,113.8008,113.7469,113.7649,7164.0
2019-09-10 13:00:00,126.66,126.67,126.64,126.65,46895.0,113.7559,113.7649,113.7379,113.7469,46895.0
2019-09-10 13:30:00,126.64,126.65,126.63,126.65,17257.0,113.7379,113.7469,113.7289,113.7469,17257.0
2019-09-10 14:00:00,126.64,126.66,126.59,126.6,29672.0,113.7379,113.7559,113.693,113.702,29672.0
2019-09-10 14:30:00,126.59,126.61,126.57,126.57,50913.0,113.693,113.711,113.675,113.675,50913.0
2019-09-10 15:00:00,126.56,126.56,126.45,126.5,108411.0,113.6661,113.6661,113.5673,113.6122,108411.0
2019-09-10 15:30:00,126.49,126.49,126.43,126.45,71282.0,113.6032,113.6032,113.5493,113.5673,71282.0
2019-09-11 09:30:00,126.39,126.45,126.38,126.43,45367.0,113.5134,113.5673,113.5044,113.5493,45367.0
2019-09-11 10:00:00,126.44,126.51,126.42,126.51,53418.0,113.5583,113.6212,113.5403,113.6212,53418.0
2019-09-11 10:30:00,126.5,126.5,126.47,126.47,29804.0,113.6122,113.6122,113.5852,113.5852,29804.0
2019-09-11 11:00:00,126.48,126.48,126.44,126.46,18455.0,113.5942,113.5942,113.5583,113.5763,18455.0
2019-09-11 11:30:00,126.47,126.49,126.46,126.46,8522.0,113.5852,113.6032,113.5763,113.5763,8522.0
2019-09-11 12:00:00,126.46,126.46,126.41,126.41,12170.0,113.5763,113.5763,113.5313,113.5313,12170.0
2019-09-11 12:30:00,126.42,126.43,126.4,126.43,8922.0,113.5403,113.5493,113.5224,113.5493,8922.0
2019-09-11 13:00:00,126.44,126.47,126.41,126.44,51195.0,113.5583,113.5852,113.5313,113.5583,51195.0
2019-09-11 13:30:00,126.44,126.44,126.41,126.41,9337.0,113.5583,113.5583,113.5313,113.5313,9337.0
2019-09-11 14:00:00,126.41,126.44,126.4,126.41,20186.0,113.5313,113.5583,113.5224,113.5313,20186.0
2019-09-11 14:30:00,126.41,126.44,126.4,126.44,29198.0,113.5313,113.5583,113.5224,113.5583,29198.0
2019-09-11 15:00:00,126.41,126.42,126.36,126.38,18783.0,113.5313,113.5403,113.4864,113.5044,18783.0
2019-09-11 15:30:00,126.37,126.39,126.36,126.37,35907.0,113.4954,113.5134,113.4864,113.4954,35907.0
2019-09-12 09:30:00,126.53,126.57,126.43,126.45,28507.0,113.6391,113.675,113.5493,113.5673,28507.0
2019-09-12 10:00:00,126.46,126.53,126.21,126.31,318307.0,113.5763,113.6391,113.3517,113.4415,318307.0
2019-09-12 10:30:00,126.3,126.47,126.27,126.43,169097.0,113.4326,113.5852,113.4056,113.5493,169097.0
2019-09-12 11:00:00,126.42,126.46,126.29,126.29,32138.0,113.5403,113.5763,113.4236,113.4236,32138.0
2019-09-12 11:30:00,126.29,126.3,126.15,126.16,52765.0,113.4236,113.4326,113.2978,113.3068,52765.0
2019-09-12 12:00:00,126.18,126.23,126.15,126.16,37026.0,113.3248,113.3697,113.2978,113.3068,37026.0
2019-09-12 12:30:00,126.15,126.15,126.11,126.15,36083.0,113.2978,113.2978,113.2619,113.2978,36083.0
2019-09-12 13:00:00,126.12,126.19,126.08,126.18,115090.0,113.2709,113.3338,113.235,113.3248,115090.0
2019-09-12 13:30:00,126.18,126.22,126.15,126.16,29078.0,113.3248,113.3607,113.2978,113.3068,29078.0
2019-09-12 14:00:00,126.16,126.18,126.12,126.15,39055.0,113.3068,113.3248,113.2709,113.2978,39055.0
2019-09-12 14:30:00,126.14,126.15,126.1,126.11,17720.0,113.2889,113.2978,113.2529,113.2619,17720.0
2019-09-12 15:00:00,126.11,126.13,126.09,126.12,35751.0,113.2619,113.2799,113.2439,113.2709,35751.0
2019-09-12 15:30:00,126.13,126.18,126.13,126.17,129304.0,113.2799,113.3248,113.2799,113.3158,129304.0
2019-09-13 09:30:00,125.9,125.97,125.89,125.96,32897.0,113.0733,113.1362,113.0643,113.1272,32897.0
2019-09-13 10:00:00,125.92,125.93,125.77,125.79,50715.0,113.0913,113.1002,112.9565,112.9745,50715.0
2019-09-13 10:30:00,125.78,125.8,125.7,125.72,94147.0,112.9655,112.9835,112.8937,112.9116,94147.0
2019-09-13 11:00:00,125.71,125.77,125.7,125.75,67134.0,112.9027,112.9565,112.8937,112.9386,67134.0
2019-09-13 11:30:00,125.77,125.77,125.65,125.65,14752.0,112.9565,112.9565,112.8488,112.8488,14752.0
2019-09-13 12:00:00,125.65,125.7,125.64,125.68,18357.0,112.8488,112.8937,112.8398,112.8757,18357.0
2019-09-13 12:30:00,125.68,125.68,125.58,125.61,16840.0,112.8757,112.8757,112.7859,112.8128,16840.0
2019-09-13 13:00:00,125.62,125.68,125.6,125.68,26755.0,112.8218,112.8757,112.8039,112.8757,26755.0
2019-09-13 13:30:00,125.68,125.7,125.63,125.69,76490.0,112.8757,112.8937,112.8308,112.8847,76490.0
2019-09-13 14:00:00,125.69,125.69,125.61,125.62,30248.0,112.8847,112.8847,112.8128,112.8218,30248.0
2019-09-13 14:30:00,125.61,125.63,125.53,125.54,92096.0,112.8128,112.8308,112.741,112.75,92096.0
2019-09-13 15:00:00,125.56,125.56,125.52,125.54,15808.0,112.7679,112.7679,112.732,112.75,15808.0
2019-09-13 15:30:00,125.53,125.55,125.51,125.51,39543.0,112.741,112.759,112.723,112.723,39543.0
2019-09-16 09:30:00,125.75,125.79,125.73,125.75,108239.0,112.9386,112.9745,112.9206,112.9386,108239.0
2019-09-16 10:00:00,125.75,125.75,125.68,125.75,19003.0,112.9386,112.9386,112.8757,112.9386,19003.0
2019-09-16 10:30:00,125.75,125.79,125.74,125.79,42718.0,112.9386,112.9745,112.9296,112.9745,42718.0
2019-09-16 11:00:00,125.81,125.86,125.76,125.78,30207.0,112.9925,113.0374,112.9476,112.9655,30207.0
2019-09-16 11:30:00,125.78,125.87,125.78,125.86,57872.0,112.9655,113.0464,112.9655,113.0374,57872.0
2019-09-16 12:00:00,125.85,125.86,125.82,125.84,5392.0,113.0284,113.0374,113.0015,113.0194,5392.0
2019-09-16 12:30:00,125.83,125.88,125.82,125.86,8638.0,113.0104,113.0553,113.0015,113.0374,8638.0
2019-09-16 13:00:00,125.87,125.88,125.86,125.86,8011.0,113.0464,113.0553,113.0374,113.0374,8011.0
2019-09-16 13:30:00,125.84,125.86,125.83,125.85,15317.0,113.0194,113.0374,113.0104,113.0284,15317.0
2019-09-16 14:00:00,125.84,125.87,125.81,125.81,23478.0,113.0194,113.0464,112.9925,112.9925,23478.0
2019-09-16 14:30:00,125.81,125.87,125.81,125.85,20181.0,112.9925,113.0464,112.9925,113.0284,20181.0
2019-09-16 15:00:00,125.83,125.88,125.82,125.87,43266.0,113.0104,113.0553,113.0015,113.0464,43266.0
2019-09-16 15:30:00,125.87,125.87,125.83,125.84,104206.0,113.0464,113.0464,113.0104,113.0194,104206.0
2019-09-17 09:30:00,125.88,125.95,125.79,125.95,117512.0,113.0553,113.1182,112.9745,113.1182,117512.0
2019-09-17 10:00:00,125.96,126.01,125.94,125.95,27263.0,113.1272,113.1721,113.1092,113.1182,27263.0
2019-09-17 10:30:00,125.9,125.92,125.88,125.91,23280.0,113.0733,113.0913,113.0553,113.0823,23280.0
2019-09-17 11:00:00,125.91,126.06,125.91,126.06,66830.0,113.0823,113.217,113.0823,113.217,66830.0
2019-09-17 11:30:00,126.06,126.1,126.03,126.09,73153.0,113.217,113.2529,113.1901,113.2439,73153.0
2019-09-17 12:00:00,126.08,126.09,126.03,126.04,8765.0,113.235,113.2439,113.1901,113.199,8765.0
2019-09-17 12:30:00,126.03,126.08,126.03,126.07,19599.0,113.1901,113.235,113.1901,113.226,19599.0
2019-09-17 13:00:00,126.07,126.07,126.03,126.04,15222.0,113.226,113.226,113.1901,113.199,15222.0
2019-09-17 13:30:00,126.03,126.07,126.02,126.03,58124.0,113.1901,113.226,113.1811,113.1901,58124.0
2019-09-17 14:00:00,126.02,126.04,125.97,126.01,24730.0,113.1811,113.199,113.1362,113.1721,24730.0
2019-09-17 14:30:00,126.02,126.06,126.0,126.01,29285.0,113.1811,113.217,113.1631,113.1721,29285.0
2019-09-17 15:00:00,126.03,126.06,126.02,126.04,24329.0,113.1901,113.217,113.1811,113.199,24329.0
2019-09-17 15:30:00,126.04,126.05,126.02,126.03,25418.0,113.199,113.208,113.1811,113.1901,25418.0
2019-09-18 09:30:00,126.24,126.29,126.24,126.27,13388.0,113.3787,113.4236,113.3787,113.4056,13388.0
2019-09-18 10:00:00,126.27,126.3,126.25,126.3,59009.0,113.4056,113.4326,113.3876,113.4326,59009.0
2019-09-18 10:30:00,126.3,126.31,126.28,126.29,112958.0,113.4326,113.4415,113.4146,113.4236,112958.0
2019-09-18 11:00:00,126.31,126.34,126.3,126.33,35194.0,113.4415,113.4685,113.4326,113.4595,35194.0
2019-09-18 11:30:00,126.33,126.35,126.31,126.35,6244.0,113.4595,113.4775,113.4415,113.4775,6244.0
2019-09-18 12:00:00,126.32,126.33,126.31,126.32,1855.0,113.4505,113.4595,113.4415,113.4505,1855.0
2019-09-18 12:30:00,126.33,126.39,126.33,126.37,3818.0,113.4595,113.5134,113.4595,113.4954,3818.0
2019-09-18 13:00:00,126.36,126.36,126.33,126.35,19477.0,113.4864,113.4864,113.4595,113.4775,19477.0
2019-09-18 13:30:00,126.34,126.38,126.33,126.38,14191.0,113.4685,113.5044,113.4595,113.5044,14191.0
2019-09-18 14:00:00,126.38,126.41,126.12,126.21,259649.0,113.5044,113.5313,113.2709,113.3517,259649.0
2019-09-18 14:30:00,126.2,126.21,125.95,126.08,66252.0,113.3427,113.3517,113.1182,113.235,66252.0
2019-09-18 15:00:00,126.07,126.07,125.91,125.93,20823.0,113.226,113.226,113.0823,113.1002,20823.0
2019-09-18 15:30:00,125.92,126.03,125.9,126.01,60520.0,113.0913,113.1901,113.0733,113.1721,60520.0
2019-09-19 09:30:00,126.18,126.18,126.14,126.15,11875.0,113.3248,113.3248,113.2889,113.2978,11875.0
2019-09-19 10:00:00,126.15,126.16,126.09,126.12,6492.0,113.2978,113.3068,113.2439,113.2709,6492.0
2019-09-19 10:30:00,126.12,126.15,126.06,126.07,8898.0,113.2709,113.2978,113.217,113.226,8898.0
2019-09-19 11:00:00,126.08,126.09,126.03,126.05,34722.0,113.235,113.2439,113.1901,113.208,34722.0
2019-09-19 11:30:00,126.06,126.11,126.04,126.09,15393.0,113.217,113.2619,113.199,113.2439,15393.0
2019-09-19 12:00:00,126.1,126.12,126.08,126.12,11961.0,113.2529,113.2709,113.235,113.2709,11961.0
2019-09-19 12:30:00,126.12,126.14,126.11,126.11,21755.0,113.2709,113.2889,113.2619,113.2619,21755.0
2019-09-19 13:00:00,126.12,126.14,126.09,126.1,49755.0,113.2709,113.2889,113.2439,113.2529,49755.0
2019-09-19 13:30:00,126.09,126.18,126.09,126.13,87683.0,113.2439,113.3248,113.2439,113.2799,87683.0
2019-09-19 14:00:00,126.14,126.14,126.05,126.09,135942.0,113.2889,113.2889,113.208,113.2439,135942.0
2019-09-19 14:30:00,126.08,126.14,126.07,126.12,174506.0,113.235,113.2889,113.226,113.2709,174506.0
2019-09-19 15:00:00,126.14,126.14,126.08,126.08,145561.0,113.2889,113.2889,113.235,113.235,145561.0
2019-09-19 15:30:00,126.08,126.08,126.02,126.06,1467377.0,113.235,113.235,113.1811,113.217,1467377.0
2019-09-20 09:30:00,126.14,126.16,126.13,126.14,13321.0,113.2889,113.3068,113.2799,113.2889,13321.0
2019-09-20 10:00:00,126.13,126.14,126.1,126.14,18368.0,113.2799,113.2889,113.2529,113.2889,18368.0
2019-09-20 10:30:00,126.12,126.19,126.12,126.17,24993.0,113.2709,113.3338,113.2709,113.3158,24993.0
2019-09-20 11:00:00,126.17,126.18,126.14,126.17,96907.0,113.3158,113.3248,113.2889,113.3158,96907.0
2019-09-20 11:30:00,126.16,126.17,126.13,126.16,112283.0,113.3068,113.3158,113.2799,113.3068,112283.0
2019-09-20 12:00:00,126.15,126.17,126.12,126.17,134425.0,113.2978,113.3158,113.2709,113.3158,134425.0
2019-09-20 12:30:00,126.17,126.2,126.16,126.19,253751.0,113.3158,113.3427,113.3068,113.3338,253751.0
2019-09-20 13:00:00,126.19,126.31,126.17,126.23,245330.0,113.3338,113.4415,113.3158,113.3697,245330.0
2019-09-20 13:30:00,126.23,126.29,126.21,126.26,159127.0,113.3697,113.4236,113.3517,113.3966,159127.0
2019-09-20 14:00:00,126.25,126.31,126.25,126.29,214495.0,113.3876,113.4415,113.3876,113.4236,214495.0
2019-09-20 14:30:00,126.27,126.28,126.23,126.26,199006.0,113.4056,113.4146,113.3697,113.3966,199006.0
2019-09-20 15:00:00,126.29,126.38,126.29,126.37,227119.0,113.4236,113.5044,113.4236,113.4954,227119.0
2019-09-20 15:30:00,126.37,126.45,126.36,126.41,659836.0,113.4954,113.5673,113.4864,113.5313,659836.0
2019-09-23 09:30:00,126.54,126.71,126.53,126.7,81907.0,113.6481,113.8008,113.6391,113.7918,81907.0
2019-09-23 10:00:00,126.69,126.72,126.69,126.7,425519.0,113.7828,113.8098,113.7828,113.7918,425519.0
2019-09-23 10:30:00,126.71,126.77,126.69,126.77,37298.0,113.8008,113.8547,113.7828,113.8547,37298.0
2019-09-23 11:00:00,126.78,126.78,126.67,126.68,39621.0,113.8637,113.8637,113.7649,113.7738,39621.0
2019-09-23 11:30:00,126.65,126.68,126.65,126.67,18902.0,113.7469,113.7738,113.7469,113.7649,18902.0
2019-09-23 12:00:00,126.66,126.68,126.65,126.67,114129.0,113.7559,113.7738,113.7469,113.7649,114129.0
2019-09-23 12:30:00,126.67,126.67,126.63,126.64,121144.0,113.7649,113.7649,113.7289,113.7379,121144.0
2019-09-23 13:00:00,126.64,126.64,126.59,126.63,170524.0,113.7379,113.7379,113.693,113.7289,170524.0
2019-09-23 13:30:00,126.64,126.64,126.58,126.6,169161.0,113.7379,113.7379,113.684,113.702,169161.0
2019-09-23 14:00:00,126.6,126.61,126.56,126.59,663228.0,113.702,113.711,113.6661,113.693,663228.0
2019-09-23 14:30:00,126.59,126.67,126.55,126.56,695496.0,113.693,113.7649,113.6571,113.6661,695496.0
2019-09-23 15:00:00,126.56,126.56,126.51,126.52,378436.0,113.6661,113.6661,113.6212,113.6301,378436.0
2019-09-23 15:30:00,126.52,126.56,126.51,126.55,1168567.0,113.6301,113.6661,113.6212,113.6571,1168567.0
2019-09-24 09:30:00,126.59,126.66,126.59,126.64,314032.0,113.693,113.7559,113.693,113.7379,314032.0
2019-09-24 10:00:00,126.67,126.8,126.66,126.79,110873.0,113.7649,113.8816,113.7559,113.8726,110873.0
2019-09-24 10:30:00,126.77,126.77,126.7,126.71,80905.0,113.8547,113.8547,113.7918,113.8008,80905.0
2019-09-24 11:00:00,126.72,126.79,126.71,126.78,118237.0,113.8098,113.8726,113.8008,113.8637,118237.0
2019-09-24 11:30:00,126.78,126.84,126.77,126.79,149173.0,113.8637,113.9175,113.8547,113.8726,149173.0
2019-09-24 12:00:00,126.79,126.88,126.78,126.88,89966.0,113.8726,113.9535,113.8637,113.9535,89966.0
2019-09-24 12:30:00,126.87,126.89,126.85,126.86,87491.0,113.9445,113.9624,113.9265,113.9355,87491.0
2019-09-24 13:00:00,126.87,126.93,126.85,126.89,292409.0,113.9445,113.9984,113.9265,113.9624,292409.0
2019-09-24 13:30:00,126.88,126.88,126.81,126.86,162705.0,113.9535,113.9535,113.8906,113.9355,162705.0
2019-09-24 14:00:00,126.86,126.91,126.74,126.8,155198.0,113.9355,113.9804,113.8277,113.8816,155198.0
2019-09-24 14:30:00,126.8,126.98,126.8,126.98,1940157.0,113.8816,114.0433,113.8816,114.0433,1940157.0
2019-09-24 15:00:00,126.98,127.0,126.9,126.94,404076.0,114.0433,114.0612,113.9714,114.0073,404076.0
2019-09-24 15:30:00,126.94,127.02,126.92,126.95,1555312.0,114.0073,114.0792,113.9894,114.0163,1555312.0
2019-09-25 09:30:00,126.84,126.87,126.82,126.84,48605.0,113.9175,113.9445,113.8996,113.9175,48605.0
2019-09-25 10:00:00,126.84,126.91,126.75,126.77,76069.0,113.9175,113.9804,113.8367,113.8547,76069.0
2019-09-25 10:30:00,126.76,126.76,126.44,126.59,111410.0,113.8457,113.8457,113.5583,113.693,111410.0
2019-09-25 11:00:00,126.58,126.68,126.58,126.67,143333.0,113.684,113.7738,113.684,113.7649,143333.0
2019-09-25 11:30:00,126.67,126.67,126.58,126.58,65318.0,113.7649,113.7649,113.684,113.684,65318.0
2019-09-25 12:00:00,126.58,126.6,126.49,126.54,59402.0,113.684,113.702,113.6032,113.6481,59402.0
2019-09-25 12:30:00,126.55,126.57,126.49,126.52,111643.0,113.6571,113.675,113.6032,113.6301,111643.0
2019-09-25 13:00:00,126.51,126.53,126.45,126.48,121998.0,113.6212,113.6391,113.5673,113.5942,121998.0
2019-09-25 13:30:00,126.49,126.52,126.48,126.51,60365.0,113.6032,113.6301,113.5942,113.6212,60365.0
2019-09-25 14:00:00,126.5,126.51,126.45,126.49,1644229.0,113.6122,113.6212,113.5673,113.6032,1644229.0
2019-09-25 14:30:00,126.49,126.49,126.39,126.43,131494.0,113.6032,113.6032,113.5134,113.5493,131494.0
2019-09-25 15:00:00,126.43,126.49,126.42,126.47,37765.0,113.5493,113.6032,113.5403,113.5852,37765.0
2019-09-25 15:30:00,126.47,126.48,126.42,126.44,186869.0,113.5852,113.5942,113.5403,113.5583,186869.0
2019-09-26 09:30:00,126.61,126.73,126.61,126.61,84170.0,113.711,113.8187,113.711,113.711,84170.0
2019-09-26 10:00:00,126.6,126.67,126.57,126.63,17325.0,113.702,113.7649,113.675,113.7289,17325.0
2019-09-26 10:30:00,126.62,126.67,126.59,126.64,29369.0,113.72,113.7649,113.693,113.7379,29369.0
2019-09-26 11:00:00,126.67,126.71,126.66,126.66,27178.0,113.7649,113.8008,113.7559,113.7559,27178.0
2019-09-26 11:30:00,126.66,126.71,126.65,126.67,9367.0,113.7559,113.8008,113.7469,113.7649,9367.0
2019-09-26 12:00:00,126.65,126.68,126.62,126.67,10486.0,113.7469,113.7738,113.72,113.7649,10486.0
2019-09-26 12:30:00,126.66,126.67,126.61,126.61,46852.0,113.7559,113.7649,113.711,113.711,46852.0
2019-09-26 13:00:00,126.61,126.69,126.59,126.69,39032.0,113.711,113.7828,113.693,113.7828,39032.0
2019-09-26 13:30:00,126.7,126.71,126.63,126.63,23395.0,113.7918,113.8008,113.7289,113.7289,23395.0
2019-09-26 14:00:00,126.64,126.66,126.61,126.64,867396.0,113.7379,113.7559,113.711,113.7379,867396.0
2019-09-26 14:30:00,126.65,126.67,126.63,126.65,38218.0,113.7469,113.7649,113.7289,113.7469,38218.0
2019-09-26 15:00:00,126.66,126.66,126.55,126.56,73890.0,113.7559,113.7559,113.6571,113.6661,73890.0
2019-09-26 15:30:00,126.56,126.58,126.53,126.57,83089.0,113.6661,113.684,113.6391,113.675,83089.0
2019-09-27 09:30:00,126.6,126.65,126.58,126.65,140265.0,113.702,113.7469,113.684,113.7469,140265.0
2019-09-27 10:00:00,126.64,126.66,126.61,126.61,36974.0,113.7379,113.7559,113.711,113.711,36974.0
2019-09-27 10:30:00,126.62,126.65,126.6,126.63,13760.0,113.72,113.7469,113.702,113.7289,13760.0
2019-09-27 11:00:00,126.63,126.65,126.6,126.64,10718.0,113.7289,113.7469,113.702,113.7379,10718.0
2019-09-27 11:30:00,126.64,126.74,126.58,126.62,107418.0,113.7379,113.8277,113.684,113.72,107418.0
2019-09-27 12:00:00,126.64,126.71,126.64,126.69,18416.0,113.7379,113.8008,113.7379,113.7828,18416.0
2019-09-27 12:30:00,126.7,126.76,126.7,126.74,16644.0,113.7918,113.8457,113.7918,113.8277,16644.0
2019-09-27 13:00:00,126.74,126.75,126.68,126.74,14069.0,113.8277,113.8367,113.7738,113.8277,14069.0
2019-09-27 13:30:00,126.74,126.77,126.68,126.69,15413.0,113.8277,113.8547,113.7738,113.7828,15413.0
2019-09-27 14:00:00,126.68,126.73,126.67,126.71,13172.0,113.7738,113.8187,113.7649,113.8008,13172.0
2019-09-27 14:30:00,126.72,126.78,126.71,126.76,36569.0,113.8098,113.8637,113.8008,113.8457,36569.0
2019-09-27 15:00:00,126.79,126.79,126.71,126.73,57682.0,113.8726,113.8726,113.8008,113.8187,57682.0
2019-09-27 15:30:00,126.72,126.73,126.68,126.71,131592.0,113.8098,113.8187,113.7738,113.8008,131592.0
2019-09-30 09:30:00,126.61,126.74,126.57,126.71,63562.0,113.711,113.8277,113.675,113.8008,63562.0
2019-09-30 10:00:00,126.71,126.75,126.69,126.74,21167.0,113.8008,113.8367,113.7828,113.8277,21167.0
2019-09-30 10:30:00,126.75,126.78,126.71,126.73,12899.0,113.8367,113.8637,113.8008,113.8187,12899.0
2019-09-30 11:00:00,126.73,126.76,126.72,126.72,55387.0,113.8187,113.8457,113.8098,113.8098,55387.0
2019-09-30 11:30:00,126.72,126.77,126.71,126.76,12059.0,113.8098,113.8547,113.8008,113.8457,12059.0
2019-09-30 12:00:00,126.76,126.79,126.75,126.77,12274.0,113.8457,113.8726,113.8367,113.8547,12274.0
2019-09-30 12:30:00,126.77,126.78,126.73,126.76,31361.0,113.8547,113.8637,113.8187,113.8457,31361.0
2019-09-30 13:00:00,126.75,126.77,126.74,126.77,7623.0,113.8367,113.8547,113.8277,113.8547,7623.0
2019-09-30 13:30:00,126.76,126.78,126.75,126.76,13474.0,113.8457,113.8637,113.8367,113.8457,13474.0
2019-09-30 14:00:00,126.77,126.79,126.76,126.79,21575.0,113.8547,113.8726,113.8457,113.8726,21575.0
2019-09-30 14:30:00,126.79,126.82,126.76,126.79,141305.0,113.8726,113.8996,113.8457,113.8726,141305.0
2019-09-30 15:00:00,126.78,126.8,126.74,126.78,1205931.0,113.8637,113.8816,113.8277,113.8637,1205931.0
2019-09-30 15:30:00,126.79,126.8,126.75,126.78,74779.0,113.8726,113.8816,113.8367,113.8637,74779.0
2019-10-01 09:30:00,126.31,126.38,126.28,126.35,223843.0,113.6203,113.6833,113.5934,113.6563,223843.0
2019-10-01 10:00:00,126.36,126.87,126.35,126.76,411448.0,113.6653,114.1241,113.6563,114.0251,411448.0
2019-10-01 10:30:00,126.77,126.97,126.77,126.97,37737.0,114.0341,114.214,114.0341,114.214,37737.0
2019-10-01 11:00:00,126.97,127.03,126.94,126.95,47293.0,114.214,114.268,114.1871,114.196,47293.0
2019-10-01 11:30:00,126.95,127.01,126.95,127.0,655840.0,114.196,114.25,114.196,114.241,655840.0
2019-10-01 12:00:00,127.0,127.03,126.93,127.01,61968.0,114.241,114.268,114.1781,114.25,61968.0
2019-10-01 12:30:00,127.0,127.0,126.87,126.89,36284.0,114.241,114.241,114.1241,114.1421,36284.0
2019-10-01 13:00:00,126.89,126.93,126.87,126.88,22516.0,114.1421,114.1781,114.1241,114.1331,22516.0
2019-10-01 13:30:00,126.92,126.96,126.91,126.95,48407.0,114.1691,114.205,114.1601,114.196,48407.0
2019-10-01 14:00:00,126.95,126.95,126.88,126.9,45010.0,114.196,114.196,114.1331,114.1511,45010.0
2019-10-01 14:30:00,126.9,126.9,126.81,126.87,49038.0,114.1511,114.1511,114.0701,114.1241,49038.0
2019-10-01 15:00:00,126.88,126.89,126.83,126.84,58727.0,114.1331,114.1421,114.0881,114.0971,58727.0
2019-10-01 15:30:00,126.84,126.9,126.84,126.89,149507.0,114.0971,114.1511,114.0971,114.1421,149507.0
2019-10-02 09:30:00,127.03,127.1,127.01,127.05,100665.0,114.268,114.331,114.25,114.286,100665.0
2019-10-02 10:00:00,127.03,127.09,126.99,127.09,22875.0,114.268,114.322,114.232,114.322,22875.0
2019-10-02 10:30:00,127.09,127.23,127.09,127.2,28116.0,114.322,114.4479,114.322,114.4209,28116.0
2019-10-02 11:00:00,127.2,127.22,127.16,127.22,64063.0,114.4209,114.4389,114.385,114.4389,64063.0
2019-10-02 11:30:00,127.22,127.27,127.19,127.21,67833.0,114.4389,114.4839,114.4119,114.4299,67833.0
2019-10-02 12:00:00,127.22,127.28,127.22,127.26,6569.0,114.4389,114.4929,114.4389,114.4749,6569.0
2019-10-02 12:30:00,127.26,127.33,127.25,127.33,45945.0,114.4749,114.5379,114.4659,114.5379,45945.0
2019-10-02 13:00:00,127.32,127.33,127.24,127.25,48250.0,114.5289,114.5379,114.4569,114.4659,48250.0
2019-10-02 13:30:00,127.25,127.31,127.25,127.31,25320.0,114.4659,114.5199,114.4659,114.5199,25320.0
2019-10-02 14:00:00,127.32,127.34,127.27,127.28,27573.0,114.5289,114.5469,114.4839,114.4929,27573.0
2019-10-02 14:30:00,127.29,127.31,127.22,127.26,44742.0,114.5019,114.5199,114.4389,114.4749,44742.0
2019-10-02 15:00:00,127.25,127.27,127.23,127.24,97994.0,114.4659,114.4839,114.4479,114.4569,97994.0
2019-10-02 15:30:00,127.24,127.26,127.22,127.23,290664.0,114.4569,114.4749,114.4389,114.4479,290664.0
2019-10-03 09:30:00,127.34,127.44,127.34,127.43,63941.0,114.5469,114.6368,114.5469,114.6278,63941.0
2019-10-03 10:00:00,127.43,127.89,127.42,127.79,335250.0,114.6278,115.0416,114.6188,114.9517,335250.0
2019-10-03 10:30:00,127.76,127.84,127.71,127.72,128007.0,114.9247,114.9966,114.8797,114.8887,128007.0
2019-10-03 11:00:00,127.73,127.73,127.62,127.7,116365.0,114.8977,114.8977,114.7987,114.8707,116365.0
2019-10-03 11:30:00,127.7,127.75,127.67,127.75,56636.0,114.8707,114.9157,114.8437,114.9157,56636.0
2019-10-03 12:00:00,127.73,127.77,127.71,127.76,40796.0,114.8977,114.9337,114.8797,114.9247,40796.0
2019-10-03 12:30:00,127.76,127.78,127.71,127.77,37692.0,114.9247,114.9427,114.8797,114.9337,37692.0
2019-10-03 13:00:00,127.75,127.8,127.71,127.72,24601.0,114.9157,114.9607,114.8797,114.8887,24601.0
2019-10-03 13:30:00,127.77,127.77,127.68,127.74,20264.0,114.9337,114.9337,114.8527,114.9067,20264.0
2019-10-03 14:00:00,127.76,127.8,127.74,127.75,19534.0,114.9247,114.9607,114.9067,114.9157,19534.0
2019-10-03 14:30:00,127.76,127.79,127.74,127.76,26387.0,114.9247,114.9517,114.9067,114.9247,26387.0
2019-10-03 15:00:00,127.76,127.8,127.75,127.76,27327.0,114.9247,114.9607,114.9157,114.9247,27327.0
2019-10-03 15:30:00,127.76,127.77,127.71,127.71,157137.0,114.9247,114.9337,114.8797,114.8797,157137.0
2019-10-04 09:30:00,127.66,127.69,127.61,127.66,62084.0,114.8347,114.8617,114.7897,114.8347,62084.0
2019-10-04 10:00:00,127.64,127.77,127.63,127.76,54471.0,114.8167,114.9337,114.8077,114.9247,54471.0
2019-10-04 10:30:00,127.76,127.82,127.73,127.8,63987.0,114.9247,114.9786,114.8977,114.9607,63987.0
2019-10-04 11:00:00,127.81,127.81,127.72,127.74,38071.0,114.9696,114.9696,114.8887,114.9067,38071.0
2019-10-04 11:30:00,127.73,127.76,127.7,127.75,23076.0,114.8977,114.9247,114.8707,114.9157,23076.0
2019-10-04 12:00:00,127.76,127.77,127.73,127.73,43721.0,114.9247,114.9337,114.8977,114.8977,43721.0
2019-10-04 12:30:00,127.73,127.78,127.72,127.77,17931.0,114.8977,114.9427,114.8887,114.9337,17931.0
2019-10-04 13:00:00,127.77,127.78,127.75,127.76,16785.0,114.9337,114.9427,114.9157,114.9247,16785.0
2019-10-04 13:30:00,127.76,127.81,127.73,127.75,64351.0,114.9247,114.9696,114.8977,114.9157,64351.0
2019-10-04 14:00:00,127.73,127.81,127.72,127.8,47448.0,114.8977,114.9696,114.8887,114.9607,47448.0
2019-10-04 14:30:00,127.8,127.85,127.8,127.84,53923.0,114.9607,115.0056,114.9607,114.9966,53923.0
2019-10-04 15:00:00,127.83,127.87,127.79,127.8,25493.0,114.9876,115.0236,114.9517,114.9607,25493.0
2019-10-04 15:30:00,127.8,127.82,127.77,127.79,32269.0,114.9607,114.9786,114.9337,114.9517,32269.0
2019-10-07 09:30:00,127.63,127.68,127.61,127.67,88040.0,114.8077,114.8527,114.7897,114.8437,88040.0
2019-10-07 10:00:00,127.66,127.66,127.61,127.64,29675.0,114.8347,114.8347,114.7897,114.8167,29675.0
2019-10-07 10:30:00,127.63,127.67,127.63,127.66,19980.0,114.8077,114.8437,114.8077,114.8347,19980.0
2019-10-07 11:00:00,127.68,127.68,127.62,127.62,17805.0,114.8527,114.8527,114.7987,114.7987,17805.0
2019-10-07 11:30:00,127.63,127.65,127.6,127.62,32344.0,114.8077,114.8257,114.7807,114.7987,32344.0
2019-10-07 12:00:00,127.59,127.61,127.54,127.56,13597.0,114.7718,114.7897,114.7268,114.7448,13597.0
2019-10-07 12:30:00,127.56,127.58,127.54,127.57,16576.0,114.7448,114.7628,114.7268,114.7538,16576.0
2019-10-07 13:00:00,127.58,127.59,127.56,127.58,15398.0,114.7628,114.7718,114.7448,114.7628,15398.0
2019-10-07 13:30:00,127.57,127.57,127.46,127.54,51508.0,114.7538,114.7538,114.6548,114.7268,51508.0
2019-10-07 14:00:00,127.54,127.59,127.52,127.53,64988.0,114.7268,114.7718,114.7088,114.7178,64988.0
2019-10-07 14:30:00,127.51,127.54,127.5,127.52,24868.0,114.6998,114.7268,114.6908,114.7088,24868.0
2019-10-07 15:00:00,127.53,127.54,127.5,127.52,51375.0,114.7178,114.7268,114.6908,114.7088,51375.0
2019-10-07 15:30:00,127.52,127.53,127.49,127.49,76037.0,114.7088,114.7178,114.6818,114.6818,76037.0
2019-10-08 09:30:00,127.78,127.78,127.71,127.76,17705.0,114.9427,114.9427,114.8797,114.9247,17705.0
2019-10-08 10:00:00,127.76,127.77,127.7,127.75,11380.0,114.9247,114.9337,114.8707,114.9157,11380.0
2019-10-08 10:30:00,127.75,127.78,127.68,127.71,22948.0,114.9157,114.9427,114.8527,114.8797,22948.0
2019-10-08 11:00:00,127.7,127.73,127.69,127.73,87586.0,114.8707,114.8977,114.8617,114.8977,87586.0
2019-10-08 11:30:00,127.72,127.72,127.66,127.67,9157.0,114.8887,114.8887,114.8347,114.8437,9157.0
2019-10-08 12:00:00,127.67,127.68,127.62,127.62,8560.0,114.8437,114.8527,114.7987,114.7987,8560.0
2019-10-08 12:30:00,127.63,127.63,127.57,127.6,49693.0,114.8077,114.8077,114.7538,114.7807,49693.0
2019-10-08 13:00:00,127.6,127.6,127.54,127.55,23105.0,114.7807,114.7807,114.7268,114.7358,23105.0
2019-10-08 13:30:00,127.54,127.6,127.53,127.58,13954.0,114.7268,114.7807,114.7178,114.7628,13954.0
2019-10-08 14:00:00,127.59,127.62,127.54,127.57,29380.0,114.7718,114.7987,114.7268,114.7538,29380.0
2019-10-08 14:30:00,127.56,127.83,127.53,127.67,709643.0,114.7448,114.9876,114.7178,114.8437,709643.0
2019-10-08 15:00:00,127.68,127.74,127.61,127.71,329552.0,114.8527,114.9067,114.7897,114.8797,329552.0
2019-10-08 15:30:00,127.71,127.72,127.69,127.7,56342.0,114.8797,114.8887,114.8617,114.8707,56342.0
2019-10-09 09:30:00,127.66,127.66,127.58,127.63,94740.0,114.8347,114.8347,114.7628,114.8077,94740.0
2019-10-09 10:00:00,127.64,127.65,127.61,127.63,31759.0,114.8167,114.8257,114.7897,114.8077,31759.0
2019-10-09 10:30:00,127.61,127.64,127.6,127.61,9112.0,114.7897,114.8167,114.7807,114.7897,9112.0
2019-10-09 11:00:00,127.6,127.61,127.55,127.6,107441.0,114.7807,114.7897,114.7358,114.7807,107441.0
2019-10-09 11:30:00,127.6,127.6,127.51,127.51,10838.0,114.7807,114.7807,114.6998,114.6998,10838.0
2019-10-09 12:00:00,127.51,127.52,127.48,127.48,15944.0,114.6998,114.7088,114.6728,114.6728,15944.0
2019-10-09 12:30:00,127.48,127.49,127.41,127.42,25907.0,114.6728,114.6818,114.6098,114.6188,25907.0
2019-10-09 13:00:00,127.4,127.48,127.39,127.47,26175.0,114.6008,114.6728,114.5918,114.6638,26175.0
2019-10-09 13:30:00,127.48,127.48,127.43,127.45,18262.0,114.6728,114.6728,114.6278,114.6458,18262.0
2019-10-09 14:00:00,127.46,127.5,127.39,127.4,37938.0,114.6548,114.6908,114.5918,114.6008,37938.0
2019-10-09 14:30:00,127.4,127.45,127.39,127.4,69783.0,114.6008,114.6458,114.5918,114.6008,69783.0
2019-10-09 15:00:00,127.39,127.43,127.39,127.42,22046.0,114.5918,114.6278,114.5918,114.6188,22046.0
2019-10-09 15:30:00,127.41,127.54,127.39,127.5,310737.0,114.6098,114.7268,114.5918,114.6908,310737.0
2019-10-10 09:30:00,127.36,127.36,127.16,127.17,82103.0,114.5649,114.5649,114.385,114.3939,82103.0
2019-10-10 10:00:00,127.17,127.25,127.11,127.14,199625.0,114.3939,114.4659,114.34,114.367,199625.0
2019-10-10 10:30:00,127.13,127.14,127.07,127.08,52499.0,114.358,114.367,114.304,114.313,52499.0
2019-10-10 11:00:00,127.07,127.12,127.06,127.1,43718.0,114.304,114.349,114.295,114.331,43718.0
2019-10-10 11:30:00,127.1,127.1,127.02,127.02,16747.0,114.331,114.331,114.259,114.259,16747.0
2019-10-10 12:00:00,127.01,127.03,126.99,127.03,11738.0,114.25,114.268,114.232,114.268,11738.0
2019-10-10 12:30:00,127.02,127.07,126.98,126.99,25956.0,114.259,114.304,114.223,114.232,25956.0
2019-10-10 13:00:00,127.0,127.09,127.0,127.05,7214.0,114.241,114.322,114.241,114.286,7214.0
2019-10-10 13:30:00,127.06,127.1,127.05,127.05,33285.0,114.295,114.331,114.286,114.286,33285.0
2019-10-10 14:00:00,127.06,127.13,127.05,127.07,87498.0,114.295,114.358,114.286,114.304,87498.0
2019-10-10 14:30:00,127.08,127.1,127.01,127.03,30058.0,114.313,114.331,114.25,114.268,30058.0
2019-10-10 15:00:00,127.03,127.05,126.99,127.0,40180.0,114.268,114.286,114.232,114.241,40180.0
2019-10-10 15:30:00,127.01,127.04,126.99,127.03,45520.0,114.25,114.277,114.232,114.268,45520.0
2019-10-11 09:30:00,126.64,126.69,126.58,126.63,159009.0,113.9172,113.9622,113.8632,113.9082,159009.0
2019-10-11 10:00:00,126.63,126.63,126.45,126.49,74003.0,113.9082,113.9082,113.7463,113.7823,74003.0
2019-10-11 10:30:00,126.5,126.51,126.43,126.5,175321.0,113.7913,113.8003,113.7283,113.7913,175321.0
2019-10-11 11:00:00,126.5,126.6,126.5,126.53,120413.0,113.7913,113.8812,113.7913,113.8182,120413.0
2019-10-11 11:30:00,126.54,126.57,126.45,126.53,132639.0,113.8272,113.8542,113.7463,113.8182,132639.0
2019-10-11 12:00:00,126.53,126.59,126.45,126.51,33763.0,113.8182,113.8722,113.7463,113.8003,33763.0
2019-10-11 12:30:00,126.5,126.62,126.5,126.58,148202.0,113.7913,113.8992,113.7913,113.8632,148202.0
2019-10-11 13:00:00,126.58,126.58,126.45,126.52,170790.0,113.8632,113.8632,113.7463,113.8092,170790.0
2019-10-11 13:30:00,126.5,126.61,126.48,126.6,191431.0,113.7913,113.8902,113.7733,113.8812,191431.0
2019-10-11 14:00:00,126.6,126.61,126.56,126.57,50783.0,113.8812,113.8902,113.8452,113.8542,50783.0
2019-10-11 14:30:00,126.57,126.57,126.48,126.49,24349.0,113.8542,113.8542,113.7733,113.7823,24349.0
2019-10-11 15:00:00,126.48,126.48,126.42,126.43,64161.0,113.7733,113.7733,113.7193,113.7283,64161.0
2019-10-11 15:30:00,126.43,126.57,126.38,126.56,142741.0,113.7283,113.8542,113.6833,113.8452,142741.0
2019-10-14 09:30:00,126.71,126.8,126.61,126.67,54926.0,113.9802,114.0611,113.8902,113.9442,54926.0
2019-10-14 10:00:00,126.67,126.67,126.65,126.67,25613.0,113.9442,113.9442,113.9262,113.9442,25613.0
2019-10-14 10:30:00,126.66,126.69,126.64,126.68,18333.0,113.9352,113.9622,113.9172,113.9532,18333.0
2019-10-14 11:00:00,126.68,126.68,126.66,126.67,24292.0,113.9532,113.9532,113.9352,113.9442,24292.0
2019-10-14 11:30:00,126.66,126.67,126.65,126.66,10580.0,113.9352,113.9442,113.9262,113.9352,10580.0
2019-10-14 12:00:00,126.66,126.68,126.66,126.67,19680.0,113.9352,113.9532,113.9352,113.9442,19680.0
2019-10-14 12:30:00,126.67,126.68,126.65,126.67,14631.0,113.9442,113.9532,113.9262,113.9442,14631.0
2019-10-14 13:00:00,126.68,126.68,126.66,126.67,7511.0,113.9532,113.9532,113.9352,113.9442,7511.0
2019-10-14 13:30:00,126.67,126.67,126.65,126.66,8010.0,113.9442,113.9442,113.9262,113.9352,8010.0
2019-10-14 14:00:00,126.66,126.71,126.66,126.7,10495.0,113.9352,113.9802,113.9352,113.9712,10495.0
2019-10-14 14:30:00,126.71,126.72,126.65,126.66,96610.0,113.9802,113.9892,113.9262,113.9352,96610.0
2019-10-14 15:00:00,126.67,126.67,126.66,126.67,70707.0,113.9442,113.9442,113.9352,113.9442,70707.0
2019-10-14 15:30:00,126.67,126.67,126.65,126.65,123232.0,113.9442,113.9442,113.9262,113.9262,123232.0
2019-10-15 09:30:00,126.69,126.75,126.68,126.73,31687.0,113.9622,114.0161,113.9532,113.9981,31687.0
2019-10-15 10:00:00,126.72,126.72,126.57,126.58,86488.0,113.9892,113.9892,113.8542,113.8632,86488.0
2019-10-15 10:30:00,126.56,126.56,126.44,126.46,40067.0,113.8452,113.8452,113.7373,113.7553,40067.0
2019-10-15 11:00:00,126.44,126.54,126.42,126.51,48331.0,113.7373,113.8272,113.7193,113.8003,48331.0
2019-10-15 11:30:00,126.51,126.52,126.48,126.49,20293.0,113.8003,113.8092,113.7733,113.7823,20293.0
2019-10-15 12:00:00,126.48,126.48,126.44,126.45,23235.0,113.7733,113.7733,113.7373,113.7463,23235.0
2019-10-15 12:30:00,126.44,126.45,126.39,126.4,7798.0,113.7373,113.7463,113.6923,113.7013,7798.0
2019-10-15 13:00:00,126.41,126.41,126.38,126.38,17019.0,113.7103,113.7103,113.6833,113.6833,17019.0
2019-10-15 13:30:00,126.39,126.39,126.36,126.38,8680.0,113.6923,113.6923,113.6653,113.6833,8680.0
2019-10-15 14:00:00,126.39,126.41,126.38,126.41,27522.0,113.6923,113.7103,113.6833,113.7103,27522.0
2019-10-15 14:30:00,126.41,126.41,126.34,126.38,26471.0,113.7103,113.7103,113.6473,113.6833,26471.0
2019-10-15 15:00:00,126.39,126.41,126.38,126.4,16092.0,113.6923,113.7103,113.6833,113.7013,16092.0
2019-10-15 15:30:00,126.4,126.4,126.35,126.36,74835.0,113.7013,113.7013,113.6563,113.6653,74835.0
2019-10-16 09:30:00,126.53,126.54,126.46,126.51,72849.0,113.8182,113.8272,113.7553,113.8003,72849.0
2019-10-16 10:00:00,126.52,126.54,126.5,126.51,13650.0,113.8092,113.8272,113.7913,113.8003,13650.0
2019-10-16 10:30:00,126.5,126.53,126.48,126.52,15333.0,113.7913,113.8182,113.7733,113.8092,15333.0
2019-10-16 11:00:00,126.54,126.58,126.52,126.57,10323.0,113.8272,113.8632,113.8092,113.8542,10323.0
2019-10-16 11:30:00,126.57,126.59,126.49,126.59,28599.0,113.8542,113.8722,113.7823,113.8722,28599.0
2019-10-16 12:00:00,126.59,126.63,126.57,126.62,6240.0,113.8722,113.9082,113.8542,113.8992,6240.0
2019-10-16 12:30:00,126.61,126.62,126.57,126.59,37371.0,113.8902,113.8992,113.8542,113.8722,37371.0
2019-10-16 13:00:00,126.6,126.61,126.58,126.61,6602.0,113.8812,113.8902,113.8632,113.8902,6602.0
2019-10-16 13:30:00,126.6,126.6,126.53,126.57,43765.0,113.8812,113.8812,113.8182,113.8542,43765.0
2019-10-16 14:00:00,126.57,126.61,126.56,126.57,45264.0,113.8542,113.8902,113.8452,113.8542,45264.0
2019-10-16 14:30:00,126.58,126.59,126.54,126.58,27250.0,113.8632,113.8722,113.8272,113.8632,27250.0
2019-10-16 15:00:00,126.57,126.6,126.56,126.57,25822.0,113.8542,113.8812,113.8452,113.8542,25822.0
2019-10-16 15:30:00,126.57,126.58,126.54,126.55,31492.0,113.8542,113.8632,113.8272,113.8362,31492.0
2019-10-17 09:30:00,126.51,126.54,126.45,126.48,33611.0,113.8003,113.8272,113.7463,113.7733,33611.0
2019-10-17 10:00:00,126.48,126.51,126.47,126.51,25566.0,113.7733,113.8003,113.7643,113.8003,25566.0
2019-10-17 10:30:00,126.51,126.58,126.51,126.56,17385.0,113.8003,113.8632,113.8003,113.8452,17385.0
2019-10-17 11:00:00,126.57,126.59,126.54,126.59,26451.0,113.8542,113.8722,113.8272,113.8722,26451.0
2019-10-17 11:30:00,126.58,126.67,126.58,126.67,19839.0,113.8632,113.9442,113.8632,113.9442,19839.0
2019-10-17 12:00:00,126.67,126.69,126.64,126.65,13345.0,113.9442,113.9622,113.9172,113.9262,13345.0
2019-10-17 12:30:00,126.64,126.65,126.63,126.64,5850.0,113.9172,113.9262,113.9082,113.9172,5850.0
2019-10-17 13:00:00,126.61,126.64,126.61,126.61,18377.0,113.8902,113.9172,113.8902,113.8902,18377.0
2019-10-17 13:30:00,126.61,126.63,126.59,126.61,16356.0,113.8902,113.9082,113.8722,113.8902,16356.0
2019-10-17 14:00:00,126.6,126.61,126.57,126.57,15502.0,113.8812,113.8902,113.8542,113.8542,15502.0
2019-10-17 14:30:00,126.57,126.59,126.51,126.53,25511.0,113.8542,113.8722,113.8003,113.8182,25511.0
2019-10-17 15:00:00,126.53,126.55,126.52,126.55,25555.0,113.8182,113.8362,113.8092,113.8362,25555.0
2019-10-17 15:30:00,126.55,126.55,126.51,126.52,19262.0,113.8362,113.8362,113.8003,113.8092,19262.0
2019-10-18 09:30:00,126.6,126.64,126.57,126.58,66213.0,113.8812,113.9172,113.8542,113.8632,66213.0
2019-10-18 10:00:00,126.57,126.65,126.56,126.64,28347.0,113.8542,113.9262,113.8452,113.9172,28347.0
2019-10-18 10:30:00,126.64,126.65,126.62,126.64,7296.0,113.9172,113.9262,113.8992,113.9172,7296.0
2019-10-18 11:00:00,126.64,126.68,126.62,126.68,15847.0,113.9172,113.9532,113.8992,113.9532,15847.0
2019-10-18 11:30:00,126.69,126.72,126.68,126.68,14349.0,113.9622,113.9892,113.9532,113.9532,14349.0
2019-10-18 12:00:00,126.69,126.73,126.66,126.73,47439.0,113.9622,113.9981,113.9352,113.9981,47439.0
2019-10-18 12:30:00,126.73,126.73,126.68,126.69,8100.0,113.9981,113.9981,113.9532,113.9622,8100.0
2019-10-18 13:00:00,126.68,126.68,126.65,126.66,15684.0,113.9532,113.9532,113.9262,113.9352,15684.0
2019-10-18 13:30:00,126.67,126.68,126.62,126.64,30608.0,113.9442,113.9532,113.8992,113.9172,30608.0
2019-10-18 14:00:00,126.65,126.66,126.62,126.65,20388.0,113.9262,113.9352,113.8992,113.9262,20388.0
2019-10-18 14:30:00,126.64,126.67,126.64,126.66,16566.0,113.9172,113.9442,113.9172,113.9352,16566.0
2019-10-18 15:00:00,126.63,126.64,126.61,126.62,130538.0,113.9082,113.9172,113.8902,113.8992,130538.0
2019-10-18 15:30:00,126.62,126.64,126.61,126.61,38946.0,113.8992,113.9172,113.8902,113.8902,38946.0
2019-10-21 09:30:00,126.46,126.54,126.45,126.54,31577.0,113.7553,113.8272,113.7463,113.8272,31577.0
2019-10-21 10:00:00,126.53,126.55,126.51,126.52,8542.0,113.8182,113.8362,113.8003,113.8092,8542.0
2019-10-21 10:30:00,126.52,126.54,126.48,126.48,27599.0,113.8092,113.8272,113.7733,113.7733,27599.0
2019-10-21 11:00:00,126.48,126.5,126.42,126.43,66871.0,113.7733,113.7913,113.7193,113.7283,66871.0
2019-10-21 11:30:00,126.42,126.42,126.37,126.37,5963.0,113.7193,113.7193,113.6743,113.6743,5963.0
2019-10-21 12:00:00,126.38,126.42,126.38,126.38,13301.0,113.6833,113.7193,113.6833,113.6833,13301.0
2019-10-21 12:30:00,126.37,126.39,126.35,126.35,7143.0,113.6743,113.6923,113.6563,113.6563,7143.0
2019-10-21 13:00:00,126.34,126.39,126.34,126.37,13845.0,113.6473,113.6923,113.6473,113.6743,13845.0
2019-10-21 13:30:00,126.36,126.39,126.36,126.39,12822.0,113.6653,113.6923,113.6653,113.6923,12822.0
2019-10-21 14:00:00,126.39,126.42,126.37,126.4,7893.0,113.6923,113.7193,113.6743,113.7013,7893.0
2019-10-21 14:30:00,126.41,126.41,126.38,126.4,15486.0,113.7103,113.7103,113.6833,113.7013,15486.0
2019-10-21 15:00:00,126.4,126.41,126.36,126.39,20629.0,113.7013,113.7103,113.6653,113.6923,20629.0
2019-10-21 15:30:00,126.38,126.4,126.35,126.36,33099.0,113.6833,113.7013,113.6563,113.6653,33099.0
2019-10-22 09:30:00,126.5,126.54,126.49,126.49,23640.0,113.7913,113.8272,113.7823,113.7823,23640.0
2019-10-22 10:00:00,126.5,126.51,126.45,126.47,15683.0,113.7913,113.8003,113.7463,113.7643,15683.0
2019-10-22 10:30:00,126.46,126.47,126.43,126.44,56920.0,113.7553,113.7643,113.7283,113.7373,56920.0
2019-10-22 11:00:00,126.43,126.45,126.4,126.41,12675.0,113.7283,113.7463,113.7013,113.7103,12675.0
2019-10-22 11:30:00,126.41,126.42,126.33,126.36,26212.0,113.7103,113.7193,113.6383,113.6653,26212.0
2019-10-22 12:00:00,126.37,126.37,126.33,126.33,10380.0,113.6743,113.6743,113.6383,113.6383,10380.0
2019-10-22 12:30:00,126.31,126.36,126.31,126.34,28127.0,113.6203,113.6653,113.6203,113.6473,28127.0
2019-10-22 13:00:00,126.35,126.4,126.34,126.35,153741.0,113.6563,113.7013,113.6473,113.6563,153741.0
2019-10-22 13:30:00,126.35,126.38,126.35,126.36,70311.0,113.6563,113.6833,113.6563,113.6653,70311.0
2019-10-22 14:00:00,126.36,126.37,126.27,126.34,146659.0,113.6653,113.6743,113.5844,113.6473,146659.0
2019-10-22 14:30:00,126.32,126.52,126.28,126.47,387582.0,113.6293,113.8092,113.5934,113.7643,387582.0
2019-10-22 15:00:00,126.47,126.51,126.44,126.44,205915.0,113.7643,113.8003,113.7373,113.7373,205915.0
2019-10-22 15:30:00,126.45,126.5,126.44,126.48,31125.0,113.7463,113.7913,113.7373,113.7733,31125.0
2019-10-23 09:30:00,126.63,126.65,126.57,126.64,54787.0,113.9082,113.9262,113.8542,113.9172,54787.0
2019-10-23 10:00:00,126.64,126.65,126.6,126.63,19370.0,113.9172,113.9262,113.8812,113.9082,19370.0
2019-10-23 10:30:00,126.63,126.63,126.56,126.57,23351.0,113.9082,113.9082,113.8452,113.8542,23351.0
2019-10-23 11:00:00,126.58,126.58,126.54,126.56,927057.0,113.8632,113.8632,113.8272,113.8452,927057.0
2019-10-23 11:30:00,126.55,126.56,126.53,126.55,445291.0,113.8362,113.8452,113.8182,113.8362,445291.0
2019-10-23 12:00:00,126.55,126.56,126.53,126.54,74489.0,113.8362,113.8452,113.8182,113.8272,74489.0
2019-10-23 12:30:00,126.54,126.55,126.53,126.55,41729.0,113.8272,113.8362,113.8182,113.8362,41729.0
2019-10-23 13:00:00,126.55,126.58,126.51,126.54,72329.0,113.8362,113.8632,113.8003,113.8272,72329.0
2019-10-23 13:30:00,126.54,126.54,126.51,126.53,14778.0,113.8272,113.8272,113.8003,113.8182,14778.0
2019-10-23 14:00:00,126.54,126.56,126.53,126.53,43651.0,113.8272,113.8452,113.8182,113.8182,43651.0
2019-10-23 14:30:00,126.54,126.54,126.49,126.51,35507.0,113.8272,113.8272,113.7823,113.8003,35507.0
2019-10-23 15:00:00,126.51,126.52,126.49,126.51,136301.0,113.8003,113.8092,113.7823,113.8003,136301.0
2019-10-23 15:30:00,126.51,126.51,126.44,126.47,202959.0,113.8003,113.8003,113.7373,113.7643,202959.0
2019-10-24 09:30:00,126.54,126.66,126.54,126.64,172859.0,113.8272,113.9352,113.8272,113.9172,172859.0
2019-10-24 10:00:00,126.64,126.67,126.61,126.62,64131.0,113.9172,113.9442,113.8902,113.8992,64131.0
2019-10-24 10:30:00,126.63,126.65,126.59,126.65,39826.0,113.9082,113.9262,113.8722,113.9262,39826.0
2019-10-24 11:00:00,126.64,126.65,126.6,126.6,33487.0,113.9172,113.9262,113.8812,113.8812,33487.0
2019-10-24 11:30:00,126.61,126.61,126.55,126.58,60531.0,113.8902,113.8902,113.8362,113.8632,60531.0
2019-10-24 12:00:00,126.59,126.65,126.58,126.61,113215.0,113.8722,113.9262,113.8632,113.8902,113215.0
2019-10-24 12:30:00,126.6,126.62,126.56,126.58,56557.0,113.8812,113.8992,113.8452,113.8632,56557.0
2019-10-24 13:00:00,126.57,126.6,126.57,126.59,32694.0,113.8542,113.8812,113.8542,113.8722,32694.0
2019-10-24 13:30:00,126.58,126.6,126.57,126.57,35129.0,113.8632,113.8812,113.8542,113.8542,35129.0
2019-10-24 14:00:00,126.56,126.58,126.55,126.56,92487.0,113.8452,113.8632,113.8362,113.8452,92487.0
2019-10-24 14:30:00,126.55,126.55,126.5,126.5,10031.0,113.8362,113.8362,113.7913,113.7913,10031.0
2019-10-24 15:00:00,126.5,126.52,126.49,126.49,11477.0,113.7913,113.8092,113.7823,113.7823,11477.0
2019-10-24 15:30:00,126.5,126.5,126.47,126.5,28134.0,113.7913,113.7913,113.7643,113.7913,28134.0
2019-10-25 09:30:00,126.56,126.56,126.47,126.49,90023.0,113.8452,113.8452,113.7643,113.7823,90023.0
2019-10-25 10:00:00,126.5,126.5,126.39,126.42,70936.0,113.7913,113.7913,113.6923,113.7193,70936.0
2019-10-25 10:30:00,126.43,126.5,126.42,126.45,48552.0,113.7283,113.7913,113.7193,113.7463,48552.0
2019-10-25 11:00:00,126.45,126.48,126.38,126.4,59555.0,113.7463,113.7733,113.6833,113.7013,59555.0
2019-10-25 11:30:00,126.41,126.43,126.21,126.22,97525.0,113.7103,113.7283,113.5304,113.5394,97525.0
2019-10-25 12:00:00,126.21,126.26,126.18,126.24,133386.0,113.5304,113.5754,113.5034,113.5574,133386.0
2019-10-25 12:30:00,126.23,126.27,126.21,126.25,9938.0,113.5484,113.5844,113.5304,113.5664,9938.0
2019-10-25 13:00:00,126.26,126.28,126.24,126.26,15632.0,113.5754,113.5934,113.5574,113.5754,15632.0
2019-10-25 13:30:00,126.27,126.28,126.26,126.28,12428.0,113.5844,113.5934,113.5754,113.5934,12428.0
2019-10-25 14:00:00,126.28,126.31,126.26,126.28,57657.0,113.5934,113.6203,113.5754,113.5934,57657.0
2019-10-25 14:30:00,126.28,126.3,126.26,126.3,46773.0,113.5934,113.6113,113.5754,113.6113,46773.0
2019-10-25 15:00:00,126.3,126.32,126.3,126.31,58264.0,113.6113,113.6293,113.6113,113.6203,58264.0
2019-10-25 15:30:00,126.31,126.31,126.28,126.31,28433.0,113.6203,113.6203,113.5934,113.6203,28433.0
2019-10-28 09:30:00,126.05,126.07,125.99,126.0,48443.0,113.3865,113.4045,113.3325,113.3415,48443.0
2019-10-28 10:00:00,126.01,126.05,125.99,126.01,15468.0,113.3505,113.3865,113.3325,113.3505,15468.0
2019-10-28 10:30:00,125.99,126.05,125.98,126.04,25655.0,113.3325,113.3865,113.3235,113.3775,25655.0
2019-10-28 11:00:00,126.04,126.06,126.01,126.03,34753.0,113.3775,113.3955,113.3505,113.3685,34753.0
2019-10-28 11:30:00,126.02,126.04,125.99,126.02,40447.0,113.3595,113.3775,113.3325,113.3595,40447.0
2019-10-28 12:00:00,126.02,126.04,126.01,126.03,3897.0,113.3595,113.3775,113.3505,113.3685,3897.0
2019-10-28 12:30:00,126.03,126.08,126.0,126.08,553822.0,113.3685,113.4135,113.3415,113.4135,553822.0
2019-10-28 13:00:00,126.09,126.12,126.08,126.11,1377718.0,113.4224,113.4494,113.4135,113.4404,1377718.0
2019-10-28 13:30:00,126.11,126.12,126.08,126.12,313225.0,113.4404,113.4494,113.4135,113.4494,313225.0
2019-10-28 14:00:00,126.11,126.13,126.08,126.1,159666.0,113.4404,113.4584,113.4135,113.4314,159666.0
2019-10-28 14:30:00,126.1,126.1,126.07,126.08,168494.0,113.4314,113.4314,113.4045,113.4135,168494.0
2019-10-28 15:00:00,126.08,126.11,126.06,126.11,13841.0,113.4135,113.4404,113.3955,113.4404,13841.0
2019-10-28 15:30:00,126.11,126.11,126.08,126.11,70635.0,113.4404,113.4404,113.4135,113.4404,70635.0
2019-10-29 09:30:00,126.17,126.18,126.08,126.11,68760.0,113.4944,113.5034,113.4135,113.4404,68760.0
2019-10-29 10:00:00,126.13,126.16,126.09,126.1,56846.0,113.4584,113.4854,113.4224,113.4314,56846.0
2019-10-29 10:30:00,126.1,126.14,126.06,126.11,73004.0,113.4314,113.4674,113.3955,113.4404,73004.0
2019-10-29 11:00:00,126.09,126.15,126.09,126.14,13556.0,113.4224,113.4764,113.4224,113.4674,13556.0
2019-10-29 11:30:00,126.14,126.19,126.12,126.17,98556.0,113.4674,113.5124,113.4494,113.4944,98556.0
2019-10-29 12:00:00,126.18,126.19,126.14,126.15,16882.0,113.5034,113.5124,113.4674,113.4764,16882.0
2019-10-29 12:30:00,126.14,126.15,126.12,126.13,58279.0,113.4674,113.4764,113.4494,113.4584,58279.0
2019-10-29 13:00:00,126.12,126.14,126.11,126.13,10595.0,113.4494,113.4674,113.4404,113.4584,10595.0
2019-10-29 13:30:00,126.13,126.13,126.11,126.12,14457.0,113.4584,113.4584,113.4404,113.4494,14457.0
2019-10-29 14:00:00,126.12,126.15,126.11,126.15,79507.0,113.4494,113.4764,113.4404,113.4764,79507.0
2019-10-29 14:30:00,126.15,126.15,126.12,126.14,17312.0,113.4764,113.4764,113.4494,113.4674,17312.0
2019-10-29 15:00:00,126.14,126.15,126.12,126.13,25929.0,113.4674,113.4764,113.4494,113.4584,25929.0
2019-10-29 15:30:00,126.13,126.15,126.12,126.12,62720.0,113.4584,113.4764,113.4494,113.4494,62720.0
2019-10-30 09:30:00,126.17,126.26,126.16,126.22,51331.0,113.4944,113.5754,113.4854,113.5394,51331.0
2019-10-30 10:00:00,126.22,126.34,126.22,126.23,409462.0,113.5394,113.6473,113.5394,113.5484,409462.0
2019-10-30 10:30:00,126.26,126.29,126.24,126.26,47919.0,113.5754,113.6024,113.5574,113.5754,47919.0
2019-10-30 11:00:00,126.27,126.35,126.27,126.34,55328.0,113.5844,113.6563,113.5844,113.6473,55328.0
2019-10-30 11:30:00,126.34,126.35,126.3,126.33,34465.0,113.6473,113.6563,113.6113,113.6383,34465.0
2019-10-30 12:00:00,126.33,126.33,126.29,126.31,18657.0,113.6383,113.6383,113.6024,113.6203,18657.0
2019-10-30 12:30:00,126.31,126.32,126.29,126.32,6487.0,113.6203,113.6293,113.6024,113.6293,6487.0
2019-10-30 13:00:00,126.32,126.33,126.31,126.32,11146.0,113.6293,113.6383,113.6203,113.6293,11146.0
2019-10-30 13:30:00,126.33,126.34,126.31,126.33,41151.0,113.6383,113.6473,113.6203,113.6383,41151.0
2019-10-30 14:00:00,126.33,126.33,126.18,126.27,296800.0,113.6383,113.6383,113.5034,113.5844,296800.0
2019-10-30 14:30:00,126.26,126.29,126.05,126.29,201571.0,113.5754,113.6024,113.3865,113.6024,201571.0
2019-10-30 15:00:00,126.29,126.43,126.27,126.4,75185.0,113.6024,113.7283,113.5844,113.7013,75185.0
2019-10-30 15:30:00,126.41,126.44,126.39,126.44,80799.0,113.7103,113.7373,113.6923,113.7373,80799.0
2019-10-31 09:30:00,126.61,126.78,126.61,126.78,65558.0,113.8902,114.0431,113.8902,114.0431,65558.0
2019-10-31 10:00:00,126.78,126.84,126.76,126.83,10728.0,114.0431,114.0971,114.0251,114.0881,10728.0
2019-10-31 10:30:00,126.84,126.89,126.82,126.82,25567.0,114.0971,114.1421,114.0791,114.0791,25567.0
2019-10-31 11:00:00,126.82,126.89,126.79,126.88,29461.0,114.0791,114.1421,114.0521,114.1331,29461.0
2019-10-31 11:30:00,126.88,126.89,126.79,126.79,25751.0,114.1331,114.1421,114.0521,114.0521,25751.0
2019-10-31 12:00:00,126.8,126.85,126.79,126.84,21305.0,114.0611,114.1061,114.0521,114.0971,21305.0
2019-10-31 12:30:00,126.84,126.88,126.83,126.87,27503.0,114.0971,114.1331,114.0881,114.1241,27503.0
2019-10-31 13:00:00,126.88,126.91,126.86,126.9,68043.0,114.1331,114.1601,114.1151,114.1511,68043.0
2019-10-31 13:30:00,126.91,126.95,126.91,126.94,59797.0,114.1601,114.196,114.1601,114.1871,59797.0
2019-10-31 14:00:00,126.95,126.98,126.94,126.96,24969.0,114.196,114.223,114.1871,114.205,24969.0
2019-10-31 14:30:00,126.96,126.98,126.92,126.94,31680.0,114.205,114.223,114.1691,114.1871,31680.0
2019-10-31 15:00:00,126.95,126.98,126.9,126.98,58669.0,114.196,114.223,114.1511,114.223,58669.0
2019-10-31 15:30:00,126.97,127.0,126.94,126.96,60352.0,114.214,114.241,114.1871,114.205,60352.0
2019-11-01 09:30:00,126.64,126.72,126.63,126.67,64165.0,114.0888,114.1609,114.0798,114.1158,64165.0
2019-11-01 10:00:00,126.69,126.81,126.66,126.68,326707.0,114.1338,114.2419,114.1068,114.1248,326707.0
2019-11-01 10:30:00,126.67,126.67,126.59,126.63,821041.0,114.1158,114.1158,114.0437,114.0798,821041.0
2019-11-01 11:00:00,126.64,126.65,126.58,126.58,39727.0,114.0888,114.0978,114.0347,114.0347,39727.0
2019-11-01 11:30:00,126.58,126.61,126.55,126.58,19385.0,114.0347,114.0618,114.0077,114.0347,19385.0
2019-11-01 12:00:00,126.57,126.58,126.5,126.52,46904.0,114.0257,114.0347,113.9627,113.9807,46904.0
2019-11-01 12:30:00,126.52,126.55,126.51,126.53,23560.0,113.9807,114.0077,113.9717,113.9897,23560.0
2019-11-01 13:00:00,126.53,126.55,126.45,126.48,18570.0,113.9897,114.0077,113.9176,113.9446,18570.0
2019-11-01 13:30:00,126.48,126.54,126.47,126.54,24653.0,113.9446,113.9987,113.9356,113.9987,24653.0
2019-11-01 14:00:00,126.54,126.55,126.53,126.53,19236.0,113.9987,114.0077,113.9897,113.9897,19236.0
2019-11-01 14:30:00,126.53,126.55,126.52,126.55,30506.0,113.9897,114.0077,113.9807,114.0077,30506.0
2019-11-01 15:00:00,126.56,126.6,126.56,126.57,25318.0,114.0167,114.0527,114.0167,114.0257,25318.0
2019-11-01 15:30:00,126.58,126.62,126.57,126.61,50494.0,114.0347,114.0708,114.0257,114.0618,50494.0
2019-11-04 09:30:00,126.33,126.36,126.3,126.31,20203.0,113.8095,113.8365,113.7825,113.7915,20203.0
2019-11-04 10:00:00,126.31,126.37,126.3,126.33,29462.0,113.7915,113.8455,113.7825,113.8095,29462.0
2019-11-04 10:30:00,126.33,126.35,126.3,126.3,9320.0,113.8095,113.8275,113.7825,113.7825,9320.0
2019-11-04 11:00:00,126.3,126.31,126.25,126.26,75870.0,113.7825,113.7915,113.7374,113.7464,75870.0
2019-11-04 11:30:00,126.26,126.29,126.25,126.28,16544.0,113.7464,113.7735,113.7374,113.7645,16544.0
2019-11-04 12:00:00,126.29,126.3,126.28,126.3,13761.0,113.7735,113.7825,113.7645,113.7825,13761.0
2019-11-04 12:30:00,126.3,126.3,126.29,126.29,7197.0,113.7825,113.7825,113.7735,113.7735,7197.0
2019-11-04 13:00:00,126.29,126.3,126.28,126.28,10636.0,113.7735,113.7825,113.7645,113.7645,10636.0
2019-11-04 13:30:00,126.29,126.3,126.26,126.26,16243.0,113.7735,113.7825,113.7464,113.7464,16243.0
2019-11-04 14:00:00,126.27,126.28,126.24,126.26,33787.0,113.7555,113.7645,113.7284,113.7464,33787.0
2019-11-04 14:30:00,126.26,126.29,126.26,126.28,13568.0,113.7464,113.7735,113.7464,113.7645,13568.0
2019-11-04 15:00:00,126.28,126.31,126.27,126.29,51190.0,113.7645,113.7915,113.7555,113.7735,51190.0
2019-11-04 15:30:00,126.3,126.32,126.28,126.29,46922.0,113.7825,113.8005,113.7645,113.7735,46922.0
2019-11-05 09:30:00,126.06,126.09,126.04,126.06,213797.0,113.5663,113.5933,113.5483,113.5663,213797.0
2019-11-05 10:00:00,126.06,126.07,125.86,125.92,217181.0,113.5663,113.5753,113.3861,113.4401,217181.0
2019-11-05 10:30:00,125.91,125.91,125.87,125.88,53685.0,113.4311,113.4311,113.3951,113.4041,53685.0
2019-11-05 11:00:00,125.88,125.94,125.86,125.94,27019.0,113.4041,113.4582,113.3861,113.4582,27019.0
2019-11-05 11:30:00,125.93,125.94,125.89,125.93,18862.0,113.4492,113.4582,113.4131,113.4492,18862.0
2019-11-05 12:00:00,125.92,125.93,125.9,125.93,27489.0,113.4401,113.4492,113.4221,113.4492,27489.0
2019-11-05 12:30:00,125.94,125.95,125.92,125.94,20138.0,113.4582,113.4672,113.4401,113.4582,20138.0
2019-11-05 13:00:00,125.96,125.96,125.92,125.95,60527.0,113.4762,113.4762,113.4401,113.4672,60527.0
2019-11-05 13:30:00,125.97,125.97,125.93,125.95,11581.0,113.4852,113.4852,113.4492,113.4672,11581.0
2019-11-05 14:00:00,125.95,125.96,125.94,125.94,27213.0,113.4672,113.4762,113.4582,113.4582,27213.0
2019-11-05 14:30:00,125.94,125.95,125.9,125.9,10291.0,113.4582,113.4672,113.4221,113.4221,10291.0
2019-11-05 15:00:00,125.92,125.95,125.91,125.94,28906.0,113.4401,113.4672,113.4311,113.4582,28906.0
2019-11-05 15:30:00,125.94,125.97,125.94,125.95,83888.0,113.4582,113.4852,113.4582,113.4672,83888.0
2019-11-06 09:30:00,126.09,126.11,126.07,126.08,19640.0,113.5933,113.6113,113.5753,113.5843,19640.0
2019-11-06 10:00:00,126.07,126.09,126.05,126.06,14779.0,113.5753,113.5933,113.5573,113.5663,14779.0
2019-11-06 10:30:00,126.07,126.1,126.06,126.09,12760.0,113.5753,113.6023,113.5663,113.5933,12760.0
2019-11-06 11:00:00,126.08,126.08,126.02,126.04,14820.0,113.5843,113.5843,113.5302,113.5483,14820.0
2019-11-06 11:30:00,126.04,126.16,125.96,126.15,184384.0,113.5483,113.6564,113.4762,113.6473,184384.0
2019-11-06 12:00:00,126.16,126.16,126.11,126.14,15115.0,113.6564,113.6564,113.6113,113.6383,15115.0
2019-11-06 12:30:00,126.15,126.16,126.12,126.15,31066.0,113.6473,113.6564,113.6203,113.6473,31066.0
2019-11-06 13:00:00,126.14,126.2,126.14,126.16,91812.0,113.6383,113.6924,113.6383,113.6564,91812.0
2019-11-06 13:30:00,126.15,126.19,126.15,126.15,16896.0,113.6473,113.6834,113.6473,113.6473,16896.0
2019-11-06 14:00:00,126.15,126.2,126.15,126.17,11157.0,113.6473,113.6924,113.6473,113.6654,11157.0
2019-11-06 14:30:00,126.17,126.18,126.15,126.16,20969.0,113.6654,113.6744,113.6473,113.6564,20969.0
2019-11-06 15:00:00,126.16,126.16,126.13,126.15,13800.0,113.6564,113.6564,113.6293,113.6473,13800.0
2019-11-06 15:30:00,126.15,126.16,126.14,126.16,25346.0,113.6473,113.6564,113.6383,113.6564,25346.0
2019-11-07 09:30:00,125.78,125.79,125.71,125.72,107518.0,113.314,113.323,113.251,113.26,107518.0
2019-11-07 10:00:00,125.72,125.74,125.7,125.72,36275.0,113.26,113.278,113.2419,113.26,36275.0
2019-11-07 10:30:00,125.7,125.7,125.55,125.59,66889.0,113.2419,113.2419,113.1068,113.1428,66889.0
2019-11-07 11:00:00,125.59,125.64,125.57,125.6,57199.0,113.1428,113.1879,113.1248,113.1519,57199.0
2019-11-07 11:30:00,125.6,125.61,125.48,125.48,121750.0,113.1519,113.1609,113.0438,113.0438,121750.0
2019-11-07 12:00:00,125.5,125.51,125.43,125.44,49012.0,113.0618,113.0708,112.9987,113.0077,49012.0
2019-11-07 12:30:00,125.43,125.44,125.3,125.39,226631.0,112.9987,113.0077,112.8816,112.9627,226631.0
2019-11-07 13:00:00,125.39,125.51,125.37,125.51,63913.0,112.9627,113.0708,112.9447,113.0708,63913.0
2019-11-07 13:30:00,125.5,125.57,125.49,125.53,31368.0,113.0618,113.1248,113.0528,113.0888,31368.0
2019-11-07 14:00:00,125.51,125.52,125.46,125.48,28689.0,113.0708,113.0798,113.0257,113.0438,28689.0
2019-11-07 14:30:00,125.49,125.61,125.45,125.55,124629.0,113.0528,113.1609,113.0167,113.1068,124629.0
2019-11-07 15:00:00,125.56,125.62,125.54,125.57,17916.0,113.1158,113.1699,113.0978,113.1248,17916.0
2019-11-07 15:30:00,125.57,125.62,125.55,125.58,73204.0,113.1248,113.1699,113.1068,113.1338,73204.0
2019-11-08 09:30:00,125.56,125.74,125.53,125.74,120788.0,113.1158,113.278,113.0888,113.278,120788.0
2019-11-08 10:00:00,125.73,125.79,125.65,125.66,184613.0,113.269,113.323,113.1969,113.2059,184613.0
2019-11-08 10:30:00,125.67,125.71,125.62,125.71,30408.0,113.2149,113.251,113.1699,113.251,30408.0
2019-11-08 11:00:00,125.7,125.75,125.67,125.71,52105.0,113.2419,113.287,113.2149,113.251,52105.0
2019-11-08 11:30:00,125.7,125.71,125.66,125.68,51897.0,113.2419,113.251,113.2059,113.2239,51897.0
2019-11-08 12:00:00,125.69,125.69,125.63,125.63,27014.0,113.2329,113.2329,113.1789,113.1789,27014.0
2019-11-08 12:30:00,125.64,125.65,125.62,125.63,30511.0,113.1879,113.1969,113.1699,113.1789,30511.0
2019-11-08 13:00:00,125.64,125.64,125.6,125.61,18406.0,113.1879,113.1879,113.1519,113.1609,18406.0
2019-11-08 13:30:00,125.62,125.63,125.59,125.59,32422.0,113.1699,113.1789,113.1428,113.1428,32422.0
2019-11-08 14:00:00,125.59,125.62,125.59,125.61,30067.0,113.1428,113.1699,113.1428,113.1609,30067.0
2019-11-08 14:30:00,125.61,125.61,125.59,125.6,18687.0,113.1609,113.1609,113.1428,113.1519,18687.0
2019-11-08 15:00:00,125.59,125.6,125.53,125.53,38098.0,113.1428,113.1519,113.0888,113.0888,38098.0
2019-11-08 15:30:00,125.53,125.56,125.51,125.52,40082.0,113.0888,113.1158,113.0708,113.0798,40082.0
2019-11-11 09:30:00,125.64,125.64,125.6,125.61,66045.0,113.1879,113.1879,113.1519,113.1609,66045.0
2019-11-11 10:00:00,125.61,125.61,125.54,125.54,50614.0,113.1609,113.1609,113.0978,113.0978,50614.0
2019-11-11 10:30:00,125.55,125.55,125.52,125.52,18920.0,113.1068,113.1068,113.0798,113.0798,18920.0
2019-11-11 11:00:00,125.52,125.55,125.51,125.53,19271.0,113.0798,113.1068,113.0708,113.0888,19271.0
2019-11-11 11:30:00,125.53,125.54,125.5,125.5,23178.0,113.0888,113.0978,113.0618,113.0618,23178.0
2019-11-11 12:00:00,125.51,125.53,125.5,125.52,13325.0,113.0708,113.0888,113.0618,113.0798,13325.0
2019-11-11 12:30:00,125.52,125.54,125.52,125.54,4584.0,113.0798,113.0978,113.0798,113.0978,4584.0
2019-11-11 13:00:00,125.53,125.55,125.53,125.55,9402.0,113.0888,113.1068,113.0888,113.1068,9402.0
2019-11-11 13:30:00,125.55,125.55,125.53,125.55,12268.0,113.1068,113.1068,113.0888,113.1068,12268.0
2019-11-11 14:00:00,125.54,125.56,125.54,125.55,9330.0,113.0978,113.1158,113.0978,113.1068,9330.0
2019-11-11 14:30:00,125.56,125.58,125.55,125.56,24998.0,113.1158,113.1338,113.1068,113.1158,24998.0
2019-11-11 15:00:00,125.55,125.58,125.55,125.57,30052.0,113.1068,113.1338,113.1068,113.1248,30052.0
2019-11-11 15:30:00,125.58,125.58,125.56,125.56,39846.0,113.1338,113.1338,113.1158,113.1158,39846.0
2019-11-12 09:30:00,125.59,125.6,125.54,125.55,43783.0,113.1428,113.1519,113.0978,113.1068,43783.0
2019-11-12 10:00:00,125.55,125.58,125.54,125.55,38480.0,113.1068,113.1338,113.0978,113.1068,38480.0
2019-11-12 10:30:00,125.54,125.57,125.49,125.55,211583.0,113.0978,113.1248,113.0528,113.1068,211583.0
2019-11-12 11:00:00,125.55,125.55,125.52,125.54,78581.0,113.1068,113.1068,113.0798,113.0978,78581.0
2019-11-12 11:30:00,125.54,125.62,125.53,125.61,261004.0,113.0978,113.1699,113.0888,113.1609,261004.0
2019-11-12 12:00:00,125.62,125.63,125.58,125.63,86880.0,113.1699,113.1789,113.1338,113.1789,86880.0
2019-11-12 12:30:00,125.64,125.67,125.61,125.65,44195.0,113.1879,113.2149,113.1609,113.1969,44195.0
2019-11-12 13:00:00,125.66,125.66,125.61,125.65,17001.0,113.2059,113.2059,113.1609,113.1969,17001.0
2019-11-12 13:30:00,125.64,125.65,125.58,125.6,20203.0,113.1879,113.1969,113.1338,113.1519,20203.0
2019-11-12 14:00:00,125.6,125.67,125.6,125.64,32527.0,113.1519,113.2149,113.1519,113.1879,32527.0
2019-11-12 14:30:00,125.63,125.71,125.62,125.7,14318.0,113.1789,113.251,113.1699,113.2419,14318.0
2019-11-12 15:00:00,125.69,125.69,125.64,125.65,31299.0,113.2329,113.2329,113.1879,113.1969,31299.0
2019-11-12 15:30:00,125.64,125.68,125.64,125.66,45975.0,113.1879,113.2239,113.1879,113.2059,45975.0
2019-11-13 09:30:00,125.9,125.94,125.88,125.91,80013.0,113.4221,113.4582,113.4041,113.4311,80013.0
2019-11-13 10:00:00,125.93,125.93,125.87,125.9,43474.0,113.4492,113.4492,113.3951,113.4221,43474.0
2019-11-13 10:30:00,125.9,125.93,125.89,125.92,43478.0,113.4221,113.4492,113.4131,113.4401,43478.0
2019-11-13 11:00:00,125.92,125.92,125.87,125.87,36204.0,113.4401,113.4401,113.3951,113.3951,36204.0
2019-11-13 11:30:00,125.88,125.88,125.84,125.85,59214.0,113.4041,113.4041,113.3681,113.3771,59214.0
2019-11-13 12:00:00,125.84,125.85,125.83,125.84,19588.0,113.3681,113.3771,113.3591,113.3681,19588.0
2019-11-13 12:30:00,125.84,125.87,125.82,125.83,36583.0,113.3681,113.3951,113.3501,113.3591,36583.0
2019-11-13 13:00:00,125.84,125.86,125.83,125.85,62244.0,113.3681,113.3861,113.3591,113.3771,62244.0
2019-11-13 13:30:00,125.84,125.93,125.84,125.9,278647.0,113.3681,113.4492,113.3681,113.4221,278647.0
2019-11-13 14:00:00,125.89,125.95,125.89,125.95,64605.0,113.4131,113.4672,113.4131,113.4672,64605.0
2019-11-13 14:30:00,125.94,125.95,125.91,125.94,43131.0,113.4582,113.4672,113.4311,113.4582,43131.0
2019-11-13 15:00:00,125.94,125.94,125.89,125.9,40196.0,113.4582,113.4582,113.4131,113.4221,40196.0
2019-11-13 15:30:00,125.9,125.9,125.86,125.88,75605.0,113.4221,113.4221,113.3861,113.4041,75605.0
2019-11-14 09:30:00,126.18,126.2,126.15,126.19,70281.0,113.6744,113.6924,113.6473,113.6834,70281.0
2019-11-14 10:00:00,126.19,126.2,126.17,126.2,29539.0,113.6834,113.6924,113.6654,113.6924,29539.0
2019-11-14 10:30:00,126.19,126.21,126.15,126.21,39932.0,113.6834,113.7014,113.6473,113.7014,39932.0
2019-11-14 11:00:00,126.2,126.26,126.2,126.25,43896.0,113.6924,113.7464,113.6924,113.7374,43896.0
2019-11-14 11:30:00,126.25,126.32,126.24,126.3,24291.0,113.7374,113.8005,113.7284,113.7825,24291.0
2019-11-14 12:00:00,126.29,126.3,126.27,126.29,13584.0,113.7735,113.7825,113.7555,113.7735,13584.0
2019-11-14 12:30:00,126.28,126.3,126.26,126.29,26961.0,113.7645,113.7825,113.7464,113.7735,26961.0
2019-11-14 13:00:00,126.29,126.3,126.26,126.29,35216.0,113.7735,113.7825,113.7464,113.7735,35216.0
2019-11-14 13:30:00,126.28,126.32,126.26,126.3,464197.0,113.7645,113.8005,113.7464,113.7825,464197.0
2019-11-14 14:00:00,126.29,126.3,126.24,126.27,34064.0,113.7735,113.7825,113.7284,113.7555,34064.0
2019-11-14 14:30:00,126.26,126.26,126.23,126.25,124510.0,113.7464,113.7464,113.7194,113.7374,124510.0
2019-11-14 15:00:00,126.25,126.25,126.22,126.24,198411.0,113.7374,113.7374,113.7104,113.7284,198411.0
2019-11-14 15:30:00,126.24,126.24,126.2,126.24,153005.0,113.7284,113.7284,113.6924,113.7284,153005.0
2019-11-15 09:30:00,126.1,126.16,126.08,126.16,60572.0,113.6023,113.6564,113.5843,113.6564,60572.0
2019-11-15 10:00:00,126.16,126.17,126.14,126.17,38510.0,113.6564,113.6654,113.6383,113.6654,38510.0
2019-11-15 10:30:00,126.17,126.22,126.17,126.2,32155.0,113.6654,113.7104,113.6654,113.6924,32155.0
2019-11-15 11:00:00,126.19,126.2,126.16,126.17,30342.0,113.6834,113.6924,113.6564,113.6654,30342.0
2019-11-15 11:30:00,126.16,126.16,126.13,126.15,26650.0,113.6564,113.6564,113.6293,113.6473,26650.0
2019-11-15 12:00:00,126.14,126.16,126.14,126.16,22344.0,113.6383,113.6564,113.6383,113.6564,22344.0
2019-11-15 12:30:00,126.17,126.18,126.16,126.17,21708.0,113.6654,113.6744,113.6564,113.6654,21708.0
2019-11-15 13:00:00,126.16,126.18,126.16,126.17,16985.0,113.6564,113.6744,113.6564,113.6654,16985.0
2019-11-15 13:30:00,126.17,126.17,126.15,126.16,12452.0,113.6654,113.6654,113.6473,113.6564,12452.0
2019-11-15 14:00:00,126.16,126.16,126.12,126.13,44811.0,113.6564,113.6564,113.6203,113.6293,44811.0
2019-11-15 14:30:00,126.13,126.15,126.13,126.13,34549.0,113.6293,113.6473,113.6293,113.6293,34549.0
2019-11-15 15:00:00,126.13,126.13,126.11,126.12,38770.0,113.6293,113.6293,113.6113,113.6203,38770.0
2019-11-15 15:30:00,126.12,126.13,126.1,126.12,100072.0,113.6203,113.6293,113.6023,113.6203,100072.0
2019-11-18 09:30:00,126.26,126.32,126.24,126.27,105544.0,113.7464,113.8005,113.7284,113.7555,105544.0
2019-11-18 10:00:00,126.26,126.33,126.25,126.33,63821.0,113.7464,113.8095,113.7374,113.8095,63821.0
2019-11-18 10:30:00,126.33,126.33,126.29,126.32,168771.0,113.8095,113.8095,113.7735,113.8005,168771.0
2019-11-18 11:00:00,126.31,126.32,126.26,126.27,59078.0,113.7915,113.8005,113.7464,113.7555,59078.0
2019-11-18 11:30:00,126.28,126.28,126.25,126.28,24138.0,113.7645,113.7645,113.7374,113.7645,24138.0
2019-11-18 12:00:00,126.28,126.31,126.27,126.3,29022.0,113.7645,113.7915,113.7555,113.7825,29022.0
2019-11-18 12:30:00,126.3,126.3,126.26,126.28,26896.0,113.7825,113.7825,113.7464,113.7645,26896.0
2019-11-18 13:00:00,126.28,126.28,126.25,126.26,23396.0,113.7645,113.7645,113.7374,113.7464,23396.0
2019-11-18 13:30:00,126.26,126.28,126.25,126.26,43102.0,113.7464,113.7645,113.7374,113.7464,43102.0
2019-11-18 14:00:00,126.26,126.27,126.24,126.25,28409.0,113.7464,113.7555,113.7284,113.7374,28409.0
2019-11-18 14:30:00,126.25,126.26,126.23,126.26,129132.0,113.7374,113.7464,113.7194,113.7464,129132.0
2019-11-18 15:00:00,126.26,126.26,126.23,126.26,334247.0,113.7464,113.7464,113.7194,113.7464,334247.0
2019-11-18 15:30:00,126.26,126.26,126.24,126.25,178533.0,113.7464,113.7464,113.7284,113.7374,178533.0
2019-11-19 09:30:00,126.23,126.29,126.23,126.27,84964.0,113.7194,113.7735,113.7194,113.7555,84964.0
2019-11-19 10:00:00,126.28,126.29,126.25,126.27,115418.0,113.7645,113.7735,113.7374,113.7555,115418.0
2019-11-19 10:30:00,126.26,126.33,126.26,126.33,48237.0,113.7464,113.8095,113.7464,113.8095,48237.0
2019-11-19 11:00:00,126.32,126.35,126.31,126.33,56613.0,113.8005,113.8275,113.7915,113.8095,56613.0
2019-11-19 11:30:00,126.33,126.33,126.24,126.27,76694.0,113.8095,113.8095,113.7284,113.7555,76694.0
2019-11-19 12:00:00,126.28,126.32,126.27,126.3,49940.0,113.7645,113.8005,113.7555,113.7825,49940.0
2019-11-19 12:30:00,126.31,126.33,126.3,126.32,51497.0,113.7915,113.8095,113.7825,113.8005,51497.0
2019-11-19 13:00:00,126.32,126.35,126.3,126.31,34080.0,113.8005,113.8275,113.7825,113.7915,34080.0
2019-11-19 13:30:00,126.32,126.35,126.31,126.35,49770.0,113.8005,113.8275,113.7915,113.8275,49770.0
2019-11-19 14:00:00,126.35,126.35,126.3,126.32,44196.0,113.8275,113.8275,113.7825,113.8005,44196.0
2019-11-19 14:30:00,126.32,126.32,126.28,126.31,28286.0,113.8005,113.8005,113.7645,113.7915,28286.0
2019-11-19 15:00:00,126.31,126.33,126.3,126.3,73626.0,113.7915,113.8095,113.7825,113.7825,73626.0
2019-11-19 15:30:00,126.29,126.31,126.29,126.3,52837.0,113.7735,113.7915,113.7735,113.7825,52837.0
2019-11-20 09:30:00,126.44,126.48,126.41,126.48,99628.0,113.9086,113.9446,113.8816,113.9446,99628.0
2019-11-20 10:00:00,126.5,126.5,126.46,126.47,93623.0,113.9627,113.9627,113.9266,113.9356,93623.0
2019-11-20 10:30:00,126.46,126.49,126.41,126.49,72482.0,113.9266,113.9537,113.8816,113.9537,72482.0
2019-11-20 11:00:00,126.49,126.49,126.43,126.44,36217.0,113.9537,113.9537,113.8996,113.9086,36217.0
2019-11-20 11:30:00,126.43,126.45,126.4,126.42,43911.0,113.8996,113.9176,113.8726,113.8906,43911.0
2019-11-20 12:00:00,126.42,126.43,126.4,126.43,40794.0,113.8906,113.8996,113.8726,113.8996,40794.0
2019-11-20 12:30:00,126.42,126.53,126.39,126.49,182927.0,113.8906,113.9897,113.8636,113.9537,182927.0
2019-11-20 13:00:00,126.5,126.56,126.47,126.55,73248.0,113.9627,114.0167,113.9356,114.0077,73248.0
2019-11-20 13:30:00,126.55,126.58,126.5,126.51,127252.0,114.0077,114.0347,113.9627,113.9717,127252.0
2019-11-20 14:00:00,126.51,126.56,126.5,126.54,39169.0,113.9717,114.0167,113.9627,113.9987,39169.0
2019-11-20 14:30:00,126.53,126.55,126.5,126.54,46887.0,113.9897,114.0077,113.9627,113.9987,46887.0
2019-11-20 15:00:00,126.53,126.57,126.53,126.57,46101.0,113.9897,114.0257,113.9897,114.0257,46101.0
2019-11-20 15:30:00,126.57,126.58,126.53,126.54,147695.0,114.0257,114.0347,113.9897,113.9987,147695.0
2019-11-21 09:30:00,126.39,126.41,126.37,126.38,56898.0,113.8636,113.8816,113.8455,113.8546,56898.0
2019-11-21 10:00:00,126.38,126.44,126.33,126.41,159792.0,113.8546,113.9086,113.8095,113.8816,159792.0
2019-11-21 10:30:00,126.43,126.46,126.42,126.44,16575.0,113.8996,113.9266,113.8906,113.9086,16575.0
2019-11-21 11:00:00,126.45,126.45,126.39,126.41,22199.0,113.9176,113.9176,113.8636,113.8816,22199.0
2019-11-21 11:30:00,126.41,126.42,126.39,126.4,46314.0,113.8816,113.8906,113.8636,113.8726,46314.0
2019-11-21 12:00:00,126.4,126.4,126.37,126.37,21502.0,113.8726,113.8726,113.8455,113.8455,21502.0
2019-11-21 12:30:00,126.38,126.38,126.34,126.34,72431.0,113.8546,113.8546,113.8185,113.8185,72431.0
2019-11-21 13:00:00,126.35,126.36,126.31,126.32,44256.0,113.8275,113.8365,113.7915,113.8005,44256.0
2019-11-21 13:30:00,126.32,126.34,126.31,126.34,16886.0,113.8005,113.8185,113.7915,113.8185,16886.0
2019-11-21 14:00:00,126.36,126.37,126.33,126.34,53334.0,113.8365,113.8455,113.8095,113.8185,53334.0
2019-11-21 14:30:00,126.34,126.37,126.33,126.37,29500.0,113.8185,113.8455,113.8095,113.8455,29500.0
2019-11-21 15:00:00,126.37,126.38,126.35,126.35,28644.0,113.8455,113.8546,113.8275,113.8275,28644.0
2019-11-21 15:30:00,126.36,126.39,126.35,126.38,95384.0,113.8365,113.8636,113.8275,113.8546,95384.0
2019-11-22 09:30:00,126.42,126.44,126.31,126.31,153339.0,113.8906,113.9086,113.7915,113.7915,153339.0
2019-11-22 10:00:00,126.31,126.35,126.3,126.34,18179.0,113.7915,113.8275,113.7825,113.8185,18179.0
2019-11-22 10:30:00,126.36,126.39,126.3,126.36,53196.0,113.8365,113.8636,113.7825,113.8365,53196.0
2019-11-22 11:00:00,126.36,126.41,126.35,126.37,171383.0,113.8365,113.8816,113.8275,113.8455,171383.0
2019-11-22 11:30:00,126.37,126.38,126.34,126.35,154270.0,113.8455,113.8546,113.8185,113.8275,154270.0
2019-11-22 12:00:00,126.35,126.36,126.34,126.36,110230.0,113.8275,113.8365,113.8185,113.8365,110230.0
2019-11-22 12:30:00,126.36,126.36,126.32,126.33,151496.0,113.8365,113.8365,113.8005,113.8095,151496.0
2019-11-22 13:00:00,126.33,126.33,126.31,126.32,79837.0,113.8095,113.8095,113.7915,113.8005,79837.0
2019-11-22 13:30:00,126.32,126.34,126.3,126.33,398777.0,113.8005,113.8185,113.7825,113.8095,398777.0
2019-11-22 14:00:00,126.33,126.33,126.31,126.32,136768.0,113.8095,113.8095,113.7915,113.8005,136768.0
2019-11-22 14:30:00,126.32,126.32,126.3,126.3,425935.0,113.8005,113.8005,113.7825,113.7825,425935.0
2019-11-22 15:00:00,126.31,126.33,126.3,126.33,148646.0,113.7915,113.8095,113.7825,113.8095,148646.0
2019-11-22 15:30:00,126.33,126.35,126.33,126.35,86665.0,113.8095,113.8275,113.8095,113.8275,86665.0
2019-11-25 09:30:00,126.33,126.37,126.3,126.37,23570.0,113.8095,113.8455,113.7825,113.8455,23570.0
2019-11-25 10:00:00,126.37,126.39,126.36,126.37,25102.0,113.8455,113.8636,113.8365,113.8455,25102.0
2019-11-25 10:30:00,126.37,126.38,126.34,126.37,18336.0,113.8455,113.8546,113.8185,113.8455,18336.0
2019-11-25 11:00:00,126.37,126.39,126.35,126.37,18254.0,113.8455,113.8636,113.8275,113.8455,18254.0
2019-11-25 11:30:00,126.36,126.37,126.34,126.36,10080.0,113.8365,113.8455,113.8185,113.8365,10080.0
2019-11-25 12:00:00,126.36,126.38,126.35,126.38,10356.0,113.8365,113.8546,113.8275,113.8546,10356.0
2019-11-25 12:30:00,126.38,126.39,126.34,126.35,34254.0,113.8546,113.8636,113.8185,113.8275,34254.0
2019-11-25 13:00:00,126.36,126.38,126.35,126.37,26534.0,113.8365,113.8546,113.8275,113.8455,26534.0
2019-11-25 13:30:00,126.37,126.38,126.36,126.36,12507.0,113.8455,113.8546,113.8365,113.8365,12507.0
2019-11-25 14:00:00,126.37,126.37,126.33,126.34,7723.0,113.8455,113.8455,113.8095,113.8185,7723.0
2019-11-25 14:30:00,126.34,126.38,126.33,126.36,23124.0,113.8185,113.8546,113.8095,113.8365,23124.0
2019-11-25 15:00:00,126.36,126.36,126.34,126.34,129725.0,113.8365,113.8365,113.8185,113.8185,129725.0
2019-11-25 15:30:00,126.35,126.36,126.33,126.36,115720.0,113.8275,113.8365,113.8095,113.8365,115720.0
2019-11-26 09:30:00,126.45,126.51,126.45,126.51,18460.0,113.9176,113.9717,113.9176,113.9717,18460.0
2019-11-26 10:00:00,126.51,126.53,126.49,126.53,77990.0,113.9717,113.9897,113.9537,113.9897,77990.0
2019-11-26 10:30:00,126.53,126.53,126.49,126.51,20899.0,113.9897,113.9897,113.9537,113.9717,20899.0
2019-11-26 11:00:00,126.51,126.53,126.5,126.53,43566.0,113.9717,113.9897,113.9627,113.9897,43566.0
2019-11-26 11:30:00,126.53,126.53,126.47,126.48,89300.0,113.9897,113.9897,113.9356,113.9446,89300.0
2019-11-26 12:00:00,126.47,126.49,126.47,126.48,29434.0,113.9356,113.9537,113.9356,113.9446,29434.0
2019-11-26 12:30:00,126.48,126.5,126.47,126.5,18865.0,113.9446,113.9627,113.9356,113.9627,18865.0
2019-11-26 13:00:00,126.49,126.49,126.44,126.45,39547.0,113.9537,113.9537,113.9086,113.9176,39547.0
2019-11-26 13:30:00,126.45,126.49,126.45,126.48,26918.0,113.9176,113.9537,113.9176,113.9446,26918.0
2019-11-26 14:00:00,126.48,126.48,126.45,126.45,12836.0,113.9446,113.9446,113.9176,113.9176,12836.0
2019-11-26 14:30:00,126.45,126.49,126.45,126.49,48390.0,113.9176,113.9537,113.9176,113.9537,48390.0
2019-11-26 15:00:00,126.5,126.5,126.47,126.48,44409.0,113.9627,113.9627,113.9356,113.9446,44409.0
2019-11-26 15:30:00,126.48,126.5,126.48,126.48,57419.0,113.9446,113.9627,113.9446,113.9446,57419.0
2019-11-27 09:30:00,126.35,126.36,126.31,126.32,57026.0,113.8275,113.8365,113.7915,113.8005,57026.0
2019-11-27 10:00:00,126.31,126.37,126.31,126.34,51472.0,113.7915,113.8455,113.7915,113.8185,51472.0
2019-11-27 10:30:00,126.33,126.37,126.3,126.31,14776.0,113.8095,113.8455,113.7825,113.7915,14776.0
2019-11-27 11:00:00,126.3,126.32,126.28,126.28,28375.0,113.7825,113.8005,113.7645,113.7645,28375.0
2019-11-27 11:30:00,126.28,126.34,126.28,126.33,25353.0,113.7645,113.8185,113.7645,113.8095,25353.0
2019-11-27 12:00:00,126.34,126.36,126.33,126.34,6748.0,113.8185,113.8365,113.8095,113.8185,6748.0
2019-11-27 12:30:00,126.34,126.36,126.33,126.36,17674.0,113.8185,113.8365,113.8095,113.8365,17674.0
2019-11-27 13:00:00,126.35,126.35,126.29,126.32,19179.0,113.8275,113.8275,113.7735,113.8005,19179.0
2019-11-27 13:30:00,126.33,126.33,126.31,126.33,11699.0,113.8095,113.8095,113.7915,113.8095,11699.0
2019-11-27 14:00:00,126.33,126.34,126.32,126.32,28319.0,113.8095,113.8185,113.8005,113.8005,28319.0
2019-11-27 14:30:00,126.31,126.32,126.29,126.3,17834.0,113.7915,113.8005,113.7735,113.7825,17834.0
2019-11-27 15:00:00,126.3,126.31,126.26,126.26,22440.0,113.7825,113.7915,113.7464,113.7464,22440.0
2019-11-27 15:30:00,126.28,126.3,126.28,126.29,18705.0,113.7645,113.7825,113.7645,113.7735,18705.0
2019-11-29 09:30:00,126.25,126.27,126.21,126.25,21125.0,113.7374,113.7555,113.7014,113.7374,21125.0
2019-11-29 10:00:00,126.25,126.28,126.22,126.22,12435.0,113.7374,113.7645,113.7104,113.7104,12435.0
2019-11-29 10:30:00,126.21,126.22,126.19,126.19,12101.0,113.7014,113.7104,113.6834,113.6834,12101.0
2019-11-29 11:00:00,126.19,126.24,126.19,126.24,8367.0,113.6834,113.7284,113.6834,113.7284,8367.0
2019-11-29 11:30:00,126.24,126.28,126.24,126.27,10798.0,113.7284,113.7645,113.7284,113.7555,10798.0
2019-11-29 12:00:00,126.29,126.3,126.27,126.29,14379.0,113.7735,113.7825,113.7555,113.7735,14379.0
2019-11-29 12:30:00,126.29,126.33,126.24,126.33,24723.0,113.7735,113.8095,113.7284,113.8095,24723.0
2019-12-02 09:30:00,125.84,125.86,125.79,125.8,54913.0,113.532,113.5501,113.4869,113.496,54913.0
2019-12-02 10:00:00,125.8,126.0,125.79,125.9,164965.0,113.496,113.6764,113.4869,113.5862,164965.0
2019-12-02 10:30:00,125.92,126.02,125.88,125.95,238344.0,113.6042,113.6944,113.5681,113.6313,238344.0
2019-12-02 11:00:00,125.95,126.0,125.91,125.98,38045.0,113.6313,113.6764,113.5952,113.6583,38045.0
2019-12-02 11:30:00,125.99,126.02,125.95,125.96,61078.0,113.6674,113.6944,113.6313,113.6403,61078.0
2019-12-02 12:00:00,125.95,125.98,125.92,125.95,1094911.0,113.6313,113.6583,113.6042,113.6313,1094911.0
2019-12-02 12:30:00,125.95,125.98,125.93,125.98,15983.0,113.6313,113.6583,113.6132,113.6583,15983.0
2019-12-02 13:00:00,125.97,125.99,125.96,125.96,20873.0,113.6493,113.6674,113.6403,113.6403,20873.0
2019-12-02 13:30:00,125.96,125.97,125.95,125.95,27079.0,113.6403,113.6493,113.6313,113.6313,27079.0
2019-12-02 14:00:00,125.96,125.99,125.94,125.95,27171.0,113.6403,113.6674,113.6223,113.6313,27171.0
2019-12-02 14:30:00,125.93,125.95,125.92,125.92,131649.0,113.6132,113.6313,113.6042,113.6042,131649.0
2019-12-02 15:00:00,125.92,125.97,125.92,125.95,208810.0,113.6042,113.6493,113.6042,113.6313,208810.0
2019-12-02 15:30:00,125.96,125.99,125.95,125.98,79740.0,113.6403,113.6674,113.6313,113.6583,79740.0
2019-12-03 09:30:00,126.37,126.54,126.36,126.49,299746.0,114.0102,114.1636,114.0012,114.1185,299746.0
2019-12-03 10:00:00,126.49,126.58,126.48,126.57,138447.0,114.1185,114.1997,114.1094,114.1906,138447.0
2019-12-03 10:30:00,126.58,126.7,126.55,126.68,29361.0,114.1997,114.3079,114.1726,114.2899,29361.0
2019-12-03 11:00:00,126.69,126.71,126.64,126.7,63437.0,114.2989,114.3169,114.2538,114.3079,63437.0
2019-12-03 11:30:00,126.69,126.72,126.65,126.68,29197.0,114.2989,114.326,114.2628,114.2899,29197.0
2019-12-03 12:00:00,126.69,126.7,126.65,126.66,12369.0,114.2989,114.3079,114.2628,114.2718,12369.0
2019-12-03 12:30:00,126.66,126.69,126.65,126.68,13322.0,114.2718,114.2989,114.2628,114.2899,13322.0
2019-12-03 13:00:00,126.67,126.67,126.62,126.62,16490.0,114.2809,114.2809,114.2358,114.2358,16490.0
2019-12-03 13:30:00,126.63,126.65,126.61,126.65,9501.0,114.2448,114.2628,114.2267,114.2628,9501.0
2019-12-03 14:00:00,126.64,126.65,126.61,126.62,21142.0,114.2538,114.2628,114.2267,114.2358,21142.0
2019-12-03 14:30:00,126.63,126.65,126.59,126.63,57056.0,114.2448,114.2628,114.2087,114.2448,57056.0
2019-12-03 15:00:00,126.64,126.65,126.59,126.6,55063.0,114.2538,114.2628,114.2087,114.2177,55063.0
2019-12-03 15:30:00,126.6,126.6,126.57,126.58,116816.0,114.2177,114.2177,114.1906,114.1997,116816.0
2019-12-04 09:30:00,126.45,126.47,126.43,126.43,56996.0,114.0824,114.1004,114.0643,114.0643,56996.0
2019-12-04 10:00:00,126.44,126.52,126.32,126.34,69451.0,114.0734,114.1455,113.9651,113.9831,69451.0
2019-12-04 10:30:00,126.34,126.34,126.29,126.3,18392.0,113.9831,113.9831,113.938,113.947,18392.0
2019-12-04 11:00:00,126.31,126.32,126.23,126.25,39886.0,113.9561,113.9651,113.8839,113.9019,39886.0
2019-12-04 11:30:00,126.24,126.25,126.2,126.21,27777.0,113.8929,113.9019,113.8568,113.8659,27777.0
2019-12-04 12:00:00,126.21,126.26,126.21,126.24,66164.0,113.8659,113.911,113.8659,113.8929,66164.0
2019-12-04 12:30:00,126.24,126.27,126.23,126.26,16748.0,113.8929,113.92,113.8839,113.911,16748.0
2019-12-04 13:00:00,126.26,126.27,126.23,126.24,21813.0,113.911,113.92,113.8839,113.8929,21813.0
2019-12-04 13:30:00,126.23,126.25,126.22,126.22,11777.0,113.8839,113.9019,113.8749,113.8749,11777.0
2019-12-04 14:00:00,126.23,126.25,126.22,126.25,25874.0,113.8839,113.9019,113.8749,113.9019,25874.0
2019-12-04 14:30:00,126.24,126.25,126.22,126.23,24381.0,113.8929,113.9019,113.8749,113.8839,24381.0
2019-12-04 15:00:00,126.24,126.27,126.23,126.26,29562.0,113.8929,113.92,113.8839,113.911,29562.0
2019-12-04 15:30:00,126.27,126.3,126.26,126.3,44243.0,113.92,113.947,113.911,113.947,44243.0
2019-12-05 09:30:00,126.04,126.07,126.03,126.05,46525.0,113.7125,113.7395,113.7035,113.7215,46525.0
2019-12-05 10:00:00,126.06,126.12,126.05,126.11,18476.0,113.7305,113.7847,113.7215,113.7756,18476.0
2019-12-05 10:30:00,126.11,126.15,126.1,126.1,8325.0,113.7756,113.8117,113.7666,113.7666,8325.0
2019-12-05 11:00:00,126.07,126.15,126.06,126.14,27114.0,113.7395,113.8117,113.7305,113.8027,27114.0
2019-12-05 11:30:00,126.15,126.18,126.14,126.16,16750.0,113.8117,113.8388,113.8027,113.8207,16750.0
2019-12-05 12:00:00,126.16,126.18,126.15,126.18,12252.0,113.8207,113.8388,113.8117,113.8388,12252.0
2019-12-05 12:30:00,126.18,126.19,126.16,126.16,20284.0,113.8388,113.8478,113.8207,113.8207,20284.0
2019-12-05 13:00:00,126.17,126.2,126.16,126.19,7858.0,113.8298,113.8568,113.8207,113.8478,7858.0
2019-12-05 13:30:00,126.18,126.18,126.15,126.16,8362.0,113.8388,113.8388,113.8117,113.8207,8362.0
2019-12-05 14:00:00,126.15,126.16,126.13,126.14,19233.0,113.8117,113.8207,113.7937,113.8027,19233.0
2019-12-05 14:30:00,126.16,126.22,126.13,126.18,273240.0,113.8207,113.8749,113.7937,113.8388,273240.0
2019-12-05 15:00:00,126.17,126.18,126.14,126.17,17368.0,113.8298,113.8388,113.8027,113.8298,17368.0
2019-12-05 15:30:00,126.16,126.17,126.13,126.15,107093.0,113.8207,113.8298,113.7937,113.8117,107093.0
2019-12-06 09:30:00,125.85,125.88,125.81,125.88,224351.0,113.5411,113.5681,113.505,113.5681,224351.0
2019-12-06 10:00:00,125.87,126.03,125.84,125.99,302444.0,113.5591,113.7035,113.532,113.6674,302444.0
2019-12-06 10:30:00,125.99,126.03,125.95,125.98,47364.0,113.6674,113.7035,113.6313,113.6583,47364.0
2019-12-06 11:00:00,125.95,125.95,125.91,125.94,25019.0,113.6313,113.6313,113.5952,113.6223,25019.0
2019-12-06 11:30:00,125.95,125.96,125.9,125.91,10738.0,113.6313,113.6403,113.5862,113.5952,10738.0
2019-12-06 12:00:00,125.91,125.92,125.89,125.92,20980.0,113.5952,113.6042,113.5771,113.6042,20980.0
2019-12-06 12:30:00,125.92,125.92,125.91,125.91,6620.0,113.6042,113.6042,113.5952,113.5952,6620.0
2019-12-06 13:00:00,125.92,125.92,125.91,125.91,25383.0,113.6042,113.6042,113.5952,113.5952,25383.0
2019-12-06 13:30:00,125.92,125.92,125.9,125.91,4308.0,113.6042,113.6042,113.5862,113.5952,4308.0
2019-12-06 14:00:00,125.91,125.93,125.9,125.93,39668.0,113.5952,113.6132,113.5862,113.6132,39668.0
2019-12-06 14:30:00,125.93,125.93,125.9,125.9,20329.0,113.6132,113.6132,113.5862,113.5862,20329.0
2019-12-06 15:00:00,125.91,125.91,125.89,125.91,14064.0,113.5952,113.5952,113.5771,113.5952,14064.0
2019-12-06 15:30:00,125.91,125.93,125.9,125.92,27783.0,113.5952,113.6132,113.5862,113.6042,27783.0
2019-12-09 09:30:00,126.04,126.04,125.98,126.0,37345.0,113.7125,113.7125,113.6583,113.6764,37345.0
2019-12-09 10:00:00,126.0,126.0,125.96,125.98,19892.0,113.6764,113.6764,113.6403,113.6583,19892.0
2019-12-09 10:30:00,125.98,126.0,125.94,125.99,59092.0,113.6583,113.6764,113.6223,113.6674,59092.0
2019-12-09 11:00:00,125.99,125.99,125.93,125.95,29460.0,113.6674,113.6674,113.6132,113.6313,29460.0
2019-12-09 11:30:00,125.95,125.99,125.94,125.98,22216.0,113.6313,113.6674,113.6223,113.6583,22216.0
2019-12-09 12:00:00,125.98,125.99,125.95,125.98,10453.0,113.6583,113.6674,113.6313,113.6583,10453.0
2019-12-09 12:30:00,125.98,125.99,125.94,125.95,15098.0,113.6583,113.6674,113.6223,113.6313,15098.0
2019-12-09 13:00:00,125.95,125.97,125.94,125.96,109550.0,113.6313,113.6493,113.6223,113.6403,109550.0
2019-12-09 13:30:00,125.95,125.97,125.94,125.95,15749.0,113.6313,113.6493,113.6223,113.6313,15749.0
2019-12-09 14:00:00,125.94,125.96,125.93,125.94,41846.0,113.6223,113.6403,113.6132,113.6223,41846.0
2019-12-09 14:30:00,125.94,125.95,125.91,125.93,25698.0,113.6223,113.6313,113.5952,113.6132,25698.0
2019-12-09 15:00:00,125.93,125.94,125.91,125.93,17140.0,113.6132,113.6223,113.5952,113.6132,17140.0
2019-12-09 15:30:00,125.93,125.93,125.92,125.93,34334.0,113.6132,113.6132,113.6042,113.6132,34334.0
2019-12-10 09:30:00,125.96,126.0,125.83,125.85,231992.0,113.6403,113.6764,113.523,113.5411,231992.0
2019-12-10 10:00:00,125.85,125.86,125.81,125.85,22874.0,113.5411,113.5501,113.505,113.5411,22874.0
2019-12-10 10:30:00,125.86,125.89,125.85,125.87,13765.0,113.5501,113.5771,113.5411,113.5591,13765.0
2019-12-10 11:00:00,125.84,125.9,125.84,125.84,45797.0,113.532,113.5862,113.532,113.532,45797.0
2019-12-10 11:30:00,125.83,125.84,125.81,125.82,9995.0,113.523,113.532,113.505,113.514,9995.0
2019-12-10 12:00:00,125.81,125.84,125.81,125.82,8880.0,113.505,113.532,113.505,113.514,8880.0
2019-12-10 12:30:00,125.81,125.85,125.8,125.84,18504.0,113.505,113.5411,113.496,113.532,18504.0
2019-12-10 13:00:00,125.83,125.84,125.81,125.84,7191.0,113.523,113.532,113.505,113.532,7191.0
2019-12-10 13:30:00,125.83,125.84,125.82,125.83,13294.0,113.523,113.532,113.514,113.523,13294.0
2019-12-10 14:00:00,125.83,125.86,125.82,125.85,14442.0,113.523,113.5501,113.514,113.5411,14442.0
2019-12-10 14:30:00,125.86,125.86,125.84,125.86,32035.0,113.5501,113.5501,113.532,113.5501,32035.0
2019-12-10 15:00:00,125.85,125.85,125.82,125.83,21651.0,113.5411,113.5411,113.514,113.523,21651.0
2019-12-10 15:30:00,125.83,125.84,125.81,125.81,28583.0,113.523,113.532,113.505,113.505,28583.0
2019-12-11 09:30:00,125.88,125.9,125.87,125.89,15312.0,113.5681,113.5862,113.5591,113.5771,15312.0
2019-12-11 10:00:00,125.88,125.9,125.87,125.89,6987.0,113.5681,113.5862,113.5591,113.5771,6987.0
2019-12-11 10:30:00,125.89,125.93,125.88,125.93,11679.0,113.5771,113.6132,113.5681,113.6132,11679.0
2019-12-11 11:00:00,125.92,125.94,125.92,125.94,10198.0,113.6042,113.6223,113.6042,113.6223,10198.0
2019-12-11 11:30:00,125.94,125.94,125.89,125.93,10235.0,113.6223,113.6223,113.5771,113.6132,10235.0
2019-12-11 12:00:00,125.92,125.94,125.9,125.91,15202.0,113.6042,113.6223,113.5862,113.5952,15202.0
2019-12-11 12:30:00,125.91,125.94,125.9,125.93,35726.0,113.5952,113.6223,113.5862,113.6132,35726.0
2019-12-11 13:00:00,125.94,125.96,125.92,125.94,11977.0,113.6223,113.6403,113.6042,113.6223,11977.0
2019-12-11 13:30:00,125.93,125.97,125.93,125.95,14386.0,113.6132,113.6493,113.6132,113.6313,14386.0
2019-12-11 14:00:00,125.95,126.02,125.87,125.98,62474.0,113.6313,113.6944,113.5591,113.6583,62474.0
2019-12-11 14:30:00,126.0,126.15,125.92,126.1,38434.0,113.6764,113.8117,113.6042,113.7666,38434.0
2019-12-11 15:00:00,126.11,126.14,126.08,126.09,32480.0,113.7756,113.8027,113.7486,113.7576,32480.0
2019-12-11 15:30:00,126.09,126.1,126.08,126.09,45217.0,113.7576,113.7666,113.7486,113.7576,45217.0
2019-12-12 09:30:00,126.09,126.1,125.83,125.84,495015.0,113.7576,113.7666,113.523,113.532,495015.0
2019-12-12 10:00:00,125.82,125.82,125.63,125.67,243706.0,113.514,113.514,113.3426,113.3787,243706.0
2019-12-12 10:30:00,125.68,125.72,125.65,125.66,66432.0,113.3877,113.4238,113.3606,113.3696,66432.0
2019-12-12 11:00:00,125.67,125.68,125.58,125.62,26825.0,113.3787,113.3877,113.2975,113.3336,26825.0
2019-12-12 11:30:00,125.64,125.66,125.59,125.65,51034.0,113.3516,113.3696,113.3065,113.3606,51034.0
2019-12-12 12:00:00,125.67,125.7,125.66,125.69,24522.0,113.3787,113.4057,113.3696,113.3967,24522.0
2019-12-12 12:30:00,125.69,125.69,125.58,125.61,23022.0,113.3967,113.3967,113.2975,113.3245,23022.0
2019-12-12 13:00:00,125.62,125.69,125.6,125.64,102459.0,113.3336,113.3967,113.3155,113.3516,102459.0
2019-12-12 13:30:00,125.6,125.65,125.57,125.64,31064.0,113.3155,113.3606,113.2884,113.3516,31064.0
2019-12-12 14:00:00,125.62,125.65,125.6,125.61,40108.0,113.3336,113.3606,113.3155,113.3245,40108.0
2019-12-12 14:30:00,125.6,125.6,125.42,125.57,467018.0,113.3155,113.3155,113.1531,113.2884,467018.0
2019-12-12 15:00:00,125.53,125.6,125.52,125.59,49633.0,113.2524,113.3155,113.2433,113.3065,49633.0
2019-12-12 15:30:00,125.59,125.6,125.56,125.58,160488.0,113.3065,113.3155,113.2794,113.2975,160488.0
2019-12-13 09:30:00,125.82,125.87,125.78,125.85,138364.0,113.514,113.5591,113.4779,113.5411,138364.0
2019-12-13 10:00:00,125.86,125.86,125.62,125.79,218958.0,113.5501,113.5501,113.3336,113.4869,218958.0
2019-12-13 10:30:00,125.8,126.0,125.79,125.99,157429.0,113.496,113.6764,113.4869,113.6674,157429.0
2019-12-13 11:00:00,125.98,126.05,125.96,126.04,65535.0,113.6583,113.7215,113.6403,113.7125,65535.0
2019-12-13 11:30:00,126.04,126.06,125.99,126.01,16164.0,113.7125,113.7305,113.6674,113.6854,16164.0
2019-12-13 12:00:00,126.01,126.04,126.0,126.04,16160.0,113.6854,113.7125,113.6764,113.7125,16160.0
2019-12-13 12:30:00,126.04,126.05,126.0,126.01,7296.0,113.7125,113.7215,113.6764,113.6854,7296.0
2019-12-13 13:00:00,126.01,126.02,125.99,126.01,12048.0,113.6854,113.6944,113.6674,113.6854,12048.0
2019-12-13 13:30:00,126.02,126.04,126.0,126.01,8912.0,113.6944,113.7125,113.6764,113.6854,8912.0
2019-12-13 14:00:00,126.0,126.03,126.0,126.02,25656.0,113.6764,113.7035,113.6764,113.6944,25656.0
2019-12-13 14:30:00,126.02,126.06,126.02,126.04,12607.0,113.6944,113.7305,113.6944,113.7125,12607.0
2019-12-13 15:00:00,126.03,126.03,125.99,126.01,20168.0,113.7035,113.7035,113.6674,113.6854,20168.0
2019-12-13 15:30:00,126.01,126.03,126.0,126.02,31293.0,113.6854,113.7035,113.6764,113.6944,31293.0
2019-12-16 09:30:00,125.81,125.83,125.77,125.79,36148.0,113.505,113.523,113.4689,113.4869,36148.0
2019-12-16 10:00:00,125.79,125.79,125.75,125.76,27627.0,113.4869,113.4869,113.4508,113.4599,27627.0
2019-12-16 10:30:00,125.76,125.77,125.74,125.74,59978.0,113.4599,113.4689,113.4418,113.4418,59978.0
2019-12-16 11:00:00,125.73,125.74,125.66,125.7,142401.0,113.4328,113.4418,113.3696,113.4057,142401.0
2019-12-16 11:30:00,125.69,125.73,125.69,125.72,21324.0,113.3967,113.4328,113.3967,113.4238,21324.0
2019-12-16 12:00:00,125.72,125.72,125.7,125.7,64984.0,113.4238,113.4238,113.4057,113.4057,64984.0
2019-12-16 12:30:00,125.7,125.71,125.68,125.69,18106.0,113.4057,113.4148,113.3877,113.3967,18106.0
2019-12-16 13:00:00,125.69,125.71,125.68,125.7,16030.0,113.3967,113.4148,113.3877,113.4057,16030.0
2019-12-16 13:30:00,125.7,125.71,125.67,125.68,12782.0,113.4057,113.4148,113.3787,113.3877,12782.0
2019-12-16 14:00:00,125.68,125.68,125.66,125.68,20005.0,113.3877,113.3877,113.3696,113.3877,20005.0
2019-12-16 14:30:00,125.68,125.69,125.66,125.67,28414.0,113.3877,113.3967,113.3696,113.3787,28414.0
2019-12-16 15:00:00,125.67,125.7,125.67,125.69,41943.0,113.3787,113.4057,113.3787,113.3967,41943.0
2019-12-16 15:30:00,125.7,125.72,125.68,125.71,54623.0,113.4057,113.4238,113.3877,113.4148,54623.0
2019-12-17 09:30:00,125.82,125.84,125.79,125.79,32648.0,113.514,113.532,113.4869,113.4869,32648.0
2019-12-17 10:00:00,125.8,125.8,125.76,125.78,12093.0,113.496,113.496,113.4599,113.4779,12093.0
2019-12-17 10:30:00,125.78,125.78,125.74,125.77,34719.0,113.4779,113.4779,113.4418,113.4689,34719.0
2019-12-17 11:00:00,125.78,125.81,125.77,125.78,20139.0,113.4779,113.505,113.4689,113.4779,20139.0
2019-12-17 11:30:00,125.79,125.82,125.77,125.8,10185.0,113.4869,113.514,113.4689,113.496,10185.0
2019-12-17 12:00:00,125.8,125.8,125.78,125.79,15743.0,113.496,113.496,113.4779,113.4869,15743.0
2019-12-17 12:30:00,125.79,125.8,125.77,125.77,32236.0,113.4869,113.496,113.4689,113.4689,32236.0
2019-12-17 13:00:00,125.77,125.78,125.73,125.73,15681.0,113.4689,113.4779,113.4328,113.4328,15681.0
2019-12-17 13:30:00,125.74,125.74,125.71,125.72,42470.0,113.4418,113.4418,113.4148,113.4238,42470.0
2019-12-17 14:00:00,125.72,125.73,125.71,125.72,53425.0,113.4238,113.4328,113.4148,113.4238,53425.0
2019-12-17 14:30:00,125.73,125.74,125.71,125.72,23259.0,113.4328,113.4418,113.4148,113.4238,23259.0
2019-12-17 15:00:00,125.72,125.74,125.71,125.73,30582.0,113.4238,113.4418,113.4148,113.4328,30582.0
2019-12-17 15:30:00,125.73,125.75,125.72,125.73,67600.0,113.4328,113.4508,113.4238,113.4328,67600.0
2019-12-18 09:30:00,125.68,125.7,125.59,125.61,25096.0,113.3877,113.4057,113.3065,113.3245,25096.0
2019-12-18 10:00:00,125.62,125.65,125.61,125.62,20462.0,113.3336,113.3606,113.3245,113.3336,20462.0
2019-12-18 10:30:00,125.63,125.64,125.56,125.56,22729.0,113.3426,113.3516,113.2794,113.2794,22729.0
2019-12-18 11:00:00,125.55,125.55,125.5,125.55,67763.0,113.2704,113.2704,113.2253,113.2704,67763.0
2019-12-18 11:30:00,125.55,125.59,125.52,125.58,50355.0,113.2704,113.3065,113.2433,113.2975,50355.0
2019-12-18 12:00:00,125.58,125.59,125.55,125.57,19055.0,113.2975,113.3065,113.2704,113.2884,19055.0
2019-12-18 12:30:00,125.58,125.58,125.54,125.54,19659.0,113.2975,113.2975,113.2614,113.2614,19659.0
2019-12-18 13:00:00,125.55,125.57,125.54,125.56,16120.0,113.2704,113.2884,113.2614,113.2794,16120.0
2019-12-18 13:30:00,125.56,125.58,125.55,125.58,23088.0,113.2794,113.2975,113.2704,113.2975,23088.0
2019-12-18 14:00:00,125.58,125.61,125.58,125.61,12538.0,113.2975,113.3245,113.2975,113.3245,12538.0
2019-12-18 14:30:00,125.61,125.62,125.58,125.59,33384.0,113.3245,113.3336,113.2975,113.3065,33384.0
2019-12-18 15:00:00,125.59,125.61,125.58,125.59,29215.0,113.3065,113.3245,113.2975,113.3065,29215.0
2019-12-18 15:30:00,125.6,125.63,125.58,125.61,170536.0,113.3155,113.3426,113.2975,113.3245,170536.0
2019-12-19 09:30:00,125.43,125.43,125.39,125.41,25010.0,113.3217,113.3217,113.2855,113.3036,25010.0
2019-12-19 10:00:00,125.4,125.43,125.39,125.43,6868.0,113.2945,113.3217,113.2855,113.3217,6868.0
2019-12-19 10:30:00,125.43,125.47,125.42,125.46,11143.0,113.3217,113.3578,113.3126,113.3488,11143.0
2019-12-19 11:00:00,125.46,125.52,125.44,125.51,18879.0,113.3488,113.403,113.3307,113.3939,18879.0
2019-12-19 11:30:00,125.54,125.56,125.52,125.55,90455.0,113.421,113.4391,113.403,113.4301,90455.0
2019-12-19 12:00:00,125.54,125.57,125.53,125.57,22370.0,113.421,113.4481,113.412,113.4481,22370.0
2019-12-19 12:30:00,125.57,125.61,125.56,125.6,671115.0,113.4481,113.4843,113.4391,113.4752,671115.0
2019-12-19 13:00:00,125.59,125.61,125.57,125.58,149673.0,113.4662,113.4843,113.4481,113.4572,149673.0
2019-12-19 13:30:00,125.58,125.59,125.55,125.56,109596.0,113.4572,113.4662,113.4301,113.4391,109596.0
2019-12-19 14:00:00,125.56,125.57,125.54,125.55,46026.0,113.4391,113.4481,113.421,113.4301,46026.0
2019-12-19 14:30:00,125.55,125.56,125.53,125.54,88792.0,113.4301,113.4391,113.412,113.421,88792.0
2019-12-19 15:00:00,125.53,125.54,125.52,125.53,24534.0,113.412,113.421,113.403,113.412,24534.0
2019-12-19 15:30:00,125.53,125.53,125.5,125.5,341764.0,113.412,113.412,113.3849,113.3849,341764.0
2019-12-20 09:30:00,125.41,125.42,125.38,125.39,21198.0,113.3036,113.3126,113.2765,113.2855,21198.0
2019-12-20 10:00:00,125.4,125.49,125.37,125.48,41361.0,113.2945,113.3759,113.2674,113.3668,41361.0
2019-12-20 10:30:00,125.49,125.49,125.45,125.47,18120.0,113.3759,113.3759,113.3397,113.3578,18120.0
2019-12-20 11:00:00,125.46,125.48,125.45,125.47,10997.0,113.3488,113.3668,113.3397,113.3578,10997.0
2019-12-20 11:30:00,125.46,125.5,125.45,125.5,10850.0,113.3488,113.3849,113.3397,113.3849,10850.0
2019-12-20 12:00:00,125.5,125.51,125.49,125.5,17342.0,113.3849,113.3939,113.3759,113.3849,17342.0
2019-12-20 12:30:00,125.5,125.51,125.5,125.51,14394.0,113.3849,113.3939,113.3849,113.3939,14394.0
2019-12-20 13:00:00,125.51,125.51,125.48,125.5,32391.0,113.3939,113.3939,113.3668,113.3849,32391.0
2019-12-20 13:30:00,125.5,125.51,125.49,125.5,9008.0,113.3849,113.3939,113.3759,113.3849,9008.0
2019-12-20 14:00:00,125.5,125.52,125.49,125.5,17321.0,113.3849,113.403,113.3759,113.3849,17321.0
2019-12-20 14:30:00,125.5,125.51,125.49,125.5,15668.0,113.3849,113.3939,113.3759,113.3849,15668.0
2019-12-20 15:00:00,125.5,125.51,125.49,125.51,16821.0,113.3849,113.3939,113.3759,113.3939,16821.0
2019-12-20 15:30:00,125.51,125.51,125.49,125.5,31028.0,113.3939,113.3939,113.3759,113.3849,31028.0
2019-12-23 09:30:00,125.51,125.53,125.5,125.52,52711.0,113.3939,113.412,113.3849,113.403,52711.0
2019-12-23 10:00:00,125.51,125.53,125.51,125.52,9745.0,113.3939,113.412,113.3939,113.403,9745.0
2019-12-23 10:30:00,125.53,125.55,125.5,125.51,22859.0,113.412,113.4301,113.3849,113.3939,22859.0
2019-12-23 11:00:00,125.5,125.5,125.44,125.46,14912.0,113.3849,113.3849,113.3307,113.3488,14912.0
2019-12-23 11:30:00,125.46,125.47,125.43,125.45,7011.0,113.3488,113.3578,113.3217,113.3397,7011.0
2019-12-23 12:00:00,125.45,125.46,125.43,125.46,9021.0,113.3397,113.3488,113.3217,113.3488,9021.0
2019-12-23 12:30:00,125.44,125.44,125.39,125.39,23359.0,113.3307,113.3307,113.2855,113.2855,23359.0
2019-12-23 13:00:00,125.4,125.4,125.37,125.38,34908.0,113.2945,113.2945,113.2674,113.2765,34908.0
2019-12-23 13:30:00,125.38,125.41,125.38,125.41,15734.0,113.2765,113.3036,113.2765,113.3036,15734.0
2019-12-23 14:00:00,125.4,125.41,125.38,125.39,18901.0,113.2945,113.3036,113.2765,113.2855,18901.0
2019-12-23 14:30:00,125.38,125.4,125.36,125.39,68065.0,113.2765,113.2945,113.2584,113.2855,68065.0
2019-12-23 15:00:00,125.38,125.43,125.38,125.42,23967.0,113.2765,113.3217,113.2765,113.3126,23967.0
2019-12-23 15:30:00,125.42,125.43,125.41,125.42,39778.0,113.3126,113.3217,113.3036,113.3126,39778.0
2019-12-24 09:30:00,125.31,125.36,125.3,125.36,28329.0,113.2132,113.2584,113.2042,113.2584,28329.0
2019-12-24 10:00:00,125.36,125.57,125.35,125.51,98733.0,113.2584,113.4481,113.2494,113.3939,98733.0
2019-12-24 10:30:00,125.51,125.53,125.48,125.5,23722.0,113.3939,113.412,113.3668,113.3849,23722.0
2019-12-24 11:00:00,125.5,125.53,125.49,125.52,19277.0,113.3849,113.412,113.3759,113.403,19277.0
2019-12-24 11:30:00,125.53,125.54,125.5,125.51,11777.0,113.412,113.421,113.3849,113.3939,11777.0
2019-12-24 12:00:00,125.51,125.53,125.49,125.53,27714.0,113.3939,113.412,113.3759,113.412,27714.0
2019-12-24 12:30:00,125.53,125.56,125.5,125.55,36694.0,113.412,113.4391,113.3849,113.4301,36694.0
2019-12-26 09:30:00,125.61,125.63,125.59,125.63,23087.0,113.4843,113.5023,113.4662,113.5023,23087.0
2019-12-26 10:00:00,125.62,125.63,125.61,125.61,4521.0,113.4933,113.5023,113.4843,113.4843,4521.0
2019-12-26 10:30:00,125.6,125.6,125.56,125.57,39174.0,113.4752,113.4752,113.4391,113.4481,39174.0
2019-12-26 11:00:00,125.56,125.56,125.52,125.53,60324.0,113.4391,113.4391,113.403,113.412,60324.0
2019-12-26 11:30:00,125.53,125.54,125.51,125.54,28773.0,113.412,113.421,113.3939,113.421,28773.0
2019-12-26 12:00:00,125.54,125.57,125.53,125.56,12062.0,113.421,113.4481,113.412,113.4391,12062.0
2019-12-26 12:30:00,125.57,125.58,125.55,125.56,6501.0,113.4481,113.4572,113.4301,113.4391,6501.0
2019-12-26 13:00:00,125.56,125.65,125.55,125.65,107127.0,113.4391,113.5204,113.4301,113.5204,107127.0
2019-12-26 13:30:00,125.66,125.66,125.65,125.66,27354.0,113.5294,113.5294,113.5204,113.5294,27354.0
2019-12-26 14:00:00,125.65,125.66,125.62,125.62,17047.0,113.5204,113.5294,113.4933,113.4933,17047.0
2019-12-26 14:30:00,125.62,125.64,125.61,125.61,7710.0,113.4933,113.5114,113.4843,113.4843,7710.0
2019-12-26 15:00:00,125.62,125.64,125.61,125.63,15475.0,113.4933,113.5114,113.4843,113.5023,15475.0
2019-12-26 15:30:00,125.63,125.66,125.63,125.65,62932.0,113.5023,113.5294,113.5023,113.5204,62932.0
2019-12-27 09:30:00,125.78,125.82,125.77,125.82,32576.0,113.6379,113.674,113.6288,113.674,32576.0
2019-12-27 10:00:00,125.82,125.83,125.8,125.8,34529.0,113.674,113.683,113.6559,113.6559,34529.0
2019-12-27 10:30:00,125.8,125.84,125.79,125.83,26626.0,113.6559,113.6921,113.6469,113.683,26626.0
2019-12-27 11:00:00,125.82,125.85,125.82,125.84,25878.0,113.674,113.7011,113.674,113.6921,25878.0
2019-12-27 11:30:00,125.83,125.85,125.82,125.85,24718.0,113.683,113.7011,113.674,113.7011,24718.0
2019-12-27 12:00:00,125.85,125.86,125.84,125.86,22673.0,113.7011,113.7101,113.6921,113.7101,22673.0
2019-12-27 12:30:00,125.86,125.87,125.85,125.86,14255.0,113.7101,113.7192,113.7011,113.7101,14255.0
2019-12-27 13:00:00,125.87,125.87,125.85,125.86,11196.0,113.7192,113.7192,113.7011,113.7101,11196.0
2019-12-27 13:30:00,125.86,125.88,125.85,125.87,22837.0,113.7101,113.7282,113.7011,113.7192,22837.0
2019-12-27 14:00:00,125.88,125.88,125.86,125.87,52621.0,113.7282,113.7282,113.7101,113.7192,52621.0
2019-12-27 14:30:00,125.87,125.88,125.86,125.87,42153.0,113.7192,113.7282,113.7101,113.7192,42153.0
2019-12-27 15:00:00,125.87,125.88,125.86,125.87,39090.0,113.7192,113.7282,113.7101,113.7192,39090.0
2019-12-27 15:30:00,125.87,125.88,125.86,125.88,30074.0,113.7192,113.7282,113.7101,113.7282,30074.0
2019-12-30 09:30:00,125.71,125.74,125.69,125.72,52288.0,113.5746,113.6017,113.5566,113.5837,52288.0
2019-12-30 10:00:00,125.72,125.76,125.7,125.75,45838.0,113.5837,113.6198,113.5656,113.6108,45838.0
2019-12-30 10:30:00,125.75,125.76,125.7,125.7,18452.0,113.6108,113.6198,113.5656,113.5656,18452.0
2019-12-30 11:00:00,125.7,125.72,125.69,125.71,20943.0,113.5656,113.5837,113.5566,113.5746,20943.0
2019-12-30 11:30:00,125.71,125.74,125.71,125.73,29280.0,113.5746,113.6017,113.5746,113.5927,29280.0
2019-12-30 12:00:00,125.73,125.75,125.73,125.75,12549.0,113.5927,113.6108,113.5927,113.6108,12549.0
2019-12-30 12:30:00,125.75,125.8,125.74,125.8,22832.0,113.6108,113.6559,113.6017,113.6559,22832.0
2019-12-30 13:00:00,125.8,125.86,125.79,125.85,168996.0,113.6559,113.7101,113.6469,113.7011,168996.0
2019-12-30 13:30:00,125.85,125.86,125.84,125.84,138665.0,113.7011,113.7101,113.6921,113.6921,138665.0
2019-12-30 14:00:00,125.84,125.86,125.84,125.86,32368.0,113.6921,113.7101,113.6921,113.7101,32368.0
2019-12-30 14:30:00,125.86,125.89,125.85,125.89,112613.0,113.7101,113.7372,113.7011,113.7372,112613.0
2019-12-30 15:00:00,125.89,125.89,125.87,125.89,31848.0,113.7372,113.7372,113.7192,113.7372,31848.0
2019-12-30 15:30:00,125.89,125.91,125.88,125.89,67965.0,113.7372,113.7553,113.7282,113.7372,67965.0
2019-12-31 09:30:00,125.82,125.82,125.74,125.76,31942.0,113.674,113.674,113.6017,113.6198,31942.0
2019-12-31 10:00:00,125.78,125.83,125.73,125.83,56174.0,113.6379,113.683,113.5927,113.683,56174.0
2019-12-31 10:30:00,125.82,125.84,125.81,125.83,23017.0,113.674,113.6921,113.665,113.683,23017.0
2019-12-31 11:00:00,125.83,125.86,125.82,125.85,139851.0,113.683,113.7101,113.674,113.7011,139851.0
2019-12-31 11:30:00,125.84,125.86,125.81,125.84,221775.0,113.6921,113.7101,113.665,113.6921,221775.0
2019-12-31 12:00:00,125.84,125.84,125.81,125.82,13336.0,113.6921,113.6921,113.665,113.674,13336.0
2019-12-31 12:30:00,125.82,125.86,125.81,125.86,15715.0,113.674,113.7101,113.665,113.7101,15715.0
2019-12-31 13:00:00,125.85,125.85,125.77,125.79,13402.0,113.7011,113.7011,113.6288,113.6469,13402.0
2019-12-31 13:30:00,125.79,125.79,125.77,125.78,49398.0,113.6469,113.6469,113.6288,113.6379,49398.0
2019-12-31 14:00:00,125.77,125.78,125.76,125.77,16183.0,113.6288,113.6379,113.6198,113.6288,16183.0
2019-12-31 14:30:00,125.77,125.77,125.73,125.74,36799.0,113.6288,113.6288,113.5927,113.6017,36799.0
2019-12-31 15:00:00,125.74,125.75,125.74,125.75,27117.0,113.6017,113.6108,113.6017,113.6108,27117.0
2019-12-31 15:30:00,125.75,125.76,125.74,125.75,116421.0,113.6108,113.6198,113.6017,113.6108,116421.0
2020-01-02 09:30:00,125.98,126.05,125.96,126.03,45746.0,113.8186,113.8818,113.8005,113.8637,45746.0
2020-01-02 10:00:00,126.04,126.11,126.01,126.1,60333.0,113.8728,113.936,113.8457,113.927,60333.0
2020-01-02 10:30:00,126.11,126.14,126.05,126.06,40463.0,113.936,113.9631,113.8818,113.8908,40463.0
2020-01-02 11:00:00,126.06,126.08,125.98,125.98,24305.0,113.8908,113.9089,113.8186,113.8186,24305.0
2020-01-02 11:30:00,125.98,125.99,125.94,125.94,18735.0,113.8186,113.8276,113.7824,113.7824,18735.0
2020-01-02 12:00:00,125.94,125.95,125.92,125.93,50720.0,113.7824,113.7915,113.7643,113.7734,50720.0
2020-01-02 12:30:00,125.93,125.93,125.91,125.92,16275.0,113.7734,113.7734,113.7553,113.7643,16275.0
2020-01-02 13:00:00,125.92,125.93,125.9,125.91,65844.0,113.7643,113.7734,113.7463,113.7553,65844.0
2020-01-02 13:30:00,125.91,125.94,125.9,125.94,14764.0,113.7553,113.7824,113.7463,113.7824,14764.0
2020-01-02 14:00:00,125.94,125.95,125.93,125.93,20836.0,113.7824,113.7915,113.7734,113.7734,20836.0
2020-01-02 14:30:00,125.94,125.95,125.93,125.94,18922.0,113.7824,113.7915,113.7734,113.7824,18922.0
2020-01-02 15:00:00,125.93,125.98,125.93,125.98,87093.0,113.7734,113.8186,113.7734,113.8186,87093.0
2020-01-02 15:30:00,125.97,125.98,125.95,125.96,47345.0,113.8095,113.8186,113.7915,113.8005,47345.0
2020-01-03 09:30:00,126.2,126.23,126.15,126.2,46049.0,114.0173,114.0444,113.9721,114.0173,46049.0
2020-01-03 10:00:00,126.21,126.33,126.2,126.27,181523.0,114.0264,114.1348,114.0173,114.0806,181523.0
2020-01-03 10:30:00,126.26,126.3,126.26,126.3,21538.0,114.0715,114.1077,114.0715,114.1077,21538.0
2020-01-03 11:00:00,126.31,126.35,126.29,126.35,56939.0,114.1167,114.1528,114.0986,114.1528,56939.0
2020-01-03 11:30:00,126.34,126.36,126.31,126.31,67003.0,114.1438,114.1619,114.1167,114.1167,67003.0
2020-01-03 12:00:00,126.31,126.34,126.29,126.34,30282.0,114.1167,114.1438,114.0986,114.1438,30282.0
2020-01-03 12:30:00,126.34,126.36,126.32,126.36,24693.0,114.1438,114.1619,114.1257,114.1619,24693.0
2020-01-03 13:00:00,126.36,126.37,126.35,126.36,9826.0,114.1619,114.1709,114.1528,114.1619,9826.0
2020-01-03 13:30:00,126.37,126.44,126.36,126.36,22876.0,114.1709,114.2342,114.1619,114.1619,22876.0
2020-01-03 14:00:00,126.34,126.4,126.34,126.38,51256.0,114.1438,114.198,114.1438,114.1799,51256.0
2020-01-03 14:30:00,126.38,126.41,126.37,126.41,34211.0,114.1799,114.207,114.1709,114.207,34211.0
2020-01-03 15:00:00,126.4,126.41,126.37,126.38,24600.0,114.198,114.207,114.1709,114.1799,24600.0
2020-01-03 15:30:00,126.38,126.38,126.36,126.38,52696.0,114.1799,114.1799,114.1619,114.1799,52696.0
2020-01-06 09:30:00,126.48,126.48,126.45,126.45,42771.0,114.2703,114.2703,114.2432,114.2432,42771.0
2020-01-06 10:00:00,126.47,126.47,126.37,126.38,9471.0,114.2613,114.2613,114.1709,114.1799,9471.0
2020-01-06 10:30:00,126.37,126.39,126.3,126.33,11042.0,114.1709,114.189,114.1077,114.1348,11042.0
2020-01-06 11:00:00,126.31,126.32,126.25,126.26,58030.0,114.1167,114.1257,114.0625,114.0715,58030.0
2020-01-06 11:30:00,126.24,126.29,126.23,126.28,10684.0,114.0535,114.0986,114.0444,114.0896,10684.0
2020-01-06 12:00:00,126.29,126.29,126.27,126.28,11183.0,114.0986,114.0986,114.0806,114.0896,11183.0
2020-01-06 12:30:00,126.27,126.33,126.26,126.33,25553.0,114.0806,114.1348,114.0715,114.1348,25553.0
2020-01-06 13:00:00,126.33,126.33,126.31,126.33,15234.0,114.1348,114.1348,114.1167,114.1348,15234.0
2020-01-06 13:30:00,126.33,126.35,126.32,126.33,12170.0,114.1348,114.1528,114.1257,114.1348,12170.0
2020-01-06 14:00:00,126.33,126.34,126.3,126.31,12753.0,114.1348,114.1438,114.1077,114.1167,12753.0
2020-01-06 14:30:00,126.3,126.3,126.27,126.27,33817.0,114.1077,114.1077,114.0806,114.0806,33817.0
2020-01-06 15:00:00,126.28,126.32,126.27,126.32,21904.0,114.0896,114.1257,114.0806,114.1257,21904.0
2020-01-06 15:30:00,126.32,126.33,126.3,126.32,46886.0,114.1257,114.1348,114.1077,114.1257,46886.0
2020-01-07 09:30:00,126.31,126.37,126.29,126.31,33712.0,114.1167,114.1709,114.0986,114.1167,33712.0
2020-01-07 10:00:00,126.3,126.32,126.23,126.31,78677.0,114.1077,114.1257,114.0444,114.1167,78677.0
2020-01-07 10:30:00,126.3,126.31,126.27,126.28,50969.0,114.1077,114.1167,114.0806,114.0896,50969.0
2020-01-07 11:00:00,126.3,126.32,126.26,126.27,21436.0,114.1077,114.1257,114.0715,114.0806,21436.0
2020-01-07 11:30:00,126.27,126.33,126.27,126.31,21429.0,114.0806,114.1348,114.0806,114.1167,21429.0
2020-01-07 12:00:00,126.31,126.31,126.29,126.3,15054.0,114.1167,114.1167,114.0986,114.1077,15054.0
2020-01-07 12:30:00,126.31,126.32,126.28,126.28,9750.0,114.1167,114.1257,114.0896,114.0896,9750.0
2020-01-07 13:00:00,126.28,126.28,126.26,126.27,15628.0,114.0896,114.0896,114.0715,114.0806,15628.0
2020-01-07 13:30:00,126.27,126.27,126.25,126.25,46444.0,114.0806,114.0806,114.0625,114.0625,46444.0
2020-01-07 14:00:00,126.25,126.27,126.24,126.24,19489.0,114.0625,114.0806,114.0535,114.0535,19489.0
2020-01-07 14:30:00,126.25,126.25,126.23,126.23,21963.0,114.0625,114.0625,114.0444,114.0444,21963.0
2020-01-07 15:00:00,126.24,126.25,126.23,126.23,13274.0,114.0535,114.0625,114.0444,114.0444,13274.0
2020-01-07 15:30:00,126.24,126.25,126.23,126.25,29239.0,114.0535,114.0625,114.0444,114.0625,29239.0
2020-01-08 09:30:00,126.28,126.29,126.26,126.29,24770.0,114.0896,114.0986,114.0715,114.0986,24770.0
2020-01-08 10:00:00,126.29,126.33,126.27,126.31,120459.0,114.0986,114.1348,114.0806,114.1167,120459.0
2020-01-08 10:30:00,126.3,126.36,126.29,126.33,84212.0,114.1077,114.1619,114.0986,114.1348,84212.0
2020-01-08 11:00:00,126.31,126.31,126.21,126.21,32869.0,114.1167,114.1167,114.0264,114.0264,32869.0
2020-01-08 11:30:00,126.22,126.27,126.03,126.06,26577.0,114.0354,114.0806,113.8637,113.8908,26577.0
2020-01-08 12:00:00,126.05,126.08,126.03,126.03,63900.0,113.8818,113.9089,113.8637,113.8637,63900.0
2020-01-08 12:30:00,126.05,126.08,126.04,126.08,9417.0,113.8818,113.9089,113.8728,113.9089,9417.0
2020-01-08 13:00:00,126.08,126.08,126.0,126.04,218191.0,113.9089,113.9089,113.8366,113.8728,218191.0
2020-01-08 13:30:00,126.03,126.05,126.01,126.05,17635.0,113.8637,113.8818,113.8457,113.8818,17635.0
2020-01-08 14:00:00,126.04,126.04,125.98,126.0,31611.0,113.8728,113.8728,113.8186,113.8366,31611.0
2020-01-08 14:30:00,126.0,126.01,125.98,125.99,11966.0,113.8366,113.8457,113.8186,113.8276,11966.0
2020-01-08 15:00:00,125.98,126.0,125.97,126.0,15872.0,113.8186,113.8366,113.8095,113.8366,15872.0
2020-01-08 15:30:00,126.0,126.1,125.98,126.08,240322.0,113.8366,113.927,113.8186,113.9089,240322.0
2020-01-09 09:30:00,125.88,125.91,125.86,125.9,27636.0,113.7282,113.7553,113.7101,113.7463,27636.0
2020-01-09 10:00:00,125.9,125.92,125.89,125.91,26029.0,113.7463,113.7643,113.7372,113.7553,26029.0
2020-01-09 10:30:00,125.92,125.92,125.87,125.87,19786.0,113.7643,113.7643,113.7192,113.7192,19786.0
2020-01-09 11:00:00,125.88,125.91,125.87,125.91,15658.0,113.7282,113.7553,113.7192,113.7553,15658.0
2020-01-09 11:30:00,125.91,125.92,125.9,125.91,83696.0,113.7553,113.7643,113.7463,113.7553,83696.0
2020-01-09 12:00:00,125.93,125.97,125.92,125.95,6587.0,113.7734,113.8095,113.7643,113.7915,6587.0
2020-01-09 12:30:00,125.96,125.97,125.94,125.95,13930.0,113.8005,113.8095,113.7824,113.7915,13930.0
2020-01-09 13:00:00,125.96,126.07,125.96,126.06,62365.0,113.8005,113.8999,113.8005,113.8908,62365.0
2020-01-09 13:30:00,126.06,126.09,126.05,126.07,15130.0,113.8908,113.9179,113.8818,113.8999,15130.0
2020-01-09 14:00:00,126.08,126.11,126.07,126.1,27875.0,113.9089,113.936,113.8999,113.927,27875.0
2020-01-09 14:30:00,126.09,126.1,126.05,126.07,22220.0,113.9179,113.927,113.8818,113.8999,22220.0
2020-01-09 15:00:00,126.08,126.12,126.07,126.12,13395.0,113.9089,113.945,113.8999,113.945,13395.0
2020-01-09 15:30:00,126.11,126.12,126.07,126.09,48080.0,113.936,113.945,113.8999,113.9179,48080.0
2020-01-10 09:30:00,126.13,126.16,126.12,126.14,46523.0,113.9541,113.9812,113.945,113.9631,46523.0
2020-01-10 10:00:00,126.14,126.16,126.12,126.16,50024.0,113.9631,113.9812,113.945,113.9812,50024.0
2020-01-10 10:30:00,126.15,126.19,126.15,126.19,68871.0,113.9721,114.0083,113.9721,114.0083,68871.0
2020-01-10 11:00:00,126.19,126.23,126.18,126.22,131989.0,114.0083,114.0444,113.9993,114.0354,131989.0
2020-01-10 11:30:00,126.22,126.25,126.22,126.23,50461.0,114.0354,114.0625,114.0354,114.0444,50461.0
2020-01-10 12:00:00,126.23,126.25,126.21,126.22,26087.0,114.0444,114.0625,114.0264,114.0354,26087.0
2020-01-10 12:30:00,126.22,126.23,126.2,126.22,90607.0,114.0354,114.0444,114.0173,114.0354,90607.0
2020-01-10 13:00:00,126.22,126.22,126.19,126.21,10193.0,114.0354,114.0354,114.0083,114.0264,10193.0
2020-01-10 13:30:00,126.21,126.21,126.2,126.21,15008.0,114.0264,114.0264,114.0173,114.0264,15008.0
2020-01-10 14:00:00,126.2,126.21,126.17,126.18,18172.0,114.0173,114.0264,113.9902,113.9993,18172.0
2020-01-10 14:30:00,126.18,126.2,126.17,126.19,28725.0,113.9993,114.0173,113.9902,114.0083,28725.0
2020-01-10 15:00:00,126.19,126.21,126.19,126.21,37442.0,114.0083,114.0264,114.0083,114.0264,37442.0
2020-01-10 15:30:00,126.2,126.22,126.2,126.21,48062.0,114.0173,114.0354,114.0173,114.0264,48062.0
2020-01-13 09:30:00,126.14,126.14,126.07,126.1,25396.0,113.9631,113.9631,113.8999,113.927,25396.0
2020-01-13 10:00:00,126.1,126.1,126.07,126.1,30906.0,113.927,113.927,113.8999,113.927,30906.0
2020-01-13 10:30:00,126.11,126.12,126.07,126.08,38605.0,113.936,113.945,113.8999,113.9089,38605.0
2020-01-13 11:00:00,126.1,126.13,126.06,126.09,145725.0,113.927,113.9541,113.8908,113.9179,145725.0
2020-01-13 11:30:00,126.09,126.1,126.07,126.09,21981.0,113.9179,113.927,113.8999,113.9179,21981.0
2020-01-13 12:00:00,126.09,126.13,126.08,126.11,11066.0,113.9179,113.9541,113.9089,113.936,11066.0
2020-01-13 12:30:00,126.11,126.15,126.09,126.13,14332.0,113.936,113.9721,113.9179,113.9541,14332.0
2020-01-13 13:00:00,126.14,126.15,126.13,126.14,12594.0,113.9631,113.9721,113.9541,113.9631,12594.0
2020-01-13 13:30:00,126.14,126.14,126.11,126.11,31687.0,113.9631,113.9631,113.936,113.936,31687.0
2020-01-13 14:00:00,126.12,126.12,126.1,126.12,17681.0,113.945,113.945,113.927,113.945,17681.0
2020-01-13 14:30:00,126.12,126.12,126.1,126.11,27905.0,113.945,113.945,113.927,113.936,27905.0
2020-01-13 15:00:00,126.11,126.13,126.1,126.12,30291.0,113.936,113.9541,113.927,113.945,30291.0
2020-01-13 15:30:00,126.12,126.14,126.12,126.12,42153.0,113.945,113.9631,113.945,113.945,42153.0
2020-01-14 09:30:00,126.17,126.25,126.16,126.25,84143.0,113.9902,114.0625,113.9812,114.0625,84143.0
2020-01-14 10:00:00,126.25,126.26,126.2,126.21,11987.0,114.0625,114.0715,114.0173,114.0264,11987.0
2020-01-14 10:30:00,126.21,126.26,126.2,126.24,15683.0,114.0264,114.0715,114.0173,114.0535,15683.0
2020-01-14 11:00:00,126.25,126.28,126.21,126.22,61524.0,114.0625,114.0896,114.0264,114.0354,61524.0
2020-01-14 11:30:00,126.22,126.24,126.21,126.23,85535.0,114.0354,114.0535,114.0264,114.0444,85535.0
2020-01-14 12:00:00,126.23,126.24,126.22,126.23,24289.0,114.0444,114.0535,114.0354,114.0444,24289.0
2020-01-14 12:30:00,126.22,126.22,126.2,126.2,6754.0,114.0354,114.0354,114.0173,114.0173,6754.0
2020-01-14 13:00:00,126.21,126.21,126.19,126.21,20665.0,114.0264,114.0264,114.0083,114.0264,20665.0
2020-01-14 13:30:00,126.21,126.3,126.2,126.25,159281.0,114.0264,114.1077,114.0173,114.0625,159281.0
2020-01-14 14:00:00,126.26,126.28,126.24,126.26,136062.0,114.0715,114.0896,114.0535,114.0715,136062.0
2020-01-14 14:30:00,126.25,126.25,126.22,126.23,12071.0,114.0625,114.0625,114.0354,114.0444,12071.0
2020-01-14 15:00:00,126.24,126.25,126.22,126.25,22792.0,114.0535,114.0625,114.0354,114.0625,22792.0
2020-01-14 15:30:00,126.25,126.26,126.24,126.26,38608.0,114.0625,114.0715,114.0535,114.0715,38608.0
2020-01-15 09:30:00,126.41,126.41,126.32,126.32,23911.0,114.207,114.207,114.1257,114.1257,23911.0
2020-01-15 10:00:00,126.33,126.37,126.31,126.36,13220.0,114.1348,114.1709,114.1167,114.1619,13220.0
2020-01-15 10:30:00,126.38,126.38,126.35,126.35,9208.0,114.1799,114.1799,114.1528,114.1528,9208.0
2020-01-15 11:00:00,126.34,126.38,126.34,126.37,179339.0,114.1438,114.1799,114.1438,114.1709,179339.0
2020-01-15 11:30:00,126.38,126.38,126.34,126.36,47841.0,114.1799,114.1799,114.1438,114.1619,47841.0
2020-01-15 12:00:00,126.36,126.36,126.31,126.33,11724.0,114.1619,114.1619,114.1167,114.1348,11724.0
2020-01-15 12:30:00,126.33,126.35,126.31,126.35,54715.0,114.1348,114.1528,114.1167,114.1528,54715.0
2020-01-15 13:00:00,126.35,126.36,126.33,126.33,9481.0,114.1528,114.1619,114.1348,114.1348,9481.0
2020-01-15 13:30:00,126.33,126.38,126.32,126.37,26006.0,114.1348,114.1799,114.1257,114.1709,26006.0
2020-01-15 14:00:00,126.37,126.37,126.35,126.37,10818.0,114.1709,114.1709,114.1528,114.1709,10818.0
2020-01-15 14:30:00,126.37,126.38,126.36,126.38,14282.0,114.1709,114.1799,114.1619,114.1799,14282.0
2020-01-15 15:00:00,126.38,126.41,126.36,126.4,35571.0,114.1799,114.207,114.1619,114.198,35571.0
2020-01-15 15:30:00,126.4,126.41,126.4,126.41,67710.0,114.198,114.207,114.198,114.207,67710.0
2020-01-16 09:30:00,126.33,126.33,126.27,126.32,20909.0,114.1348,114.1348,114.0806,114.1257,20909.0
2020-01-16 10:00:00,126.32,126.36,126.32,126.34,105098.0,114.1257,114.1619,114.1257,114.1438,105098.0
2020-01-16 10:30:00,126.33,126.33,126.28,126.3,24184.0,114.1348,114.1348,114.0896,114.1077,24184.0
2020-01-16 11:00:00,126.3,126.3,126.23,126.23,8770.0,114.1077,114.1077,114.0444,114.0444,8770.0
2020-01-16 11:30:00,126.24,126.26,126.23,126.26,39835.0,114.0535,114.0715,114.0444,114.0715,39835.0
2020-01-16 12:00:00,126.26,126.28,126.24,126.26,33632.0,114.0715,114.0896,114.0535,114.0715,33632.0
2020-01-16 12:30:00,126.26,126.27,126.25,126.26,12889.0,114.0715,114.0806,114.0625,114.0715,12889.0
2020-01-16 13:00:00,126.26,126.27,126.25,126.26,8905.0,114.0715,114.0806,114.0625,114.0715,8905.0
2020-01-16 13:30:00,126.26,126.28,126.26,126.27,20848.0,114.0715,114.0896,114.0715,114.0806,20848.0
2020-01-16 14:00:00,126.26,126.28,126.26,126.28,31519.0,114.0715,114.0896,114.0715,114.0896,31519.0
2020-01-16 14:30:00,126.28,126.29,126.27,126.28,23516.0,114.0896,114.0986,114.0806,114.0896,23516.0
2020-01-16 15:00:00,126.29,126.31,126.28,126.29,24168.0,114.0986,114.1167,114.0896,114.0986,24168.0
2020-01-16 15:30:00,126.29,126.31,126.28,126.31,57553.0,114.0986,114.1167,114.0896,114.1167,57553.0
2020-01-17 09:30:00,126.18,126.27,126.18,126.23,16151.0,113.9993,114.0806,113.9993,114.0444,16151.0
2020-01-17 10:00:00,126.24,126.25,126.19,126.19,8805.0,114.0535,114.0625,114.0083,114.0083,8805.0
2020-01-17 10:30:00,126.2,126.22,126.19,126.22,16624.0,114.0173,114.0354,114.0083,114.0354,16624.0
2020-01-17 11:00:00,126.21,126.26,126.21,126.26,12393.0,114.0264,114.0715,114.0264,114.0715,12393.0
2020-01-17 11:30:00,126.27,126.28,126.25,126.26,22654.0,114.0806,114.0896,114.0625,114.0715,22654.0
2020-01-17 12:00:00,126.27,126.31,126.25,126.29,24196.0,114.0806,114.1167,114.0625,114.0986,24196.0
2020-01-17 12:30:00,126.29,126.3,126.27,126.28,25015.0,114.0986,114.1077,114.0806,114.0896,25015.0
2020-01-17 13:00:00,126.29,126.3,126.28,126.3,13613.0,114.0986,114.1077,114.0896,114.1077,13613.0
2020-01-17 13:30:00,126.28,126.29,126.27,126.27,29770.0,114.0896,114.0986,114.0806,114.0806,29770.0
2020-01-17 14:00:00,126.27,126.27,126.25,126.26,22098.0,114.0806,114.0806,114.0625,114.0715,22098.0
2020-01-17 14:30:00,126.26,126.26,126.24,126.25,156110.0,114.0715,114.0715,114.0535,114.0625,156110.0
2020-01-17 15:00:00,126.25,126.26,126.24,126.26,31776.0,114.0625,114.0715,114.0535,114.0715,31776.0
2020-01-17 15:30:00,126.26,126.29,126.25,126.27,69549.0,114.0715,114.0986,114.0625,114.0806,69549.0
2020-01-21 09:30:00,126.44,126.51,126.44,126.51,32406.0,114.2342,114.2974,114.2342,114.2974,32406.0
2020-01-21 10:00:00,126.5,126.56,126.5,126.54,23918.0,114.2884,114.3426,114.2884,114.3245,23918.0
2020-01-21 10:30:00,126.54,126.57,126.53,126.56,37180.0,114.3245,114.3516,114.3155,114.3426,37180.0
2020-01-21 11:00:00,126.56,126.58,126.52,126.53,16996.0,114.3426,114.3606,114.3064,114.3155,16996.0
2020-01-21 11:30:00,126.53,126.53,126.5,126.51,21695.0,114.3155,114.3155,114.2884,114.2974,21695.0
2020-01-21 12:00:00,126.52,126.53,126.5,126.53,10949.0,114.3064,114.3155,114.2884,114.3155,10949.0
2020-01-21 12:30:00,126.53,126.54,126.51,126.54,13897.0,114.3155,114.3245,114.2974,114.3245,13897.0
2020-01-21 13:00:00,126.53,126.58,126.51,126.56,19897.0,114.3155,114.3606,114.2974,114.3426,19897.0
2020-01-21 13:30:00,126.56,126.58,126.56,126.58,10721.0,114.3426,114.3606,114.3426,114.3606,10721.0
2020-01-21 14:00:00,126.57,126.59,126.56,126.58,34915.0,114.3516,114.3697,114.3426,114.3606,34915.0
2020-01-21 14:30:00,126.58,126.58,126.56,126.58,26426.0,114.3606,114.3606,114.3426,114.3606,26426.0
2020-01-21 15:00:00,126.57,126.58,126.55,126.56,30908.0,114.3516,114.3606,114.3335,114.3426,30908.0
2020-01-21 15:30:00,126.57,126.58,126.56,126.57,94342.0,114.3516,114.3606,114.3426,114.3516,94342.0
2020-01-22 09:30:00,126.56,126.61,126.55,126.61,20390.0,114.3426,114.3877,114.3335,114.3877,20390.0
2020-01-22 10:00:00,126.6,126.62,126.59,126.61,9894.0,114.3787,114.3968,114.3697,114.3877,9894.0
2020-01-22 10:30:00,126.6,126.61,126.58,126.59,40581.0,114.3787,114.3877,114.3606,114.3697,40581.0
2020-01-22 11:00:00,126.59,126.6,126.55,126.55,9108.0,114.3697,114.3787,114.3335,114.3335,9108.0
2020-01-22 11:30:00,126.55,126.56,126.54,126.56,47582.0,114.3335,114.3426,114.3245,114.3426,47582.0
2020-01-22 12:00:00,126.56,126.58,126.55,126.58,18788.0,114.3426,114.3606,114.3335,114.3606,18788.0
2020-01-22 12:30:00,126.58,126.59,126.57,126.59,10078.0,114.3606,114.3697,114.3516,114.3697,10078.0
2020-01-22 13:00:00,126.59,126.59,126.57,126.58,502619.0,114.3697,114.3697,114.3516,114.3606,502619.0
2020-01-22 13:30:00,126.58,126.6,126.58,126.6,20149.0,114.3606,114.3787,114.3606,114.3787,20149.0
2020-01-22 14:00:00,126.6,126.6,126.57,126.59,33476.0,114.3787,114.3787,114.3516,114.3697,33476.0
2020-01-22 14:30:00,126.59,126.59,126.57,126.58,12683.0,114.3697,114.3697,114.3516,114.3606,12683.0
2020-01-22 15:00:00,126.58,126.6,126.57,126.59,127068.0,114.3606,114.3787,114.3516,114.3697,127068.0
2020-01-22 15:30:00,126.6,126.6,126.58,126.59,82617.0,114.3787,114.3787,114.3606,114.3697,82617.0
2020-01-23 09:30:00,126.76,126.86,126.76,126.83,60157.0,114.5233,114.6136,114.5233,114.5865,60157.0
2020-01-23 10:00:00,126.82,126.83,126.77,126.78,21429.0,114.5775,114.5865,114.5323,114.5413,21429.0
2020-01-23 10:30:00,126.78,126.84,126.78,126.84,137344.0,114.5413,114.5955,114.5413,114.5955,137344.0
2020-01-23 11:00:00,126.84,126.89,126.83,126.88,24949.0,114.5955,114.6407,114.5865,114.6317,24949.0
2020-01-23 11:30:00,126.89,126.89,126.84,126.84,20194.0,114.6407,114.6407,114.5955,114.5955,20194.0
2020-01-23 12:00:00,126.84,126.85,126.83,126.84,8538.0,114.5955,114.6046,114.5865,114.5955,8538.0
2020-01-23 12:30:00,126.84,126.85,126.83,126.83,11027.0,114.5955,114.6046,114.5865,114.5865,11027.0
2020-01-23 13:00:00,126.83,126.84,126.77,126.79,30424.0,114.5865,114.5955,114.5323,114.5504,30424.0
2020-01-23 13:30:00,126.78,126.79,126.73,126.74,38160.0,114.5413,114.5504,114.4962,114.5052,38160.0
2020-01-23 14:00:00,126.73,126.74,126.7,126.71,80909.0,114.4962,114.5052,114.4691,114.4781,80909.0
2020-01-23 14:30:00,126.72,126.73,126.71,126.73,30789.0,114.4871,114.4962,114.4781,114.4962,30789.0
2020-01-23 15:00:00,126.73,126.77,126.72,126.76,42356.0,114.4962,114.5323,114.4871,114.5233,42356.0
2020-01-23 15:30:00,126.76,126.77,126.74,126.75,29976.0,114.5233,114.5323,114.5052,114.5142,29976.0
2020-01-24 09:30:00,126.82,126.87,126.8,126.85,143392.0,114.5775,114.6226,114.5594,114.6046,143392.0
2020-01-24 10:00:00,126.85,126.95,126.84,126.95,44801.0,114.6046,114.6949,114.5955,114.6949,44801.0
2020-01-24 10:30:00,126.95,126.97,126.92,126.93,22187.0,114.6949,114.713,114.6678,114.6768,22187.0
2020-01-24 11:00:00,126.94,126.97,126.91,126.97,16600.0,114.6859,114.713,114.6588,114.713,16600.0
2020-01-24 11:30:00,126.97,126.98,126.95,126.98,51328.0,114.713,114.722,114.6949,114.722,51328.0
2020-01-24 12:00:00,126.98,127.02,126.97,127.01,24764.0,114.722,114.7582,114.713,114.7491,24764.0
2020-01-24 12:30:00,127.0,127.01,126.98,127.0,17958.0,114.7401,114.7491,114.722,114.7401,17958.0
2020-01-24 13:00:00,126.99,127.03,126.98,127.03,22502.0,114.7311,114.7672,114.722,114.7672,22502.0
2020-01-24 13:30:00,127.04,127.05,127.03,127.04,17036.0,114.7762,114.7853,114.7672,114.7762,17036.0
2020-01-24 14:00:00,127.04,127.1,127.03,127.09,16800.0,114.7762,114.8304,114.7672,114.8214,16800.0
2020-01-24 14:30:00,127.09,127.09,127.04,127.05,181218.0,114.8214,114.8214,114.7762,114.7853,181218.0
2020-01-24 15:00:00,127.05,127.05,126.96,126.97,179818.0,114.7853,114.7853,114.704,114.713,179818.0
2020-01-24 15:30:00,126.97,127.0,126.97,126.99,103968.0,114.713,114.7401,114.713,114.7311,103968.0
2020-01-27 09:30:00,127.47,127.47,127.35,127.38,59241.0,115.1647,115.1647,115.0563,115.0834,59241.0
2020-01-27 10:00:00,127.38,127.43,127.36,127.36,66338.0,115.0834,115.1286,115.0653,115.0653,66338.0
2020-01-27 10:30:00,127.36,127.43,127.36,127.41,23282.0,115.0653,115.1286,115.0653,115.1105,23282.0
2020-01-27 11:00:00,127.4,127.42,127.37,127.39,48676.0,115.1015,115.1195,115.0744,115.0924,48676.0
2020-01-27 11:30:00,127.39,127.43,127.37,127.42,41915.0,115.0924,115.1286,115.0744,115.1195,41915.0
2020-01-27 12:00:00,127.42,127.43,127.37,127.38,45362.0,115.1195,115.1286,115.0744,115.0834,45362.0
2020-01-27 12:30:00,127.38,127.41,127.37,127.4,27512.0,115.0834,115.1105,115.0744,115.1015,27512.0
2020-01-27 13:00:00,127.41,127.41,127.35,127.39,204952.0,115.1105,115.1105,115.0563,115.0924,204952.0
2020-01-27 13:30:00,127.39,127.4,127.36,127.4,37817.0,115.0924,115.1015,115.0653,115.1015,37817.0
2020-01-27 14:00:00,127.4,127.43,127.4,127.4,94884.0,115.1015,115.1286,115.1015,115.1015,94884.0
2020-01-27 14:30:00,127.41,127.43,127.38,127.43,104791.0,115.1105,115.1286,115.0834,115.1286,104791.0
2020-01-27 15:00:00,127.43,127.43,127.41,127.43,51600.0,115.1286,115.1286,115.1105,115.1286,51600.0
2020-01-27 15:30:00,127.43,127.44,127.42,127.42,45370.0,115.1286,115.1376,115.1195,115.1195,45370.0
2020-01-28 09:30:00,127.4,127.42,127.36,127.37,53616.0,115.1015,115.1195,115.0653,115.0744,53616.0
2020-01-28 10:00:00,127.37,127.37,127.25,127.25,81886.0,115.0744,115.0744,114.966,114.966,81886.0
2020-01-28 10:30:00,127.25,127.26,127.21,127.26,23523.0,114.966,114.975,114.9298,114.975,23523.0
2020-01-28 11:00:00,127.25,127.31,127.23,127.25,41034.0,114.966,115.0202,114.9479,114.966,41034.0
2020-01-28 11:30:00,127.24,127.25,127.19,127.2,21237.0,114.9569,114.966,114.9117,114.9208,21237.0
2020-01-28 12:00:00,127.21,127.22,127.2,127.22,8161.0,114.9298,114.9389,114.9208,114.9389,8161.0
2020-01-28 12:30:00,127.21,127.24,127.21,127.23,21886.0,114.9298,114.9569,114.9298,114.9479,21886.0
2020-01-28 13:00:00,127.23,127.26,127.21,127.25,94805.0,114.9479,114.975,114.9298,114.966,94805.0
2020-01-28 13:30:00,127.25,127.26,127.23,127.23,17804.0,114.966,114.975,114.9479,114.9479,17804.0
2020-01-28 14:00:00,127.23,127.24,127.19,127.22,58724.0,114.9479,114.9569,114.9117,114.9389,58724.0
2020-01-28 14:30:00,127.22,127.25,127.2,127.25,37919.0,114.9389,114.966,114.9208,114.966,37919.0
2020-01-28 15:00:00,127.26,127.28,127.24,127.25,39148.0,114.975,114.9931,114.9569,114.966,39148.0
2020-01-28 15:30:00,127.24,127.25,127.22,127.24,56952.0,114.9569,114.966,114.9389,114.9569,56952.0
2020-01-29 09:30:00,127.34,127.45,127.33,127.44,32520.0,115.0473,115.1467,115.0382,115.1376,32520.0
2020-01-29 10:00:00,127.45,127.47,127.4,127.41,89853.0,115.1467,115.1647,115.1015,115.1105,89853.0
2020-01-29 10:30:00,127.41,127.42,127.37,127.38,25582.0,115.1105,115.1195,115.0744,115.0834,25582.0
2020-01-29 11:00:00,127.38,127.4,127.36,127.38,100925.0,115.0834,115.1015,115.0653,115.0834,100925.0
2020-01-29 11:30:00,127.39,127.42,127.38,127.42,25463.0,115.0924,115.1195,115.0834,115.1195,25463.0
2020-01-29 12:00:00,127.42,127.42,127.39,127.4,18001.0,115.1195,115.1195,115.0924,115.1015,18001.0
2020-01-29 12:30:00,127.4,127.4,127.39,127.39,8302.0,115.1015,115.1015,115.0924,115.0924,8302.0
2020-01-29 13:00:00,127.4,127.41,127.39,127.41,25658.0,115.1015,115.1105,115.0924,115.1105,25658.0
2020-01-29 13:30:00,127.41,127.43,127.4,127.41,53286.0,115.1105,115.1286,115.1015,115.1105,53286.0
2020-01-29 14:00:00,127.4,127.44,127.36,127.44,48263.0,115.1015,115.1376,115.0653,115.1376,48263.0
2020-01-29 14:30:00,127.44,127.56,127.42,127.53,191144.0,115.1376,115.246,115.1195,115.2189,191144.0
2020-01-29 15:00:00,127.53,127.61,127.53,127.56,241664.0,115.2189,115.2912,115.2189,115.246,241664.0
2020-01-29 15:30:00,127.55,127.57,127.52,127.57,47020.0,115.237,115.2551,115.2099,115.2551,47020.0
2020-01-30 09:30:00,127.7,127.7,127.59,127.65,79359.0,115.3725,115.3725,115.2731,115.3273,79359.0
2020-01-30 10:00:00,127.66,127.73,127.65,127.71,37701.0,115.3364,115.3996,115.3273,115.3816,37701.0
2020-01-30 10:30:00,127.71,127.84,127.7,127.83,51910.0,115.3816,115.499,115.3725,115.49,51910.0
2020-01-30 11:00:00,127.83,127.83,127.75,127.76,64732.0,115.49,115.49,115.4177,115.4267,64732.0
2020-01-30 11:30:00,127.76,127.79,127.72,127.74,120623.0,115.4267,115.4538,115.3906,115.4087,120623.0
2020-01-30 12:00:00,127.75,127.8,127.74,127.8,34136.0,115.4177,115.4629,115.4087,115.4629,34136.0
2020-01-30 12:30:00,127.8,127.88,127.79,127.88,59363.0,115.4629,115.5351,115.4538,115.5351,59363.0
2020-01-30 13:00:00,127.87,127.88,127.85,127.86,36569.0,115.5261,115.5351,115.508,115.5171,36569.0
2020-01-30 13:30:00,127.86,127.87,127.84,127.86,107129.0,115.5171,115.5261,115.499,115.5171,107129.0
2020-01-30 14:00:00,127.86,127.88,127.82,127.83,110383.0,115.5171,115.5351,115.4809,115.49,110383.0
2020-01-30 14:30:00,127.82,127.89,127.71,127.77,400537.0,115.4809,115.5442,115.3816,115.4358,400537.0
2020-01-30 15:00:00,127.77,127.77,127.66,127.69,137498.0,115.4358,115.4358,115.3364,115.3635,137498.0
2020-01-30 15:30:00,127.69,127.7,127.64,127.65,258472.0,115.3635,115.3725,115.3183,115.3273,258472.0
2020-01-31 09:30:00,127.82,127.91,127.8,127.86,157316.0,115.4809,115.5622,115.4629,115.5171,157316.0
2020-01-31 10:00:00,127.87,127.91,127.86,127.9,33647.0,115.5261,115.5622,115.5171,115.5532,33647.0
2020-01-31 10:30:00,127.9,127.92,127.87,127.9,26192.0,115.5532,115.5713,115.5261,115.5532,26192.0
2020-01-31 11:00:00,127.91,127.96,127.9,127.95,51524.0,115.5622,115.6074,115.5532,115.5984,51524.0
2020-01-31 11:30:00,127.96,127.97,127.86,127.88,54372.0,115.6074,115.6165,115.5171,115.5351,54372.0
2020-01-31 12:00:00,127.88,127.94,127.87,127.94,25948.0,115.5351,115.5893,115.5261,115.5893,25948.0
2020-01-31 12:30:00,127.93,128.0,127.92,127.94,164786.0,115.5803,115.6436,115.5713,115.5893,164786.0
2020-01-31 13:00:00,127.94,127.96,127.91,127.96,49469.0,115.5893,115.6074,115.5622,115.6074,49469.0
2020-01-31 13:30:00,127.96,127.98,127.95,127.95,29024.0,115.6074,115.6255,115.5984,115.5984,29024.0
2020-01-31 14:00:00,127.95,127.98,127.92,127.98,28473.0,115.5984,115.6255,115.5713,115.6255,28473.0
2020-01-31 14:30:00,127.98,128.05,127.95,128.03,36696.0,115.6255,115.6887,115.5984,115.6707,36696.0
2020-01-31 15:00:00,128.04,128.08,128.04,128.07,44050.0,115.6797,115.7158,115.6797,115.7068,44050.0
2020-01-31 15:30:00,128.08,128.12,128.04,128.06,363698.0,115.7158,115.752,115.6797,115.6978,363698.0
2020-02-03 09:30:00,127.64,127.66,127.59,127.63,1012575.0,115.4975,115.5156,115.4523,115.4885,1012575.0
2020-02-03 10:00:00,127.6,127.62,127.47,127.49,226474.0,115.4614,115.4795,115.3437,115.3618,226474.0
2020-02-03 10:30:00,127.49,127.59,127.48,127.58,21231.0,115.3618,115.4523,115.3528,115.4433,21231.0
2020-02-03 11:00:00,127.58,127.64,127.56,127.64,76707.0,115.4433,115.4975,115.4252,115.4975,76707.0
2020-02-03 11:30:00,127.64,127.79,127.62,127.73,30721.0,115.4975,115.6333,115.4795,115.579,30721.0
2020-02-03 12:00:00,127.74,127.77,127.68,127.7,81105.0,115.588,115.6152,115.5337,115.5518,81105.0
2020-02-03 12:30:00,127.7,127.71,127.67,127.68,36122.0,115.5518,115.5609,115.5247,115.5337,36122.0
2020-02-03 13:00:00,127.67,127.75,127.67,127.74,35688.0,115.5247,115.5971,115.5247,115.588,35688.0
2020-02-03 13:30:00,127.73,127.75,127.71,127.72,22307.0,115.579,115.5971,115.5609,115.5699,22307.0
2020-02-03 14:00:00,127.72,127.74,127.7,127.73,50506.0,115.5699,115.588,115.5518,115.579,50506.0
2020-02-03 14:30:00,127.72,127.75,127.7,127.75,49802.0,115.5699,115.5971,115.5518,115.5971,49802.0
2020-02-03 15:00:00,127.75,127.75,127.7,127.71,43825.0,115.5971,115.5971,115.5518,115.5609,43825.0
2020-02-03 15:30:00,127.71,127.75,127.7,127.74,110810.0,115.5609,115.5971,115.5518,115.588,110810.0
2020-02-04 09:30:00,127.4,127.41,127.3,127.3,105419.0,115.2804,115.2894,115.1899,115.1899,105419.0
2020-02-04 10:00:00,127.3,127.36,127.27,127.27,60224.0,115.1899,115.2442,115.1627,115.1627,60224.0
2020-02-04 10:30:00,127.27,127.32,127.26,127.32,38934.0,115.1627,115.208,115.1537,115.208,38934.0
2020-02-04 11:00:00,127.32,127.34,127.29,127.3,45386.0,115.208,115.2261,115.1808,115.1899,45386.0
2020-02-04 11:30:00,127.31,127.31,127.28,127.3,60713.0,115.1989,115.1989,115.1718,115.1899,60713.0
2020-02-04 12:00:00,127.3,127.3,127.23,127.23,35610.0,115.1899,115.1899,115.1266,115.1266,35610.0
2020-02-04 12:30:00,127.23,127.29,127.21,127.28,39972.0,115.1266,115.1808,115.1085,115.1718,39972.0
2020-02-04 13:00:00,127.28,127.3,127.25,127.29,36503.0,115.1718,115.1899,115.1446,115.1808,36503.0
2020-02-04 13:30:00,127.29,127.29,127.26,127.27,31114.0,115.1808,115.1808,115.1537,115.1627,31114.0
2020-02-04 14:00:00,127.27,127.3,127.25,127.3,38108.0,115.1627,115.1899,115.1446,115.1899,38108.0
2020-02-04 14:30:00,127.3,127.31,127.27,127.3,58443.0,115.1899,115.1989,115.1627,115.1899,58443.0
2020-02-04 15:00:00,127.31,127.33,127.3,127.33,45082.0,115.1989,115.217,115.1899,115.217,45082.0
2020-02-04 15:30:00,127.33,127.36,127.32,127.35,90944.0,115.217,115.2442,115.208,115.2351,90944.0
2020-02-05 09:30:00,127.06,127.12,127.06,127.09,34310.0,114.9727,115.027,114.9727,114.9999,34310.0
2020-02-05 10:00:00,127.07,127.17,127.05,127.14,45666.0,114.9818,115.0723,114.9637,115.0451,45666.0
2020-02-05 10:30:00,127.14,127.17,127.11,127.12,22090.0,115.0451,115.0723,115.018,115.027,22090.0
2020-02-05 11:00:00,127.12,127.19,127.12,127.16,22660.0,115.027,115.0904,115.027,115.0632,22660.0
2020-02-05 11:30:00,127.15,127.16,127.08,127.09,29852.0,115.0542,115.0632,114.9908,114.9999,29852.0
2020-02-05 12:00:00,127.1,127.1,127.08,127.09,58376.0,115.0089,115.0089,114.9908,114.9999,58376.0
2020-02-05 12:30:00,127.09,127.1,127.07,127.1,23908.0,114.9999,115.0089,114.9818,115.0089,23908.0
2020-02-05 13:00:00,127.09,127.11,127.09,127.11,12496.0,114.9999,115.018,114.9999,115.018,12496.0
2020-02-05 13:30:00,127.11,127.11,127.08,127.09,17404.0,115.018,115.018,114.9908,114.9999,17404.0
2020-02-05 14:00:00,127.08,127.12,127.08,127.12,74802.0,114.9908,115.027,114.9908,115.027,74802.0
2020-02-05 14:30:00,127.12,127.12,127.07,127.09,50589.0,115.027,115.027,114.9818,114.9999,50589.0
2020-02-05 15:00:00,127.09,127.1,127.07,127.08,188540.0,114.9999,115.0089,114.9818,114.9908,188540.0
2020-02-05 15:30:00,127.08,127.08,127.05,127.07,143330.0,114.9908,114.9908,114.9637,114.9818,143330.0
2020-02-06 09:30:00,127.03,127.1,127.0,127.0,51633.0,114.9456,115.0089,114.9184,114.9184,51633.0
2020-02-06 10:00:00,127.0,127.05,126.99,127.01,20313.0,114.9184,114.9637,114.9094,114.9275,20313.0
2020-02-06 10:30:00,127.02,127.05,126.99,127.03,18556.0,114.9365,114.9637,114.9094,114.9456,18556.0
2020-02-06 11:00:00,127.03,127.06,127.02,127.06,14431.0,114.9456,114.9727,114.9365,114.9727,14431.0
2020-02-06 11:30:00,127.05,127.11,127.05,127.11,16631.0,114.9637,115.018,114.9637,115.018,16631.0
2020-02-06 12:00:00,127.11,127.11,127.08,127.08,18666.0,115.018,115.018,114.9908,114.9908,18666.0
2020-02-06 12:30:00,127.08,127.12,127.08,127.1,13256.0,114.9908,115.027,114.9908,115.0089,13256.0
2020-02-06 13:00:00,127.1,127.1,127.06,127.08,16398.0,115.0089,115.0089,114.9727,114.9908,16398.0
2020-02-06 13:30:00,127.08,127.09,127.07,127.08,29671.0,114.9908,114.9999,114.9818,114.9908,29671.0
2020-02-06 14:00:00,127.07,127.08,127.07,127.08,8201.0,114.9818,114.9908,114.9818,114.9908,8201.0
2020-02-06 14:30:00,127.08,127.1,127.05,127.1,13561.0,114.9908,115.0089,114.9637,115.0089,13561.0
2020-02-06 15:00:00,127.1,127.13,127.1,127.13,60899.0,115.0089,115.0361,115.0089,115.0361,60899.0
2020-02-06 15:30:00,127.13,127.13,127.08,127.09,53847.0,115.0361,115.0361,114.9908,114.9999,53847.0
2020-02-07 09:30:00,127.34,127.41,127.32,127.41,77028.0,115.2261,115.2894,115.208,115.2894,77028.0
2020-02-07 10:00:00,127.42,127.47,127.37,127.38,26322.0,115.2985,115.3437,115.2532,115.2623,26322.0
2020-02-07 10:30:00,127.34,127.35,127.28,127.33,41340.0,115.2261,115.2351,115.1718,115.217,41340.0
2020-02-07 11:00:00,127.34,127.4,127.34,127.34,41241.0,115.2261,115.2804,115.2261,115.2261,41241.0
2020-02-07 11:30:00,127.35,127.4,127.33,127.37,34266.0,115.2351,115.2804,115.217,115.2532,34266.0
2020-02-07 12:00:00,127.38,127.38,127.31,127.33,21674.0,115.2623,115.2623,115.1989,115.217,21674.0
2020-02-07 12:30:00,127.33,127.37,127.32,127.37,17253.0,115.217,115.2532,115.208,115.2532,17253.0
2020-02-07 13:00:00,127.37,127.38,127.36,127.38,6842.0,115.2532,115.2623,115.2442,115.2623,6842.0
2020-02-07 13:30:00,127.38,127.43,127.37,127.42,88688.0,115.2623,115.3075,115.2532,115.2985,88688.0
2020-02-07 14:00:00,127.43,127.46,127.41,127.43,30168.0,115.3075,115.3347,115.2894,115.3075,30168.0
2020-02-07 14:30:00,127.42,127.45,127.42,127.44,247888.0,115.2985,115.3256,115.2985,115.3166,247888.0
2020-02-07 15:00:00,127.43,127.43,127.39,127.4,129293.0,115.3075,115.3075,115.2713,115.2804,129293.0
2020-02-07 15:30:00,127.4,127.41,127.39,127.39,135768.0,115.2804,115.2894,115.2713,115.2713,135768.0
2020-02-10 09:30:00,127.58,127.58,127.5,127.5,22168.0,115.4433,115.4433,115.3709,115.3709,22168.0
2020-02-10 10:00:00,127.5,127.53,127.48,127.53,42541.0,115.3709,115.398,115.3528,115.398,42541.0
2020-02-10 10:30:00,127.53,127.57,127.51,127.56,32451.0,115.398,115.4342,115.3799,115.4252,32451.0
2020-02-10 11:00:00,127.55,127.56,127.54,127.56,15427.0,115.4161,115.4252,115.4071,115.4252,15427.0
2020-02-10 11:30:00,127.55,127.57,127.55,127.57,7873.0,115.4161,115.4342,115.4161,115.4342,7873.0
2020-02-10 12:00:00,127.57,127.63,127.56,127.62,30292.0,115.4342,115.4885,115.4252,115.4795,30292.0
2020-02-10 12:30:00,127.62,127.66,127.61,127.64,27082.0,115.4795,115.5156,115.4704,115.4975,27082.0
2020-02-10 13:00:00,127.64,127.64,127.61,127.64,62027.0,115.4975,115.4975,115.4704,115.4975,62027.0
2020-02-10 13:30:00,127.65,127.65,127.61,127.62,20122.0,115.5066,115.5066,115.4704,115.4795,20122.0
2020-02-10 14:00:00,127.62,127.65,127.61,127.65,38198.0,115.4795,115.5066,115.4704,115.5066,38198.0
2020-02-10 14:30:00,127.64,127.65,127.63,127.64,23326.0,115.4975,115.5066,115.4885,115.4975,23326.0
2020-02-10 15:00:00,127.63,127.63,127.6,127.6,12512.0,115.4885,115.4885,115.4614,115.4614,12512.0
2020-02-10 15:30:00,127.59,127.61,127.56,127.57,99149.0,115.4523,115.4704,115.4252,115.4342,99149.0
2020-02-11 09:30:00,127.44,127.49,127.41,127.42,32977.0,115.3166,115.3618,115.2894,115.2985,32977.0
2020-02-11 10:00:00,127.41,127.42,127.39,127.39,15421.0,115.2894,115.2985,115.2713,115.2713,15421.0
2020-02-11 10:30:00,127.37,127.41,127.36,127.37,16472.0,115.2532,115.2894,115.2442,115.2532,16472.0
2020-02-11 11:00:00,127.37,127.42,127.36,127.42,22624.0,115.2532,115.2985,115.2442,115.2985,22624.0
2020-02-11 11:30:00,127.41,127.45,127.41,127.43,40932.0,115.2894,115.3256,115.2894,115.3075,40932.0
2020-02-11 12:00:00,127.43,127.43,127.38,127.38,19259.0,115.3075,115.3075,115.2623,115.2623,19259.0
2020-02-11 12:30:00,127.39,127.4,127.38,127.38,31822.0,115.2713,115.2804,115.2623,115.2623,31822.0
2020-02-11 13:00:00,127.38,127.38,127.35,127.38,30570.0,115.2623,115.2623,115.2351,115.2623,30570.0
2020-02-11 13:30:00,127.38,127.42,127.38,127.4,36047.0,115.2623,115.2985,115.2623,115.2804,36047.0
2020-02-11 14:00:00,127.4,127.41,127.38,127.4,60019.0,115.2804,115.2894,115.2623,115.2804,60019.0
2020-02-11 14:30:00,127.4,127.4,127.38,127.39,81956.0,115.2804,115.2804,115.2623,115.2713,81956.0
2020-02-11 15:00:00,127.39,127.44,127.38,127.44,30445.0,115.2713,115.3166,115.2623,115.3166,30445.0
2020-02-11 15:30:00,127.44,127.44,127.39,127.39,28025.0,115.3166,115.3166,115.2713,115.2713,28025.0
2020-02-12 09:30:00,127.25,127.25,127.21,127.23,24810.0,115.1446,115.1446,115.1085,115.1266,24810.0
2020-02-12 10:00:00,127.22,127.24,127.2,127.23,31790.0,115.1175,115.1356,115.0994,115.1266,31790.0
2020-02-12 10:30:00,127.23,127.23,127.2,127.21,11934.0,115.1266,115.1266,115.0994,115.1085,11934.0
2020-02-12 11:00:00,127.21,127.21,127.17,127.21,44152.0,115.1085,115.1085,115.0723,115.1085,44152.0
2020-02-12 11:30:00,127.21,127.24,127.2,127.23,20180.0,115.1085,115.1356,115.0994,115.1266,20180.0
2020-02-12 12:00:00,127.23,127.24,127.22,127.23,18022.0,115.1266,115.1356,115.1175,115.1266,18022.0
2020-02-12 12:30:00,127.23,127.24,127.22,127.23,13076.0,115.1266,115.1356,115.1175,115.1266,13076.0
2020-02-12 13:00:00,127.23,127.28,127.21,127.27,28350.0,115.1266,115.1718,115.1085,115.1627,28350.0
2020-02-12 13:30:00,127.27,127.27,127.25,127.25,16092.0,115.1627,115.1627,115.1446,115.1446,16092.0
2020-02-12 14:00:00,127.25,127.25,127.23,127.25,10417.0,115.1446,115.1446,115.1266,115.1446,10417.0
2020-02-12 14:30:00,127.25,127.25,127.21,127.23,46607.0,115.1446,115.1446,115.1085,115.1266,46607.0
2020-02-12 15:00:00,127.23,127.23,127.2,127.22,20793.0,115.1266,115.1266,115.0994,115.1175,20793.0
2020-02-12 15:30:00,127.21,127.23,127.21,127.22,51300.0,115.1085,115.1266,115.1085,115.1175,51300.0
2020-02-13 09:30:00,127.28,127.32,127.26,127.32,31366.0,115.1718,115.208,115.1537,115.208,31366.0
2020-02-13 10:00:00,127.32,127.38,127.3,127.34,28113.0,115.208,115.2623,115.1899,115.2261,28113.0
2020-02-13 10:30:00,127.34,127.35,127.3,127.31,14418.0,115.2261,115.2351,115.1899,115.1989,14418.0
2020-02-13 11:00:00,127.31,127.31,127.26,127.27,20258.0,115.1989,115.1989,115.1537,115.1627,20258.0
2020-02-13 11:30:00,127.26,127.29,127.26,127.27,13014.0,115.1537,115.1808,115.1537,115.1627,13014.0
2020-02-13 12:00:00,127.27,127.3,127.26,127.29,15065.0,115.1627,115.1899,115.1537,115.1808,15065.0
2020-02-13 12:30:00,127.28,127.3,127.26,127.3,11732.0,115.1718,115.1899,115.1537,115.1899,11732.0
2020-02-13 13:00:00,127.31,127.33,127.28,127.29,61442.0,115.1989,115.217,115.1718,115.1808,61442.0
2020-02-13 13:30:00,127.29,127.3,127.28,127.3,8139.0,115.1808,115.1899,115.1718,115.1899,8139.0
2020-02-13 14:00:00,127.3,127.32,127.27,127.31,27605.0,115.1899,115.208,115.1627,115.1989,27605.0
2020-02-13 14:30:00,127.31,127.31,127.25,127.27,14684.0,115.1989,115.1989,115.1446,115.1627,14684.0
2020-02-13 15:00:00,127.26,127.28,127.26,127.28,11222.0,115.1537,115.1718,115.1537,115.1718,11222.0
2020-02-13 15:30:00,127.28,127.31,127.27,127.29,38936.0,115.1718,115.1989,115.1627,115.1808,38936.0
2020-02-14 09:30:00,127.43,127.49,127.42,127.48,19863.0,115.3075,115.3618,115.2985,115.3528,19863.0
2020-02-14 10:00:00,127.47,127.48,127.44,127.47,14322.0,115.3437,115.3528,115.3166,115.3437,14322.0
2020-02-14 10:30:00,127.47,127.48,127.44,127.45,19830.0,115.3437,115.3528,115.3166,115.3256,19830.0
2020-02-14 11:00:00,127.47,127.47,127.4,127.41,28158.0,115.3437,115.3437,115.2804,115.2894,28158.0
2020-02-14 11:30:00,127.42,127.43,127.4,127.41,17738.0,115.2985,115.3075,115.2804,115.2894,17738.0
2020-02-14 12:00:00,127.4,127.46,127.4,127.45,42266.0,115.2804,115.3347,115.2804,115.3256,42266.0
2020-02-14 12:30:00,127.45,127.46,127.43,127.46,11023.0,115.3256,115.3347,115.3075,115.3347,11023.0
2020-02-14 13:00:00,127.46,127.46,127.43,127.45,25793.0,115.3347,115.3347,115.3075,115.3256,25793.0
2020-02-14 13:30:00,127.45,127.47,127.45,127.46,17947.0,115.3256,115.3437,115.3256,115.3347,17947.0
2020-02-14 14:00:00,127.47,127.47,127.44,127.45,131276.0,115.3437,115.3437,115.3166,115.3256,131276.0
2020-02-14 14:30:00,127.45,127.46,127.41,127.41,51299.0,115.3256,115.3347,115.2894,115.2894,51299.0
2020-02-14 15:00:00,127.42,127.42,127.39,127.4,54054.0,115.2985,115.2985,115.2713,115.2804,54054.0
2020-02-14 15:30:00,127.4,127.41,127.37,127.39,49181.0,115.2804,115.2894,115.2532,115.2713,49181.0
2020-02-18 09:30:00,127.53,127.54,127.47,127.52,82625.0,115.398,115.4071,115.3437,115.389,82625.0
2020-02-18 10:00:00,127.52,127.61,127.51,127.61,53693.0,115.389,115.4704,115.3799,115.4704,53693.0
2020-02-18 10:30:00,127.61,127.62,127.58,127.59,12222.0,115.4704,115.4795,115.4433,115.4523,12222.0
2020-02-18 11:00:00,127.61,127.65,127.6,127.64,20177.0,115.4704,115.5066,115.4614,115.4975,20177.0
2020-02-18 11:30:00,127.64,127.64,127.6,127.61,22481.0,115.4975,115.4975,115.4614,115.4704,22481.0
2020-02-18 12:00:00,127.62,127.62,127.58,127.6,20180.0,115.4795,115.4795,115.4433,115.4614,20180.0
2020-02-18 12:30:00,127.6,127.6,127.58,127.58,9868.0,115.4614,115.4614,115.4433,115.4433,9868.0
2020-02-18 13:00:00,127.59,127.59,127.55,127.57,9870.0,115.4523,115.4523,115.4161,115.4342,9870.0
2020-02-18 13:30:00,127.57,127.6,127.57,127.59,41264.0,115.4342,115.4614,115.4342,115.4523,41264.0
2020-02-18 14:00:00,127.58,127.59,127.55,127.55,34854.0,115.4433,115.4523,115.4161,115.4161,34854.0
2020-02-18 14:30:00,127.55,127.56,127.54,127.55,18553.0,115.4161,115.4252,115.4071,115.4161,18553.0
2020-02-18 15:00:00,127.55,127.56,127.54,127.56,119248.0,115.4161,115.4252,115.4071,115.4252,119248.0
2020-02-18 15:30:00,127.56,127.56,127.53,127.55,83621.0,115.4252,115.4252,115.398,115.4161,83621.0
2020-02-19 09:30:00,127.45,127.45,127.41,127.45,29870.0,115.3256,115.3256,115.2894,115.3256,29870.0
2020-02-19 10:00:00,127.45,127.51,127.44,127.5,23129.0,115.3256,115.3799,115.3166,115.3709,23129.0
2020-02-19 10:30:00,127.5,127.51,127.48,127.48,9167.0,115.3709,115.3799,115.3528,115.3528,9167.0
2020-02-19 11:00:00,127.51,127.51,127.45,127.47,39201.0,115.3799,115.3799,115.3256,115.3437,39201.0
2020-02-19 11:30:00,127.47,127.49,127.46,127.47,81553.0,115.3437,115.3618,115.3347,115.3437,81553.0
2020-02-19 12:00:00,127.48,127.49,127.46,127.48,24457.0,115.3528,115.3618,115.3347,115.3528,24457.0
2020-02-19 12:30:00,127.48,127.5,127.48,127.49,16975.0,115.3528,115.3709,115.3528,115.3618,16975.0
2020-02-19 13:00:00,127.5,127.5,127.47,127.48,13290.0,115.3709,115.3709,115.3437,115.3528,13290.0
2020-02-19 13:30:00,127.48,127.49,127.47,127.47,103986.0,115.3528,115.3618,115.3437,115.3437,103986.0
2020-02-19 14:00:00,127.47,127.54,127.47,127.49,47835.0,115.3437,115.4071,115.3437,115.3618,47835.0
2020-02-19 14:30:00,127.49,127.49,127.43,127.46,26294.0,115.3618,115.3618,115.3075,115.3347,26294.0
2020-02-19 15:00:00,127.45,127.48,127.45,127.48,19918.0,115.3256,115.3528,115.3256,115.3528,19918.0
2020-02-19 15:30:00,127.48,127.5,127.47,127.49,90418.0,115.3528,115.3709,115.3437,115.3618,90418.0
2020-02-20 09:30:00,127.59,127.64,127.57,127.63,14376.0,115.4523,115.4975,115.4342,115.4885,14376.0
2020-02-20 10:00:00,127.64,127.69,127.58,127.67,9620.0,115.4975,115.5428,115.4433,115.5247,9620.0
2020-02-20 10:30:00,127.69,127.69,127.62,127.65,20914.0,115.5428,115.5428,115.4795,115.5066,20914.0
2020-02-20 11:00:00,127.66,127.75,127.66,127.75,10823.0,115.5156,115.5971,115.5156,115.5971,10823.0
2020-02-20 11:30:00,127.75,127.79,127.73,127.77,44093.0,115.5971,115.6333,115.579,115.6152,44093.0
2020-02-20 12:00:00,127.77,127.79,127.74,127.75,15521.0,115.6152,115.6333,115.588,115.5971,15521.0
2020-02-20 12:30:00,127.76,127.77,127.7,127.7,25698.0,115.6061,115.6152,115.5518,115.5518,25698.0
2020-02-20 13:00:00,127.71,127.72,127.67,127.69,12892.0,115.5609,115.5699,115.5247,115.5428,12892.0
2020-02-20 13:30:00,127.71,127.71,127.69,127.71,17501.0,115.5609,115.5609,115.5428,115.5609,17501.0
2020-02-20 14:00:00,127.7,127.7,127.66,127.69,9751.0,115.5518,115.5518,115.5156,115.5428,9751.0
2020-02-20 14:30:00,127.69,127.7,127.67,127.69,44974.0,115.5428,115.5518,115.5247,115.5428,44974.0
2020-02-20 15:00:00,127.69,127.73,127.68,127.71,54440.0,115.5428,115.579,115.5337,115.5609,54440.0
2020-02-20 15:30:00,127.72,127.73,127.7,127.72,114660.0,115.5699,115.579,115.5518,115.5699,114660.0
2020-02-21 09:30:00,127.86,128.07,127.85,128.0,91397.0,115.6966,115.8866,115.6876,115.8233,91397.0
2020-02-21 10:00:00,128.0,128.08,127.99,128.04,21688.0,115.8233,115.8957,115.8143,115.8595,21688.0
2020-02-21 10:30:00,128.03,128.17,128.03,128.06,172313.0,115.8504,115.9771,115.8504,115.8776,172313.0
2020-02-21 11:00:00,128.06,128.06,127.96,127.98,194695.0,115.8776,115.8776,115.7871,115.8052,194695.0
2020-02-21 11:30:00,127.98,127.98,127.91,127.97,129727.0,115.8052,115.8052,115.7419,115.7962,129727.0
2020-02-21 12:00:00,127.97,128.0,127.94,128.0,13235.0,115.7962,115.8233,115.769,115.8233,13235.0
2020-02-21 12:30:00,128.0,128.03,127.99,128.0,6541.0,115.8233,115.8504,115.8143,115.8233,6541.0
2020-02-21 13:00:00,128.0,128.01,127.97,128.0,17429.0,115.8233,115.8323,115.7962,115.8233,17429.0
2020-02-21 13:30:00,128.0,128.05,127.99,128.02,18732.0,115.8233,115.8685,115.8143,115.8414,18732.0
2020-02-21 14:00:00,128.02,128.03,127.98,127.98,19155.0,115.8414,115.8504,115.8052,115.8052,19155.0
2020-02-21 14:30:00,127.98,128.0,127.96,127.99,114395.0,115.8052,115.8233,115.7871,115.8143,114395.0
2020-02-21 15:00:00,128.0,128.08,127.99,128.08,82764.0,115.8233,115.8957,115.8143,115.8957,82764.0
2020-02-21 15:30:00,128.08,128.09,127.98,127.99,98506.0,115.8957,115.9047,115.8052,115.8143,98506.0
2020-02-24 09:30:00,128.62,128.62,128.51,128.56,91084.0,116.3843,116.3843,116.2848,116.33,91084.0
2020-02-24 10:00:00,128.54,128.59,128.51,128.59,33047.0,116.3119,116.3572,116.2848,116.3572,33047.0
2020-02-24 10:30:00,128.58,128.6,128.54,128.58,17121.0,116.3481,116.3662,116.3119,116.3481,17121.0
2020-02-24 11:00:00,128.59,128.63,128.58,128.61,20325.0,116.3572,116.3934,116.3481,116.3753,20325.0
2020-02-24 11:30:00,128.6,128.61,128.57,128.6,188702.0,116.3662,116.3753,116.3391,116.3662,188702.0
2020-02-24 12:00:00,128.6,128.67,128.6,128.65,13660.0,116.3662,116.4296,116.3662,116.4115,13660.0
2020-02-24 12:30:00,128.64,128.67,128.62,128.65,19700.0,116.4024,116.4296,116.3843,116.4115,19700.0
2020-02-24 13:00:00,128.67,128.7,128.64,128.65,5766.0,116.4296,116.4567,116.4024,116.4115,5766.0
2020-02-24 13:30:00,128.63,128.64,128.61,128.62,9164.0,116.3934,116.4024,116.3753,116.3843,9164.0
2020-02-24 14:00:00,128.63,128.65,128.59,128.6,26957.0,116.3934,116.4115,116.3572,116.3662,26957.0
2020-02-24 14:30:00,128.59,128.61,128.52,128.55,30173.0,116.3572,116.3753,116.2938,116.321,30173.0
2020-02-24 15:00:00,128.57,128.58,128.52,128.56,24098.0,116.3391,116.3481,116.2938,116.33,24098.0
2020-02-24 15:30:00,128.57,128.63,128.57,128.61,112588.0,116.3391,116.3934,116.3391,116.3753,112588.0
2020-02-25 09:30:00,128.62,128.75,128.6,128.71,68127.0,116.3843,116.502,116.3662,116.4658,68127.0
2020-02-25 10:00:00,128.73,128.85,128.71,128.84,86549.0,116.4839,116.5924,116.4658,116.5834,86549.0
2020-02-25 10:30:00,128.84,128.92,128.79,128.88,47477.0,116.5834,116.6558,116.5381,116.6196,47477.0
2020-02-25 11:00:00,128.87,128.93,128.85,128.87,69816.0,116.6105,116.6648,116.5924,116.6105,69816.0
2020-02-25 11:30:00,128.87,128.89,128.83,128.86,37238.0,116.6105,116.6286,116.5743,116.6015,37238.0
2020-02-25 12:00:00,128.85,128.9,128.82,128.89,16357.0,116.5924,116.6377,116.5653,116.6286,16357.0
2020-02-25 12:30:00,128.9,128.97,128.86,128.95,46713.0,116.6377,116.701,116.6015,116.6829,46713.0
2020-02-25 13:00:00,128.96,128.97,128.89,128.94,1492263.0,116.692,116.701,116.6286,116.6739,1492263.0
2020-02-25 13:30:00,128.94,129.0,128.94,129.0,88912.0,116.6739,116.7282,116.6739,116.7282,88912.0
2020-02-25 14:00:00,128.99,129.05,128.97,129.01,674510.0,116.7191,116.7734,116.701,116.7372,674510.0
2020-02-25 14:30:00,129.0,129.04,128.89,128.9,225014.0,116.7282,116.7644,116.6286,116.6377,225014.0
2020-02-25 15:00:00,128.89,128.97,128.83,128.9,209871.0,116.6286,116.701,116.5743,116.6377,209871.0
2020-02-25 15:30:00,128.91,128.96,128.83,128.86,293058.0,116.6467,116.692,116.5743,116.6015,293058.0
2020-02-26 09:30:00,128.74,128.77,128.66,128.76,142684.0,116.4929,116.5201,116.4205,116.511,142684.0
2020-02-26 10:00:00,128.77,128.79,128.71,128.77,112994.0,116.5201,116.5381,116.4658,116.5201,112994.0
2020-02-26 10:30:00,128.77,128.82,128.75,128.82,79370.0,116.5201,116.5653,116.502,116.5653,79370.0
2020-02-26 11:00:00,128.81,128.86,128.8,128.8,102914.0,116.5562,116.6015,116.5472,116.5472,102914.0
2020-02-26 11:30:00,128.8,128.92,128.8,128.9,139092.0,116.5472,116.6558,116.5472,116.6377,139092.0
2020-02-26 12:00:00,128.89,128.99,128.89,128.94,90961.0,116.6286,116.7191,116.6286,116.6739,90961.0
2020-02-26 12:30:00,128.93,128.96,128.9,128.91,91266.0,116.6648,116.692,116.6377,116.6467,91266.0
2020-02-26 13:00:00,128.91,128.93,128.89,128.9,30349.0,116.6467,116.6648,116.6286,116.6377,30349.0
2020-02-26 13:30:00,128.9,129.06,128.89,129.02,84104.0,116.6377,116.7825,116.6286,116.7463,84104.0
2020-02-26 14:00:00,129.02,129.06,129.0,129.06,63356.0,116.7463,116.7825,116.7282,116.7825,63356.0
2020-02-26 14:30:00,129.06,129.11,129.0,129.05,105512.0,116.7825,116.8277,116.7282,116.7734,105512.0
2020-02-26 15:00:00,129.04,129.04,128.91,128.95,57066.0,116.7644,116.7644,116.6467,116.6829,57066.0
2020-02-26 15:30:00,128.96,128.96,128.86,128.87,139345.0,116.692,116.692,116.6015,116.6105,139345.0
2020-02-27 09:30:00,129.38,129.48,129.33,129.35,589765.0,117.072,117.1625,117.0268,117.0449,589765.0
2020-02-27 10:00:00,129.35,129.47,129.33,129.44,136670.0,117.0449,117.1535,117.0268,117.1263,136670.0
2020-02-27 10:30:00,129.44,129.54,129.34,129.34,253914.0,117.1263,117.2168,117.0358,117.0358,253914.0
2020-02-27 11:00:00,129.34,129.35,129.21,129.32,166079.0,117.0358,117.0449,116.9182,117.0177,166079.0
2020-02-27 11:30:00,129.32,129.35,129.21,129.21,126096.0,117.0177,117.0449,116.9182,116.9182,126096.0
2020-02-27 12:00:00,129.21,129.22,129.09,129.15,68364.0,116.9182,116.9272,116.8096,116.8639,68364.0
2020-02-27 12:30:00,129.15,129.16,129.01,129.08,148813.0,116.8639,116.8729,116.7372,116.8006,148813.0
2020-02-27 13:00:00,129.07,129.17,129.03,129.15,109773.0,116.7915,116.882,116.7553,116.8639,109773.0
2020-02-27 13:30:00,129.15,129.33,129.13,129.22,362837.0,116.8639,117.0268,116.8458,116.9272,362837.0
2020-02-27 14:00:00,129.24,129.29,129.19,129.2,213179.0,116.9453,116.9906,116.9001,116.9091,213179.0
2020-02-27 14:30:00,129.2,129.24,129.13,129.16,264464.0,116.9091,116.9453,116.8458,116.8729,264464.0
2020-02-27 15:00:00,129.16,129.24,129.11,129.18,165659.0,116.8729,116.9453,116.8277,116.891,165659.0
2020-02-27 15:30:00,129.18,129.31,129.18,129.3,211860.0,116.891,117.0087,116.891,116.9996,211860.0
2020-02-28 09:30:00,130.0,130.1,129.89,130.07,695314.0,117.633,117.7235,117.5335,117.6964,695314.0
2020-02-28 10:00:00,130.07,130.13,130.02,130.03,187843.0,117.6964,117.7507,117.6511,117.6602,187843.0
2020-02-28 10:30:00,130.02,130.14,129.99,130.07,249291.0,117.6511,117.7597,117.624,117.6964,249291.0
2020-02-28 11:00:00,130.07,130.17,130.03,130.15,310732.0,117.6964,117.7869,117.6602,117.7688,310732.0
2020-02-28 11:30:00,130.14,130.15,129.95,130.08,102787.0,117.7597,117.7688,117.5878,117.7054,102787.0
2020-02-28 12:00:00,130.07,130.12,130.01,130.05,260049.0,117.6964,117.7416,117.6421,117.6783,260049.0
2020-02-28 12:30:00,130.04,130.06,129.98,129.98,155262.0,117.6692,117.6873,117.6149,117.6149,155262.0
2020-02-28 13:00:00,129.98,130.06,129.96,130.02,148777.0,117.6149,117.6873,117.5968,117.6511,148777.0
2020-02-28 13:30:00,130.03,130.1,130.03,130.09,254464.0,117.6602,117.7235,117.6602,117.7145,254464.0
2020-02-28 14:00:00,130.08,130.16,130.08,130.14,215088.0,117.7054,117.7778,117.7054,117.7597,215088.0
2020-02-28 14:30:00,130.13,130.32,130.03,130.27,212370.0,117.7507,117.9226,117.6602,117.8774,212370.0
2020-02-28 15:00:00,130.29,130.39,130.2,130.38,1325599.0,117.8955,117.9859,117.814,117.9769,1325599.0
2020-02-28 15:30:00,130.39,130.41,130.27,130.28,1898789.0,117.9859,118.004,117.8774,117.8864,1898789.0
2020-03-02 09:30:00,130.4,130.59,130.39,130.53,412273.0,118.1592,118.3314,118.1501,118.277,412273.0
2020-03-02 10:00:00,130.52,130.67,130.52,130.62,333874.0,118.2679,118.4039,118.2679,118.3586,333874.0
2020-03-02 10:30:00,130.61,130.64,130.46,130.48,160699.0,118.3495,118.3767,118.2136,118.2317,160699.0
2020-03-02 11:00:00,130.49,130.59,130.41,130.48,2142894.0,118.2408,118.3314,118.1683,118.2317,2142894.0
2020-03-02 11:30:00,130.47,130.47,130.37,130.4,288335.0,118.2226,118.2226,118.132,118.1592,288335.0
2020-03-02 12:00:00,130.39,130.47,130.35,130.43,86086.0,118.1501,118.2226,118.1139,118.1864,86086.0
2020-03-02 12:30:00,130.45,130.5,130.37,130.4,169780.0,118.2045,118.2498,118.132,118.1592,169780.0
2020-03-02 13:00:00,130.39,130.48,130.37,130.45,1482677.0,118.1501,118.2317,118.132,118.2045,1482677.0
2020-03-02 13:30:00,130.45,130.48,130.4,130.43,216657.0,118.2045,118.2317,118.1592,118.1864,216657.0
2020-03-02 14:00:00,130.44,130.53,130.43,130.53,118221.0,118.1955,118.277,118.1864,118.277,118221.0
2020-03-02 14:30:00,130.51,130.54,130.38,130.38,164047.0,118.2589,118.2861,118.1411,118.1411,164047.0
2020-03-02 15:00:00,130.39,130.4,130.26,130.27,121621.0,118.1501,118.1592,118.0324,118.0414,121621.0
2020-03-02 15:30:00,130.27,130.28,129.9,129.91,493018.0,118.0414,118.0505,117.7061,117.7152,493018.0
2020-03-03 09:30:00,130.09,130.24,130.09,130.22,77488.0,117.8783,118.0142,117.8783,117.9961,77488.0
2020-03-03 10:00:00,130.24,130.62,130.07,130.46,869966.0,118.0142,118.3586,117.8602,118.2136,869966.0
2020-03-03 10:30:00,130.46,130.6,130.41,130.51,291039.0,118.2136,118.3404,118.1683,118.2589,291039.0
2020-03-03 11:00:00,130.52,130.83,130.5,130.8,599415.0,118.2679,118.5488,118.2498,118.5217,599415.0
2020-03-03 11:30:00,130.82,130.86,130.72,130.75,234398.0,118.5398,118.576,118.4492,118.4764,234398.0
2020-03-03 12:00:00,130.74,130.78,130.66,130.73,64620.0,118.4673,118.5035,118.3948,118.4582,64620.0
2020-03-03 12:30:00,130.74,130.81,130.71,130.78,83635.0,118.4673,118.5307,118.4401,118.5035,83635.0
2020-03-03 13:00:00,130.79,130.95,130.78,130.9,205748.0,118.5126,118.6576,118.5035,118.6123,205748.0
2020-03-03 13:30:00,130.91,131.26,130.9,131.26,178366.0,118.6213,118.9385,118.6123,118.9385,178366.0
2020-03-03 14:00:00,131.25,131.56,131.17,131.23,369198.0,118.9294,119.2103,118.8569,118.9113,369198.0
2020-03-03 14:30:00,131.2,131.26,130.87,130.87,216199.0,118.8841,118.9385,118.5851,118.5851,216199.0
2020-03-03 15:00:00,130.86,131.04,130.85,130.94,272486.0,118.576,118.7391,118.567,118.6485,272486.0
2020-03-03 15:30:00,130.94,131.31,130.93,131.01,386250.0,118.6485,118.9838,118.6395,118.7119,386250.0
2020-03-04 09:30:00,131.15,131.39,131.1,131.38,376223.0,118.8388,119.0563,118.7935,119.0472,376223.0
2020-03-04 10:00:00,131.37,131.37,131.16,131.17,203079.0,119.0382,119.0382,118.8479,118.8569,203079.0
2020-03-04 10:30:00,131.17,131.33,131.16,131.32,556780.0,118.8569,119.0019,118.8479,118.9928,556780.0
2020-03-04 11:00:00,131.32,131.33,131.18,131.18,502043.0,118.9928,119.0019,118.866,118.866,502043.0
2020-03-04 11:30:00,131.17,131.31,131.12,131.27,137273.0,118.8569,118.9838,118.8116,118.9475,137273.0
2020-03-04 12:00:00,131.28,131.33,131.24,131.24,27697.0,118.9566,119.0019,118.9204,118.9204,27697.0
2020-03-04 12:30:00,131.24,131.24,131.12,131.15,57350.0,118.9204,118.9204,118.8116,118.8388,57350.0
2020-03-04 13:00:00,131.16,131.2,131.11,131.12,32461.0,118.8479,118.8841,118.8026,118.8116,32461.0
2020-03-04 13:30:00,131.13,131.15,131.08,131.13,78107.0,118.8207,118.8388,118.7754,118.8207,78107.0
2020-03-04 14:00:00,131.14,131.16,131.08,131.12,73114.0,118.8297,118.8479,118.7754,118.8116,73114.0
2020-03-04 14:30:00,131.12,131.2,131.11,131.15,73139.0,118.8116,118.8841,118.8026,118.8388,73139.0
2020-03-04 15:00:00,131.15,131.15,131.0,131.0,58275.0,118.8388,118.8388,118.7029,118.7029,58275.0
2020-03-04 15:30:00,131.0,131.03,130.89,130.93,134419.0,118.7029,118.7301,118.6032,118.6395,134419.0
2020-03-05 09:30:00,131.48,131.56,131.45,131.55,148414.0,119.1378,119.2103,119.1106,119.2013,148414.0
2020-03-05 10:00:00,131.54,131.57,131.42,131.43,93480.0,119.1922,119.2194,119.0835,119.0925,93480.0
2020-03-05 10:30:00,131.44,131.56,131.44,131.51,78837.0,119.1016,119.2103,119.1016,119.165,78837.0
2020-03-05 11:00:00,131.51,131.51,131.4,131.41,62091.0,119.165,119.165,119.0653,119.0744,62091.0
2020-03-05 11:30:00,131.4,131.54,131.4,131.52,111233.0,119.0653,119.1922,119.0653,119.1741,111233.0
2020-03-05 12:00:00,131.51,131.56,131.5,131.51,52152.0,119.165,119.2103,119.1559,119.165,52152.0
2020-03-05 12:30:00,131.53,131.61,131.49,131.57,240005.0,119.1831,119.2556,119.1469,119.2194,240005.0
2020-03-05 13:00:00,131.57,131.62,131.51,131.51,95247.0,119.2194,119.2647,119.165,119.165,95247.0
2020-03-05 13:30:00,131.51,131.55,131.42,131.45,131194.0,119.165,119.2013,119.0835,119.1106,131194.0
2020-03-05 14:00:00,131.46,131.53,131.45,131.52,35070.0,119.1197,119.1831,119.1106,119.1741,35070.0
2020-03-05 14:30:00,131.51,131.54,131.47,131.49,202182.0,119.165,119.1922,119.1288,119.1469,202182.0
2020-03-05 15:00:00,131.48,131.55,131.4,131.5,159404.0,119.1378,119.2013,119.0653,119.1559,159404.0
2020-03-05 15:30:00,131.51,131.52,131.44,131.46,264132.0,119.165,119.1741,119.1016,119.1197,264132.0
2020-03-06 09:30:00,132.35,132.59,132.27,132.42,467224.0,119.9262,120.1436,119.8537,119.9896,467224.0
2020-03-06 10:00:00,132.42,132.43,131.9,132.02,281900.0,119.9896,119.9986,119.5184,119.6271,281900.0
2020-03-06 10:30:00,132.05,132.15,131.94,132.07,81354.0,119.6543,119.7449,119.5546,119.6724,81354.0
2020-03-06 11:00:00,132.11,132.28,132.09,132.27,605374.0,119.7087,119.8627,119.6906,119.8537,605374.0
2020-03-06 11:30:00,132.26,132.29,132.12,132.14,357304.0,119.8446,119.8718,119.7177,119.7359,357304.0
2020-03-06 12:00:00,132.13,132.22,132.12,132.17,84054.0,119.7268,119.8084,119.7177,119.7631,84054.0
2020-03-06 12:30:00,132.14,132.14,131.92,131.97,558055.0,119.7359,119.7359,119.5365,119.5818,558055.0
2020-03-06 13:00:00,131.97,132.03,131.89,131.9,82024.0,119.5818,119.6362,119.5093,119.5184,82024.0
2020-03-06 13:30:00,131.92,131.94,131.83,131.94,112424.0,119.5365,119.5546,119.455,119.5546,112424.0
2020-03-06 14:00:00,131.93,132.04,131.89,132.04,127061.0,119.5456,119.6453,119.5093,119.6453,127061.0
2020-03-06 14:30:00,132.03,132.19,131.99,132.19,116242.0,119.6362,119.7812,119.6,119.7812,116242.0
2020-03-06 15:00:00,132.15,132.25,131.97,132.06,140814.0,119.7449,119.8355,119.5818,119.6634,140814.0
2020-03-06 15:30:00,132.07,132.07,131.78,131.94,329911.0,119.6724,119.6724,119.4097,119.5546,329911.0
2020-03-09 09:30:00,133.43,133.58,133.06,133.2,110865.0,120.9048,121.0407,120.5695,120.6964,110865.0
2020-03-09 10:00:00,133.21,133.25,132.89,132.98,201364.0,120.7054,120.7417,120.4155,120.497,201364.0
2020-03-09 10:30:00,133.02,133.12,132.94,133.06,69892.0,120.5333,120.6239,120.4608,120.5695,69892.0
2020-03-09 11:00:00,133.08,133.09,132.83,132.83,76381.0,120.5876,120.5967,120.3611,120.3611,76381.0
2020-03-09 11:30:00,132.84,132.87,132.49,132.59,123876.0,120.3702,120.3973,120.053,120.1436,123876.0
2020-03-09 12:00:00,132.58,132.7,132.53,132.67,71122.0,120.1346,120.2433,120.0893,120.2161,71122.0
2020-03-09 12:30:00,132.66,132.82,132.64,132.82,697432.0,120.2071,120.352,120.1889,120.352,697432.0
2020-03-09 13:00:00,132.81,132.88,132.72,132.82,122102.0,120.343,120.4064,120.2614,120.352,122102.0
2020-03-09 13:30:00,132.84,132.91,132.77,132.9,85033.0,120.3702,120.4336,120.3067,120.4245,85033.0
2020-03-09 14:00:00,132.9,132.94,132.71,132.8,710896.0,120.4245,120.4608,120.2524,120.3339,710896.0
2020-03-09 14:30:00,132.8,133.02,132.73,133.02,153785.0,120.3339,120.5333,120.2705,120.5333,153785.0
2020-03-09 15:00:00,132.99,133.05,132.74,132.77,276507.0,120.5061,120.5604,120.2795,120.3067,276507.0
2020-03-09 15:30:00,132.78,132.79,132.52,132.53,937856.0,120.3158,120.3249,120.0802,120.0893,937856.0
2020-03-10 09:30:00,132.19,132.32,132.08,132.22,200314.0,119.7812,119.899,119.6815,119.8084,200314.0
2020-03-10 10:00:00,132.24,132.28,132.14,132.18,95501.0,119.8265,119.8627,119.7359,119.7721,95501.0
2020-03-10 10:30:00,132.19,132.45,132.18,132.45,139257.0,119.7812,120.0168,119.7721,120.0168,139257.0
2020-03-10 11:00:00,132.45,132.56,132.3,132.53,106045.0,120.0168,120.1164,119.8809,120.0893,106045.0
2020-03-10 11:30:00,132.53,132.58,132.4,132.45,185788.0,120.0893,120.1346,119.9715,120.0168,185788.0
2020-03-10 12:00:00,132.46,132.46,132.24,132.3,45783.0,120.0258,120.0258,119.8265,119.8809,45783.0
2020-03-10 12:30:00,132.3,132.36,132.14,132.16,92540.0,119.8809,119.9352,119.7359,119.754,92540.0
2020-03-10 13:00:00,132.15,132.18,131.97,132.07,208237.0,119.7449,119.7721,119.5818,119.6724,208237.0
2020-03-10 13:30:00,132.06,132.16,132.02,132.07,88430.0,119.6634,119.754,119.6271,119.6724,88430.0
2020-03-10 14:00:00,132.09,132.22,131.92,131.94,100915.0,119.6906,119.8084,119.5365,119.5546,100915.0
2020-03-10 14:30:00,131.93,131.96,131.76,131.83,122965.0,119.5456,119.5728,119.3915,119.455,122965.0
2020-03-10 15:00:00,131.82,131.85,131.57,131.74,614558.0,119.4459,119.4731,119.2194,119.3734,614558.0
2020-03-10 15:30:00,131.72,131.77,131.56,131.56,353276.0,119.3553,119.4006,119.2103,119.2103,353276.0
2020-03-11 09:30:00,132.08,132.21,132.03,132.15,145137.0,119.6815,119.7993,119.6362,119.7449,145137.0
2020-03-11 10:00:00,132.17,132.19,131.97,132.01,157096.0,119.7631,119.7812,119.5818,119.6181,157096.0
2020-03-11 10:30:00,132.02,132.02,131.86,131.88,510289.0,119.6271,119.6271,119.4822,119.5003,510289.0
2020-03-11 11:00:00,131.88,131.95,131.65,131.73,272481.0,119.5003,119.5637,119.2919,119.3644,272481.0
2020-03-11 11:30:00,131.74,131.76,131.54,131.64,283307.0,119.3734,119.3915,119.1922,119.2828,283307.0
2020-03-11 12:00:00,131.64,131.68,131.54,131.65,323909.0,119.2828,119.3191,119.1922,119.2919,323909.0
2020-03-11 12:30:00,131.65,131.74,131.52,131.54,706614.0,119.2919,119.3734,119.1741,119.1922,706614.0
2020-03-11 13:00:00,131.54,131.81,131.51,131.76,116170.0,119.1922,119.4368,119.165,119.3915,116170.0
2020-03-11 13:30:00,131.78,131.99,131.74,131.93,240746.0,119.4097,119.6,119.3734,119.5456,240746.0
2020-03-11 14:00:00,131.94,131.97,131.73,131.76,299128.0,119.5546,119.5818,119.3644,119.3915,299128.0
2020-03-11 14:30:00,131.75,131.76,131.56,131.56,269222.0,119.3825,119.3915,119.2103,119.2103,269222.0
2020-03-11 15:00:00,131.54,131.62,131.41,131.58,361558.0,119.1922,119.2647,119.0744,119.2284,361558.0
2020-03-11 15:30:00,131.56,131.63,131.49,131.52,699501.0,119.2103,119.2737,119.1469,119.1741,699501.0
2020-03-12 09:30:00,132.08,133.0,132.08,132.29,156660.0,119.6815,120.5151,119.6815,119.8718,156660.0
2020-03-12 10:00:00,132.31,132.31,131.99,132.15,179660.0,119.8899,119.8899,119.6,119.7449,179660.0
2020-03-12 10:30:00,132.11,132.22,132.03,132.19,203508.0,119.7087,119.8084,119.6362,119.7812,203508.0
2020-03-12 11:00:00,132.22,132.28,132.01,132.02,80665.0,119.8084,119.8627,119.6181,119.6271,80665.0
2020-03-12 11:30:00,132.0,132.0,131.5,131.66,115905.0,119.609,119.609,119.1559,119.3009,115905.0
2020-03-12 12:00:00,131.66,131.86,131.64,131.71,104855.0,119.3009,119.4822,119.2828,119.3462,104855.0
2020-03-12 12:30:00,131.71,132.41,131.71,132.37,67059.0,119.3462,119.9805,119.3462,119.9443,67059.0
2020-03-12 13:00:00,132.34,132.55,132.26,132.28,183829.0,119.9171,120.1074,119.8446,119.8627,183829.0
2020-03-12 13:30:00,132.27,132.51,132.19,132.32,279194.0,119.8537,120.0711,119.7812,119.899,279194.0
2020-03-12 14:00:00,132.27,132.33,131.76,131.82,92514.0,119.8537,119.908,119.3915,119.4459,92514.0
2020-03-12 14:30:00,131.82,131.9,131.42,131.42,523722.0,119.4459,119.5184,119.0835,119.0835,523722.0
2020-03-12 15:00:00,131.44,131.66,131.42,131.46,432519.0,119.1016,119.3009,119.0835,119.1197,432519.0
2020-03-12 15:30:00,131.48,131.67,131.35,131.62,345335.0,119.1378,119.31,119.02,119.2647,345335.0
2020-03-13 09:30:00,131.09,131.3,131.05,131.13,372828.0,118.7844,118.9747,118.7482,118.8207,372828.0
2020-03-13 10:00:00,131.13,131.43,130.9,131.23,290024.0,118.8207,119.0925,118.6123,118.9113,290024.0
2020-03-13 10:30:00,131.24,131.46,131.12,131.29,117576.0,118.9204,119.1197,118.8116,118.9657,117576.0
2020-03-13 11:00:00,131.28,131.34,131.08,131.34,118432.0,118.9566,119.011,118.7754,119.011,118432.0
2020-03-13 11:30:00,131.29,131.43,131.23,131.34,113369.0,118.9657,119.0925,118.9113,119.011,113369.0
2020-03-13 12:00:00,131.34,131.58,131.27,131.41,137007.0,119.011,119.2284,118.9475,119.0744,137007.0
2020-03-13 12:30:00,131.4,131.4,131.09,131.31,126440.0,119.0653,119.0653,118.7844,118.9838,126440.0
2020-03-13 13:00:00,131.25,131.32,131.15,131.2,74412.0,118.9294,118.9928,118.8388,118.8841,74412.0
2020-03-13 13:30:00,131.2,131.32,131.18,131.25,112036.0,118.8841,118.9928,118.866,118.9294,112036.0
2020-03-13 14:00:00,131.26,131.38,130.93,131.05,642893.0,118.9385,119.0472,118.6395,118.7482,642893.0
2020-03-13 14:30:00,131.05,131.24,130.96,131.04,696206.0,118.7482,118.9204,118.6666,118.7391,696206.0
2020-03-13 15:00:00,131.03,131.26,130.86,131.13,244378.0,118.7301,118.9385,118.576,118.8207,244378.0
2020-03-13 15:30:00,131.13,131.24,130.89,131.03,648443.0,118.8207,118.9204,118.6032,118.7301,648443.0
2020-03-16 09:30:00,131.39,132.56,131.39,132.23,148908.0,119.0563,120.1164,119.0563,119.8174,148908.0
2020-03-16 10:00:00,132.23,132.26,132.05,132.14,185548.0,119.8174,119.8446,119.6543,119.7359,185548.0
2020-03-16 10:30:00,132.12,132.16,131.55,132.0,195343.0,119.7177,119.754,119.2013,119.609,195343.0
2020-03-16 11:00:00,131.99,132.15,131.94,132.04,247596.0,119.6,119.7449,119.5546,119.6453,247596.0
2020-03-16 11:30:00,132.08,132.24,132.02,132.18,89180.0,119.6815,119.8265,119.6271,119.7721,89180.0
2020-03-16 12:00:00,132.19,132.32,132.18,132.22,173109.0,119.7812,119.899,119.7721,119.8084,173109.0
2020-03-16 12:30:00,132.23,132.6,132.22,132.42,979119.0,119.8174,120.1527,119.8084,119.9896,979119.0
2020-03-16 13:00:00,132.45,132.48,132.2,132.44,414010.0,120.0168,120.044,119.7902,120.0077,414010.0
2020-03-16 13:30:00,132.47,132.94,132.43,132.55,3191151.0,120.0349,120.4608,119.9986,120.1074,3191151.0
2020-03-16 14:00:00,132.57,132.81,132.5,132.56,397844.0,120.1255,120.343,120.0621,120.1164,397844.0
2020-03-16 14:30:00,132.56,132.61,132.34,132.37,754136.0,120.1164,120.1618,119.9171,119.9443,754136.0
2020-03-16 15:00:00,132.35,132.59,132.28,132.58,659681.0,119.9262,120.1436,119.8627,120.1346,659681.0
2020-03-16 15:30:00,132.55,132.66,132.05,132.39,464606.0,120.1074,120.2071,119.6543,119.9624,464606.0
2020-03-17 09:30:00,132.06,132.27,132.03,132.14,116588.0,119.6634,119.8537,119.6362,119.7359,116588.0
2020-03-17 10:00:00,132.18,132.26,132.1,132.23,199684.0,119.7721,119.8446,119.6996,119.8174,199684.0
2020-03-17 10:30:00,132.21,132.4,132.08,132.17,222373.0,119.7993,119.9715,119.6815,119.7631,222373.0
2020-03-17 11:00:00,132.16,132.24,131.94,131.97,175093.0,119.754,119.8265,119.5546,119.5818,175093.0
2020-03-17 11:30:00,131.97,132.01,131.82,131.85,291500.0,119.5818,119.6181,119.4459,119.4731,291500.0
2020-03-17 12:00:00,131.84,131.92,131.67,131.71,191786.0,119.464,119.5365,119.31,119.3462,191786.0
2020-03-17 12:30:00,131.74,131.75,131.62,131.67,83779.0,119.3734,119.3825,119.2647,119.31,83779.0
2020-03-17 13:00:00,131.66,131.93,131.63,131.82,153755.0,119.3009,119.5456,119.2737,119.4459,153755.0
2020-03-17 13:30:00,131.81,131.9,131.68,131.78,108066.0,119.4368,119.5184,119.3191,119.4097,108066.0
2020-03-17 14:00:00,131.77,131.8,131.59,131.68,138969.0,119.4006,119.4278,119.2375,119.3191,138969.0
2020-03-17 14:30:00,131.68,131.7,131.27,131.29,158637.0,119.3191,119.3372,118.9475,118.9657,158637.0
2020-03-17 15:00:00,131.29,131.36,131.12,131.23,392269.0,118.9657,119.0291,118.8116,118.9113,392269.0
2020-03-17 15:30:00,131.24,131.38,130.96,131.08,935728.0,118.9204,119.0472,118.6666,118.7754,935728.0
2020-03-18 09:30:00,130.85,131.01,130.77,130.97,523702.0,118.567,118.7119,118.4945,118.6757,523702.0
2020-03-18 10:00:00,130.97,131.23,130.96,131.22,224552.0,118.6757,118.9113,118.6666,118.9022,224552.0
2020-03-18 10:30:00,131.23,131.24,130.94,130.94,79282.0,118.9113,118.9204,118.6485,118.6485,79282.0
2020-03-18 11:00:00,130.97,131.09,130.9,131.06,381722.0,118.6757,118.7844,118.6123,118.7573,381722.0
2020-03-18 11:30:00,131.05,131.1,130.75,130.87,213127.0,118.7482,118.7935,118.4764,118.5851,213127.0
2020-03-18 12:00:00,130.88,130.89,130.63,130.67,136092.0,118.5941,118.6032,118.3676,118.4039,136092.0
2020-03-18 12:30:00,130.67,130.72,130.54,130.58,754898.0,118.4039,118.4492,118.2861,118.3223,754898.0
2020-03-18 13:00:00,130.42,130.78,130.42,130.68,106902.0,118.1773,118.5035,118.1773,118.4129,106902.0
2020-03-18 13:30:00,130.68,130.71,130.48,130.48,106136.0,118.4129,118.4401,118.2317,118.2317,106136.0
2020-03-18 14:00:00,130.49,130.54,130.21,130.34,322478.0,118.2408,118.2861,117.987,118.1048,322478.0
2020-03-18 14:30:00,130.34,130.39,129.93,129.95,291120.0,118.1048,118.1501,117.7333,117.7515,291120.0
2020-03-18 15:00:00,129.95,130.13,129.95,130.06,206769.0,117.7515,117.9146,117.7515,117.8511,206769.0
2020-03-18 15:30:00,130.04,130.31,130.01,130.21,360568.0,117.833,118.0777,117.8058,117.987,360568.0
2020-03-19 09:30:00,130.87,130.88,130.6,130.83,305252.0,118.5851,118.5941,118.3404,118.5488,305252.0
2020-03-19 10:00:00,130.82,130.96,130.76,130.91,57622.0,118.5398,118.6666,118.4854,118.6213,57622.0
2020-03-19 10:30:00,130.93,131.06,130.84,130.94,152401.0,118.6395,118.7573,118.5579,118.6485,152401.0
2020-03-19 11:00:00,130.9,131.01,130.86,130.87,209147.0,118.6123,118.7119,118.576,118.5851,209147.0
2020-03-19 11:30:00,130.87,130.99,130.79,130.91,149574.0,118.5851,118.6938,118.5126,118.6213,149574.0
2020-03-19 12:00:00,130.92,131.03,130.67,130.99,216709.0,118.6304,118.7301,118.4039,118.6938,216709.0
2020-03-19 12:30:00,131.0,131.18,130.97,131.04,578808.0,118.7029,118.866,118.6757,118.7391,578808.0
2020-03-19 13:00:00,131.03,131.47,131.02,131.46,114537.0,118.7301,119.1288,118.721,119.1197,114537.0
2020-03-19 13:30:00,131.44,131.46,131.18,131.27,173591.0,119.1016,119.1197,118.866,118.9475,173591.0
2020-03-19 14:00:00,131.27,131.28,130.92,130.94,329014.0,118.9475,118.9566,118.6304,118.6485,329014.0
2020-03-19 14:30:00,130.93,130.94,130.6,130.84,528421.0,118.6395,118.6485,118.3404,118.5579,528421.0
2020-03-19 15:00:00,130.81,130.88,130.67,130.79,240945.0,118.5307,118.5941,118.4039,118.5126,240945.0
2020-03-19 15:30:00,130.79,130.83,130.43,130.45,973292.0,118.5126,118.5488,118.1864,118.2045,973292.0
2020-03-20 09:30:00,131.21,131.29,131.12,131.18,154606.0,118.8932,118.9657,118.8116,118.866,154606.0
2020-03-20 10:00:00,131.18,131.35,131.18,131.33,220038.0,118.866,119.02,118.866,119.0019,220038.0
2020-03-20 10:30:00,131.34,131.49,131.3,131.46,94881.0,119.011,119.1469,118.9747,119.1197,94881.0
2020-03-20 11:00:00,131.48,131.56,131.43,131.47,119067.0,119.1378,119.2103,119.0925,119.1288,119067.0
2020-03-20 11:30:00,131.48,131.66,131.45,131.59,663868.0,119.1378,119.3009,119.1106,119.2375,663868.0
2020-03-20 12:00:00,131.58,131.6,131.49,131.55,101353.0,119.2284,119.2466,119.1469,119.2013,101353.0
2020-03-20 12:30:00,131.55,131.76,131.53,131.7,119738.0,119.2013,119.3915,119.1831,119.3372,119738.0
2020-03-20 13:00:00,131.71,131.84,131.68,131.8,88834.0,119.3462,119.464,119.3191,119.4278,88834.0
2020-03-20 13:30:00,131.82,131.89,131.77,131.87,102715.0,119.4459,119.5093,119.4006,119.4912,102715.0
2020-03-20 14:00:00,131.88,131.94,131.69,131.81,117642.0,119.5003,119.5546,119.3281,119.4368,117642.0
2020-03-20 14:30:00,131.8,131.86,131.67,131.73,284731.0,119.4278,119.4822,119.31,119.3644,284731.0
2020-03-20 15:00:00,131.71,131.82,131.68,131.75,540404.0,119.3462,119.4459,119.3191,119.3825,540404.0
2020-03-20 15:30:00,131.74,131.98,131.72,131.98,306564.0,119.3734,119.5909,119.3553,119.5909,306564.0
2020-03-23 09:30:00,132.37,132.93,132.37,132.87,189783.0,119.9443,120.4517,119.9443,120.3973,189783.0
2020-03-23 10:00:00,132.86,133.06,132.77,133.05,395473.0,120.3883,120.5695,120.3067,120.5604,395473.0
2020-03-23 10:30:00,133.06,133.07,132.96,132.98,145694.0,120.5695,120.5786,120.4789,120.497,145694.0
2020-03-23 11:00:00,132.97,133.04,132.95,133.01,119625.0,120.488,120.5514,120.4698,120.5242,119625.0
2020-03-23 11:30:00,133.01,133.03,132.92,132.99,177142.0,120.5242,120.5423,120.4427,120.5061,177142.0
2020-03-23 12:00:00,132.99,133.01,132.89,132.9,150221.0,120.5061,120.5242,120.4155,120.4245,150221.0
2020-03-23 12:30:00,132.9,132.99,132.85,132.92,174476.0,120.4245,120.5061,120.3792,120.4427,174476.0
2020-03-23 13:00:00,132.92,133.0,132.9,132.93,72283.0,120.4427,120.5151,120.4245,120.4517,72283.0
2020-03-23 13:30:00,132.92,132.96,132.87,132.87,101982.0,120.4427,120.4789,120.3973,120.3973,101982.0
2020-03-23 14:00:00,132.87,132.94,132.73,132.74,230193.0,120.3973,120.4608,120.2705,120.2795,230193.0
2020-03-23 14:30:00,132.75,132.79,132.68,132.77,138822.0,120.2886,120.3249,120.2252,120.3067,138822.0
2020-03-23 15:00:00,132.77,132.95,132.75,132.82,805173.0,120.3067,120.4698,120.2886,120.352,805173.0
2020-03-23 15:30:00,132.83,132.92,132.77,132.86,245393.0,120.3611,120.4427,120.3067,120.3883,245393.0
2020-03-24 09:30:00,132.39,132.5,132.1,132.5,629180.0,119.9624,120.0621,119.6996,120.0621,629180.0
2020-03-24 10:00:00,132.5,132.63,132.47,132.62,956762.0,120.0621,120.1799,120.0349,120.1708,956762.0
2020-03-24 10:30:00,132.59,132.69,132.51,132.59,757549.0,120.1436,120.2342,120.0711,120.1436,757549.0
2020-03-24 11:00:00,132.57,132.6,132.3,132.32,354830.0,120.1255,120.1527,119.8809,119.899,354830.0
2020-03-24 11:30:00,132.33,132.33,132.23,132.24,420894.0,119.908,119.908,119.8174,119.8265,420894.0
2020-03-24 12:00:00,132.24,132.3,132.14,132.16,181275.0,119.8265,119.8809,119.7359,119.754,181275.0
2020-03-24 12:30:00,132.16,132.18,132.07,132.14,134632.0,119.754,119.7721,119.6724,119.7359,134632.0
2020-03-24 13:00:00,132.15,132.29,132.12,132.22,81742.0,119.7449,119.8718,119.7177,119.8084,81742.0
2020-03-24 13:30:00,132.22,132.32,132.15,132.27,153697.0,119.8084,119.899,119.7449,119.8537,153697.0
2020-03-24 14:00:00,132.27,132.36,132.24,132.3,238852.0,119.8537,119.9352,119.8265,119.8809,238852.0
2020-03-24 14:30:00,132.3,132.42,132.29,132.38,329578.0,119.8809,119.9896,119.8718,119.9533,329578.0
2020-03-24 15:00:00,132.38,132.39,132.2,132.25,162347.0,119.9533,119.9624,119.7902,119.8355,162347.0
2020-03-24 15:30:00,132.26,132.3,132.19,132.26,180160.0,119.8446,119.8809,119.7812,119.8446,180160.0
2020-03-25 09:30:00,132.23,132.39,132.21,132.37,80992.0,119.8174,119.9624,119.7993,119.9443,80992.0
2020-03-25 10:00:00,132.36,132.44,132.31,132.39,83231.0,119.9352,120.0077,119.8899,119.9624,83231.0
2020-03-25 10:30:00,132.39,132.4,132.31,132.37,110622.0,119.9624,119.9715,119.8899,119.9443,110622.0
2020-03-25 11:00:00,132.36,132.39,132.31,132.33,108964.0,119.9352,119.9624,119.8899,119.908,108964.0
2020-03-25 11:30:00,132.34,132.35,132.24,132.29,78584.0,119.9171,119.9262,119.8265,119.8718,78584.0
2020-03-25 12:00:00,132.29,132.35,132.25,132.29,63334.0,119.8718,119.9262,119.8355,119.8718,63334.0
2020-03-25 12:30:00,132.26,132.27,132.15,132.21,80936.0,119.8446,119.8537,119.7449,119.7993,80936.0
2020-03-25 13:00:00,132.21,132.37,132.2,132.25,212010.0,119.7993,119.9443,119.7902,119.8355,212010.0
2020-03-25 13:30:00,132.26,132.32,132.24,132.27,207410.0,119.8446,119.899,119.8265,119.8537,207410.0
2020-03-25 14:00:00,132.28,132.4,132.24,132.38,182836.0,119.8627,119.9715,119.8265,119.9533,182836.0
2020-03-25 14:30:00,132.37,132.5,132.22,132.27,177694.0,119.9443,120.0621,119.8084,119.8537,177694.0
2020-03-25 15:00:00,132.26,132.28,132.11,132.13,264226.0,119.8446,119.8627,119.7087,119.7268,264226.0
2020-03-25 15:30:00,132.12,132.31,132.12,132.3,260269.0,119.7177,119.8899,119.7177,119.8809,260269.0
2020-03-26 09:30:00,132.46,132.52,132.38,132.4,55947.0,120.0258,120.0802,119.9533,119.9715,55947.0
2020-03-26 10:00:00,132.44,132.51,132.4,132.5,89702.0,120.0077,120.0711,119.9715,120.0621,89702.0
2020-03-26 10:30:00,132.5,132.6,132.47,132.54,62743.0,120.0621,120.1527,120.0349,120.0983,62743.0
2020-03-26 11:00:00,132.56,132.58,132.46,132.49,118028.0,120.1164,120.1346,120.0258,120.053,118028.0
2020-03-26 11:30:00,132.49,132.56,132.46,132.55,109657.0,120.053,120.1164,120.0258,120.1074,109657.0
2020-03-26 12:00:00,132.54,132.64,132.53,132.61,90491.0,120.0983,120.1889,120.0893,120.1618,90491.0
2020-03-26 12:30:00,132.62,132.63,132.52,132.55,43668.0,120.1708,120.1799,120.0802,120.1074,43668.0
2020-03-26 13:00:00,132.56,132.69,132.56,132.66,139646.0,120.1164,120.2342,120.1164,120.2071,139646.0
2020-03-26 13:30:00,132.65,132.72,132.64,132.69,89556.0,120.198,120.2614,120.1889,120.2342,89556.0
2020-03-26 14:00:00,132.67,132.82,132.64,132.72,197580.0,120.2161,120.352,120.1889,120.2614,197580.0
2020-03-26 14:30:00,132.73,132.74,132.6,132.61,303316.0,120.2705,120.2795,120.1527,120.1618,303316.0
2020-03-26 15:00:00,132.6,132.61,132.43,132.46,163907.0,120.1527,120.1618,119.9986,120.0258,163907.0
2020-03-26 15:30:00,132.47,132.53,132.45,132.49,228041.0,120.0349,120.0893,120.0168,120.053,228041.0
2020-03-27 09:30:00,132.87,132.93,132.82,132.85,62610.0,120.3973,120.4517,120.352,120.3792,62610.0
2020-03-27 10:00:00,132.88,132.89,132.77,132.84,34674.0,120.4064,120.4155,120.3067,120.3702,34674.0
2020-03-27 10:30:00,132.85,132.91,132.83,132.89,122714.0,120.3792,120.4336,120.3611,120.4155,122714.0
2020-03-27 11:00:00,132.88,132.89,132.75,132.84,52589.0,120.4064,120.4155,120.2886,120.3702,52589.0
2020-03-27 11:30:00,132.85,132.91,132.81,132.91,50268.0,120.3792,120.4336,120.343,120.4336,50268.0
2020-03-27 12:00:00,132.91,132.95,132.9,132.94,32940.0,120.4336,120.4698,120.4245,120.4608,32940.0
2020-03-27 12:30:00,132.93,132.95,132.86,132.88,35161.0,120.4517,120.4698,120.3883,120.4064,35161.0
2020-03-27 13:00:00,132.86,132.94,132.86,132.88,40277.0,120.3883,120.4608,120.3883,120.4064,40277.0
2020-03-27 13:30:00,132.87,132.91,132.84,132.86,43325.0,120.3973,120.4336,120.3702,120.3883,43325.0
2020-03-27 14:00:00,132.86,132.91,132.84,132.91,316888.0,120.3883,120.4336,120.3702,120.4336,316888.0
2020-03-27 14:30:00,132.9,132.94,132.86,132.9,129542.0,120.4245,120.4608,120.3883,120.4245,129542.0
2020-03-27 15:00:00,132.91,133.02,132.9,132.98,114978.0,120.4336,120.5333,120.4245,120.497,114978.0
2020-03-27 15:30:00,132.98,133.15,132.97,133.06,355893.0,120.497,120.6511,120.488,120.5695,355893.0
2020-03-30 09:30:00,133.24,133.34,133.16,133.32,62256.0,120.7326,120.8232,120.6601,120.8051,62256.0
2020-03-30 10:00:00,133.33,133.45,133.31,133.37,132778.0,120.8142,120.9229,120.796,120.8504,132778.0
2020-03-30 10:30:00,133.37,133.51,133.37,133.46,270865.0,120.8504,120.9773,120.8504,120.932,270865.0
2020-03-30 11:00:00,133.46,133.46,133.29,133.34,78781.0,120.932,120.932,120.7779,120.8232,78781.0
2020-03-30 11:30:00,133.33,133.33,133.23,133.26,115183.0,120.8142,120.8142,120.7236,120.7507,115183.0
2020-03-30 12:00:00,133.26,133.4,133.26,133.38,92029.0,120.7507,120.8776,120.7507,120.8595,92029.0
2020-03-30 12:30:00,133.38,133.42,133.34,133.36,87713.0,120.8595,120.8957,120.8232,120.8413,87713.0
2020-03-30 13:00:00,133.38,133.42,133.34,133.35,189544.0,120.8595,120.8957,120.8232,120.8323,189544.0
2020-03-30 13:30:00,133.35,133.36,133.25,133.28,224814.0,120.8323,120.8413,120.7417,120.7689,224814.0
2020-03-30 14:00:00,133.29,133.33,133.23,133.32,131045.0,120.7779,120.8142,120.7236,120.8051,131045.0
2020-03-30 14:30:00,133.31,133.35,133.18,133.21,328729.0,120.796,120.8323,120.6782,120.7054,328729.0
2020-03-30 15:00:00,133.2,133.2,133.08,133.09,224833.0,120.6964,120.6964,120.5876,120.5967,224833.0
2020-03-30 15:30:00,133.09,133.21,133.06,133.09,309237.0,120.5967,120.7054,120.5695,120.5967,309237.0
2020-03-31 09:30:00,133.27,133.37,133.23,133.29,98698.0,120.7598,120.8504,120.7236,120.7779,98698.0
2020-03-31 10:00:00,133.3,133.35,133.27,133.32,573800.0,120.787,120.8323,120.7598,120.8051,573800.0
2020-03-31 10:30:00,133.34,133.38,133.27,133.28,66145.0,120.8232,120.8595,120.7598,120.7689,66145.0
2020-03-31 11:00:00,133.28,133.32,133.25,133.29,44065.0,120.7689,120.8051,120.7417,120.7779,44065.0
2020-03-31 11:30:00,133.29,133.35,133.27,133.34,54034.0,120.7779,120.8323,120.7598,120.8232,54034.0
2020-03-31 12:00:00,133.33,133.43,133.32,133.43,56841.0,120.8142,120.9048,120.8051,120.9048,56841.0
2020-03-31 12:30:00,133.43,133.46,133.39,133.45,25755.0,120.9048,120.932,120.8685,120.9229,25755.0
2020-03-31 13:00:00,133.45,133.49,133.41,133.46,68054.0,120.9229,120.9591,120.8867,120.932,68054.0
2020-03-31 13:30:00,133.46,133.5,133.44,133.46,61472.0,120.932,120.9682,120.9138,120.932,61472.0
2020-03-31 14:00:00,133.44,133.46,133.34,133.38,122291.0,120.9138,120.932,120.8232,120.8595,122291.0
2020-03-31 14:30:00,133.38,133.43,133.27,133.29,80479.0,120.8595,120.9048,120.7598,120.7779,80479.0
2020-03-31 15:00:00,133.3,133.34,133.23,133.31,140518.0,120.787,120.8232,120.7236,120.796,140518.0
2020-03-31 15:30:00,133.29,133.45,133.28,133.42,943203.0,120.7779,120.9229,120.7689,120.8957,943203.0
2020-04-01 09:30:00,133.44,133.44,133.29,133.32,139057.0,121.0612,121.0612,120.9251,120.9523,139057.0
2020-04-01 10:00:00,133.31,133.38,133.27,133.38,44247.0,120.9432,121.0068,120.907,121.0068,44247.0
2020-04-01 10:30:00,133.38,133.43,133.35,133.41,169959.0,121.0068,121.0521,120.9795,121.034,169959.0
2020-04-01 11:00:00,133.4,133.4,133.32,133.33,46237.0,121.0249,121.0249,120.9523,120.9614,46237.0
2020-04-01 11:30:00,133.33,133.34,133.28,133.34,49361.0,120.9614,120.9705,120.916,120.9705,49361.0
2020-04-01 12:00:00,133.34,133.44,133.33,133.42,154087.0,120.9705,121.0612,120.9614,121.043,154087.0
2020-04-01 12:30:00,133.42,133.43,133.34,133.35,113808.0,121.043,121.0521,120.9705,120.9795,113808.0
2020-04-01 13:00:00,133.34,133.37,133.27,133.31,137405.0,120.9705,120.9977,120.907,120.9432,137405.0
2020-04-01 13:30:00,133.31,133.47,133.27,133.34,1424159.0,120.9432,121.0884,120.907,120.9705,1424159.0
2020-04-01 14:00:00,133.33,133.4,133.3,133.39,159367.0,120.9614,121.0249,120.9342,121.0158,159367.0
2020-04-01 14:30:00,133.39,133.45,133.32,133.33,534237.0,121.0158,121.0703,120.9523,120.9614,534237.0
2020-04-01 15:00:00,133.33,133.37,133.29,133.36,375178.0,120.9614,120.9977,120.9251,120.9886,375178.0
2020-04-01 15:30:00,133.36,133.37,133.25,133.28,363854.0,120.9886,120.9977,120.8888,120.916,363854.0
2020-04-02 09:30:00,133.39,133.5,133.34,133.36,192731.0,121.0158,121.1156,120.9705,120.9886,192731.0
2020-04-02 10:00:00,133.38,133.46,133.36,133.46,76039.0,121.0068,121.0793,120.9886,121.0793,76039.0
2020-04-02 10:30:00,133.45,133.46,133.31,133.36,295351.0,121.0703,121.0793,120.9432,120.9886,295351.0
2020-04-02 11:00:00,133.36,133.37,133.24,133.35,225255.0,120.9886,120.9977,120.8797,120.9795,225255.0
2020-04-02 11:30:00,133.34,133.4,133.33,133.37,24152.0,120.9705,121.0249,120.9614,120.9977,24152.0
2020-04-02 12:00:00,133.39,133.39,133.34,133.37,40938.0,121.0158,121.0158,120.9705,120.9977,40938.0
2020-04-02 12:30:00,133.37,133.37,133.26,133.28,87447.0,120.9977,120.9977,120.8979,120.916,87447.0
2020-04-02 13:00:00,133.28,133.3,133.24,133.27,83706.0,120.916,120.9342,120.8797,120.907,83706.0
2020-04-02 13:30:00,133.27,133.3,133.26,133.28,83583.0,120.907,120.9342,120.8979,120.916,83583.0
2020-04-02 14:00:00,133.28,133.34,133.27,133.3,128806.0,120.916,120.9705,120.907,120.9342,128806.0
2020-04-02 14:30:00,133.3,133.32,133.21,133.22,456459.0,120.9342,120.9523,120.8525,120.8616,456459.0
2020-04-02 15:00:00,133.21,133.25,133.16,133.22,299901.0,120.8525,120.8888,120.8072,120.8616,299901.0
2020-04-02 15:30:00,133.22,133.25,133.2,133.2,211807.0,120.8616,120.8888,120.8435,120.8435,211807.0
2020-04-03 09:30:00,133.23,133.27,133.19,133.26,80244.0,120.8707,120.907,120.8344,120.8979,80244.0
2020-04-03 10:00:00,133.25,133.33,133.25,133.31,26906.0,120.8888,120.9614,120.8888,120.9432,26906.0
2020-04-03 10:30:00,133.32,133.38,133.3,133.36,25523.0,120.9523,121.0068,120.9342,120.9886,25523.0
2020-04-03 11:00:00,133.36,133.39,133.33,133.36,29589.0,120.9886,121.0158,120.9614,120.9886,29589.0
2020-04-03 11:30:00,133.36,133.43,133.35,133.43,85025.0,120.9886,121.0521,120.9795,121.0521,85025.0
2020-04-03 12:00:00,133.43,133.46,133.42,133.44,137696.0,121.0521,121.0793,121.043,121.0612,137696.0
2020-04-03 12:30:00,133.43,133.44,133.39,133.42,50692.0,121.0521,121.0612,121.0158,121.043,50692.0
2020-04-03 13:00:00,133.42,133.44,133.38,133.43,121794.0,121.043,121.0612,121.0068,121.0521,121794.0
2020-04-03 13:30:00,133.42,133.44,133.39,133.4,31564.0,121.043,121.0612,121.0158,121.0249,31564.0
2020-04-03 14:00:00,133.4,133.45,133.39,133.44,230040.0,121.0249,121.0703,121.0158,121.0612,230040.0
2020-04-03 14:30:00,133.44,133.44,133.34,133.34,170629.0,121.0612,121.0612,120.9705,120.9705,170629.0
2020-04-03 15:00:00,133.35,133.36,133.18,133.2,139073.0,120.9795,120.9886,120.8253,120.8435,139073.0
2020-04-03 15:30:00,133.2,133.27,133.19,133.21,507405.0,120.8435,120.907,120.8344,120.8525,507405.0
2020-04-06 09:30:00,133.05,133.06,132.92,133.02,142352.0,120.7074,120.7164,120.5894,120.6802,142352.0
2020-04-06 10:00:00,133.02,133.04,132.97,133.0,79510.0,120.6802,120.6983,120.6348,120.662,79510.0
2020-04-06 10:30:00,133.0,133.05,132.94,132.95,85753.0,120.662,120.7074,120.6076,120.6166,85753.0
2020-04-06 11:00:00,132.94,133.04,132.94,133.03,101701.0,120.6076,120.6983,120.6076,120.6892,101701.0
2020-04-06 11:30:00,133.02,133.03,132.96,132.98,535571.0,120.6802,120.6892,120.6257,120.6439,535571.0
2020-04-06 12:00:00,132.98,133.02,132.92,132.93,71012.0,120.6439,120.6802,120.5894,120.5985,71012.0
2020-04-06 12:30:00,132.93,132.97,132.91,132.92,40289.0,120.5985,120.6348,120.5804,120.5894,40289.0
2020-04-06 13:00:00,132.92,132.94,132.88,132.92,51171.0,120.5894,120.6076,120.5531,120.5894,51171.0
2020-04-06 13:30:00,132.93,132.93,132.87,132.88,94157.0,120.5985,120.5985,120.5441,120.5531,94157.0
2020-04-06 14:00:00,132.89,132.92,132.83,132.92,428645.0,120.5622,120.5894,120.5078,120.5894,428645.0
2020-04-06 14:30:00,132.91,132.93,132.84,132.84,132829.0,120.5804,120.5985,120.5168,120.5168,132829.0
2020-04-06 15:00:00,132.84,132.92,132.8,132.91,183778.0,120.5168,120.5894,120.4806,120.5804,183778.0
2020-04-06 15:30:00,132.91,132.91,132.86,132.89,277811.0,120.5804,120.5804,120.535,120.5622,277811.0
2020-04-07 09:30:00,132.53,132.61,132.47,132.52,56305.0,120.2356,120.3082,120.1812,120.2265,56305.0
2020-04-07 10:00:00,132.53,132.57,132.5,132.57,72105.0,120.2356,120.2719,120.2084,120.2719,72105.0
2020-04-07 10:30:00,132.57,132.62,132.5,132.59,86643.0,120.2719,120.3173,120.2084,120.29,86643.0
2020-04-07 11:00:00,132.58,132.59,132.52,132.54,51151.0,120.281,120.29,120.2265,120.2447,51151.0
2020-04-07 11:30:00,132.54,132.55,132.42,132.43,111611.0,120.2447,120.2538,120.1358,120.1449,111611.0
2020-04-07 12:00:00,132.44,132.44,132.39,132.44,164513.0,120.154,120.154,120.1086,120.154,164513.0
2020-04-07 12:30:00,132.44,132.47,132.41,132.45,253424.0,120.154,120.1812,120.1267,120.163,253424.0
2020-04-07 13:00:00,132.45,132.48,132.4,132.47,204563.0,120.163,120.1902,120.1177,120.1812,204563.0
2020-04-07 13:30:00,132.47,132.51,132.4,132.51,353020.0,120.1812,120.2175,120.1177,120.2175,353020.0
2020-04-07 14:00:00,132.51,132.65,132.51,132.58,130273.0,120.2175,120.3445,120.2175,120.281,130273.0
2020-04-07 14:30:00,132.59,132.67,132.55,132.59,105453.0,120.29,120.3626,120.2538,120.29,105453.0
2020-04-07 15:00:00,132.6,132.6,132.54,132.6,156688.0,120.2991,120.2991,120.2447,120.2991,156688.0
2020-04-07 15:30:00,132.6,132.68,132.59,132.68,341315.0,120.2991,120.3717,120.29,120.3717,341315.0
2020-04-08 09:30:00,132.61,132.66,132.6,132.66,82393.0,120.3082,120.3535,120.2991,120.3535,82393.0
2020-04-08 10:00:00,132.66,132.69,132.63,132.69,32434.0,120.3535,120.3808,120.3263,120.3808,32434.0
2020-04-08 10:30:00,132.7,132.8,132.68,132.76,36129.0,120.3898,120.4806,120.3717,120.4443,36129.0
2020-04-08 11:00:00,132.76,132.78,132.74,132.76,34378.0,120.4443,120.4624,120.4261,120.4443,34378.0
2020-04-08 11:30:00,132.76,132.79,132.73,132.75,124003.0,120.4443,120.4715,120.4171,120.4352,124003.0
2020-04-08 12:00:00,132.75,132.77,132.73,132.75,23472.0,120.4352,120.4533,120.4171,120.4352,23472.0
2020-04-08 12:30:00,132.74,132.81,132.73,132.8,24387.0,120.4261,120.4896,120.4171,120.4806,24387.0
2020-04-08 13:00:00,132.79,132.82,132.75,132.8,26663.0,120.4715,120.4987,120.4352,120.4806,26663.0
2020-04-08 13:30:00,132.8,132.84,132.74,132.83,1067864.0,120.4806,120.5168,120.4261,120.5078,1067864.0
2020-04-08 14:00:00,132.84,132.84,132.74,132.75,342979.0,120.5168,120.5168,120.4261,120.4352,342979.0
2020-04-08 14:30:00,132.76,132.76,132.68,132.69,237840.0,120.4443,120.4443,120.3717,120.3808,237840.0
2020-04-08 15:00:00,132.69,132.69,132.61,132.67,254394.0,120.3808,120.3808,120.3082,120.3626,254394.0
2020-04-08 15:30:00,132.66,132.7,132.64,132.69,347098.0,120.3535,120.3898,120.3354,120.3808,347098.0
2020-04-09 09:30:00,132.75,132.8,132.7,132.75,279079.0,120.4352,120.4806,120.3898,120.4352,279079.0
2020-04-09 10:00:00,132.76,132.92,132.76,132.85,103151.0,120.4443,120.5894,120.4443,120.5259,103151.0
2020-04-09 10:30:00,132.86,132.88,132.83,132.84,37862.0,120.535,120.5531,120.5078,120.5168,37862.0
2020-04-09 11:00:00,132.84,132.99,132.83,132.95,35463.0,120.5168,120.6529,120.5078,120.6166,35463.0
2020-04-09 11:30:00,132.96,133.01,132.92,133.0,36659.0,120.6257,120.6711,120.5894,120.662,36659.0
2020-04-09 12:00:00,133.0,133.09,132.99,133.05,116672.0,120.662,120.7437,120.6529,120.7074,116672.0
2020-04-09 12:30:00,133.06,133.08,133.01,133.03,87734.0,120.7164,120.7346,120.6711,120.6892,87734.0
2020-04-09 13:00:00,133.03,133.06,133.01,133.05,66199.0,120.6892,120.7164,120.6711,120.7074,66199.0
2020-04-09 13:30:00,133.04,133.04,132.98,133.03,209733.0,120.6983,120.6983,120.6439,120.6892,209733.0
2020-04-09 14:00:00,133.03,133.03,132.96,132.98,108591.0,120.6892,120.6892,120.6257,120.6439,108591.0
2020-04-09 14:30:00,132.99,133.0,132.95,132.98,126630.0,120.6529,120.662,120.6166,120.6439,126630.0
2020-04-09 15:00:00,132.96,132.97,132.91,132.92,91101.0,120.6257,120.6348,120.5804,120.5894,91101.0
2020-04-09 15:30:00,132.92,132.97,132.9,132.96,275640.0,120.5894,120.6348,120.5713,120.6257,275640.0
2020-04-13 09:30:00,132.97,132.97,132.93,132.96,127734.0,120.6348,120.6348,120.5985,120.6257,127734.0
2020-04-13 10:00:00,132.96,132.97,132.92,132.96,246164.0,120.6257,120.6348,120.5894,120.6257,246164.0
2020-04-13 10:30:00,132.95,132.96,132.9,132.91,111721.0,120.6166,120.6257,120.5713,120.5804,111721.0
2020-04-13 11:00:00,132.92,132.98,132.9,132.91,60590.0,120.5894,120.6439,120.5713,120.5804,60590.0
2020-04-13 11:30:00,132.91,132.98,132.91,132.96,112067.0,120.5804,120.6439,120.5804,120.6257,112067.0
2020-04-13 12:00:00,132.97,132.99,132.94,132.98,68899.0,120.6348,120.6529,120.6076,120.6439,68899.0
2020-04-13 12:30:00,132.98,132.99,132.94,132.97,111589.0,120.6439,120.6529,120.6076,120.6348,111589.0
2020-04-13 13:00:00,132.97,133.0,132.95,132.97,38064.0,120.6348,120.662,120.6166,120.6348,38064.0
2020-04-13 13:30:00,132.97,132.97,132.94,132.95,60547.0,120.6348,120.6348,120.6076,120.6166,60547.0
2020-04-13 14:00:00,132.94,132.95,132.89,132.91,24148.0,120.6076,120.6166,120.5622,120.5804,24148.0
2020-04-13 14:30:00,132.92,132.94,132.9,132.9,152328.0,120.5894,120.6076,120.5713,120.5713,152328.0
2020-04-13 15:00:00,132.91,132.93,132.86,132.88,72831.0,120.5804,120.5985,120.535,120.5531,72831.0
2020-04-13 15:30:00,132.87,132.91,132.83,132.84,83380.0,120.5441,120.5804,120.5078,120.5168,83380.0
2020-04-14 09:30:00,132.94,133.02,132.94,132.98,44026.0,120.6076,120.6802,120.6076,120.6439,44026.0
2020-04-14 10:00:00,132.98,133.02,132.94,133.01,29925.0,120.6439,120.6802,120.6076,120.6711,29925.0
2020-04-14 10:30:00,133.02,133.06,133.0,133.04,24468.0,120.6802,120.7164,120.662,120.6983,24468.0
2020-04-14 11:00:00,133.03,133.09,133.03,133.06,132077.0,120.6892,120.7437,120.6892,120.7164,132077.0
2020-04-14 11:30:00,133.06,133.06,133.02,133.04,68560.0,120.7164,120.7164,120.6802,120.6983,68560.0
2020-04-14 12:00:00,133.05,133.07,133.03,133.06,51210.0,120.7074,120.7255,120.6892,120.7164,51210.0
2020-04-14 12:30:00,133.05,133.06,133.03,133.05,65819.0,120.7074,120.7164,120.6892,120.7074,65819.0
2020-04-14 13:00:00,133.05,133.07,133.03,133.05,26586.0,120.7074,120.7255,120.6892,120.7074,26586.0
2020-04-14 13:30:00,133.06,133.07,133.04,133.05,82980.0,120.7164,120.7255,120.6983,120.7074,82980.0
2020-04-14 14:00:00,133.05,133.05,132.98,133.0,86582.0,120.7074,120.7074,120.6439,120.662,86582.0
2020-04-14 14:30:00,132.99,133.01,132.96,133.0,130602.0,120.6529,120.6711,120.6257,120.662,130602.0
2020-04-14 15:00:00,133.01,133.03,132.98,133.0,79894.0,120.6711,120.6892,120.6439,120.662,79894.0
2020-04-14 15:30:00,133.0,133.01,132.97,133.0,108203.0,120.662,120.6711,120.6348,120.662,108203.0
2020-04-15 09:30:00,133.3,133.38,133.27,133.38,51474.0,120.9342,121.0068,120.907,121.0068,51474.0
2020-04-15 10:00:00,133.38,133.48,133.38,133.46,40966.0,121.0068,121.0975,121.0068,121.0793,40966.0
2020-04-15 10:30:00,133.47,133.55,133.4,133.41,48265.0,121.0884,121.161,121.0249,121.034,48265.0
2020-04-15 11:00:00,133.42,133.45,133.36,133.36,179364.0,121.043,121.0703,120.9886,120.9886,179364.0
2020-04-15 11:30:00,133.36,133.44,133.34,133.44,73067.0,120.9886,121.0612,120.9705,121.0612,73067.0
2020-04-15 12:00:00,133.44,133.46,133.41,133.41,146238.0,121.0612,121.0793,121.034,121.034,146238.0
2020-04-15 12:30:00,133.41,133.42,133.37,133.39,30749.0,121.034,121.043,120.9977,121.0158,30749.0
2020-04-15 13:00:00,133.38,133.45,133.34,133.45,38044.0,121.0068,121.0703,120.9705,121.0703,38044.0
2020-04-15 13:30:00,133.45,133.49,133.42,133.44,32352.0,121.0703,121.1066,121.043,121.0612,32352.0
2020-04-15 14:00:00,133.43,133.44,133.4,133.44,27416.0,121.0521,121.0612,121.0249,121.0612,27416.0
2020-04-15 14:30:00,133.44,133.49,133.41,133.47,53462.0,121.0612,121.1066,121.034,121.0884,53462.0
2020-04-15 15:00:00,133.46,133.52,133.43,133.51,121894.0,121.0793,121.1338,121.0521,121.1247,121894.0
2020-04-15 15:30:00,133.52,133.53,133.45,133.45,197670.0,121.1338,121.1428,121.0703,121.0703,197670.0
2020-04-16 09:30:00,133.55,133.55,133.5,133.53,122121.0,121.161,121.161,121.1156,121.1428,122121.0
2020-04-16 10:00:00,133.53,133.6,133.52,133.6,67127.0,121.1428,121.2063,121.1338,121.2063,67127.0
2020-04-16 10:30:00,133.6,133.61,133.57,133.58,34504.0,121.2063,121.2154,121.1791,121.1882,34504.0
2020-04-16 11:00:00,133.58,133.59,133.48,133.49,35307.0,121.1882,121.1973,121.0975,121.1066,35307.0
2020-04-16 11:30:00,133.49,133.49,133.45,133.46,93717.0,121.1066,121.1066,121.0703,121.0793,93717.0
2020-04-16 12:00:00,133.46,133.54,133.45,133.54,24951.0,121.0793,121.1519,121.0703,121.1519,24951.0
2020-04-16 12:30:00,133.54,133.57,133.53,133.53,35253.0,121.1519,121.1791,121.1428,121.1428,35253.0
2020-04-16 13:00:00,133.53,133.57,133.52,133.56,39883.0,121.1428,121.1791,121.1338,121.1701,39883.0
2020-04-16 13:30:00,133.56,133.56,133.5,133.53,37477.0,121.1701,121.1701,121.1156,121.1428,37477.0
2020-04-16 14:00:00,133.54,133.55,133.5,133.5,40335.0,121.1519,121.161,121.1156,121.1156,40335.0
2020-04-16 14:30:00,133.5,133.54,133.48,133.5,325616.0,121.1156,121.1519,121.0975,121.1156,325616.0
2020-04-16 15:00:00,133.49,133.52,133.47,133.47,88273.0,121.1066,121.1338,121.0884,121.0884,88273.0
2020-04-16 15:30:00,133.47,133.47,133.43,133.46,54030.0,121.0884,121.0884,121.0521,121.0793,54030.0
2020-04-17 09:30:00,133.44,133.51,133.44,133.51,59776.0,121.0612,121.1247,121.0612,121.1247,59776.0
2020-04-17 10:00:00,133.51,133.61,133.51,133.59,50960.0,121.1247,121.2154,121.1247,121.1973,50960.0
2020-04-17 10:30:00,133.58,133.59,133.49,133.53,42265.0,121.1882,121.1973,121.1066,121.1428,42265.0
2020-04-17 11:00:00,133.53,133.56,133.51,133.52,33589.0,121.1428,121.1701,121.1247,121.1338,33589.0
2020-04-17 11:30:00,133.51,133.53,133.48,133.49,39937.0,121.1247,121.1428,121.0975,121.1066,39937.0
2020-04-17 12:00:00,133.51,133.54,133.47,133.48,33550.0,121.1247,121.1519,121.0884,121.0975,33550.0
2020-04-17 12:30:00,133.48,133.51,133.48,133.5,92858.0,121.0975,121.1247,121.0975,121.1156,92858.0
2020-04-17 13:00:00,133.49,133.55,133.49,133.53,68339.0,121.1066,121.161,121.1066,121.1428,68339.0
2020-04-17 13:30:00,133.53,133.53,133.5,133.5,23900.0,121.1428,121.1428,121.1156,121.1156,23900.0
2020-04-17 14:00:00,133.5,133.5,133.33,133.34,64125.0,121.1156,121.1156,120.9614,120.9705,64125.0
2020-04-17 14:30:00,133.35,133.37,133.32,133.32,340315.0,120.9795,120.9977,120.9523,120.9523,340315.0
2020-04-17 15:00:00,133.32,133.38,133.32,133.37,79126.0,120.9523,121.0068,120.9523,120.9977,79126.0
2020-04-17 15:30:00,133.35,133.37,133.32,133.32,166642.0,120.9795,120.9977,120.9523,120.9523,166642.0
2020-04-20 09:30:00,133.4,133.41,133.36,133.38,105797.0,121.0249,121.034,120.9886,121.0068,105797.0
2020-04-20 10:00:00,133.38,133.43,133.36,133.39,33811.0,121.0068,121.0521,120.9886,121.0158,33811.0
2020-04-20 10:30:00,133.4,133.42,133.37,133.42,22659.0,121.0249,121.043,120.9977,121.043,22659.0
2020-04-20 11:00:00,133.42,133.43,133.37,133.38,47231.0,121.043,121.0521,120.9977,121.0068,47231.0
2020-04-20 11:30:00,133.38,133.38,133.31,133.34,40383.0,121.0068,121.0068,120.9432,120.9705,40383.0
2020-04-20 12:00:00,133.34,133.37,133.32,133.33,35648.0,120.9705,120.9977,120.9523,120.9614,35648.0
2020-04-20 12:30:00,133.33,133.35,133.31,133.34,48746.0,120.9614,120.9795,120.9432,120.9705,48746.0
2020-04-20 13:00:00,133.33,133.38,133.33,133.37,28857.0,120.9614,121.0068,120.9614,120.9977,28857.0
2020-04-20 13:30:00,133.37,133.37,133.3,133.33,18675.0,120.9977,120.9977,120.9342,120.9614,18675.0
2020-04-20 14:00:00,133.33,133.38,133.33,133.38,73146.0,120.9614,121.0068,120.9614,121.0068,73146.0
2020-04-20 14:30:00,133.38,133.42,133.36,133.4,47502.0,121.0068,121.043,120.9886,121.0249,47502.0
2020-04-20 15:00:00,133.4,133.43,133.39,133.41,53811.0,121.0249,121.0521,121.0158,121.034,53811.0
2020-04-20 15:30:00,133.4,133.44,133.4,133.42,485883.0,121.0249,121.0612,121.0249,121.043,485883.0
2020-04-21 09:30:00,133.61,133.68,133.55,133.57,160498.0,121.2154,121.2789,121.161,121.1791,160498.0
2020-04-21 10:00:00,133.58,133.63,133.55,133.61,81424.0,121.1882,121.2336,121.161,121.2154,81424.0
2020-04-21 10:30:00,133.61,133.63,133.56,133.63,54405.0,121.2154,121.2336,121.1701,121.2336,54405.0
2020-04-21 11:00:00,133.63,133.67,133.61,133.66,71865.0,121.2336,121.2699,121.2154,121.2608,71865.0
2020-04-21 11:30:00,133.66,133.68,133.61,133.62,93106.0,121.2608,121.2789,121.2154,121.2245,93106.0
2020-04-21 12:00:00,133.61,133.63,133.57,133.63,116800.0,121.2154,121.2336,121.1791,121.2336,116800.0
2020-04-21 12:30:00,133.63,133.64,133.57,133.57,86498.0,121.2336,121.2426,121.1791,121.1791,86498.0
2020-04-21 13:00:00,133.57,133.59,133.53,133.54,211082.0,121.1791,121.1973,121.1428,121.1519,211082.0
2020-04-21 13:30:00,133.54,133.55,133.49,133.51,112183.0,121.1519,121.161,121.1066,121.1247,112183.0
2020-04-21 14:00:00,133.52,133.53,133.49,133.5,54824.0,121.1338,121.1428,121.1066,121.1156,54824.0
2020-04-21 14:30:00,133.5,133.54,133.48,133.54,193520.0,121.1156,121.1519,121.0975,121.1519,193520.0
2020-04-21 15:00:00,133.54,133.55,133.51,133.53,293378.0,121.1519,121.161,121.1247,121.1428,293378.0
2020-04-21 15:30:00,133.52,133.55,133.48,133.55,463720.0,121.1338,121.161,121.0975,121.161,463720.0
2020-04-22 09:30:00,133.4,133.43,133.36,133.42,76387.0,121.0249,121.0521,120.9886,121.043,76387.0
2020-04-22 10:00:00,133.42,133.45,133.39,133.42,38618.0,121.043,121.0703,121.0158,121.043,38618.0
2020-04-22 10:30:00,133.42,133.42,133.31,133.37,43120.0,121.043,121.043,120.9432,120.9977,43120.0
2020-04-22 11:00:00,133.37,133.37,133.31,133.35,92749.0,120.9977,120.9977,120.9432,120.9795,92749.0
2020-04-22 11:30:00,133.36,133.38,133.3,133.31,28428.0,120.9886,121.0068,120.9342,120.9432,28428.0
2020-04-22 12:00:00,133.31,133.31,133.23,133.28,33906.0,120.9432,120.9432,120.8707,120.916,33906.0
2020-04-22 12:30:00,133.26,133.29,133.24,133.29,22965.0,120.8979,120.9251,120.8797,120.9251,22965.0
2020-04-22 13:00:00,133.3,133.32,133.28,133.31,24570.0,120.9342,120.9523,120.916,120.9432,24570.0
2020-04-22 13:30:00,133.31,133.33,133.3,133.31,19583.0,120.9432,120.9614,120.9342,120.9432,19583.0
2020-04-22 14:00:00,133.31,133.32,133.29,133.31,40107.0,120.9432,120.9523,120.9251,120.9432,40107.0
2020-04-22 14:30:00,133.32,133.36,133.3,133.35,65581.0,120.9523,120.9886,120.9342,120.9795,65581.0
2020-04-22 15:00:00,133.36,133.36,133.31,133.33,73187.0,120.9886,120.9886,120.9432,120.9614,73187.0
2020-04-22 15:30:00,133.33,133.37,133.32,133.37,189223.0,120.9614,120.9977,120.9523,120.9977,189223.0
2020-04-23 09:30:00,133.27,133.35,133.27,133.33,70881.0,120.907,120.9795,120.907,120.9614,70881.0
2020-04-23 10:00:00,133.33,133.35,133.27,133.29,74629.0,120.9614,120.9795,120.907,120.9251,74629.0
2020-04-23 10:30:00,133.28,133.32,133.24,133.32,42672.0,120.916,120.9523,120.8797,120.9523,42672.0
2020-04-23 11:00:00,133.33,133.34,133.28,133.3,77572.0,120.9614,120.9705,120.916,120.9342,77572.0
2020-04-23 11:30:00,133.3,133.34,133.3,133.32,30895.0,120.9342,120.9705,120.9342,120.9523,30895.0
2020-04-23 12:00:00,133.32,133.32,133.26,133.27,45497.0,120.9523,120.9523,120.8979,120.907,45497.0
2020-04-23 12:30:00,133.27,133.38,133.25,133.31,49708.0,120.907,121.0068,120.8888,120.9432,49708.0
2020-04-23 13:00:00,133.33,133.38,133.29,133.37,46734.0,120.9614,121.0068,120.9251,120.9977,46734.0
2020-04-23 13:30:00,133.35,133.37,133.31,133.32,52548.0,120.9795,120.9977,120.9432,120.9523,52548.0
2020-04-23 14:00:00,133.33,133.37,133.32,133.34,35139.0,120.9614,120.9977,120.9523,120.9705,35139.0
2020-04-23 14:30:00,133.34,133.38,133.29,133.3,80350.0,120.9705,121.0068,120.9251,120.9342,80350.0
2020-04-23 15:00:00,133.31,133.38,133.28,133.35,201716.0,120.9432,121.0068,120.916,120.9795,201716.0
2020-04-23 15:30:00,133.34,133.36,133.32,133.34,66494.0,120.9705,120.9886,120.9523,120.9705,66494.0
2020-04-24 09:30:00,133.27,133.33,133.25,133.33,58585.0,120.907,120.9614,120.8888,120.9614,58585.0
2020-04-24 10:00:00,133.31,133.35,133.29,133.33,39023.0,120.9432,120.9795,120.9251,120.9614,39023.0
2020-04-24 10:30:00,133.34,133.36,133.31,133.36,44838.0,120.9705,120.9886,120.9432,120.9886,44838.0
2020-04-24 11:00:00,133.36,133.38,133.34,133.36,32302.0,120.9886,121.0068,120.9705,120.9886,32302.0
2020-04-24 11:30:00,133.36,133.37,133.34,133.36,30313.0,120.9886,120.9977,120.9705,120.9886,30313.0
2020-04-24 12:00:00,133.36,133.37,133.35,133.36,24276.0,120.9886,120.9977,120.9795,120.9886,24276.0
2020-04-24 12:30:00,133.36,133.37,133.34,133.36,19996.0,120.9886,120.9977,120.9705,120.9886,19996.0
2020-04-24 13:00:00,133.36,133.37,133.35,133.35,8345.0,120.9886,120.9977,120.9795,120.9795,8345.0
2020-04-24 13:30:00,133.36,133.38,133.34,133.35,16942.0,120.9886,121.0068,120.9705,120.9795,16942.0
2020-04-24 14:00:00,133.34,133.37,133.31,133.36,38790.0,120.9705,120.9977,120.9432,120.9886,38790.0
2020-04-24 14:30:00,133.36,133.39,133.34,133.37,178671.0,120.9886,121.0158,120.9705,120.9977,178671.0
2020-04-24 15:00:00,133.38,133.39,133.35,133.37,76963.0,121.0068,121.0158,120.9795,120.9977,76963.0
2020-04-24 15:30:00,133.37,133.38,133.33,133.37,87801.0,120.9977,121.0068,120.9614,120.9977,87801.0
2020-04-27 09:30:00,133.24,133.24,133.13,133.14,46233.0,120.8797,120.8797,120.7799,120.789,46233.0
2020-04-27 10:00:00,133.15,133.15,133.1,133.11,56694.0,120.7981,120.7981,120.7527,120.7618,56694.0
2020-04-27 10:30:00,133.11,133.13,133.08,133.1,65383.0,120.7618,120.7799,120.7346,120.7527,65383.0
2020-04-27 11:00:00,133.1,133.11,133.08,133.09,83124.0,120.7527,120.7618,120.7346,120.7437,83124.0
2020-04-27 11:30:00,133.09,133.14,133.08,133.14,49185.0,120.7437,120.789,120.7346,120.789,49185.0
2020-04-27 12:00:00,133.14,133.17,133.13,133.15,42203.0,120.789,120.8162,120.7799,120.7981,42203.0
2020-04-27 12:30:00,133.15,133.15,133.12,133.15,47003.0,120.7981,120.7981,120.7709,120.7981,47003.0
2020-04-27 13:00:00,133.14,133.21,133.14,133.18,37661.0,120.789,120.8525,120.789,120.8253,37661.0
2020-04-27 13:30:00,133.18,133.18,133.16,133.17,20661.0,120.8253,120.8253,120.8072,120.8162,20661.0
2020-04-27 14:00:00,133.16,133.17,133.12,133.13,15239.0,120.8072,120.8162,120.7709,120.7799,15239.0
2020-04-27 14:30:00,133.13,133.13,133.09,133.11,79393.0,120.7799,120.7799,120.7437,120.7618,79393.0
2020-04-27 15:00:00,133.11,133.12,129.11,133.09,120630.0,120.7618,120.7709,117.1329,120.7437,120630.0
2020-04-27 15:30:00,133.09,133.13,133.09,133.1,72149.0,120.7437,120.7799,120.7437,120.7527,72149.0
2020-04-28 09:30:00,133.25,133.29,133.24,133.28,75341.0,120.8888,120.9251,120.8797,120.916,75341.0
2020-04-28 10:00:00,133.27,133.3,133.26,133.29,42222.0,120.907,120.9342,120.8979,120.9251,42222.0
2020-04-28 10:30:00,133.3,133.34,133.29,133.31,30246.0,120.9342,120.9705,120.9251,120.9432,30246.0
2020-04-28 11:00:00,133.31,133.32,133.28,133.29,44262.0,120.9432,120.9523,120.916,120.9251,44262.0
2020-04-28 11:30:00,133.29,133.34,133.29,133.32,66563.0,120.9251,120.9705,120.9251,120.9523,66563.0
2020-04-28 12:00:00,133.33,133.37,133.32,133.33,65107.0,120.9614,120.9977,120.9523,120.9614,65107.0
2020-04-28 12:30:00,133.33,133.34,133.31,133.33,13823.0,120.9614,120.9705,120.9432,120.9614,13823.0
2020-04-28 13:00:00,133.33,133.34,133.31,133.32,45625.0,120.9614,120.9705,120.9432,120.9523,45625.0
2020-04-28 13:30:00,133.32,133.35,133.31,133.35,31020.0,120.9523,120.9795,120.9432,120.9795,31020.0
2020-04-28 14:00:00,133.36,133.37,133.33,133.35,41789.0,120.9886,120.9977,120.9614,120.9795,41789.0
2020-04-28 14:30:00,133.34,133.37,133.31,133.33,46506.0,120.9705,120.9977,120.9432,120.9614,46506.0
2020-04-28 15:00:00,133.34,133.34,133.31,133.33,65683.0,120.9705,120.9705,120.9432,120.9614,65683.0
2020-04-28 15:30:00,133.34,133.37,133.32,133.36,117059.0,120.9705,120.9977,120.9523,120.9886,117059.0
2020-04-29 09:30:00,133.42,133.49,133.38,133.47,30159.0,121.043,121.1066,121.0068,121.0884,30159.0
2020-04-29 10:00:00,133.47,133.5,133.43,133.46,51533.0,121.0884,121.1156,121.0521,121.0793,51533.0
2020-04-29 10:30:00,133.47,133.49,133.44,133.46,42065.0,121.0884,121.1066,121.0612,121.0793,42065.0
2020-04-29 11:00:00,133.46,133.48,133.4,133.41,51748.0,121.0793,121.0975,121.0249,121.034,51748.0
2020-04-29 11:30:00,133.42,133.42,133.4,133.41,39367.0,121.043,121.043,121.0249,121.034,39367.0
2020-04-29 12:00:00,133.41,133.43,133.39,133.43,18193.0,121.034,121.0521,121.0158,121.0521,18193.0
2020-04-29 12:30:00,133.43,133.44,133.42,133.42,79738.0,121.0521,121.0612,121.043,121.043,79738.0
2020-04-29 13:00:00,133.43,133.43,133.39,133.41,10996.0,121.0521,121.0521,121.0158,121.034,10996.0
2020-04-29 13:30:00,133.41,133.42,133.36,133.4,41973.0,121.034,121.043,120.9886,121.0249,41973.0
2020-04-29 14:00:00,133.39,133.45,133.31,133.33,54760.0,121.0158,121.0703,120.9432,120.9614,54760.0
2020-04-29 14:30:00,133.32,133.39,133.26,133.34,53106.0,120.9523,121.0158,120.8979,120.9705,53106.0
2020-04-29 15:00:00,133.35,133.4,133.33,133.38,48458.0,120.9795,121.0249,120.9614,121.0068,48458.0
2020-04-29 15:30:00,133.39,133.42,133.35,133.4,90783.0,121.0158,121.043,120.9795,121.0249,90783.0
2020-04-30 09:30:00,133.44,133.5,133.44,133.44,67423.0,121.0612,121.1156,121.0612,121.0612,67423.0
2020-04-30 10:00:00,133.45,133.51,133.42,133.49,95753.0,121.0703,121.1247,121.043,121.1066,95753.0
2020-04-30 10:30:00,133.49,133.5,133.44,133.48,48526.0,121.1066,121.1156,121.0612,121.0975,48526.0
2020-04-30 11:00:00,133.49,133.52,133.47,133.52,31729.0,121.1066,121.1338,121.0884,121.1338,31729.0
2020-04-30 11:30:00,133.52,133.55,133.51,133.53,63510.0,121.1338,121.161,121.1247,121.1428,63510.0
2020-04-30 12:00:00,133.54,133.56,133.52,133.53,40020.0,121.1519,121.1701,121.1338,121.1428,40020.0
2020-04-30 12:30:00,133.53,133.57,133.53,133.56,53383.0,121.1428,121.1791,121.1428,121.1701,53383.0
2020-04-30 13:00:00,133.56,133.57,133.5,133.5,26120.0,121.1701,121.1791,121.1156,121.1156,26120.0
2020-04-30 13:30:00,133.5,133.51,133.46,133.48,81732.0,121.1156,121.1247,121.0793,121.0975,81732.0
2020-04-30 14:00:00,133.49,133.52,133.48,133.51,59571.0,121.1066,121.1338,121.0975,121.1247,59571.0
2020-04-30 14:30:00,133.51,133.51,133.4,133.43,108339.0,121.1247,121.1247,121.0249,121.0521,108339.0
2020-04-30 15:00:00,133.43,133.44,133.34,133.36,281518.0,121.0521,121.0612,120.9705,120.9886,281518.0
2020-04-30 15:30:00,133.36,133.39,133.33,133.34,706166.0,120.9886,121.0158,120.9614,120.9705,706166.0
2020-05-01 09:30:00,133.29,133.32,133.22,133.23,402211.0,121.0389,121.0661,120.9753,120.9844,402211.0
2020-05-01 10:00:00,133.23,133.28,133.21,133.26,60937.0,120.9844,121.0298,120.9662,121.0116,60937.0
2020-05-01 10:30:00,133.25,133.28,133.18,133.21,49022.0,121.0026,121.0298,120.939,120.9662,49022.0
2020-05-01 11:00:00,133.21,133.27,133.2,133.26,165987.0,120.9662,121.0207,120.9572,121.0116,165987.0
2020-05-01 11:30:00,133.26,133.31,133.26,133.3,57736.0,121.0116,121.057,121.0116,121.048,57736.0
2020-05-01 12:00:00,133.3,133.33,133.25,133.26,45856.0,121.048,121.0752,121.0026,121.0116,45856.0
2020-05-01 12:30:00,133.27,133.29,133.24,133.28,19213.0,121.0207,121.0389,120.9935,121.0298,19213.0
2020-05-01 13:00:00,133.28,133.28,133.23,133.23,25240.0,121.0298,121.0298,120.9844,120.9844,25240.0
2020-05-01 13:30:00,133.23,133.24,133.2,133.23,32523.0,120.9844,120.9935,120.9572,120.9844,32523.0
2020-05-01 14:00:00,133.23,133.24,133.19,133.21,97127.0,120.9844,120.9935,120.9481,120.9662,97127.0
2020-05-01 14:30:00,133.2,133.21,133.16,133.18,95390.0,120.9572,120.9662,120.9208,120.939,95390.0
2020-05-01 15:00:00,133.19,133.24,133.19,133.21,38030.0,120.9481,120.9935,120.9481,120.9662,38030.0
2020-05-01 15:30:00,133.21,133.25,133.19,133.23,172581.0,120.9662,121.0026,120.9481,120.9844,172581.0
2020-05-04 09:30:00,133.22,133.25,133.18,133.21,37320.0,120.9753,121.0026,120.939,120.9662,37320.0
2020-05-04 10:00:00,133.2,133.21,133.17,133.2,23871.0,120.9572,120.9662,120.9299,120.9572,23871.0
2020-05-04 10:30:00,133.19,133.24,133.18,133.24,51447.0,120.9481,120.9935,120.939,120.9935,51447.0
2020-05-04 11:00:00,133.23,133.28,133.21,133.27,24341.0,120.9844,121.0298,120.9662,121.0207,24341.0
2020-05-04 11:30:00,133.28,133.3,133.26,133.3,38487.0,121.0298,121.048,121.0116,121.048,38487.0
2020-05-04 12:00:00,133.29,133.31,133.27,133.28,23070.0,121.0389,121.057,121.0207,121.0298,23070.0
2020-05-04 12:30:00,133.27,133.3,133.26,133.3,41405.0,121.0207,121.048,121.0116,121.048,41405.0
2020-05-04 13:00:00,133.3,133.31,133.28,133.28,26346.0,121.048,121.057,121.0298,121.0298,26346.0
2020-05-04 13:30:00,133.28,133.3,133.27,133.27,39324.0,121.0298,121.048,121.0207,121.0207,39324.0
2020-05-04 14:00:00,133.27,133.28,133.25,133.26,30867.0,121.0207,121.0298,121.0026,121.0116,30867.0
2020-05-04 14:30:00,133.27,133.27,133.23,133.26,44557.0,121.0207,121.0207,120.9844,121.0116,44557.0
2020-05-04 15:00:00,133.26,133.26,133.23,133.26,114521.0,121.0116,121.0116,120.9844,121.0116,114521.0
2020-05-04 15:30:00,133.26,133.28,133.23,133.28,111850.0,121.0116,121.0298,120.9844,121.0298,111850.0
2020-05-05 09:30:00,133.18,133.18,133.13,133.14,37915.0,120.939,120.939,120.8936,120.9027,37915.0
2020-05-05 10:00:00,133.15,133.22,133.14,133.19,36600.0,120.9118,120.9753,120.9027,120.9481,36600.0
2020-05-05 10:30:00,133.19,133.22,133.18,133.22,29026.0,120.9481,120.9753,120.939,120.9753,29026.0
2020-05-05 11:00:00,133.22,133.25,133.19,133.19,46054.0,120.9753,121.0026,120.9481,120.9481,46054.0
2020-05-05 11:30:00,133.19,133.22,133.18,133.2,67559.0,120.9481,120.9753,120.939,120.9572,67559.0
2020-05-05 12:00:00,133.2,133.21,133.19,133.19,26864.0,120.9572,120.9662,120.9481,120.9481,26864.0
2020-05-05 12:30:00,133.2,133.27,133.2,133.26,28201.0,120.9572,121.0207,120.9572,121.0116,28201.0
2020-05-05 13:00:00,133.26,133.27,133.23,133.23,25064.0,121.0116,121.0207,120.9844,120.9844,25064.0
2020-05-05 13:30:00,133.24,133.25,133.22,133.23,31933.0,120.9935,121.0026,120.9753,120.9844,31933.0
2020-05-05 14:00:00,133.24,133.25,133.22,133.23,25535.0,120.9935,121.0026,120.9753,120.9844,25535.0
2020-05-05 14:30:00,133.24,133.24,133.19,133.19,16919.0,120.9935,120.9935,120.9481,120.9481,16919.0
2020-05-05 15:00:00,133.2,133.24,133.2,133.22,45028.0,120.9572,120.9935,120.9572,120.9753,45028.0
2020-05-05 15:30:00,133.23,133.26,133.21,133.23,83689.0,120.9844,121.0116,120.9662,120.9844,83689.0
2020-05-06 09:30:00,133.0,133.06,133.0,133.06,86463.0,120.7755,120.83,120.7755,120.83,86463.0
2020-05-06 10:00:00,133.05,133.07,132.96,132.97,115820.0,120.8209,120.8391,120.7392,120.7483,115820.0
2020-05-06 10:30:00,132.98,133.06,132.98,133.05,19177.0,120.7574,120.83,120.7574,120.8209,19177.0
2020-05-06 11:00:00,133.06,133.08,133.05,133.05,23846.0,120.83,120.8482,120.8209,120.8209,23846.0
2020-05-06 11:30:00,133.06,133.09,133.06,133.09,57024.0,120.83,120.8573,120.83,120.8573,57024.0
2020-05-06 12:00:00,133.08,133.08,133.05,133.08,105736.0,120.8482,120.8482,120.8209,120.8482,105736.0
2020-05-06 12:30:00,133.08,133.1,133.06,133.07,16642.0,120.8482,120.8664,120.83,120.8391,16642.0
2020-05-06 13:00:00,133.07,133.08,133.06,133.07,62132.0,120.8391,120.8482,120.83,120.8391,62132.0
2020-05-06 13:30:00,133.07,133.11,133.07,133.09,64274.0,120.8391,120.8754,120.8391,120.8573,64274.0
2020-05-06 14:00:00,133.09,133.14,133.08,133.13,58326.0,120.8573,120.9027,120.8482,120.8936,58326.0
2020-05-06 14:30:00,133.13,133.15,133.11,133.13,43334.0,120.8936,120.9118,120.8754,120.8936,43334.0
2020-05-06 15:00:00,133.12,133.16,133.11,133.14,91725.0,120.8845,120.9208,120.8754,120.9027,91725.0
2020-05-06 15:30:00,133.14,133.18,133.13,133.16,86795.0,120.9027,120.939,120.8936,120.9208,86795.0
2020-05-07 09:30:00,133.19,133.24,133.19,133.23,23307.0,120.9481,120.9935,120.9481,120.9844,23307.0
2020-05-07 10:00:00,133.24,133.28,133.23,133.28,48212.0,120.9935,121.0298,120.9844,121.0298,48212.0
2020-05-07 10:30:00,133.27,133.38,133.26,133.37,19508.0,121.0207,121.1206,121.0116,121.1115,19508.0
2020-05-07 11:00:00,133.36,133.48,133.36,133.43,39839.0,121.1025,121.2114,121.1025,121.166,39839.0
2020-05-07 11:30:00,133.43,133.47,133.42,133.45,42833.0,121.166,121.2023,121.1569,121.1842,42833.0
2020-05-07 12:00:00,133.46,133.51,133.46,133.5,45655.0,121.1933,121.2387,121.1933,121.2296,45655.0
2020-05-07 12:30:00,133.51,133.61,133.51,133.54,81705.0,121.2387,121.3295,121.2387,121.2659,81705.0
2020-05-07 13:00:00,133.55,133.59,133.52,133.59,590762.0,121.275,121.3113,121.2477,121.3113,590762.0
2020-05-07 13:30:00,133.58,133.58,133.53,133.56,34302.0,121.3022,121.3022,121.2568,121.2841,34302.0
2020-05-07 14:00:00,133.56,133.59,133.55,133.57,22128.0,121.2841,121.3113,121.275,121.2932,22128.0
2020-05-07 14:30:00,133.57,133.61,133.56,133.6,34341.0,121.2932,121.3295,121.2841,121.3204,34341.0
2020-05-07 15:00:00,133.6,133.62,133.59,133.62,143520.0,121.3204,121.3386,121.3113,121.3386,143520.0
2020-05-07 15:30:00,133.62,133.62,133.56,133.59,73689.0,121.3386,121.3386,121.2841,121.3113,73689.0
2020-05-08 09:30:00,133.49,133.54,133.48,133.53,41863.0,121.2205,121.2659,121.2114,121.2568,41863.0
2020-05-08 10:00:00,133.53,133.58,133.49,133.58,68006.0,121.2568,121.3022,121.2205,121.3022,68006.0
2020-05-08 10:30:00,133.59,133.72,133.58,133.68,38210.0,121.3113,121.4294,121.3022,121.393,38210.0
2020-05-08 11:00:00,133.68,133.71,133.59,133.59,21836.0,121.393,121.4203,121.3113,121.3113,21836.0
2020-05-08 11:30:00,133.59,133.62,133.57,133.61,41011.0,121.3113,121.3386,121.2932,121.3295,41011.0
2020-05-08 12:00:00,133.61,133.61,133.55,133.55,27383.0,121.3295,121.3295,121.275,121.275,27383.0
2020-05-08 12:30:00,133.55,133.59,133.53,133.54,18497.0,121.275,121.3113,121.2568,121.2659,18497.0
2020-05-08 13:00:00,133.54,133.56,133.53,133.55,19931.0,121.2659,121.2841,121.2568,121.275,19931.0
2020-05-08 13:30:00,133.55,133.55,133.5,133.53,18294.0,121.275,121.275,121.2296,121.2568,18294.0
2020-05-08 14:00:00,133.52,133.52,133.45,133.47,33297.0,121.2477,121.2477,121.1842,121.2023,33297.0
2020-05-08 14:30:00,133.47,133.48,133.39,133.41,83827.0,121.2023,121.2114,121.1297,121.1479,83827.0
2020-05-08 15:00:00,133.4,133.41,133.37,133.39,128613.0,121.1388,121.1479,121.1115,121.1297,128613.0
2020-05-08 15:30:00,133.39,133.45,133.38,133.44,66893.0,121.1297,121.1842,121.1206,121.1751,66893.0
2020-05-11 09:30:00,133.41,133.45,133.41,133.44,30455.0,121.1479,121.1842,121.1479,121.1751,30455.0
2020-05-11 10:00:00,133.43,133.43,133.35,133.37,44396.0,121.166,121.166,121.0934,121.1115,44396.0
2020-05-11 10:30:00,133.37,133.37,133.34,133.34,16203.0,121.1115,121.1115,121.0843,121.0843,16203.0
2020-05-11 11:00:00,133.34,133.36,133.3,133.3,69226.0,121.0843,121.1025,121.048,121.048,69226.0
2020-05-11 11:30:00,133.3,133.32,133.26,133.26,28414.0,121.048,121.0661,121.0116,121.0116,28414.0
2020-05-11 12:00:00,133.27,133.27,133.22,133.23,29084.0,121.0207,121.0207,120.9753,120.9844,29084.0
2020-05-11 12:30:00,133.24,133.28,133.23,133.25,25394.0,120.9935,121.0298,120.9844,121.0026,25394.0
2020-05-11 13:00:00,133.26,133.28,133.25,133.26,16680.0,121.0116,121.0298,121.0026,121.0116,16680.0
2020-05-11 13:30:00,133.25,133.26,133.22,133.25,53568.0,121.0026,121.0116,120.9753,121.0026,53568.0
2020-05-11 14:00:00,133.25,133.26,133.22,133.23,40835.0,121.0026,121.0116,120.9753,120.9844,40835.0
2020-05-11 14:30:00,133.24,133.24,133.21,133.21,32722.0,120.9935,120.9935,120.9662,120.9662,32722.0
2020-05-11 15:00:00,133.21,133.25,133.2,133.24,33651.0,120.9662,121.0026,120.9572,120.9935,33651.0
2020-05-11 15:30:00,133.24,133.27,133.22,133.27,64230.0,120.9935,121.0207,120.9753,121.0207,64230.0
2020-05-12 09:30:00,133.19,133.27,133.16,133.27,51481.0,120.9481,121.0207,120.9208,121.0207,51481.0
2020-05-12 10:00:00,133.27,133.3,133.25,133.29,35734.0,121.0207,121.048,121.0026,121.0389,35734.0
2020-05-12 10:30:00,133.29,133.32,133.27,133.3,43404.0,121.0389,121.0661,121.0207,121.048,43404.0
2020-05-12 11:00:00,133.3,133.31,133.27,133.28,983594.0,121.048,121.057,121.0207,121.0298,983594.0
2020-05-12 11:30:00,133.28,133.28,133.25,133.27,263157.0,121.0298,121.0298,121.0026,121.0207,263157.0
2020-05-12 12:00:00,133.27,133.3,133.26,133.28,35057.0,121.0207,121.048,121.0116,121.0298,35057.0
2020-05-12 12:30:00,133.29,133.31,133.28,133.31,53961.0,121.0389,121.057,121.0298,121.057,53961.0
2020-05-12 13:00:00,133.31,133.42,133.3,133.4,161976.0,121.057,121.1569,121.048,121.1388,161976.0
2020-05-12 13:30:00,133.4,133.42,133.37,133.42,25379.0,121.1388,121.1569,121.1115,121.1569,25379.0
2020-05-12 14:00:00,133.41,133.41,133.36,133.37,17071.0,121.1479,121.1479,121.1025,121.1115,17071.0
2020-05-12 14:30:00,133.37,133.38,133.34,133.37,22908.0,121.1115,121.1206,121.0843,121.1115,22908.0
2020-05-12 15:00:00,133.38,133.39,133.35,133.38,26207.0,121.1206,121.1297,121.0934,121.1206,26207.0
2020-05-12 15:30:00,133.38,133.44,133.37,133.44,82668.0,121.1206,121.1751,121.1115,121.1751,82668.0
2020-05-13 09:30:00,133.49,133.51,133.44,133.49,34919.0,121.2205,121.2387,121.1751,121.2205,34919.0
2020-05-13 10:00:00,133.5,133.53,133.46,133.48,20824.0,121.2296,121.2568,121.1933,121.2114,20824.0
2020-05-13 10:30:00,133.47,133.55,133.46,133.55,35525.0,121.2023,121.275,121.1933,121.275,35525.0
2020-05-13 11:00:00,133.55,133.59,133.54,133.57,41344.0,121.275,121.3113,121.2659,121.2932,41344.0
2020-05-13 11:30:00,133.57,133.6,133.55,133.57,38321.0,121.2932,121.3204,121.275,121.2932,38321.0
2020-05-13 12:00:00,133.57,133.6,133.55,133.56,54303.0,121.2932,121.3204,121.275,121.2841,54303.0
2020-05-13 12:30:00,133.55,133.58,133.54,133.56,70647.0,121.275,121.3022,121.2659,121.2841,70647.0
2020-05-13 13:00:00,133.55,133.57,133.52,133.54,31327.0,121.275,121.2932,121.2477,121.2659,31327.0
2020-05-13 13:30:00,133.54,133.54,133.49,133.51,47553.0,121.2659,121.2659,121.2205,121.2387,47553.0
2020-05-13 14:00:00,133.5,133.55,133.5,133.52,130361.0,121.2296,121.275,121.2296,121.2477,130361.0
2020-05-13 14:30:00,133.52,133.55,133.52,133.53,174247.0,121.2477,121.275,121.2477,121.2568,174247.0
2020-05-13 15:00:00,133.53,133.56,133.51,133.55,154727.0,121.2568,121.2841,121.2387,121.275,154727.0
2020-05-13 15:30:00,133.54,133.55,133.52,133.53,336478.0,121.2659,121.275,121.2477,121.2568,336478.0
2020-05-14 09:30:00,133.57,133.65,133.56,133.64,147181.0,121.2932,121.3658,121.2841,121.3567,147181.0
2020-05-14 10:00:00,133.64,133.67,133.62,133.65,317519.0,121.3567,121.384,121.3386,121.3658,317519.0
2020-05-14 10:30:00,133.64,133.65,133.6,133.65,45839.0,121.3567,121.3658,121.3204,121.3658,45839.0
2020-05-14 11:00:00,133.64,133.68,133.59,133.68,22794.0,121.3567,121.393,121.3113,121.393,22794.0
2020-05-14 11:30:00,133.68,133.7,133.65,133.69,47756.0,121.393,121.4112,121.3658,121.4021,47756.0
2020-05-14 12:00:00,133.69,133.7,133.63,133.65,51647.0,121.4021,121.4112,121.3476,121.3658,51647.0
2020-05-14 12:30:00,133.65,133.67,133.63,133.64,52595.0,121.3658,121.384,121.3476,121.3567,52595.0
2020-05-14 13:00:00,133.65,133.68,133.64,133.65,29505.0,121.3658,121.393,121.3567,121.3658,29505.0
2020-05-14 13:30:00,133.65,133.67,133.62,133.66,235394.0,121.3658,121.384,121.3386,121.3749,235394.0
2020-05-14 14:00:00,133.67,133.67,133.62,133.63,99642.0,121.384,121.384,121.3386,121.3476,99642.0
2020-05-14 14:30:00,133.63,133.65,133.63,133.65,81787.0,121.3476,121.3658,121.3476,121.3658,81787.0
2020-05-14 15:00:00,133.65,133.65,133.58,133.59,134424.0,121.3658,121.3658,121.3022,121.3113,134424.0
2020-05-14 15:30:00,133.59,133.62,133.59,133.6,116468.0,121.3113,121.3386,121.3113,121.3204,116468.0
2020-05-15 09:30:00,133.69,133.72,133.6,133.64,27284.0,121.4021,121.4294,121.3204,121.3567,27284.0
2020-05-15 10:00:00,133.64,133.65,133.57,133.61,28098.0,121.3567,121.3658,121.2932,121.3295,28098.0
2020-05-15 10:30:00,133.61,133.62,133.58,133.59,261703.0,121.3295,121.3386,121.3022,121.3113,261703.0
2020-05-15 11:00:00,133.59,133.63,133.53,133.54,33780.0,121.3113,121.3476,121.2568,121.2659,33780.0
2020-05-15 11:30:00,133.54,133.6,133.54,133.59,41726.0,121.2659,121.3204,121.2659,121.3113,41726.0
2020-05-15 12:00:00,133.58,133.58,133.55,133.57,33773.0,121.3022,121.3022,121.275,121.2932,33773.0
2020-05-15 12:30:00,133.56,133.6,133.56,133.59,20005.0,121.2841,121.3204,121.2841,121.3113,20005.0
2020-05-15 13:00:00,133.58,133.59,133.56,133.56,18466.0,121.3022,121.3113,121.2841,121.2841,18466.0
2020-05-15 13:30:00,133.56,133.58,133.55,133.57,20031.0,121.2841,121.3022,121.275,121.2932,20031.0
2020-05-15 14:00:00,133.58,133.58,133.56,133.57,27495.0,121.3022,121.3022,121.2841,121.2932,27495.0
2020-05-15 14:30:00,133.58,133.61,133.56,133.58,55625.0,121.3022,121.3295,121.2841,121.3022,55625.0
2020-05-15 15:00:00,133.59,133.59,133.57,133.58,58248.0,121.3113,121.3113,121.2932,121.3022,58248.0
2020-05-15 15:30:00,133.58,133.6,133.56,133.57,106407.0,121.3022,121.3204,121.2841,121.2932,106407.0
2020-05-18 09:30:00,133.46,133.48,133.4,133.42,53229.0,121.1933,121.2114,121.1388,121.1569,53229.0
2020-05-18 10:00:00,133.43,133.44,133.38,133.41,15937.0,121.166,121.1751,121.1206,121.1479,15937.0
2020-05-18 10:30:00,133.4,133.41,133.33,133.34,48035.0,121.1388,121.1479,121.0752,121.0843,48035.0
2020-05-18 11:00:00,133.34,133.35,133.31,133.32,47273.0,121.0843,121.0934,121.057,121.0661,47273.0
2020-05-18 11:30:00,133.32,133.35,133.31,133.32,110199.0,121.0661,121.0934,121.057,121.0661,110199.0
2020-05-18 12:00:00,133.33,133.37,133.32,133.33,43532.0,121.0752,121.1115,121.0661,121.0752,43532.0
2020-05-18 12:30:00,133.34,133.35,133.33,133.34,22039.0,121.0843,121.0934,121.0752,121.0843,22039.0
2020-05-18 13:00:00,133.34,133.35,133.31,133.32,11620.0,121.0843,121.0934,121.057,121.0661,11620.0
2020-05-18 13:30:00,133.31,133.33,133.29,133.29,68211.0,121.057,121.0752,121.0389,121.0389,68211.0
2020-05-18 14:00:00,133.29,133.3,133.25,133.25,25842.0,121.0389,121.048,121.0026,121.0026,25842.0
2020-05-18 14:30:00,133.25,133.26,133.16,133.17,130786.0,121.0026,121.0116,120.9208,120.9299,130786.0
2020-05-18 15:00:00,133.17,133.21,133.17,133.21,117153.0,120.9299,120.9662,120.9299,120.9662,117153.0
2020-05-18 15:30:00,133.21,133.24,133.17,133.24,199675.0,120.9662,120.9935,120.9299,120.9935,199675.0
2020-05-19 09:30:00,133.23,133.33,133.23,133.31,71497.0,120.9844,121.0752,120.9844,121.057,71497.0
2020-05-19 10:00:00,133.31,133.36,133.29,133.34,37324.0,121.057,121.1025,121.0389,121.0843,37324.0
2020-05-19 10:30:00,133.34,133.34,133.27,133.28,34252.0,121.0843,121.0843,121.0207,121.0298,34252.0
2020-05-19 11:00:00,133.28,133.34,133.26,133.31,22971.0,121.0298,121.0843,121.0116,121.057,22971.0
2020-05-19 11:30:00,133.31,133.33,133.29,133.31,21933.0,121.057,121.0752,121.0389,121.057,21933.0
2020-05-19 12:00:00,133.31,133.35,133.3,133.33,17265.0,121.057,121.0934,121.048,121.0752,17265.0
2020-05-19 12:30:00,133.33,133.36,133.32,133.33,16729.0,121.0752,121.1025,121.0661,121.0752,16729.0
2020-05-19 13:00:00,133.34,133.35,133.32,133.34,30592.0,121.0843,121.0934,121.0661,121.0843,30592.0
2020-05-19 13:30:00,133.35,133.35,133.29,133.31,41474.0,121.0934,121.0934,121.0389,121.057,41474.0
2020-05-19 14:00:00,133.31,133.33,133.3,133.33,30990.0,121.057,121.0752,121.048,121.0752,30990.0
2020-05-19 14:30:00,133.33,133.34,133.3,133.34,151657.0,121.0752,121.0843,121.048,121.0843,151657.0
2020-05-19 15:00:00,133.36,133.4,133.34,133.37,72079.0,121.1025,121.1388,121.0843,121.1115,72079.0
2020-05-19 15:30:00,133.38,133.45,133.37,133.44,293143.0,121.1206,121.1842,121.1115,121.1751,293143.0
2020-05-20 09:30:00,133.35,133.37,133.32,133.33,57517.0,121.0934,121.1115,121.0661,121.0752,57517.0
2020-05-20 10:00:00,133.33,133.36,133.31,133.35,34438.0,121.0752,121.1025,121.057,121.0934,34438.0
2020-05-20 10:30:00,133.34,133.34,133.3,133.32,14728.0,121.0843,121.0843,121.048,121.0661,14728.0
2020-05-20 11:00:00,133.33,133.36,133.32,133.35,19338.0,121.0752,121.1025,121.0661,121.0934,19338.0
2020-05-20 11:30:00,133.36,133.41,133.33,133.4,38362.0,121.1025,121.1479,121.0752,121.1388,38362.0
2020-05-20 12:00:00,133.4,133.41,133.38,133.39,25622.0,121.1388,121.1479,121.1206,121.1297,25622.0
2020-05-20 12:30:00,133.39,133.39,133.36,133.39,18110.0,121.1297,121.1297,121.1025,121.1297,18110.0
2020-05-20 13:00:00,133.39,133.46,133.38,133.46,85472.0,121.1297,121.1933,121.1206,121.1933,85472.0
2020-05-20 13:30:00,133.46,133.51,133.44,133.44,46687.0,121.1933,121.2387,121.1751,121.1751,46687.0
2020-05-20 14:00:00,133.45,133.53,133.43,133.51,100924.0,121.1842,121.2568,121.166,121.2387,100924.0
2020-05-20 14:30:00,133.49,133.5,133.43,133.46,145821.0,121.2205,121.2296,121.166,121.1933,145821.0
2020-05-20 15:00:00,133.46,133.46,133.39,133.44,211676.0,121.1933,121.1933,121.1297,121.1751,211676.0
2020-05-20 15:30:00,133.44,133.46,133.41,133.42,98902.0,121.1751,121.1933,121.1479,121.1569,98902.0
2020-05-21 09:30:00,133.42,133.45,133.4,133.43,24157.0,121.1569,121.1842,121.1388,121.166,24157.0
2020-05-21 10:00:00,133.43,133.45,133.41,133.45,33677.0,121.166,121.1842,121.1479,121.1842,33677.0
2020-05-21 10:30:00,133.46,133.51,133.45,133.48,32170.0,121.1933,121.2387,121.1842,121.2114,32170.0
2020-05-21 11:00:00,133.48,133.52,133.46,133.51,48099.0,121.2114,121.2477,121.1933,121.2387,48099.0
2020-05-21 11:30:00,133.5,133.51,133.44,133.48,69998.0,121.2296,121.2387,121.1751,121.2114,69998.0
2020-05-21 12:00:00,133.47,133.48,133.43,133.44,44698.0,121.2023,121.2114,121.166,121.1751,44698.0
2020-05-21 12:30:00,133.44,133.46,133.43,133.44,132565.0,121.1751,121.1933,121.166,121.1751,132565.0
2020-05-21 13:00:00,133.44,133.45,133.4,133.4,49435.0,121.1751,121.1842,121.1388,121.1388,49435.0
2020-05-21 13:30:00,133.4,133.44,133.39,133.44,45782.0,121.1388,121.1751,121.1297,121.1751,45782.0
2020-05-21 14:00:00,133.44,133.46,133.42,133.44,34251.0,121.1751,121.1933,121.1569,121.1751,34251.0
2020-05-21 14:30:00,133.45,133.46,133.4,133.43,87411.0,121.1842,121.1933,121.1388,121.166,87411.0
2020-05-21 15:00:00,133.44,133.44,133.4,133.42,34120.0,121.1751,121.1751,121.1388,121.1569,34120.0
2020-05-21 15:30:00,133.42,133.44,133.4,133.43,80899.0,121.1569,121.1751,121.1388,121.166,80899.0
2020-05-22 09:30:00,133.49,133.52,133.48,133.5,25169.0,121.2205,121.2477,121.2114,121.2296,25169.0
2020-05-22 10:00:00,133.51,133.54,133.51,133.53,30074.0,121.2387,121.2659,121.2387,121.2568,30074.0
2020-05-22 10:30:00,133.53,133.54,133.49,133.53,85644.0,121.2568,121.2659,121.2205,121.2568,85644.0
2020-05-22 11:00:00,133.53,133.54,133.5,133.5,62999.0,121.2568,121.2659,121.2296,121.2296,62999.0
2020-05-22 11:30:00,133.5,133.54,133.5,133.53,133852.0,121.2296,121.2659,121.2296,121.2568,133852.0
2020-05-22 12:00:00,133.53,133.54,133.49,133.51,43623.0,121.2568,121.2659,121.2205,121.2387,43623.0
2020-05-22 12:30:00,133.52,133.52,133.5,133.5,56267.0,121.2477,121.2477,121.2296,121.2296,56267.0
2020-05-22 13:00:00,133.5,133.51,133.48,133.5,26817.0,121.2296,121.2387,121.2114,121.2296,26817.0
2020-05-22 13:30:00,133.5,133.51,133.49,133.5,26761.0,121.2296,121.2387,121.2205,121.2296,26761.0
2020-05-22 14:00:00,133.49,133.52,133.48,133.51,30159.0,121.2205,121.2477,121.2114,121.2387,30159.0
2020-05-22 14:30:00,133.51,133.51,133.5,133.51,39022.0,121.2387,121.2387,121.2296,121.2387,39022.0
2020-05-22 15:00:00,133.52,133.52,133.51,133.52,30650.0,121.2477,121.2477,121.2387,121.2477,30650.0
2020-05-22 15:30:00,133.52,133.53,133.51,133.52,89993.0,121.2477,121.2568,121.2387,121.2477,89993.0
2020-05-26 09:30:00,133.34,133.39,133.33,133.36,84855.0,121.0843,121.1297,121.0752,121.1025,84855.0
2020-05-26 10:00:00,133.37,133.39,133.34,133.37,51431.0,121.1115,121.1297,121.0843,121.1115,51431.0
2020-05-26 10:30:00,133.37,133.39,133.34,133.34,38040.0,121.1115,121.1297,121.0843,121.0843,38040.0
2020-05-26 11:00:00,133.34,133.36,133.33,133.33,36505.0,121.0843,121.1025,121.0752,121.0752,36505.0
2020-05-26 11:30:00,133.33,133.37,133.32,133.37,21877.0,121.0752,121.1115,121.0661,121.1115,21877.0
2020-05-26 12:00:00,133.37,133.41,133.36,133.39,18448.0,121.1115,121.1479,121.1025,121.1297,18448.0
2020-05-26 12:30:00,133.4,133.4,133.35,133.36,22028.0,121.1388,121.1388,121.0934,121.1025,22028.0
2020-05-26 13:00:00,133.36,133.39,133.35,133.37,20345.0,121.1025,121.1297,121.0934,121.1115,20345.0
2020-05-26 13:30:00,133.37,133.38,133.35,133.36,22793.0,121.1115,121.1206,121.0934,121.1025,22793.0
2020-05-26 14:00:00,133.36,133.36,133.34,133.36,29190.0,121.1025,121.1025,121.0843,121.1025,29190.0
2020-05-26 14:30:00,133.36,133.4,133.35,133.37,38013.0,121.1025,121.1388,121.0934,121.1115,38013.0
2020-05-26 15:00:00,133.38,133.41,133.38,133.41,41945.0,121.1206,121.1479,121.1206,121.1479,41945.0
2020-05-26 15:30:00,133.41,133.45,133.4,133.44,97767.0,121.1479,121.1842,121.1388,121.1751,97767.0
2020-05-27 09:30:00,133.37,133.48,133.37,133.47,80435.0,121.1115,121.2114,121.1115,121.2023,80435.0
2020-05-27 10:00:00,133.47,133.51,133.46,133.5,17699.0,121.2023,121.2387,121.1933,121.2296,17699.0
2020-05-27 10:30:00,133.49,133.56,133.49,133.53,162635.0,121.2205,121.2841,121.2205,121.2568,162635.0
2020-05-27 11:00:00,133.54,133.55,133.49,133.49,52495.0,121.2659,121.275,121.2205,121.2205,52495.0
2020-05-27 11:30:00,133.5,133.53,133.47,133.47,35581.0,121.2296,121.2568,121.2023,121.2023,35581.0
2020-05-27 12:00:00,133.47,133.51,133.46,133.51,23442.0,121.2023,121.2387,121.1933,121.2387,23442.0
2020-05-27 12:30:00,133.51,133.53,133.5,133.52,34012.0,121.2387,121.2568,121.2296,121.2477,34012.0
2020-05-27 13:00:00,133.52,133.57,133.46,133.47,91640.0,121.2477,121.2932,121.1933,121.2023,91640.0
2020-05-27 13:30:00,133.48,133.5,133.45,133.48,45976.0,121.2114,121.2296,121.1842,121.2114,45976.0
2020-05-27 14:00:00,133.48,133.49,133.47,133.49,25048.0,121.2114,121.2205,121.2023,121.2205,25048.0
2020-05-27 14:30:00,133.48,133.49,133.41,133.45,171033.0,121.2114,121.2205,121.1479,121.1842,171033.0
2020-05-27 15:00:00,133.45,133.46,133.43,133.45,70536.0,121.1842,121.1933,121.166,121.1842,70536.0
2020-05-27 15:30:00,133.44,133.46,133.42,133.43,48783.0,121.1751,121.1933,121.1569,121.166,48783.0
2020-05-28 09:30:00,133.36,133.44,133.36,133.42,80324.0,121.1025,121.1751,121.1025,121.1569,80324.0
2020-05-28 10:00:00,133.42,133.46,133.39,133.44,34102.0,121.1569,121.1933,121.1297,121.1751,34102.0
2020-05-28 10:30:00,133.44,133.46,133.43,133.45,26356.0,121.1751,121.1933,121.166,121.1842,26356.0
2020-05-28 11:00:00,133.45,133.45,133.41,133.42,33779.0,121.1842,121.1842,121.1479,121.1569,33779.0
2020-05-28 11:30:00,133.42,133.44,133.39,133.4,51218.0,121.1569,121.1751,121.1297,121.1388,51218.0
2020-05-28 12:00:00,133.39,133.4,133.36,133.37,32385.0,121.1297,121.1388,121.1025,121.1115,32385.0
2020-05-28 12:30:00,133.37,133.39,133.33,133.36,44454.0,121.1115,121.1297,121.0752,121.1025,44454.0
2020-05-28 13:00:00,133.37,133.38,133.34,133.37,63925.0,121.1115,121.1206,121.0843,121.1115,63925.0
2020-05-28 13:30:00,133.38,133.39,133.37,133.39,27625.0,121.1206,121.1297,121.1115,121.1297,27625.0
2020-05-28 14:00:00,133.39,133.39,133.36,133.39,16606.0,121.1297,121.1297,121.1025,121.1297,16606.0
2020-05-28 14:30:00,133.38,133.4,133.37,133.37,109181.0,121.1206,121.1388,121.1115,121.1115,109181.0
2020-05-28 15:00:00,133.37,133.4,133.36,133.4,184260.0,121.1115,121.1388,121.1025,121.1388,184260.0
2020-05-28 15:30:00,133.39,133.45,133.39,133.45,74933.0,121.1297,121.1842,121.1297,121.1842,74933.0
2020-05-29 09:30:00,133.52,133.55,133.47,133.49,46323.0,121.2477,121.275,121.2023,121.2205,46323.0
2020-05-29 10:00:00,133.48,133.55,133.48,133.54,46242.0,121.2114,121.275,121.2114,121.2659,46242.0
2020-05-29 10:30:00,133.53,133.6,133.51,133.59,107722.0,121.2568,121.3204,121.2387,121.3113,107722.0
2020-05-29 11:00:00,133.59,133.6,133.55,133.58,184480.0,121.3113,121.3204,121.275,121.3022,184480.0
2020-05-29 11:30:00,133.57,133.59,133.55,133.59,752542.0,121.2932,121.3113,121.275,121.3113,752542.0
2020-05-29 12:00:00,133.59,133.6,133.56,133.56,36063.0,121.3113,121.3204,121.2841,121.2841,36063.0
2020-05-29 12:30:00,133.56,133.61,133.56,133.56,67088.0,121.2841,121.3295,121.2841,121.2841,67088.0
2020-05-29 13:00:00,133.57,133.59,133.56,133.57,23254.0,121.2932,121.3113,121.2841,121.2932,23254.0
2020-05-29 13:30:00,133.58,133.59,133.56,133.59,33238.0,121.3022,121.3113,121.2841,121.3113,33238.0
2020-05-29 14:00:00,133.59,133.59,133.51,133.53,61310.0,121.3113,121.3113,121.2387,121.2568,61310.0
2020-05-29 14:30:00,133.53,133.66,133.52,133.66,89312.0,121.2568,121.3749,121.2477,121.3749,89312.0
2020-05-29 15:00:00,133.64,133.66,133.58,133.62,885416.0,121.3567,121.3749,121.3022,121.3386,885416.0
2020-05-29 15:30:00,133.61,133.64,133.6,133.62,423201.0,121.3295,121.3567,121.3204,121.3386,423201.0
2020-06-01 09:30:00,133.45,133.45,133.41,133.43,63356.0,121.2972,121.2972,121.2608,121.279,63356.0
2020-06-01 10:00:00,133.44,133.44,133.37,133.38,25373.0,121.2881,121.2881,121.2244,121.2335,25373.0
2020-06-01 10:30:00,133.38,133.4,133.37,133.39,27237.0,121.2335,121.2517,121.2244,121.2426,27237.0
2020-06-01 11:00:00,133.4,133.42,133.38,133.42,932048.0,121.2517,121.2699,121.2335,121.2699,932048.0
2020-06-01 11:30:00,133.42,133.46,133.41,133.45,18863.0,121.2699,121.3062,121.2608,121.2972,18863.0
2020-06-01 12:00:00,133.46,133.48,133.45,133.48,74235.0,121.3062,121.3244,121.2972,121.3244,74235.0
2020-06-01 12:30:00,133.47,133.5,133.46,133.49,21378.0,121.3153,121.3426,121.3062,121.3335,21378.0
2020-06-01 13:00:00,133.49,133.5,133.46,133.48,31308.0,121.3335,121.3426,121.3062,121.3244,31308.0
2020-06-01 13:30:00,133.49,133.49,133.47,133.47,14550.0,121.3335,121.3335,121.3153,121.3153,14550.0
2020-06-01 14:00:00,133.47,133.48,133.45,133.46,39474.0,121.3153,121.3244,121.2972,121.3062,39474.0
2020-06-01 14:30:00,133.47,133.5,133.46,133.49,59208.0,121.3153,121.3426,121.3062,121.3335,59208.0
2020-06-01 15:00:00,133.5,133.51,133.48,133.49,70046.0,121.3426,121.3517,121.3244,121.3335,70046.0
2020-06-01 15:30:00,133.49,133.51,133.47,133.48,159123.0,121.3335,121.3517,121.3153,121.3244,159123.0
2020-06-02 09:30:00,133.45,133.5,133.42,133.49,39941.0,121.2972,121.3426,121.2699,121.3335,39941.0
2020-06-02 10:00:00,133.49,133.49,133.44,133.45,28144.0,121.3335,121.3335,121.2881,121.2972,28144.0
2020-06-02 10:30:00,133.44,133.48,133.43,133.45,21950.0,121.2881,121.3244,121.279,121.2972,21950.0
2020-06-02 11:00:00,133.45,133.47,133.42,133.45,31159.0,121.2972,121.3153,121.2699,121.2972,31159.0
2020-06-02 11:30:00,133.44,133.49,133.44,133.47,41446.0,121.2881,121.3335,121.2881,121.3153,41446.0
2020-06-02 12:00:00,133.48,133.49,133.42,133.42,22481.0,121.3244,121.3335,121.2699,121.2699,22481.0
2020-06-02 12:30:00,133.42,133.42,133.37,133.39,22495.0,121.2699,121.2699,121.2244,121.2426,22495.0
2020-06-02 13:00:00,133.39,133.4,133.36,133.37,337614.0,121.2426,121.2517,121.2153,121.2244,337614.0
2020-06-02 13:30:00,133.36,133.38,133.35,133.38,21473.0,121.2153,121.2335,121.2063,121.2335,21473.0
2020-06-02 14:00:00,133.38,133.41,133.38,133.4,31441.0,121.2335,121.2608,121.2335,121.2517,31441.0
2020-06-02 14:30:00,133.39,133.41,133.36,133.4,39840.0,121.2426,121.2608,121.2153,121.2517,39840.0
2020-06-02 15:00:00,133.4,133.42,133.38,133.4,117057.0,121.2517,121.2699,121.2335,121.2517,117057.0
2020-06-02 15:30:00,133.4,133.42,133.39,133.39,45120.0,121.2517,121.2699,121.2426,121.2426,45120.0
2020-06-03 09:30:00,133.23,133.23,133.14,133.16,37682.0,121.0972,121.0972,121.0154,121.0336,37682.0
2020-06-03 10:00:00,133.16,133.16,133.04,133.05,28727.0,121.0336,121.0336,120.9245,120.9336,28727.0
2020-06-03 10:30:00,133.05,133.05,133.0,133.01,1005031.0,120.9336,120.9336,120.8881,120.8972,1005031.0
2020-06-03 11:00:00,133.03,133.05,132.99,133.04,34007.0,120.9154,120.9336,120.879,120.9245,34007.0
2020-06-03 11:30:00,133.03,133.09,133.0,133.08,33754.0,120.9154,120.9699,120.8881,120.9608,33754.0
2020-06-03 12:00:00,133.08,133.09,133.06,133.08,17050.0,120.9608,120.9699,120.9427,120.9608,17050.0
2020-06-03 12:30:00,133.08,133.08,133.03,133.05,28507.0,120.9608,120.9608,120.9154,120.9336,28507.0
2020-06-03 13:00:00,133.05,133.08,133.02,133.04,42665.0,120.9336,120.9608,120.9063,120.9245,42665.0
2020-06-03 13:30:00,133.03,133.06,133.02,133.05,387625.0,120.9154,120.9427,120.9063,120.9336,387625.0
2020-06-03 14:00:00,133.05,133.06,133.01,133.02,49571.0,120.9336,120.9427,120.8972,120.9063,49571.0
2020-06-03 14:30:00,133.03,133.05,133.0,133.04,52619.0,120.9154,120.9336,120.8881,120.9245,52619.0
2020-06-03 15:00:00,133.04,133.05,133.03,133.03,112015.0,120.9245,120.9336,120.9154,120.9154,112015.0
2020-06-03 15:30:00,133.03,133.06,133.03,133.06,78407.0,120.9154,120.9427,120.9154,120.9427,78407.0
2020-06-04 09:30:00,132.97,132.99,132.81,132.85,44489.0,120.8609,120.879,120.7154,120.7518,44489.0
2020-06-04 10:00:00,132.85,132.89,132.82,132.85,30831.0,120.7518,120.7882,120.7245,120.7518,30831.0
2020-06-04 10:30:00,132.83,132.86,132.8,132.83,17164.0,120.7336,120.7609,120.7063,120.7336,17164.0
2020-06-04 11:00:00,132.83,132.92,132.82,132.91,23248.0,120.7336,120.8154,120.7245,120.8063,23248.0
2020-06-04 11:30:00,132.92,132.92,132.88,132.91,39816.0,120.8154,120.8154,120.7791,120.8063,39816.0
2020-06-04 12:00:00,132.91,132.92,132.85,132.87,36948.0,120.8063,120.8154,120.7518,120.77,36948.0
2020-06-04 12:30:00,132.87,132.91,132.87,132.88,23038.0,120.77,120.8063,120.77,120.7791,23038.0
2020-06-04 13:00:00,132.87,132.89,132.85,132.88,493841.0,120.77,120.7882,120.7518,120.7791,493841.0
2020-06-04 13:30:00,132.87,132.89,132.86,132.87,8652.0,120.77,120.7882,120.7609,120.77,8652.0
2020-06-04 14:00:00,132.87,132.87,132.84,132.85,33785.0,120.77,120.77,120.7427,120.7518,33785.0
2020-06-04 14:30:00,132.85,132.89,132.84,132.86,35470.0,120.7518,120.7882,120.7427,120.7609,35470.0
2020-06-04 15:00:00,132.87,132.92,132.87,132.9,25472.0,120.77,120.8154,120.77,120.7972,25472.0
2020-06-04 15:30:00,132.89,132.92,132.87,132.87,71870.0,120.7882,120.8154,120.77,120.77,71870.0
2020-06-05 09:30:00,132.49,132.61,132.49,132.5,66147.0,120.4246,120.5336,120.4246,120.4337,66147.0
2020-06-05 10:00:00,132.5,132.52,132.45,132.5,76878.0,120.4337,120.4518,120.3882,120.4337,76878.0
2020-06-05 10:30:00,132.5,132.53,132.46,132.47,220085.0,120.4337,120.4609,120.3973,120.4064,220085.0
2020-06-05 11:00:00,132.46,132.47,132.39,132.4,54596.0,120.3973,120.4064,120.3337,120.3428,54596.0
2020-06-05 11:30:00,132.39,132.47,132.38,132.46,104886.0,120.3337,120.4064,120.3246,120.3973,104886.0
2020-06-05 12:00:00,132.46,132.48,132.44,132.44,15412.0,120.3973,120.4155,120.3791,120.3791,15412.0
2020-06-05 12:30:00,132.45,132.46,132.41,132.43,26224.0,120.3882,120.3973,120.3519,120.37,26224.0
2020-06-05 13:00:00,132.43,132.46,132.42,132.43,28867.0,120.37,120.3973,120.361,120.37,28867.0
2020-06-05 13:30:00,132.43,132.43,132.39,132.42,17415.0,120.37,120.37,120.3337,120.361,17415.0
2020-06-05 14:00:00,132.41,132.43,132.39,132.42,71725.0,120.3519,120.37,120.3337,120.361,71725.0
2020-06-05 14:30:00,132.43,132.49,132.42,132.47,40107.0,120.37,120.4246,120.361,120.4064,40107.0
2020-06-05 15:00:00,132.46,132.52,132.45,132.49,75527.0,120.3973,120.4518,120.3882,120.4246,75527.0
2020-06-05 15:30:00,132.49,132.57,132.48,132.57,155971.0,120.4246,120.4973,120.4155,120.4973,155971.0
2020-06-08 09:30:00,132.54,132.66,132.54,132.65,77863.0,120.47,120.5791,120.47,120.57,77863.0
2020-06-08 10:00:00,132.65,132.71,132.62,132.71,48095.0,120.57,120.6245,120.5427,120.6245,48095.0
2020-06-08 10:30:00,132.7,132.72,132.67,132.69,240418.0,120.6155,120.6336,120.5882,120.6064,240418.0
2020-06-08 11:00:00,132.69,132.7,132.65,132.68,36901.0,120.6064,120.6155,120.57,120.5973,36901.0
2020-06-08 11:30:00,132.68,132.7,132.65,132.69,32577.0,120.5973,120.6155,120.57,120.6064,32577.0
2020-06-08 12:00:00,132.69,132.69,132.66,132.68,34123.0,120.6064,120.6064,120.5791,120.5973,34123.0
2020-06-08 12:30:00,132.69,132.7,132.65,132.68,51656.0,120.6064,120.6155,120.57,120.5973,51656.0
2020-06-08 13:00:00,132.69,132.69,132.65,132.67,67834.0,120.6064,120.6064,120.57,120.5882,67834.0
2020-06-08 13:30:00,132.66,132.66,132.61,132.65,74712.0,120.5791,120.5791,120.5336,120.57,74712.0
2020-06-08 14:00:00,132.65,132.68,132.64,132.67,179260.0,120.57,120.5973,120.5609,120.5882,179260.0
2020-06-08 14:30:00,132.66,132.68,132.59,132.59,61338.0,120.5791,120.5973,120.5155,120.5155,61338.0
2020-06-08 15:00:00,132.59,132.63,132.58,132.6,57475.0,120.5155,120.5518,120.5064,120.5246,57475.0
2020-06-08 15:30:00,132.6,132.63,132.59,132.62,251133.0,120.5246,120.5518,120.5155,120.5427,251133.0
2020-06-09 09:30:00,132.83,132.86,132.81,132.86,44295.0,120.7336,120.7609,120.7154,120.7609,44295.0
2020-06-09 10:00:00,132.86,132.92,132.86,132.87,30639.0,120.7609,120.8154,120.7609,120.77,30639.0
2020-06-09 10:30:00,132.86,132.87,132.81,132.84,62077.0,120.7609,120.77,120.7154,120.7427,62077.0
2020-06-09 11:00:00,132.84,132.85,132.8,132.85,34047.0,120.7427,120.7518,120.7063,120.7518,34047.0
2020-06-09 11:30:00,132.83,132.87,132.83,132.86,18653.0,120.7336,120.77,120.7336,120.7609,18653.0
2020-06-09 12:00:00,132.86,132.88,132.85,132.87,50945.0,120.7609,120.7791,120.7518,120.77,50945.0
2020-06-09 12:30:00,132.87,132.89,132.86,132.87,22913.0,120.77,120.7882,120.7609,120.77,22913.0
2020-06-09 13:00:00,132.88,132.88,132.82,132.84,1907864.0,120.7791,120.7791,120.7245,120.7427,1907864.0
2020-06-09 13:30:00,132.85,132.87,132.83,132.87,475414.0,120.7518,120.77,120.7336,120.77,475414.0
2020-06-09 14:00:00,132.87,132.88,132.85,132.86,127189.0,120.77,120.7791,120.7518,120.7609,127189.0
2020-06-09 14:30:00,132.87,132.87,132.84,132.85,142819.0,120.77,120.77,120.7427,120.7518,142819.0
2020-06-09 15:00:00,132.86,132.87,132.84,132.86,74414.0,120.7609,120.77,120.7427,120.7609,74414.0
2020-06-09 15:30:00,132.86,132.91,132.85,132.88,221964.0,120.7609,120.8063,120.7518,120.7791,221964.0
2020-06-10 09:30:00,133.05,133.08,133.03,133.05,197199.0,120.9336,120.9608,120.9154,120.9336,197199.0
2020-06-10 10:00:00,133.06,133.11,133.04,133.1,29082.0,120.9427,120.9881,120.9245,120.979,29082.0
2020-06-10 10:30:00,133.1,133.13,133.08,133.13,47322.0,120.979,121.0063,120.9608,121.0063,47322.0
2020-06-10 11:00:00,133.13,133.14,133.11,133.14,81918.0,121.0063,121.0154,120.9881,121.0154,81918.0
2020-06-10 11:30:00,133.12,133.12,133.09,133.11,14973.0,120.9972,120.9972,120.9699,120.9881,14973.0
2020-06-10 12:00:00,133.1,133.11,133.08,133.08,28342.0,120.979,120.9881,120.9608,120.9608,28342.0
2020-06-10 12:30:00,133.09,133.11,133.07,133.1,31796.0,120.9699,120.9881,120.9518,120.979,31796.0
2020-06-10 13:00:00,133.11,133.13,133.09,133.12,15571.0,120.9881,121.0063,120.9699,120.9972,15571.0
2020-06-10 13:30:00,133.12,133.14,133.08,133.09,42235.0,120.9972,121.0154,120.9608,120.9699,42235.0
2020-06-10 14:00:00,133.1,133.23,133.02,133.19,129647.0,120.979,121.0972,120.9063,121.0608,129647.0
2020-06-10 14:30:00,133.2,133.31,133.2,133.29,104321.0,121.0699,121.1699,121.0699,121.1517,104321.0
2020-06-10 15:00:00,133.28,133.34,133.27,133.28,64760.0,121.1426,121.1972,121.1335,121.1426,64760.0
2020-06-10 15:30:00,133.29,133.38,133.28,133.37,58572.0,121.1517,121.2335,121.1426,121.2244,58572.0
2020-06-11 09:30:00,133.5,133.51,133.46,133.47,33911.0,121.3426,121.3517,121.3062,121.3153,33911.0
2020-06-11 10:00:00,133.48,133.52,133.46,133.52,25944.0,121.3244,121.3608,121.3062,121.3608,25944.0
2020-06-11 10:30:00,133.52,133.54,133.5,133.53,17137.0,121.3608,121.379,121.3426,121.3699,17137.0
2020-06-11 11:00:00,133.52,133.54,133.46,133.47,28523.0,121.3608,121.379,121.3062,121.3153,28523.0
2020-06-11 11:30:00,133.47,133.52,133.46,133.51,20327.0,121.3153,121.3608,121.3062,121.3517,20327.0
2020-06-11 12:00:00,133.51,133.51,133.49,133.51,169549.0,121.3517,121.3517,121.3335,121.3517,169549.0
2020-06-11 12:30:00,133.51,133.51,133.46,133.47,17733.0,121.3517,121.3517,121.3062,121.3153,17733.0
2020-06-11 13:00:00,133.48,133.52,133.44,133.48,40286.0,121.3244,121.3608,121.2881,121.3244,40286.0
2020-06-11 13:30:00,133.49,133.54,133.48,133.51,15771.0,121.3335,121.379,121.3244,121.3517,15771.0
2020-06-11 14:00:00,133.51,133.54,133.48,133.49,134359.0,121.3517,121.379,121.3244,121.3335,134359.0
2020-06-11 14:30:00,133.49,133.54,133.48,133.53,76706.0,121.3335,121.379,121.3244,121.3699,76706.0
2020-06-11 15:00:00,133.51,133.52,133.43,133.44,99652.0,121.3517,121.3608,121.279,121.2881,99652.0
2020-06-11 15:30:00,133.44,133.45,133.38,133.41,59084.0,121.2881,121.2972,121.2335,121.2608,59084.0
2020-06-12 09:30:00,133.33,133.37,133.31,133.34,24014.0,121.1881,121.2244,121.1699,121.1972,24014.0
2020-06-12 10:00:00,133.33,133.4,133.29,133.39,36588.0,121.1881,121.2517,121.1517,121.2426,36588.0
2020-06-12 10:30:00,133.4,133.43,133.39,133.43,26855.0,121.2517,121.279,121.2426,121.279,26855.0
2020-06-12 11:00:00,133.43,133.45,133.4,133.41,84758.0,121.279,121.2972,121.2517,121.2608,84758.0
2020-06-12 11:30:00,133.41,133.41,133.36,133.36,19007.0,121.2608,121.2608,121.2153,121.2153,19007.0
2020-06-12 12:00:00,133.37,133.38,133.33,133.34,53277.0,121.2244,121.2335,121.1881,121.1972,53277.0
2020-06-12 12:30:00,133.34,133.37,133.33,133.37,21490.0,121.1972,121.2244,121.1881,121.2244,21490.0
2020-06-12 13:00:00,133.37,133.39,133.37,133.38,8410.0,121.2244,121.2426,121.2244,121.2335,8410.0
2020-06-12 13:30:00,133.4,133.45,133.39,133.43,31474.0,121.2517,121.2972,121.2426,121.279,31474.0
2020-06-12 14:00:00,133.43,133.43,133.39,133.42,18957.0,121.279,121.279,121.2426,121.2699,18957.0
2020-06-12 14:30:00,133.41,133.42,133.36,133.37,130082.0,121.2608,121.2699,121.2153,121.2244,130082.0
2020-06-12 15:00:00,133.36,133.36,133.32,133.36,173792.0,121.2153,121.2153,121.179,121.2153,173792.0
2020-06-12 15:30:00,133.36,133.37,133.33,133.34,151589.0,121.2153,121.2244,121.1881,121.1972,151589.0
2020-06-15 09:30:00,133.44,133.48,133.4,133.44,103296.0,121.2881,121.3244,121.2517,121.2881,103296.0
2020-06-15 10:00:00,133.44,133.47,133.42,133.45,58571.0,121.2881,121.3153,121.2699,121.2972,58571.0
2020-06-15 10:30:00,133.47,133.47,133.39,133.41,14441.0,121.3153,121.3153,121.2426,121.2608,14441.0
2020-06-15 11:00:00,133.41,133.42,133.37,133.39,27226.0,121.2608,121.2699,121.2244,121.2426,27226.0
2020-06-15 11:30:00,133.39,133.44,133.39,133.43,14989.0,121.2426,121.2881,121.2426,121.279,14989.0
2020-06-15 12:00:00,133.41,133.41,133.37,133.38,13335.0,121.2608,121.2608,121.2244,121.2335,13335.0
2020-06-15 12:30:00,133.38,133.38,133.34,133.36,13091.0,121.2335,121.2335,121.1972,121.2153,13091.0
2020-06-15 13:00:00,133.37,133.37,133.34,133.36,31665.0,121.2244,121.2244,121.1972,121.2153,31665.0
2020-06-15 13:30:00,133.37,133.38,133.34,133.36,30824.0,121.2244,121.2335,121.1972,121.2153,30824.0
2020-06-15 14:00:00,133.36,133.36,133.29,133.31,197431.0,121.2153,121.2153,121.1517,121.1699,197431.0
2020-06-15 14:30:00,133.31,133.35,133.3,133.35,105819.0,121.1699,121.2063,121.1608,121.2063,105819.0
2020-06-15 15:00:00,133.35,133.36,133.31,133.33,105617.0,121.2063,121.2153,121.1699,121.1881,105617.0
2020-06-15 15:30:00,133.33,133.34,133.3,133.3,183369.0,121.1881,121.1972,121.1608,121.1608,183369.0
2020-06-16 09:30:00,133.14,133.2,133.14,133.19,59909.0,121.0154,121.0699,121.0154,121.0608,59909.0
2020-06-16 10:00:00,133.19,133.2,133.11,133.14,90961.0,121.0608,121.0699,120.9881,121.0154,90961.0
2020-06-16 10:30:00,133.13,133.35,133.12,133.35,82330.0,121.0063,121.2063,120.9972,121.2063,82330.0
2020-06-16 11:00:00,133.35,133.35,133.23,133.24,68565.0,121.2063,121.2063,121.0972,121.1063,68565.0
2020-06-16 11:30:00,133.25,133.26,133.22,133.25,256010.0,121.1154,121.1245,121.0881,121.1154,256010.0
2020-06-16 12:00:00,133.24,133.3,133.24,133.27,32691.0,121.1063,121.1608,121.1063,121.1335,32691.0
2020-06-16 12:30:00,133.26,133.26,133.22,133.25,724354.0,121.1245,121.1245,121.0881,121.1154,724354.0
2020-06-16 13:00:00,133.25,133.25,133.22,133.25,564778.0,121.1154,121.1154,121.0881,121.1154,564778.0
2020-06-16 13:30:00,133.25,133.27,133.23,133.25,201071.0,121.1154,121.1335,121.0972,121.1154,201071.0
2020-06-16 14:00:00,133.25,133.27,133.22,133.25,143000.0,121.1154,121.1335,121.0881,121.1154,143000.0
2020-06-16 14:30:00,133.23,133.25,133.2,133.21,78021.0,121.0972,121.1154,121.0699,121.079,78021.0
2020-06-16 15:00:00,133.21,133.25,133.2,133.25,69998.0,121.079,121.1154,121.0699,121.1154,69998.0
2020-06-16 15:30:00,133.25,133.28,133.24,133.24,85606.0,121.1154,121.1426,121.1063,121.1063,85606.0
2020-06-17 09:30:00,133.28,133.32,133.25,133.3,28598.0,121.1426,121.179,121.1154,121.1608,28598.0
2020-06-17 10:00:00,133.29,133.34,133.27,133.34,24244.0,121.1517,121.1972,121.1335,121.1972,24244.0
2020-06-17 10:30:00,133.34,133.34,133.28,133.31,16630.0,121.1972,121.1972,121.1426,121.1699,16630.0
2020-06-17 11:00:00,133.32,133.32,133.28,133.29,24940.0,121.179,121.179,121.1426,121.1517,24940.0
2020-06-17 11:30:00,133.29,133.29,133.26,133.27,12853.0,121.1517,121.1517,121.1245,121.1335,12853.0
2020-06-17 12:00:00,133.27,133.28,133.24,133.24,13050.0,121.1335,121.1426,121.1063,121.1063,13050.0
2020-06-17 12:30:00,133.25,133.25,133.21,133.22,29003.0,121.1154,121.1154,121.079,121.0881,29003.0
2020-06-17 13:00:00,133.22,133.27,133.2,133.22,38483.0,121.0881,121.1335,121.0699,121.0881,38483.0
2020-06-17 13:30:00,133.22,133.23,133.2,133.22,18406.0,121.0881,121.0972,121.0699,121.0881,18406.0
2020-06-17 14:00:00,133.22,133.27,133.22,133.27,37053.0,121.0881,121.1335,121.0881,121.1335,37053.0
2020-06-17 14:30:00,133.27,133.3,133.25,133.29,72484.0,121.1335,121.1608,121.1154,121.1517,72484.0
2020-06-17 15:00:00,133.28,133.31,133.26,133.28,37860.0,121.1426,121.1699,121.1245,121.1426,37860.0
2020-06-17 15:30:00,133.28,133.31,133.27,133.29,53166.0,121.1426,121.1699,121.1335,121.1517,53166.0
2020-06-18 09:30:00,133.39,133.41,133.34,133.38,42550.0,121.2426,121.2608,121.1972,121.2335,42550.0
2020-06-18 10:00:00,133.38,133.4,133.37,133.39,29036.0,121.2335,121.2517,121.2244,121.2426,29036.0
2020-06-18 10:30:00,133.38,133.4,133.34,133.36,56533.0,121.2335,121.2517,121.1972,121.2153,56533.0
2020-06-18 11:00:00,133.36,133.37,133.34,133.37,57196.0,121.2153,121.2244,121.1972,121.2244,57196.0
2020-06-18 11:30:00,133.37,133.39,133.36,133.37,81986.0,121.2244,121.2426,121.2153,121.2244,81986.0
2020-06-18 12:00:00,133.37,133.37,133.36,133.36,45851.0,121.2244,121.2244,121.2153,121.2153,45851.0
2020-06-18 12:30:00,133.37,133.37,133.33,133.34,67315.0,121.2244,121.2244,121.1881,121.1972,67315.0
2020-06-18 13:00:00,133.33,133.35,133.32,133.35,59810.0,121.1881,121.2063,121.179,121.2063,59810.0
2020-06-18 13:30:00,133.34,133.35,133.33,133.34,71533.0,121.1972,121.2063,121.1881,121.1972,71533.0
2020-06-18 14:00:00,133.34,133.36,133.34,133.34,65605.0,121.1972,121.2153,121.1972,121.1972,65605.0
2020-06-18 14:30:00,133.34,133.37,133.33,133.36,81429.0,121.1972,121.2244,121.1881,121.2153,81429.0
2020-06-18 15:00:00,133.36,133.39,133.34,133.34,93955.0,121.2153,121.2426,121.1972,121.1972,93955.0
2020-06-18 15:30:00,133.34,133.36,133.33,133.34,70807.0,121.1972,121.2153,121.1881,121.1972,70807.0
2020-06-19 09:30:00,133.26,133.33,133.26,133.32,44054.0,121.1245,121.1881,121.1245,121.179,44054.0
2020-06-19 10:00:00,133.31,133.32,133.29,133.31,68571.0,121.1699,121.179,121.1517,121.1699,68571.0
2020-06-19 10:30:00,133.32,133.34,133.31,133.33,172693.0,121.179,121.1972,121.1699,121.1881,172693.0
2020-06-19 11:00:00,133.33,133.37,133.32,133.34,93459.0,121.1881,121.2244,121.179,121.1972,93459.0
2020-06-19 11:30:00,133.36,133.37,133.34,133.37,41126.0,121.2153,121.2244,121.1972,121.2244,41126.0
2020-06-19 12:00:00,133.37,133.45,133.36,133.4,54189.0,121.2244,121.2972,121.2153,121.2517,54189.0
2020-06-19 12:30:00,133.4,133.41,133.37,133.38,35171.0,121.2517,121.2608,121.2244,121.2335,35171.0
2020-06-19 13:00:00,133.37,133.4,133.37,133.4,35794.0,121.2244,121.2517,121.2244,121.2517,35794.0
2020-06-19 13:30:00,133.4,133.41,133.37,133.38,46575.0,121.2517,121.2608,121.2244,121.2335,46575.0
2020-06-19 14:00:00,133.38,133.41,133.37,133.4,34350.0,121.2335,121.2608,121.2244,121.2517,34350.0
2020-06-19 14:30:00,133.4,133.4,133.37,133.39,106041.0,121.2517,121.2517,121.2244,121.2426,106041.0
2020-06-19 15:00:00,133.38,133.39,133.36,133.38,73348.0,121.2335,121.2426,121.2153,121.2335,73348.0
2020-06-19 15:30:00,133.38,133.4,133.36,133.39,76688.0,121.2335,121.2517,121.2153,121.2426,76688.0
2020-06-22 09:30:00,133.43,133.47,133.43,133.45,36943.0,121.279,121.3153,121.279,121.2972,36943.0
2020-06-22 10:00:00,133.45,133.47,133.44,133.46,12361.0,121.2972,121.3153,121.2881,121.3062,12361.0
2020-06-22 10:30:00,133.47,133.47,133.44,133.46,14726.0,121.3153,121.3153,121.2881,121.3062,14726.0
2020-06-22 11:00:00,133.45,133.46,133.42,133.43,35783.0,121.2972,121.3062,121.2699,121.279,35783.0
2020-06-22 11:30:00,133.43,133.45,133.42,133.44,62576.0,121.279,121.2972,121.2699,121.2881,62576.0
2020-06-22 12:00:00,133.44,133.45,133.42,133.43,23672.0,121.2881,121.2972,121.2699,121.279,23672.0
2020-06-22 12:30:00,133.42,133.43,133.38,133.4,21624.0,121.2699,121.279,121.2335,121.2517,21624.0
2020-06-22 13:00:00,133.4,133.4,133.35,133.36,74518.0,121.2517,121.2517,121.2063,121.2153,74518.0
2020-06-22 13:30:00,133.36,133.38,133.35,133.36,27905.0,121.2153,121.2335,121.2063,121.2153,27905.0
2020-06-22 14:00:00,133.36,133.37,133.35,133.36,25286.0,121.2153,121.2244,121.2063,121.2153,25286.0
2020-06-22 14:30:00,133.36,133.36,133.32,133.33,50311.0,121.2153,121.2153,121.179,121.1881,50311.0
2020-06-22 15:00:00,133.34,133.36,133.31,133.35,35743.0,121.1972,121.2153,121.1699,121.2063,35743.0
2020-06-22 15:30:00,133.34,133.36,133.32,133.33,39469.0,121.1972,121.2153,121.179,121.1881,39469.0
2020-06-23 09:30:00,133.33,133.38,133.29,133.38,36904.0,121.1881,121.2335,121.1517,121.2335,36904.0
2020-06-23 10:00:00,133.38,133.39,133.35,133.36,17073.0,121.2335,121.2426,121.2063,121.2153,17073.0
2020-06-23 10:30:00,133.34,133.37,133.34,133.35,16105.0,121.1972,121.2244,121.1972,121.2063,16105.0
2020-06-23 11:00:00,133.35,133.36,133.31,133.31,54009.0,121.2063,121.2153,121.1699,121.1699,54009.0
2020-06-23 11:30:00,133.31,133.34,133.31,133.34,17858.0,121.1699,121.1972,121.1699,121.1972,17858.0
2020-06-23 12:00:00,133.33,133.34,133.32,133.34,35063.0,121.1881,121.1972,121.179,121.1972,35063.0
2020-06-23 12:30:00,133.33,133.36,133.33,133.34,25722.0,121.1881,121.2153,121.1881,121.1972,25722.0
2020-06-23 13:00:00,133.34,133.36,133.33,133.36,50350.0,121.1972,121.2153,121.1881,121.2153,50350.0
2020-06-23 13:30:00,133.36,133.36,133.35,133.36,5694.0,121.2153,121.2153,121.2063,121.2153,5694.0
2020-06-23 14:00:00,133.36,133.38,133.36,133.38,30366.0,121.2153,121.2335,121.2153,121.2335,30366.0
2020-06-23 14:30:00,133.37,133.39,133.36,133.38,44689.0,121.2244,121.2426,121.2153,121.2335,44689.0
2020-06-23 15:00:00,133.39,133.39,133.36,133.37,24487.0,121.2426,121.2426,121.2153,121.2244,24487.0
2020-06-23 15:30:00,133.36,133.37,133.35,133.36,38379.0,121.2153,121.2244,121.2063,121.2153,38379.0
2020-06-24 09:30:00,133.3,133.37,133.3,133.36,44599.0,121.1608,121.2244,121.1608,121.2153,44599.0
2020-06-24 10:00:00,133.37,133.37,133.33,133.34,19281.0,121.2244,121.2244,121.1881,121.1972,19281.0
2020-06-24 10:30:00,133.34,133.41,133.33,133.39,30274.0,121.1972,121.2608,121.1881,121.2426,30274.0
2020-06-24 11:00:00,133.39,133.41,133.37,133.41,200552.0,121.2426,121.2608,121.2244,121.2608,200552.0
2020-06-24 11:30:00,133.4,133.43,133.4,133.42,18991.0,121.2517,121.279,121.2517,121.2699,18991.0
2020-06-24 12:00:00,133.41,133.42,133.38,133.41,56499.0,121.2608,121.2699,121.2335,121.2608,56499.0
2020-06-24 12:30:00,133.41,133.42,133.4,133.41,33579.0,121.2608,121.2699,121.2517,121.2608,33579.0
2020-06-24 13:00:00,133.41,133.46,133.4,133.44,45427.0,121.2608,121.3062,121.2517,121.2881,45427.0
2020-06-24 13:30:00,133.45,133.47,133.44,133.46,11130.0,121.2972,121.3153,121.2881,121.3062,11130.0
2020-06-24 14:00:00,133.46,133.46,133.44,133.45,17463.0,121.3062,121.3062,121.2881,121.2972,17463.0
2020-06-24 14:30:00,133.44,133.46,133.43,133.45,46365.0,121.2881,121.3062,121.279,121.2972,46365.0
2020-06-24 15:00:00,133.45,133.46,133.43,133.45,81042.0,121.2972,121.3062,121.279,121.2972,81042.0
2020-06-24 15:30:00,133.45,133.46,133.44,133.45,207347.0,121.2972,121.3062,121.2881,121.2972,207347.0
2020-06-25 09:30:00,133.52,133.52,133.48,133.49,25857.0,121.3608,121.3608,121.3244,121.3335,25857.0
2020-06-25 10:00:00,133.49,133.5,133.46,133.46,37544.0,121.3335,121.3426,121.3062,121.3062,37544.0
2020-06-25 10:30:00,133.46,133.49,133.46,133.47,23936.0,121.3062,121.3335,121.3062,121.3153,23936.0
2020-06-25 11:00:00,133.47,133.5,133.47,133.48,37209.0,121.3153,121.3426,121.3153,121.3244,37209.0
2020-06-25 11:30:00,133.48,133.49,133.46,133.48,24891.0,121.3244,121.3335,121.3062,121.3244,24891.0
2020-06-25 12:00:00,133.48,133.48,133.44,133.47,117451.0,121.3244,121.3244,121.2881,121.3153,117451.0
2020-06-25 12:30:00,133.47,133.48,133.46,133.48,64903.0,121.3153,121.3244,121.3062,121.3244,64903.0
2020-06-25 13:00:00,133.47,133.49,133.46,133.46,61779.0,121.3153,121.3335,121.3062,121.3062,61779.0
2020-06-25 13:30:00,133.46,133.47,133.44,133.46,39265.0,121.3062,121.3153,121.2881,121.3062,39265.0
2020-06-25 14:00:00,133.46,133.47,133.45,133.46,116046.0,121.3062,121.3153,121.2972,121.3062,116046.0
2020-06-25 14:30:00,133.47,133.5,133.45,133.46,162353.0,121.3153,121.3426,121.2972,121.3062,162353.0
2020-06-25 15:00:00,133.46,133.47,133.43,133.44,51428.0,121.3062,121.3153,121.279,121.2881,51428.0
2020-06-25 15:30:00,133.44,133.46,133.43,133.46,118731.0,121.2881,121.3062,121.279,121.3062,118731.0
2020-06-26 09:30:00,133.53,133.55,133.52,133.55,23671.0,121.3699,121.388,121.3608,121.388,23671.0
2020-06-26 10:00:00,133.54,133.59,133.54,133.58,128029.0,121.379,121.4244,121.379,121.4153,128029.0
2020-06-26 10:30:00,133.58,133.62,133.56,133.62,90261.0,121.4153,121.4517,121.3971,121.4517,90261.0
2020-06-26 11:00:00,133.61,133.63,133.6,133.63,64939.0,121.4426,121.4608,121.4335,121.4608,64939.0
2020-06-26 11:30:00,133.62,133.64,133.62,133.63,54344.0,121.4517,121.4699,121.4517,121.4608,54344.0
2020-06-26 12:00:00,133.63,133.67,133.63,133.65,62912.0,121.4608,121.4971,121.4608,121.4789,62912.0
2020-06-26 12:30:00,133.66,133.68,133.64,133.65,40363.0,121.488,121.5062,121.4699,121.4789,40363.0
2020-06-26 13:00:00,133.65,133.66,133.64,133.65,10558.0,121.4789,121.488,121.4699,121.4789,10558.0
2020-06-26 13:30:00,133.65,133.65,133.63,133.64,34926.0,121.4789,121.4789,121.4608,121.4699,34926.0
2020-06-26 14:00:00,133.64,133.65,133.63,133.64,33092.0,121.4699,121.4789,121.4608,121.4699,33092.0
2020-06-26 14:30:00,133.64,133.65,133.63,133.64,42337.0,121.4699,121.4789,121.4608,121.4699,42337.0
2020-06-26 15:00:00,133.64,133.64,133.62,133.62,64645.0,121.4699,121.4699,121.4517,121.4517,64645.0
2020-06-26 15:30:00,133.63,133.63,133.61,133.63,73214.0,121.4608,121.4608,121.4426,121.4608,73214.0
2020-06-29 09:30:00,133.64,133.68,133.63,133.67,16287.0,121.4699,121.5062,121.4608,121.4971,16287.0
2020-06-29 10:00:00,133.66,133.71,133.66,133.71,26250.0,121.488,121.5335,121.488,121.5335,26250.0
2020-06-29 10:30:00,133.7,133.72,133.67,133.71,46282.0,121.5244,121.5426,121.4971,121.5335,46282.0
2020-06-29 11:00:00,133.71,133.73,133.69,133.7,26860.0,121.5335,121.5517,121.5153,121.5244,26860.0
2020-06-29 11:30:00,133.71,133.71,133.68,133.69,38273.0,121.5335,121.5335,121.5062,121.5153,38273.0
2020-06-29 12:00:00,133.69,133.71,133.69,133.69,29686.0,121.5153,121.5335,121.5153,121.5153,29686.0
2020-06-29 12:30:00,133.7,133.7,133.67,133.68,17552.0,121.5244,121.5244,121.4971,121.5062,17552.0
2020-06-29 13:00:00,133.68,133.69,133.67,133.67,26886.0,121.5062,121.5153,121.4971,121.4971,26886.0
2020-06-29 13:30:00,133.68,133.69,133.67,133.68,510993.0,121.5062,121.5153,121.4971,121.5062,510993.0
2020-06-29 14:00:00,133.69,133.69,133.67,133.68,215024.0,121.5153,121.5153,121.4971,121.5062,215024.0
2020-06-29 14:30:00,133.68,133.72,133.67,133.72,291221.0,121.5062,121.5426,121.4971,121.5426,291221.0
2020-06-29 15:00:00,133.72,133.73,133.71,133.72,81314.0,121.5426,121.5517,121.5335,121.5426,81314.0
2020-06-29 15:30:00,133.71,133.74,133.71,133.72,76959.0,121.5335,121.5607,121.5335,121.5426,76959.0
2020-06-30 09:30:00,133.78,133.82,133.75,133.79,352549.0,121.5971,121.6335,121.5698,121.6062,352549.0
2020-06-30 10:00:00,133.79,133.79,133.75,133.78,26001.0,121.6062,121.6062,121.5698,121.5971,26001.0
2020-06-30 10:30:00,133.78,133.79,133.75,133.75,30269.0,121.5971,121.6062,121.5698,121.5698,30269.0
2020-06-30 11:00:00,133.76,133.76,133.7,133.71,27946.0,121.5789,121.5789,121.5244,121.5335,27946.0
2020-06-30 11:30:00,133.71,133.71,133.69,133.7,29130.0,121.5335,121.5335,121.5153,121.5244,29130.0
2020-06-30 12:00:00,133.71,133.71,133.66,133.67,31852.0,121.5335,121.5335,121.488,121.4971,31852.0
2020-06-30 12:30:00,133.66,133.7,133.66,133.69,45281.0,121.488,121.5244,121.488,121.5153,45281.0
2020-06-30 13:00:00,133.69,133.7,133.66,133.66,153029.0,121.5153,121.5244,121.488,121.488,153029.0
2020-06-30 13:30:00,133.66,133.67,133.63,133.64,70284.0,121.488,121.4971,121.4608,121.4699,70284.0
2020-06-30 14:00:00,133.64,133.64,133.62,133.63,32882.0,121.4699,121.4699,121.4517,121.4608,32882.0
2020-06-30 14:30:00,133.62,133.67,133.62,133.66,135311.0,121.4517,121.4971,121.4517,121.488,135311.0
2020-06-30 15:00:00,133.66,133.69,133.65,133.67,208680.0,121.488,121.5153,121.4789,121.4971,208680.0
2020-06-30 15:30:00,133.67,133.68,133.64,133.65,467242.0,121.4971,121.5062,121.4699,121.4789,467242.0
2020-07-01 09:30:00,133.45,133.46,133.39,133.43,74391.0,121.4004,121.4095,121.3459,121.3822,74391.0
2020-07-01 10:00:00,133.42,133.44,133.37,133.39,94158.0,121.3732,121.3913,121.3277,121.3459,94158.0
2020-07-01 10:30:00,133.38,133.43,133.37,133.43,21863.0,121.3368,121.3822,121.3277,121.3822,21863.0
2020-07-01 11:00:00,133.41,133.48,133.4,133.47,405252.0,121.3641,121.4277,121.355,121.4186,405252.0
2020-07-01 11:30:00,133.47,133.48,133.45,133.46,64390.0,121.4186,121.4277,121.4004,121.4095,64390.0
2020-07-01 12:00:00,133.45,133.49,133.45,133.45,20323.0,121.4004,121.4368,121.4004,121.4004,20323.0
2020-07-01 12:30:00,133.46,133.48,133.43,133.48,22293.0,121.4095,121.4277,121.3822,121.4277,22293.0
2020-07-01 13:00:00,133.48,133.48,133.45,133.46,10554.0,121.4277,121.4277,121.4004,121.4095,10554.0
2020-07-01 13:30:00,133.46,133.47,133.45,133.46,5703.0,121.4095,121.4186,121.4004,121.4095,5703.0
2020-07-01 14:00:00,133.45,133.45,133.39,133.39,29241.0,121.4004,121.4004,121.3459,121.3459,29241.0
2020-07-01 14:30:00,133.39,133.41,133.38,133.4,35517.0,121.3459,121.3641,121.3368,121.355,35517.0
2020-07-01 15:00:00,133.42,133.42,133.39,133.4,78599.0,121.3732,121.3732,121.3459,121.355,78599.0
2020-07-01 15:30:00,133.4,133.44,133.39,133.44,72849.0,121.355,121.3913,121.3459,121.3913,72849.0
2020-07-02 09:30:00,133.39,133.4,133.35,133.4,60437.0,121.3459,121.355,121.3095,121.355,60437.0
2020-07-02 10:00:00,133.39,133.48,133.39,133.48,37117.0,121.3459,121.4277,121.3459,121.4277,37117.0
2020-07-02 10:30:00,133.47,133.53,133.46,133.51,15808.0,121.4186,121.4732,121.4095,121.455,15808.0
2020-07-02 11:00:00,133.51,133.52,133.49,133.5,13503.0,121.455,121.4641,121.4368,121.4459,13503.0
2020-07-02 11:30:00,133.5,133.52,133.49,133.51,13404.0,121.4459,121.4641,121.4368,121.455,13404.0
2020-07-02 12:00:00,133.5,133.52,133.49,133.5,42582.0,121.4459,121.4641,121.4368,121.4459,42582.0
2020-07-02 12:30:00,133.49,133.51,133.49,133.51,25977.0,121.4368,121.455,121.4368,121.455,25977.0
2020-07-02 13:00:00,133.52,133.54,133.5,133.54,29639.0,121.4641,121.4823,121.4459,121.4823,29639.0
2020-07-02 13:30:00,133.54,133.55,133.52,133.53,14748.0,121.4823,121.4914,121.4641,121.4732,14748.0
2020-07-02 14:00:00,133.52,133.53,133.51,133.51,16432.0,121.4641,121.4732,121.455,121.455,16432.0
2020-07-02 14:30:00,133.52,133.54,133.51,133.54,34545.0,121.4641,121.4823,121.455,121.4823,34545.0
2020-07-02 15:00:00,133.53,133.55,133.52,133.55,38442.0,121.4732,121.4914,121.4641,121.4914,38442.0
2020-07-02 15:30:00,133.55,133.58,133.54,133.54,65696.0,121.4914,121.5187,121.4823,121.4823,65696.0
2020-07-06 09:30:00,133.44,133.46,133.39,133.4,119633.0,121.3913,121.4095,121.3459,121.355,119633.0
2020-07-06 10:00:00,133.4,133.46,133.38,133.44,64395.0,121.355,121.4095,121.3368,121.3913,64395.0
2020-07-06 10:30:00,133.46,133.46,133.4,133.41,17483.0,121.4095,121.4095,121.355,121.3641,17483.0
2020-07-06 11:00:00,133.41,133.43,133.4,133.43,16748.0,121.3641,121.3822,121.355,121.3822,16748.0
2020-07-06 11:30:00,133.42,133.43,133.41,133.43,13070.0,121.3732,121.3822,121.3641,121.3822,13070.0
2020-07-06 12:00:00,133.43,133.44,133.42,133.43,10398.0,121.3822,121.3913,121.3732,121.3822,10398.0
2020-07-06 12:30:00,133.43,133.44,133.41,133.42,8598.0,121.3822,121.3913,121.3641,121.3732,8598.0
2020-07-06 13:00:00,133.43,133.43,133.41,133.43,7531.0,121.3822,121.3822,121.3641,121.3822,7531.0
2020-07-06 13:30:00,133.42,133.43,133.41,133.41,18355.0,121.3732,121.3822,121.3641,121.3641,18355.0
2020-07-06 14:00:00,133.41,133.46,133.41,133.45,36670.0,121.3641,121.4095,121.3641,121.4004,36670.0
2020-07-06 14:30:00,133.44,133.45,133.43,133.45,65594.0,121.3913,121.4004,121.3822,121.4004,65594.0
2020-07-06 15:00:00,133.46,133.47,133.45,133.46,76917.0,121.4095,121.4186,121.4004,121.4095,76917.0
2020-07-06 15:30:00,133.46,133.47,133.45,133.45,147871.0,121.4095,121.4186,121.4004,121.4004,147871.0
2020-07-07 09:30:00,133.47,133.51,133.47,133.47,29159.0,121.4186,121.455,121.4186,121.4186,29159.0
2020-07-07 10:00:00,133.48,133.49,133.46,133.46,35676.0,121.4277,121.4368,121.4095,121.4095,35676.0
2020-07-07 10:30:00,133.47,133.5,133.47,133.49,48993.0,121.4186,121.4459,121.4186,121.4368,48993.0
2020-07-07 11:00:00,133.49,133.49,133.46,133.46,194670.0,121.4368,121.4368,121.4095,121.4095,194670.0
2020-07-07 11:30:00,133.46,133.51,133.46,133.5,24985.0,121.4095,121.455,121.4095,121.4459,24985.0
2020-07-07 12:00:00,133.5,133.53,133.49,133.5,56886.0,121.4459,121.4732,121.4368,121.4459,56886.0
2020-07-07 12:30:00,133.52,133.55,133.51,133.55,144235.0,121.4641,121.4914,121.455,121.4914,144235.0
2020-07-07 13:00:00,133.54,133.55,133.53,133.55,18974.0,121.4823,121.4914,121.4732,121.4914,18974.0
2020-07-07 13:30:00,133.55,133.56,133.53,133.55,29880.0,121.4914,121.5005,121.4732,121.4914,29880.0
2020-07-07 14:00:00,133.53,133.57,133.53,133.56,25653.0,121.4732,121.5096,121.4732,121.5005,25653.0
2020-07-07 14:30:00,133.56,133.59,133.53,133.56,86936.0,121.5005,121.5278,121.4732,121.5005,86936.0
2020-07-07 15:00:00,133.55,133.59,133.55,133.58,37722.0,121.4914,121.5278,121.4914,121.5187,37722.0
2020-07-07 15:30:00,133.58,133.62,133.57,133.59,68444.0,121.5187,121.5551,121.5096,121.5278,68444.0
2020-07-08 09:30:00,133.52,133.52,133.48,133.5,28313.0,121.4641,121.4641,121.4277,121.4459,28313.0
2020-07-08 10:00:00,133.5,133.53,133.47,133.53,15718.0,121.4459,121.4732,121.4186,121.4732,15718.0
2020-07-08 10:30:00,133.54,133.54,133.5,133.5,26326.0,121.4823,121.4823,121.4459,121.4459,26326.0
2020-07-08 11:00:00,133.5,133.57,133.5,133.56,22368.0,121.4459,121.5096,121.4459,121.5005,22368.0
2020-07-08 11:30:00,133.55,133.55,133.52,133.53,33890.0,121.4914,121.4914,121.4641,121.4732,33890.0
2020-07-08 12:00:00,133.53,133.53,133.5,133.51,44053.0,121.4732,121.4732,121.4459,121.455,44053.0
2020-07-08 12:30:00,133.52,133.53,133.51,133.52,15614.0,121.4641,121.4732,121.455,121.4641,15614.0
2020-07-08 13:00:00,133.52,133.59,133.52,133.59,89682.0,121.4641,121.5278,121.4641,121.5278,89682.0
2020-07-08 13:30:00,133.58,133.6,133.58,133.59,30250.0,121.5187,121.5369,121.5187,121.5278,30250.0
2020-07-08 14:00:00,133.59,133.59,133.55,133.57,33974.0,121.5278,121.5278,121.4914,121.5096,33974.0
2020-07-08 14:30:00,133.56,133.58,133.56,133.56,35808.0,121.5005,121.5187,121.5005,121.5005,35808.0
2020-07-08 15:00:00,133.56,133.57,133.54,133.56,47228.0,121.5005,121.5096,121.4823,121.5005,47228.0
2020-07-08 15:30:00,133.55,133.57,133.53,133.53,58958.0,121.4914,121.5096,121.4732,121.4732,58958.0
2020-07-09 09:30:00,133.54,133.6,133.53,133.59,54090.0,121.4823,121.5369,121.4732,121.5278,54090.0
2020-07-09 10:00:00,133.59,133.64,133.57,133.6,11915.0,121.5278,121.5733,121.5096,121.5369,11915.0
2020-07-09 10:30:00,133.6,133.67,133.6,133.67,10678.0,121.5369,121.6006,121.5369,121.6006,10678.0
2020-07-09 11:00:00,133.66,133.68,133.65,133.67,49036.0,121.5915,121.6097,121.5824,121.6006,49036.0
2020-07-09 11:30:00,133.67,133.7,133.66,133.68,20238.0,121.6006,121.6279,121.5915,121.6097,20238.0
2020-07-09 12:00:00,133.67,133.67,133.64,133.66,23764.0,121.6006,121.6006,121.5733,121.5915,23764.0
2020-07-09 12:30:00,133.66,133.67,133.64,133.64,10503.0,121.5915,121.6006,121.5733,121.5733,10503.0
2020-07-09 13:00:00,133.64,133.7,133.64,133.66,60759.0,121.5733,121.6279,121.5733,121.5915,60759.0
2020-07-09 13:30:00,133.67,133.72,133.65,133.72,16374.0,121.6006,121.6461,121.5824,121.6461,16374.0
2020-07-09 14:00:00,133.71,133.71,133.68,133.69,34359.0,121.637,121.637,121.6097,121.6188,34359.0
2020-07-09 14:30:00,133.69,133.71,133.68,133.69,43127.0,121.6188,121.637,121.6097,121.6188,43127.0
2020-07-09 15:00:00,133.69,133.7,133.66,133.67,36615.0,121.6188,121.6279,121.5915,121.6006,36615.0
2020-07-09 15:30:00,133.67,133.68,133.64,133.67,45554.0,121.6006,121.6097,121.5733,121.6006,45554.0
2020-07-10 09:30:00,133.71,133.73,133.68,133.7,40848.0,121.637,121.6552,121.6097,121.6279,40848.0
2020-07-10 10:00:00,133.71,133.73,133.68,133.68,20222.0,121.637,121.6552,121.6097,121.6097,20222.0
2020-07-10 10:30:00,133.68,133.69,133.67,133.68,17416.0,121.6097,121.6188,121.6006,121.6097,17416.0
2020-07-10 11:00:00,133.68,133.69,133.65,133.66,29448.0,121.6097,121.6188,121.5824,121.5915,29448.0
2020-07-10 11:30:00,133.66,133.67,133.64,133.64,22900.0,121.5915,121.6006,121.5733,121.5733,22900.0
2020-07-10 12:00:00,133.64,133.65,133.62,133.64,14841.0,121.5733,121.5824,121.5551,121.5733,14841.0
2020-07-10 12:30:00,133.64,133.64,133.6,133.62,19236.0,121.5733,121.5733,121.5369,121.5551,19236.0
2020-07-10 13:00:00,133.62,133.62,133.61,133.62,23192.0,121.5551,121.5551,121.546,121.5551,23192.0
2020-07-10 13:30:00,133.62,133.63,133.59,133.59,29028.0,121.5551,121.5642,121.5278,121.5278,29028.0
2020-07-10 14:00:00,133.59,133.6,133.56,133.57,33777.0,121.5278,121.5369,121.5005,121.5096,33777.0
2020-07-10 14:30:00,133.56,133.57,133.54,133.56,27544.0,121.5005,121.5096,121.4823,121.5005,27544.0
2020-07-10 15:00:00,133.56,133.58,133.53,133.53,136104.0,121.5005,121.5187,121.4732,121.4732,136104.0
2020-07-10 15:30:00,133.53,133.55,133.53,133.55,86988.0,121.4732,121.4914,121.4732,121.4914,86988.0
2020-07-13 09:30:00,133.46,133.49,133.46,133.48,50023.0,121.4095,121.4368,121.4095,121.4277,50023.0
2020-07-13 10:00:00,133.49,133.51,133.48,133.5,17085.0,121.4368,121.455,121.4277,121.4459,17085.0
2020-07-13 10:30:00,133.5,133.51,133.48,133.49,19600.0,121.4459,121.455,121.4277,121.4368,19600.0
2020-07-13 11:00:00,133.48,133.49,133.46,133.46,50029.0,121.4277,121.4368,121.4095,121.4095,50029.0
2020-07-13 11:30:00,133.47,133.52,133.47,133.52,39711.0,121.4186,121.4641,121.4186,121.4641,39711.0
2020-07-13 12:00:00,133.52,133.55,133.52,133.53,19439.0,121.4641,121.4914,121.4641,121.4732,19439.0
2020-07-13 12:30:00,133.54,133.55,133.52,133.54,9611.0,121.4823,121.4914,121.4641,121.4823,9611.0
2020-07-13 13:00:00,133.53,133.55,133.52,133.53,9006.0,121.4732,121.4914,121.4641,121.4732,9006.0
2020-07-13 13:30:00,133.54,133.54,133.51,133.53,49631.0,121.4823,121.4823,121.455,121.4732,49631.0
2020-07-13 14:00:00,133.53,133.56,133.52,133.56,25903.0,121.4732,121.5005,121.4641,121.5005,25903.0
2020-07-13 14:30:00,133.56,133.57,133.54,133.56,33646.0,121.5005,121.5096,121.4823,121.5005,33646.0
2020-07-13 15:00:00,133.54,133.57,133.54,133.57,23892.0,121.4823,121.5096,121.4823,121.5096,23892.0
2020-07-13 15:30:00,133.58,133.63,133.57,133.6,90525.0,121.5187,121.5642,121.5096,121.5369,90525.0
2020-07-14 09:30:00,133.67,133.7,133.63,133.65,40922.0,121.6006,121.6279,121.5642,121.5824,40922.0
2020-07-14 10:00:00,133.66,133.69,133.65,133.67,18991.0,121.5915,121.6188,121.5824,121.6006,18991.0
2020-07-14 10:30:00,133.66,133.67,133.65,133.66,19847.0,121.5915,121.6006,121.5824,121.5915,19847.0
2020-07-14 11:00:00,133.66,133.69,133.65,133.66,37672.0,121.5915,121.6188,121.5824,121.5915,37672.0
2020-07-14 11:30:00,133.67,133.69,133.65,133.69,27135.0,121.6006,121.6188,121.5824,121.6188,27135.0
2020-07-14 12:00:00,133.68,133.71,133.67,133.69,20423.0,121.6097,121.637,121.6006,121.6188,20423.0
2020-07-14 12:30:00,133.7,133.7,133.68,133.69,12652.0,121.6279,121.6279,121.6097,121.6188,12652.0
2020-07-14 13:00:00,133.69,133.7,133.68,133.68,8469.0,121.6188,121.6279,121.6097,121.6097,8469.0
2020-07-14 13:30:00,133.69,133.69,133.66,133.68,17323.0,121.6188,121.6188,121.5915,121.6097,17323.0
2020-07-14 14:00:00,133.68,133.69,133.66,133.67,24656.0,121.6097,121.6188,121.5915,121.6006,24656.0
2020-07-14 14:30:00,133.67,133.68,133.64,133.64,51241.0,121.6006,121.6097,121.5733,121.5733,51241.0
2020-07-14 15:00:00,133.66,133.66,133.62,133.62,25253.0,121.5915,121.5915,121.5551,121.5551,25253.0
2020-07-14 15:30:00,133.63,133.63,133.59,133.6,45860.0,121.5642,121.5642,121.5278,121.5369,45860.0
2020-07-15 09:30:00,133.52,133.58,133.52,133.57,212607.0,121.4641,121.5187,121.4641,121.5096,212607.0
2020-07-15 10:00:00,133.57,133.61,133.56,133.59,24878.0,121.5096,121.546,121.5005,121.5278,24878.0
2020-07-15 10:30:00,133.59,133.61,133.58,133.61,53948.0,121.5278,121.546,121.5187,121.546,53948.0
2020-07-15 11:00:00,133.61,133.64,133.6,133.62,68946.0,121.546,121.5733,121.5369,121.5551,68946.0
2020-07-15 11:30:00,133.62,133.68,133.62,133.66,56486.0,121.5551,121.6097,121.5551,121.5915,56486.0
2020-07-15 12:00:00,133.67,133.67,133.64,133.65,53828.0,121.6006,121.6006,121.5733,121.5824,53828.0
2020-07-15 12:30:00,133.65,133.66,133.64,133.64,20038.0,121.5824,121.5915,121.5733,121.5733,20038.0
2020-07-15 13:00:00,133.64,133.65,133.62,133.63,10590.0,121.5733,121.5824,121.5551,121.5642,10590.0
2020-07-15 13:30:00,133.63,133.64,133.61,133.63,24189.0,121.5642,121.5733,121.546,121.5642,24189.0
2020-07-15 14:00:00,133.63,133.64,133.61,133.63,21937.0,121.5642,121.5733,121.546,121.5642,21937.0
2020-07-15 14:30:00,133.63,133.63,133.61,133.62,33007.0,121.5642,121.5642,121.546,121.5551,33007.0
2020-07-15 15:00:00,133.62,133.64,133.61,133.63,110939.0,121.5551,121.5733,121.546,121.5642,110939.0
2020-07-15 15:30:00,133.63,133.63,133.59,133.59,65467.0,121.5642,121.5642,121.5278,121.5278,65467.0
2020-07-16 09:30:00,133.68,133.69,133.65,133.67,41336.0,121.6097,121.6188,121.5824,121.6006,41336.0
2020-07-16 10:00:00,133.66,133.72,133.65,133.72,29460.0,121.5915,121.6461,121.5824,121.6461,29460.0
2020-07-16 10:30:00,133.72,133.74,133.71,133.72,10472.0,121.6461,121.6643,121.637,121.6461,10472.0
2020-07-16 11:00:00,133.72,133.73,133.7,133.71,14638.0,121.6461,121.6552,121.6279,121.637,14638.0
2020-07-16 11:30:00,133.71,133.73,133.7,133.72,23868.0,121.637,121.6552,121.6279,121.6461,23868.0
2020-07-16 12:00:00,133.72,133.72,133.69,133.69,8312.0,121.6461,121.6461,121.6188,121.6188,8312.0
2020-07-16 12:30:00,133.7,133.7,133.69,133.7,10563.0,121.6279,121.6279,121.6188,121.6279,10563.0
2020-07-16 13:00:00,133.7,133.7,133.68,133.7,9671.0,121.6279,121.6279,121.6097,121.6279,9671.0
2020-07-16 13:30:00,133.7,133.71,133.68,133.69,14407.0,121.6279,121.637,121.6097,121.6188,14407.0
2020-07-16 14:00:00,133.69,133.69,133.66,133.68,46511.0,121.6188,121.6188,121.5915,121.6097,46511.0
2020-07-16 14:30:00,133.67,133.71,133.67,133.69,27877.0,121.6006,121.637,121.6006,121.6188,27877.0
2020-07-16 15:00:00,133.69,133.7,133.67,133.67,59988.0,121.6188,121.6279,121.6006,121.6006,59988.0
2020-07-16 15:30:00,133.67,133.68,133.65,133.67,28631.0,121.6006,121.6097,121.5824,121.6006,28631.0
2020-07-17 09:30:00,133.69,133.7,133.64,133.65,57501.0,121.6188,121.6279,121.5733,121.5824,57501.0
2020-07-17 10:00:00,133.65,133.67,133.61,133.65,23599.0,121.5824,121.6006,121.546,121.5824,23599.0
2020-07-17 10:30:00,133.65,133.7,133.65,133.68,20894.0,121.5824,121.6279,121.5824,121.6097,20894.0
2020-07-17 11:00:00,133.68,133.69,133.66,133.68,34469.0,121.6097,121.6188,121.5915,121.6097,34469.0
2020-07-17 11:30:00,133.67,133.68,133.63,133.63,83602.0,121.6006,121.6097,121.5642,121.5642,83602.0
2020-07-17 12:00:00,133.63,133.63,133.61,133.62,18187.0,121.5642,121.5642,121.546,121.5551,18187.0
2020-07-17 12:30:00,133.62,133.63,133.6,133.62,14363.0,121.5551,121.5642,121.5369,121.5551,14363.0
2020-07-17 13:00:00,133.62,133.64,133.61,133.64,20420.0,121.5551,121.5733,121.546,121.5733,20420.0
2020-07-17 13:30:00,133.64,133.65,133.6,133.64,276968.0,121.5733,121.5824,121.5369,121.5733,276968.0
2020-07-17 14:00:00,133.64,133.64,133.62,133.62,73238.0,121.5733,121.5733,121.5551,121.5551,73238.0
2020-07-17 14:30:00,133.63,133.63,133.61,133.63,127310.0,121.5642,121.5642,121.546,121.5642,127310.0
2020-07-17 15:00:00,133.62,133.65,133.62,133.63,42303.0,121.5551,121.5824,121.5551,121.5642,42303.0
2020-07-17 15:30:00,133.63,133.65,133.62,133.65,69998.0,121.5642,121.5824,121.5551,121.5824,69998.0
2020-07-20 09:30:00,133.7,133.72,133.68,133.71,18579.0,121.6279,121.6461,121.6097,121.637,18579.0
2020-07-20 10:00:00,133.71,133.72,133.7,133.71,17206.0,121.637,121.6461,121.6279,121.637,17206.0
2020-07-20 10:30:00,133.71,133.71,133.67,133.68,12547.0,121.637,121.637,121.6006,121.6097,12547.0
2020-07-20 11:00:00,133.67,133.68,133.64,133.65,16384.0,121.6006,121.6097,121.5733,121.5824,16384.0
2020-07-20 11:30:00,133.65,133.65,133.63,133.65,13247.0,121.5824,121.5824,121.5642,121.5824,13247.0
2020-07-20 12:00:00,133.65,133.66,133.64,133.65,10873.0,121.5824,121.5915,121.5733,121.5824,10873.0
2020-07-20 12:30:00,133.66,133.66,133.64,133.64,19405.0,121.5915,121.5915,121.5733,121.5733,19405.0
2020-07-20 13:00:00,133.63,133.64,133.61,133.62,13367.0,121.5642,121.5733,121.546,121.5551,13367.0
2020-07-20 13:30:00,133.62,133.63,133.61,133.62,15190.0,121.5551,121.5642,121.546,121.5551,15190.0
2020-07-20 14:00:00,133.63,133.64,133.62,133.63,18605.0,121.5642,121.5733,121.5551,121.5642,18605.0
2020-07-20 14:30:00,133.62,133.65,133.62,133.62,30354.0,121.5551,121.5824,121.5551,121.5551,30354.0
2020-07-20 15:00:00,133.63,133.65,133.62,133.65,31283.0,121.5642,121.5824,121.5551,121.5824,31283.0
2020-07-20 15:30:00,133.64,133.65,133.62,133.65,25201.0,121.5733,121.5824,121.5551,121.5824,25201.0
2020-07-21 09:30:00,133.66,133.69,133.65,133.69,98042.0,121.5915,121.6188,121.5824,121.6188,98042.0
2020-07-21 10:00:00,133.69,133.7,133.68,133.7,14588.0,121.6188,121.6279,121.6097,121.6279,14588.0
2020-07-21 10:30:00,133.69,133.7,133.67,133.68,20112.0,121.6188,121.6279,121.6006,121.6097,20112.0
2020-07-21 11:00:00,133.69,133.72,133.68,133.72,17344.0,121.6188,121.6461,121.6097,121.6461,17344.0
2020-07-21 11:30:00,133.71,133.72,133.71,133.71,11072.0,121.637,121.6461,121.637,121.637,11072.0
2020-07-21 12:00:00,133.72,133.74,133.71,133.74,24560.0,121.6461,121.6643,121.637,121.6643,24560.0
2020-07-21 12:30:00,133.74,133.74,133.72,133.72,15479.0,121.6643,121.6643,121.6461,121.6461,15479.0
2020-07-21 13:00:00,133.73,133.73,133.7,133.7,41213.0,121.6552,121.6552,121.6279,121.6279,41213.0
2020-07-21 13:30:00,133.69,133.71,133.69,133.7,35426.0,121.6188,121.637,121.6188,121.6279,35426.0
2020-07-21 14:00:00,133.7,133.71,133.69,133.71,41040.0,121.6279,121.637,121.6188,121.637,41040.0
2020-07-21 14:30:00,133.71,133.71,133.69,133.71,29336.0,121.637,121.637,121.6188,121.637,29336.0
2020-07-21 15:00:00,133.71,133.73,133.7,133.72,30584.0,121.637,121.6552,121.6279,121.6461,30584.0
2020-07-21 15:30:00,133.72,133.74,133.71,133.72,48140.0,121.6461,121.6643,121.637,121.6461,48140.0
2020-07-22 09:30:00,133.77,133.78,133.75,133.75,34861.0,121.6916,121.7006,121.6734,121.6734,34861.0
2020-07-22 10:00:00,133.75,133.79,133.75,133.77,13916.0,121.6734,121.7097,121.6734,121.6916,13916.0
2020-07-22 10:30:00,133.77,133.78,133.75,133.77,106669.0,121.6916,121.7006,121.6734,121.6916,106669.0
2020-07-22 11:00:00,133.78,133.78,133.75,133.75,76542.0,121.7006,121.7006,121.6734,121.6734,76542.0
2020-07-22 11:30:00,133.76,133.77,133.73,133.74,20807.0,121.6825,121.6916,121.6552,121.6643,20807.0
2020-07-22 12:00:00,133.74,133.76,133.73,133.75,69800.0,121.6643,121.6825,121.6552,121.6734,69800.0
2020-07-22 12:30:00,133.75,133.76,133.74,133.76,21137.0,121.6734,121.6825,121.6643,121.6825,21137.0
2020-07-22 13:00:00,133.75,133.76,133.73,133.75,12356.0,121.6734,121.6825,121.6552,121.6734,12356.0
2020-07-22 13:30:00,133.75,133.75,133.74,133.75,13139.0,121.6734,121.6734,121.6643,121.6734,13139.0
2020-07-22 14:00:00,133.75,133.75,133.71,133.72,23305.0,121.6734,121.6734,121.637,121.6461,23305.0
2020-07-22 14:30:00,133.71,133.73,133.71,133.72,38485.0,121.637,121.6552,121.637,121.6461,38485.0
2020-07-22 15:00:00,133.72,133.73,133.71,133.72,33424.0,121.6461,121.6552,121.637,121.6461,33424.0
2020-07-22 15:30:00,133.72,133.73,133.7,133.7,47067.0,121.6461,121.6552,121.6279,121.6279,47067.0
2020-07-23 09:30:00,133.76,133.78,133.71,133.72,45109.0,121.6825,121.7006,121.637,121.6461,45109.0
2020-07-23 10:00:00,133.72,133.75,133.71,133.75,20271.0,121.6461,121.6734,121.637,121.6734,20271.0
2020-07-23 10:30:00,133.73,133.77,133.73,133.76,18529.0,121.6552,121.6916,121.6552,121.6825,18529.0
2020-07-23 11:00:00,133.77,133.77,133.73,133.74,98803.0,121.6916,121.6916,121.6552,121.6643,98803.0
2020-07-23 11:30:00,133.73,133.74,133.71,133.71,14196.0,121.6552,121.6643,121.637,121.637,14196.0
2020-07-23 12:00:00,133.72,133.73,133.71,133.72,10851.0,121.6461,121.6552,121.637,121.6461,10851.0
2020-07-23 12:30:00,133.73,133.74,133.72,133.72,26933.0,121.6552,121.6643,121.6461,121.6461,26933.0
2020-07-23 13:00:00,133.72,133.73,133.69,133.72,40636.0,121.6461,121.6552,121.6188,121.6461,40636.0
2020-07-23 13:30:00,133.71,133.74,133.71,133.74,35453.0,121.637,121.6643,121.637,121.6643,35453.0
2020-07-23 14:00:00,133.74,133.75,133.73,133.74,36001.0,121.6643,121.6734,121.6552,121.6643,36001.0
2020-07-23 14:30:00,133.74,133.75,133.73,133.74,81194.0,121.6643,121.6734,121.6552,121.6643,81194.0
2020-07-23 15:00:00,133.73,133.75,133.73,133.74,34154.0,121.6552,121.6734,121.6552,121.6643,34154.0
2020-07-23 15:30:00,133.74,133.74,133.72,133.72,81488.0,121.6643,121.6643,121.6461,121.6461,81488.0
2020-07-24 09:30:00,133.72,133.76,133.71,133.76,29208.0,121.6461,121.6825,121.637,121.6825,29208.0
2020-07-24 10:00:00,133.75,133.76,133.72,133.74,30512.0,121.6734,121.6825,121.6461,121.6643,30512.0
2020-07-24 10:30:00,133.73,133.76,133.73,133.74,24333.0,121.6552,121.6825,121.6552,121.6643,24333.0
2020-07-24 11:00:00,133.73,133.75,133.72,133.73,52776.0,121.6552,121.6734,121.6461,121.6552,52776.0
2020-07-24 11:30:00,133.73,133.77,133.73,133.75,10291.0,121.6552,121.6916,121.6552,121.6734,10291.0
2020-07-24 12:00:00,133.76,133.78,133.75,133.77,14800.0,121.6825,121.7006,121.6734,121.6916,14800.0
2020-07-24 12:30:00,133.77,133.78,133.75,133.77,15806.0,121.6916,121.7006,121.6734,121.6916,15806.0
2020-07-24 13:00:00,133.77,133.78,133.75,133.76,14133.0,121.6916,121.7006,121.6734,121.6825,14133.0
2020-07-24 13:30:00,133.76,133.77,133.75,133.75,23016.0,121.6825,121.6916,121.6734,121.6734,23016.0
2020-07-24 14:00:00,133.75,133.76,133.74,133.74,53281.0,121.6734,121.6825,121.6643,121.6643,53281.0
2020-07-24 14:30:00,133.74,133.75,133.71,133.72,56066.0,121.6643,121.6734,121.637,121.6461,56066.0
2020-07-24 15:00:00,133.72,133.74,133.71,133.74,80916.0,121.6461,121.6643,121.637,121.6643,80916.0
2020-07-24 15:30:00,133.73,133.75,133.73,133.74,172708.0,121.6552,121.6734,121.6552,121.6643,172708.0
2020-07-27 09:30:00,133.77,133.79,133.73,133.73,41481.0,121.6916,121.7097,121.6552,121.6552,41481.0
2020-07-27 10:00:00,133.73,133.74,133.71,133.72,71508.0,121.6552,121.6643,121.637,121.6461,71508.0
2020-07-27 10:30:00,133.73,133.74,133.72,133.74,84321.0,121.6552,121.6643,121.6461,121.6643,84321.0
2020-07-27 11:00:00,133.74,133.76,133.73,133.76,24032.0,121.6643,121.6825,121.6552,121.6825,24032.0
2020-07-27 11:30:00,133.76,133.76,133.72,133.72,29742.0,121.6825,121.6825,121.6461,121.6461,29742.0
2020-07-27 12:00:00,133.72,133.74,133.72,133.72,19323.0,121.6461,121.6643,121.6461,121.6461,19323.0
2020-07-27 12:30:00,133.72,133.72,133.69,133.69,22752.0,121.6461,121.6461,121.6188,121.6188,22752.0
2020-07-27 13:00:00,133.69,133.7,133.66,133.67,26875.0,121.6188,121.6279,121.5915,121.6006,26875.0
2020-07-27 13:30:00,133.66,133.67,133.66,133.67,10653.0,121.5915,121.6006,121.5915,121.6006,10653.0
2020-07-27 14:00:00,133.67,133.67,133.65,133.66,23388.0,121.6006,121.6006,121.5824,121.5915,23388.0
2020-07-27 14:30:00,133.65,133.66,133.63,133.64,29784.0,121.5824,121.5915,121.5642,121.5733,29784.0
2020-07-27 15:00:00,133.64,133.66,133.63,133.64,30070.0,121.5733,121.5915,121.5642,121.5733,30070.0
2020-07-27 15:30:00,133.64,133.64,133.63,133.64,86093.0,121.5733,121.5733,121.5642,121.5733,86093.0
2020-07-28 09:30:00,133.75,133.76,133.73,133.75,30235.0,121.6734,121.6825,121.6552,121.6734,30235.0
2020-07-28 10:00:00,133.75,133.78,133.75,133.76,20237.0,121.6734,121.7006,121.6734,121.6825,20237.0
2020-07-28 10:30:00,133.77,133.78,133.76,133.77,15744.0,121.6916,121.7006,121.6825,121.6916,15744.0
2020-07-28 11:00:00,133.77,133.77,133.73,133.74,16840.0,121.6916,121.6916,121.6552,121.6643,16840.0
2020-07-28 11:30:00,133.73,133.74,133.71,133.73,21986.0,121.6552,121.6643,121.637,121.6552,21986.0
2020-07-28 12:00:00,133.73,133.74,133.72,133.74,16559.0,121.6552,121.6643,121.6461,121.6643,16559.0
2020-07-28 12:30:00,133.74,133.75,133.72,133.73,12510.0,121.6643,121.6734,121.6461,121.6552,12510.0
2020-07-28 13:00:00,133.72,133.79,133.72,133.78,13101.0,121.6461,121.7097,121.6461,121.7006,13101.0
2020-07-28 13:30:00,133.78,133.78,133.77,133.78,6815.0,121.7006,121.7006,121.6916,121.7006,6815.0
2020-07-28 14:00:00,133.78,133.79,133.77,133.79,20557.0,121.7006,121.7097,121.6916,121.7097,20557.0
2020-07-28 14:30:00,133.78,133.79,133.77,133.78,48496.0,121.7006,121.7097,121.6916,121.7006,48496.0
2020-07-28 15:00:00,133.78,133.8,133.78,133.79,47837.0,121.7006,121.7188,121.7006,121.7097,47837.0
2020-07-28 15:30:00,133.8,133.81,133.79,133.79,34327.0,121.7188,121.7279,121.7097,121.7097,34327.0
2020-07-29 09:30:00,133.82,133.86,133.81,133.84,12356.0,121.737,121.7734,121.7279,121.7552,12356.0
2020-07-29 10:00:00,133.84,133.84,133.81,133.82,9876.0,121.7552,121.7552,121.7279,121.737,9876.0
2020-07-29 10:30:00,133.81,133.84,133.81,133.83,18440.0,121.7279,121.7552,121.7279,121.7461,18440.0
2020-07-29 11:00:00,133.83,133.84,133.81,133.83,19327.0,121.7461,121.7552,121.7279,121.7461,19327.0
2020-07-29 11:30:00,133.82,133.84,133.81,133.84,15106.0,121.737,121.7552,121.7279,121.7552,15106.0
2020-07-29 12:00:00,133.84,133.85,133.82,133.84,73597.0,121.7552,121.7643,121.737,121.7552,73597.0
2020-07-29 12:30:00,133.84,133.84,133.82,133.83,7510.0,121.7552,121.7552,121.737,121.7461,7510.0
2020-07-29 13:00:00,133.82,133.82,133.8,133.81,14887.0,121.737,121.737,121.7188,121.7279,14887.0
2020-07-29 13:30:00,133.81,133.81,133.78,133.8,16555.0,121.7279,121.7279,121.7006,121.7188,16555.0
2020-07-29 14:00:00,133.8,133.86,133.79,133.83,36193.0,121.7188,121.7734,121.7097,121.7461,36193.0
2020-07-29 14:30:00,133.83,133.86,133.81,133.85,17956.0,121.7461,121.7734,121.7279,121.7643,17956.0
2020-07-29 15:00:00,133.85,133.87,133.83,133.87,47343.0,121.7643,121.7825,121.7461,121.7825,47343.0
2020-07-29 15:30:00,133.88,133.91,133.87,133.9,47925.0,121.7916,121.8189,121.7825,121.8098,47925.0
2020-07-30 09:30:00,133.99,134.0,133.94,133.97,44460.0,121.8917,121.9008,121.8462,121.8735,44460.0
2020-07-30 10:00:00,133.97,133.98,133.95,133.97,35469.0,121.8735,121.8826,121.8553,121.8735,35469.0
2020-07-30 10:30:00,133.97,133.98,133.95,133.96,32142.0,121.8735,121.8826,121.8553,121.8644,32142.0
2020-07-30 11:00:00,133.96,133.97,133.95,133.96,20349.0,121.8644,121.8735,121.8553,121.8644,20349.0
2020-07-30 11:30:00,133.96,133.97,133.95,133.96,18889.0,121.8644,121.8735,121.8553,121.8644,18889.0
2020-07-30 12:00:00,133.96,133.98,133.95,133.97,13098.0,121.8644,121.8826,121.8553,121.8735,13098.0
2020-07-30 12:30:00,133.96,133.97,133.95,133.97,8093.0,121.8644,121.8735,121.8553,121.8735,8093.0
2020-07-30 13:00:00,133.96,133.98,133.95,133.98,16193.0,121.8644,121.8826,121.8553,121.8826,16193.0
2020-07-30 13:30:00,133.97,133.99,133.97,133.99,12981.0,121.8735,121.8917,121.8735,121.8917,12981.0
2020-07-30 14:00:00,133.99,133.99,133.98,133.99,19035.0,121.8917,121.8917,121.8826,121.8917,19035.0
2020-07-30 14:30:00,133.98,134.0,133.97,134.0,29842.0,121.8826,121.9008,121.8735,121.9008,29842.0
2020-07-30 15:00:00,134.0,134.02,133.99,134.0,19683.0,121.9008,121.919,121.8917,121.9008,19683.0
2020-07-30 15:30:00,134.0,134.01,134.0,134.01,98605.0,121.9008,121.9099,121.9008,121.9099,98605.0
2020-07-31 09:30:00,133.99,133.99,133.94,133.95,50358.0,121.8917,121.8917,121.8462,121.8553,50358.0
2020-07-31 10:00:00,133.95,134.02,133.94,134.02,32266.0,121.8553,121.919,121.8462,121.919,32266.0
2020-07-31 10:30:00,134.02,134.02,133.99,134.0,14697.0,121.919,121.919,121.8917,121.9008,14697.0
2020-07-31 11:00:00,134.0,134.05,134.0,134.05,14204.0,121.9008,121.9463,121.9008,121.9463,14204.0
2020-07-31 11:30:00,134.05,134.05,134.01,134.03,18023.0,121.9463,121.9463,121.9099,121.9281,18023.0
2020-07-31 12:00:00,134.03,134.04,134.01,134.03,11500.0,121.9281,121.9372,121.9099,121.9281,11500.0
2020-07-31 12:30:00,134.02,134.04,134.01,134.01,22755.0,121.919,121.9372,121.9099,121.9099,22755.0
2020-07-31 13:00:00,134.02,134.02,133.97,133.98,31302.0,121.919,121.919,121.8735,121.8826,31302.0
2020-07-31 13:30:00,133.99,134.02,133.98,134.02,39705.0,121.8917,121.919,121.8826,121.919,39705.0
2020-07-31 14:00:00,134.02,134.06,134.01,134.06,8705.0,121.919,121.9554,121.9099,121.9554,8705.0
2020-07-31 14:30:00,134.06,134.09,134.05,134.07,28791.0,121.9554,121.9827,121.9463,121.9645,28791.0
2020-07-31 15:00:00,134.07,134.1,134.07,134.08,65837.0,121.9645,121.9918,121.9645,121.9736,65837.0
2020-07-31 15:30:00,134.08,134.08,134.05,134.07,372833.0,121.9736,121.9736,121.9463,121.9645,372833.0
2020-08-03 09:30:00,133.89,133.89,133.84,133.88,1410512.0,121.9053,121.9053,121.8597,121.8962,1410512.0
2020-08-03 10:00:00,133.87,133.89,133.86,133.89,71959.0,121.8871,121.9053,121.878,121.9053,71959.0
2020-08-03 10:30:00,133.9,133.91,133.87,133.91,37752.0,121.9144,121.9235,121.8871,121.9235,37752.0
2020-08-03 11:00:00,133.91,133.92,133.88,133.89,47157.0,121.9235,121.9326,121.8962,121.9053,47157.0
2020-08-03 11:30:00,133.9,133.92,133.89,133.92,26252.0,121.9144,121.9326,121.9053,121.9326,26252.0
2020-08-03 12:00:00,133.92,133.92,133.87,133.87,20477.0,121.9326,121.9326,121.8871,121.8871,20477.0
2020-08-03 12:30:00,133.88,133.88,133.86,133.86,7224.0,121.8962,121.8962,121.878,121.878,7224.0
2020-08-03 13:00:00,133.87,133.89,133.87,133.88,8618.0,121.8871,121.9053,121.8871,121.8962,8618.0
2020-08-03 13:30:00,133.88,133.9,133.88,133.9,25286.0,121.8962,121.9144,121.8962,121.9144,25286.0
2020-08-03 14:00:00,133.9,133.91,133.88,133.9,17639.0,121.9144,121.9235,121.8962,121.9144,17639.0
2020-08-03 14:30:00,133.9,133.9,133.87,133.88,109900.0,121.9144,121.9144,121.8871,121.8962,109900.0
2020-08-03 15:00:00,133.88,133.94,133.87,133.93,85380.0,121.8962,121.9508,121.8871,121.9417,85380.0
2020-08-03 15:30:00,133.93,133.96,133.92,133.94,807548.0,121.9417,121.969,121.9326,121.9508,807548.0
2020-08-04 09:30:00,134.01,134.06,133.99,134.06,167925.0,122.0145,122.0601,121.9963,122.0601,167925.0
2020-08-04 10:00:00,134.06,134.07,134.02,134.03,23376.0,122.0601,122.0692,122.0236,122.0327,23376.0
2020-08-04 10:30:00,134.04,134.06,134.02,134.03,15104.0,122.0418,122.0601,122.0236,122.0327,15104.0
2020-08-04 11:00:00,134.03,134.04,134.01,134.02,19940.0,122.0327,122.0418,122.0145,122.0236,19940.0
2020-08-04 11:30:00,134.02,134.05,134.01,134.04,19818.0,122.0236,122.0509,122.0145,122.0418,19818.0
2020-08-04 12:00:00,134.03,134.09,134.03,134.08,69848.0,122.0327,122.0874,122.0327,122.0783,69848.0
2020-08-04 12:30:00,134.08,134.09,134.07,134.08,22966.0,122.0783,122.0874,122.0692,122.0783,22966.0
2020-08-04 13:00:00,134.08,134.09,134.07,134.09,22319.0,122.0783,122.0874,122.0692,122.0874,22319.0
2020-08-04 13:30:00,134.08,134.09,134.06,134.07,15642.0,122.0783,122.0874,122.0601,122.0692,15642.0
2020-08-04 14:00:00,134.06,134.08,134.06,134.07,29859.0,122.0601,122.0783,122.0601,122.0692,29859.0
2020-08-04 14:30:00,134.07,134.08,134.06,134.08,22789.0,122.0692,122.0783,122.0601,122.0783,22789.0
2020-08-04 15:00:00,134.08,134.09,134.07,134.09,56829.0,122.0783,122.0874,122.0692,122.0874,56829.0
2020-08-04 15:30:00,134.1,134.11,134.09,134.11,111566.0,122.0965,122.1056,122.0874,122.1056,111566.0
2020-08-05 09:30:00,133.99,134.0,133.98,133.99,26127.0,121.9963,122.0054,121.9872,121.9963,26127.0
2020-08-05 10:00:00,133.98,133.98,133.93,133.94,23924.0,121.9872,121.9872,121.9417,121.9508,23924.0
2020-08-05 10:30:00,133.93,133.93,133.9,133.91,21778.0,121.9417,121.9417,121.9144,121.9235,21778.0
2020-08-05 11:00:00,133.91,133.96,133.9,133.95,18424.0,121.9235,121.969,121.9144,121.9599,18424.0
2020-08-05 11:30:00,133.96,133.96,133.93,133.94,8908.0,121.969,121.969,121.9417,121.9508,8908.0
2020-08-05 12:00:00,133.94,133.95,133.91,133.93,14368.0,121.9508,121.9599,121.9235,121.9417,14368.0
2020-08-05 12:30:00,133.93,133.94,133.91,133.94,5718.0,121.9417,121.9508,121.9235,121.9508,5718.0
2020-08-05 13:00:00,133.94,133.95,133.94,133.95,11837.0,121.9508,121.9599,121.9508,121.9599,11837.0
2020-08-05 13:30:00,133.95,133.97,133.94,133.96,32241.0,121.9599,121.9781,121.9508,121.969,32241.0
2020-08-05 14:00:00,133.96,133.96,133.94,133.94,18843.0,121.969,121.969,121.9508,121.9508,18843.0
2020-08-05 14:30:00,133.94,133.95,133.93,133.94,60761.0,121.9508,121.9599,121.9417,121.9508,60761.0
2020-08-05 15:00:00,133.95,133.96,133.93,133.95,32168.0,121.9599,121.969,121.9417,121.9599,32168.0
2020-08-05 15:30:00,133.94,133.95,133.91,133.92,31883.0,121.9508,121.9599,121.9235,121.9326,31883.0
2020-08-06 09:30:00,134.01,134.08,134.01,134.07,66986.0,122.0145,122.0783,122.0145,122.0692,66986.0
2020-08-06 10:00:00,134.07,134.09,134.05,134.08,22148.0,122.0692,122.0874,122.0509,122.0783,22148.0
2020-08-06 10:30:00,134.07,134.11,134.06,134.08,34205.0,122.0692,122.1056,122.0601,122.0783,34205.0
2020-08-06 11:00:00,134.08,134.09,134.05,134.06,78854.0,122.0783,122.0874,122.0509,122.0601,78854.0
2020-08-06 11:30:00,134.06,134.07,134.03,134.05,34311.0,122.0601,122.0692,122.0327,122.0509,34311.0
2020-08-06 12:00:00,134.04,134.04,134.02,134.03,18410.0,122.0418,122.0418,122.0236,122.0327,18410.0
2020-08-06 12:30:00,134.03,134.04,134.02,134.03,15304.0,122.0327,122.0418,122.0236,122.0327,15304.0
2020-08-06 13:00:00,134.03,134.03,133.98,133.99,24538.0,122.0327,122.0327,121.9872,121.9963,24538.0
2020-08-06 13:30:00,133.99,133.99,133.97,133.97,14073.0,121.9963,121.9963,121.9781,121.9781,14073.0
2020-08-06 14:00:00,133.97,133.98,133.95,133.97,19767.0,121.9781,121.9872,121.9599,121.9781,19767.0
2020-08-06 14:30:00,133.96,133.98,133.95,133.97,33590.0,121.969,121.9872,121.9599,121.9781,33590.0
2020-08-06 15:00:00,133.96,133.98,133.95,133.97,68009.0,121.969,121.9872,121.9599,121.9781,68009.0
2020-08-06 15:30:00,133.96,133.98,133.96,133.96,55850.0,121.969,121.9872,121.969,121.969,55850.0
2020-08-07 09:30:00,134.0,134.03,133.99,134.01,23065.0,122.0054,122.0327,121.9963,122.0145,23065.0
2020-08-07 10:00:00,134.01,134.03,133.94,133.95,43093.0,122.0145,122.0327,121.9508,121.9599,43093.0
2020-08-07 10:30:00,133.95,133.95,133.9,133.92,25059.0,121.9599,121.9599,121.9144,121.9326,25059.0
2020-08-07 11:00:00,133.92,133.93,133.89,133.89,14241.0,121.9326,121.9417,121.9053,121.9053,14241.0
2020-08-07 11:30:00,133.89,133.89,133.87,133.89,79814.0,121.9053,121.9053,121.8871,121.9053,79814.0
2020-08-07 12:00:00,133.9,133.91,133.85,133.87,17175.0,121.9144,121.9235,121.8688,121.8871,17175.0
2020-08-07 12:30:00,133.86,133.88,133.85,133.85,17110.0,121.878,121.8962,121.8688,121.8688,17110.0
2020-08-07 13:00:00,133.85,133.87,133.85,133.87,28280.0,121.8688,121.8871,121.8688,121.8871,28280.0
2020-08-07 13:30:00,133.87,133.9,133.86,133.89,45939.0,121.8871,121.9144,121.878,121.9053,45939.0
2020-08-07 14:00:00,133.89,133.91,133.87,133.89,10971.0,121.9053,121.9235,121.8871,121.9053,10971.0
2020-08-07 14:30:00,133.89,133.89,133.86,133.87,40149.0,121.9053,121.9053,121.878,121.8871,40149.0
2020-08-07 15:00:00,133.87,133.89,133.86,133.87,34040.0,121.8871,121.9053,121.878,121.8871,34040.0
2020-08-07 15:30:00,133.87,133.87,133.84,133.85,39147.0,121.8871,121.8871,121.8597,121.8688,39147.0
2020-08-10 09:30:00,133.97,133.97,133.92,133.95,34990.0,121.9781,121.9781,121.9326,121.9599,34990.0
2020-08-10 10:00:00,133.95,133.97,133.94,133.94,13343.0,121.9599,121.9781,121.9508,121.9508,13343.0
2020-08-10 10:30:00,133.93,133.96,133.89,133.9,18400.0,121.9417,121.969,121.9053,121.9144,18400.0
2020-08-10 11:00:00,133.91,133.92,133.87,133.88,11373.0,121.9235,121.9326,121.8871,121.8962,11373.0
2020-08-10 11:30:00,133.88,133.88,133.84,133.87,24675.0,121.8962,121.8962,121.8597,121.8871,24675.0
2020-08-10 12:00:00,133.87,133.89,133.86,133.88,27655.0,121.8871,121.9053,121.878,121.8962,27655.0
2020-08-10 12:30:00,133.89,133.89,133.85,133.87,35003.0,121.9053,121.9053,121.8688,121.8871,35003.0
2020-08-10 13:00:00,133.86,133.87,133.84,133.84,10503.0,121.878,121.8871,121.8597,121.8597,10503.0
2020-08-10 13:30:00,133.84,133.86,133.84,133.84,15037.0,121.8597,121.878,121.8597,121.8597,15037.0
2020-08-10 14:00:00,133.84,133.86,133.83,133.86,26429.0,121.8597,121.878,121.8506,121.878,26429.0
2020-08-10 14:30:00,133.86,133.86,133.82,133.82,84705.0,121.878,121.878,121.8415,121.8415,84705.0
2020-08-10 15:00:00,133.82,133.85,133.81,133.82,43570.0,121.8415,121.8688,121.8324,121.8415,43570.0
2020-08-10 15:30:00,133.82,133.82,133.8,133.81,30010.0,121.8415,121.8415,121.8233,121.8324,30010.0
2020-08-11 09:30:00,133.59,133.61,133.56,133.57,44390.0,121.6321,121.6503,121.6048,121.6139,44390.0
2020-08-11 10:00:00,133.58,133.62,133.56,133.56,70102.0,121.623,121.6594,121.6048,121.6048,70102.0
2020-08-11 10:30:00,133.56,133.57,133.54,133.56,493001.0,121.6048,121.6139,121.5866,121.6048,493001.0
2020-08-11 11:00:00,133.56,133.56,133.51,133.52,33038.0,121.6048,121.6048,121.5593,121.5684,33038.0
2020-08-11 11:30:00,133.52,133.57,133.51,133.56,15248.0,121.5684,121.6139,121.5593,121.6048,15248.0
2020-08-11 12:00:00,133.56,133.57,133.52,133.53,72889.0,121.6048,121.6139,121.5684,121.5775,72889.0
2020-08-11 12:30:00,133.53,133.55,133.52,133.54,20706.0,121.5775,121.5957,121.5684,121.5866,20706.0
2020-08-11 13:00:00,133.55,133.55,133.52,133.53,10609.0,121.5957,121.5957,121.5684,121.5775,10609.0
2020-08-11 13:30:00,133.53,133.54,133.5,133.5,19944.0,121.5775,121.5866,121.5502,121.5502,19944.0
2020-08-11 14:00:00,133.5,133.51,133.49,133.5,71887.0,121.5502,121.5593,121.5411,121.5502,71887.0
2020-08-11 14:30:00,133.5,133.5,133.47,133.47,35603.0,121.5502,121.5502,121.5229,121.5229,35603.0
2020-08-11 15:00:00,133.48,133.61,133.48,133.59,89369.0,121.532,121.6503,121.532,121.6321,89369.0
2020-08-11 15:30:00,133.6,133.63,133.58,133.61,59417.0,121.6412,121.6685,121.623,121.6503,59417.0
2020-08-12 09:30:00,133.48,133.49,133.45,133.47,18898.0,121.532,121.5411,121.5047,121.5229,18898.0
2020-08-12 10:00:00,133.47,133.47,133.44,133.44,21436.0,121.5229,121.5229,121.4955,121.4955,21436.0
2020-08-12 10:30:00,133.44,133.44,133.41,133.42,32758.0,121.4955,121.4955,121.4682,121.4773,32758.0
2020-08-12 11:00:00,133.42,133.42,133.39,133.4,50218.0,121.4773,121.4773,121.45,121.4591,50218.0
2020-08-12 11:30:00,133.4,133.43,133.39,133.43,26061.0,121.4591,121.4864,121.45,121.4864,26061.0
2020-08-12 12:00:00,133.43,133.46,133.42,133.46,28432.0,121.4864,121.5138,121.4773,121.5138,28432.0
2020-08-12 12:30:00,133.46,133.49,133.44,133.49,40984.0,121.5138,121.5411,121.4955,121.5411,40984.0
2020-08-12 13:00:00,133.49,133.52,133.48,133.52,102156.0,121.5411,121.5684,121.532,121.5684,102156.0
2020-08-12 13:30:00,133.52,133.52,133.5,133.5,42469.0,121.5684,121.5684,121.5502,121.5502,42469.0
2020-08-12 14:00:00,133.5,133.53,133.49,133.49,35750.0,121.5502,121.5775,121.5411,121.5411,35750.0
2020-08-12 14:30:00,133.49,133.49,133.44,133.44,143630.0,121.5411,121.5411,121.4955,121.4955,143630.0
2020-08-12 15:00:00,133.44,133.46,133.43,133.44,41036.0,121.4955,121.5138,121.4864,121.4955,41036.0
2020-08-12 15:30:00,133.44,133.46,133.43,133.45,66261.0,121.4955,121.5138,121.4864,121.5047,66261.0
2020-08-13 09:30:00,133.45,133.46,133.41,133.43,24482.0,121.5047,121.5138,121.4682,121.4864,24482.0
2020-08-13 10:00:00,133.44,133.46,133.43,133.46,11556.0,121.4955,121.5138,121.4864,121.5138,11556.0
2020-08-13 10:30:00,133.46,133.47,133.44,133.45,9192.0,121.5138,121.5229,121.4955,121.5047,9192.0
2020-08-13 11:00:00,133.44,133.47,133.43,133.44,23065.0,121.4955,121.5229,121.4864,121.4955,23065.0
2020-08-13 11:30:00,133.45,133.49,133.44,133.45,25596.0,121.5047,121.5411,121.4955,121.5047,25596.0
2020-08-13 12:00:00,133.46,133.46,133.44,133.44,9009.0,121.5138,121.5138,121.4955,121.4955,9009.0
2020-08-13 12:30:00,133.44,133.45,133.42,133.43,15473.0,121.4955,121.5047,121.4773,121.4864,15473.0
2020-08-13 13:00:00,133.43,133.44,133.35,133.36,39337.0,121.4864,121.4955,121.4136,121.4227,39337.0
2020-08-13 13:30:00,133.36,133.38,133.3,133.31,18821.0,121.4227,121.4409,121.3681,121.3772,18821.0
2020-08-13 14:00:00,133.31,133.33,133.29,133.31,22850.0,121.3772,121.3954,121.359,121.3772,22850.0
2020-08-13 14:30:00,133.31,133.34,133.29,133.32,53864.0,121.3772,121.4045,121.359,121.3863,53864.0
2020-08-13 15:00:00,133.32,133.34,133.3,133.33,59026.0,121.3863,121.4045,121.3681,121.3954,59026.0
2020-08-13 15:30:00,133.33,133.35,133.32,133.35,61852.0,121.3954,121.4136,121.3863,121.4136,61852.0
2020-08-14 09:30:00,133.42,133.44,133.4,133.44,21554.0,121.4773,121.4955,121.4591,121.4955,21554.0
2020-08-14 10:00:00,133.44,133.45,133.43,133.44,24617.0,121.4955,121.5047,121.4864,121.4955,24617.0
2020-08-14 10:30:00,133.45,133.46,133.42,133.43,16868.0,121.5047,121.5138,121.4773,121.4864,16868.0
2020-08-14 11:00:00,133.44,133.47,133.43,133.46,14955.0,121.4955,121.5229,121.4864,121.5138,14955.0
2020-08-14 11:30:00,133.46,133.49,133.44,133.49,15403.0,121.5138,121.5411,121.4955,121.5411,15403.0
2020-08-14 12:00:00,133.49,133.49,133.47,133.49,18710.0,121.5411,121.5411,121.5229,121.5411,18710.0
2020-08-14 12:30:00,133.48,133.49,133.47,133.48,22437.0,121.532,121.5411,121.5229,121.532,22437.0
2020-08-14 13:00:00,133.47,133.49,133.47,133.47,21244.0,121.5229,121.5411,121.5229,121.5229,21244.0
2020-08-14 13:30:00,133.48,133.48,133.45,133.45,24297.0,121.532,121.532,121.5047,121.5047,24297.0
2020-08-14 14:00:00,133.46,133.47,133.45,133.47,31745.0,121.5138,121.5229,121.5047,121.5229,31745.0
2020-08-14 14:30:00,133.47,133.47,133.43,133.44,21072.0,121.5229,121.5229,121.4864,121.4955,21072.0
2020-08-14 15:00:00,133.44,133.45,133.42,133.44,102097.0,121.4955,121.5047,121.4773,121.4955,102097.0
2020-08-14 15:30:00,133.44,133.45,133.43,133.44,96753.0,121.4955,121.5047,121.4864,121.4955,96753.0
2020-08-17 09:30:00,133.53,133.55,133.5,133.53,14313.0,121.5775,121.5957,121.5502,121.5775,14313.0
2020-08-17 10:00:00,133.53,133.55,133.51,133.54,28579.0,121.5775,121.5957,121.5593,121.5866,28579.0
2020-08-17 10:30:00,133.55,133.57,133.54,133.56,12435.0,121.5957,121.6139,121.5866,121.6048,12435.0
2020-08-17 11:00:00,133.56,133.58,133.55,133.58,65344.0,121.6048,121.623,121.5957,121.623,65344.0
2020-08-17 11:30:00,133.58,133.6,133.57,133.58,28399.0,121.623,121.6412,121.6139,121.623,28399.0
2020-08-17 12:00:00,133.58,133.6,133.57,133.59,8058.0,121.623,121.6412,121.6139,121.6321,8058.0
2020-08-17 12:30:00,133.59,133.59,133.56,133.57,29957.0,121.6321,121.6321,121.6048,121.6139,29957.0
2020-08-17 13:00:00,133.56,133.57,133.55,133.57,18334.0,121.6048,121.6139,121.5957,121.6139,18334.0
2020-08-17 13:30:00,133.58,133.58,133.55,133.56,14368.0,121.623,121.623,121.5957,121.6048,14368.0
2020-08-17 14:00:00,133.56,133.56,133.53,133.53,28213.0,121.6048,121.6048,121.5775,121.5775,28213.0
2020-08-17 14:30:00,133.54,133.54,133.51,133.52,890692.0,121.5866,121.5866,121.5593,121.5684,890692.0
2020-08-17 15:00:00,133.51,133.54,133.51,133.52,147784.0,121.5593,121.5866,121.5593,121.5684,147784.0
2020-08-17 15:30:00,133.52,133.53,133.5,133.52,174634.0,121.5684,121.5775,121.5502,121.5684,174634.0
2020-08-18 09:30:00,133.55,133.56,133.53,133.55,20224.0,121.5957,121.6048,121.5775,121.5957,20224.0
2020-08-18 10:00:00,133.54,133.59,133.52,133.59,27869.0,121.5866,121.6321,121.5684,121.6321,27869.0
2020-08-18 10:30:00,133.59,133.6,133.56,133.59,18609.0,121.6321,121.6412,121.6048,121.6321,18609.0
2020-08-18 11:00:00,133.58,133.6,133.57,133.57,53450.0,121.623,121.6412,121.6139,121.6139,53450.0
2020-08-18 11:30:00,133.57,133.61,133.57,133.61,17055.0,121.6139,121.6503,121.6139,121.6503,17055.0
2020-08-18 12:00:00,133.61,133.63,133.6,133.62,24672.0,121.6503,121.6685,121.6412,121.6594,24672.0
2020-08-18 12:30:00,133.63,133.63,133.61,133.62,57994.0,121.6685,121.6685,121.6503,121.6594,57994.0
2020-08-18 13:00:00,133.62,133.63,133.6,133.61,24567.0,121.6594,121.6685,121.6412,121.6503,24567.0
2020-08-18 13:30:00,133.62,133.62,133.59,133.59,23534.0,121.6594,121.6594,121.6321,121.6321,23534.0
2020-08-18 14:00:00,133.6,133.6,133.57,133.58,26610.0,121.6412,121.6412,121.6139,121.623,26610.0
2020-08-18 14:30:00,133.58,133.59,133.55,133.57,107161.0,121.623,121.6321,121.5957,121.6139,107161.0
2020-08-18 15:00:00,133.56,133.57,133.56,133.57,38960.0,121.6048,121.6139,121.6048,121.6139,38960.0
2020-08-18 15:30:00,133.56,133.6,133.56,133.59,63248.0,121.6048,121.6412,121.6048,121.6321,63248.0
2020-08-19 09:30:00,133.6,133.64,133.6,133.62,16024.0,121.6412,121.6776,121.6412,121.6594,16024.0
2020-08-19 10:00:00,133.62,133.63,133.61,133.63,11215.0,121.6594,121.6685,121.6503,121.6685,11215.0
2020-08-19 10:30:00,133.62,133.63,133.6,133.61,26992.0,121.6594,121.6685,121.6412,121.6503,26992.0
2020-08-19 11:00:00,133.61,133.62,133.58,133.61,32514.0,121.6503,121.6594,121.623,121.6503,32514.0
2020-08-19 11:30:00,133.61,133.61,133.58,133.59,16338.0,121.6503,121.6503,121.623,121.6321,16338.0
2020-08-19 12:00:00,133.59,133.6,133.57,133.6,42397.0,121.6321,121.6412,121.6139,121.6412,42397.0
2020-08-19 12:30:00,133.6,133.6,133.58,133.59,7463.0,121.6412,121.6412,121.623,121.6321,7463.0
2020-08-19 13:00:00,133.58,133.64,133.57,133.62,34535.0,121.623,121.6776,121.6139,121.6594,34535.0
2020-08-19 13:30:00,133.61,133.62,133.59,133.62,12552.0,121.6503,121.6594,121.6321,121.6594,12552.0
2020-08-19 14:00:00,133.62,133.62,133.51,133.52,25372.0,121.6594,121.6594,121.5593,121.5684,25372.0
2020-08-19 14:30:00,133.53,133.61,133.52,133.58,357029.0,121.5775,121.6503,121.5684,121.623,357029.0
2020-08-19 15:00:00,133.58,133.58,133.55,133.56,79423.0,121.623,121.623,121.5957,121.6048,79423.0
2020-08-19 15:30:00,133.56,133.57,133.52,133.53,503959.0,121.6048,121.6139,121.5684,121.5775,503959.0
2020-08-20 09:30:00,133.67,133.69,133.66,133.68,29103.0,121.705,121.7232,121.6959,121.7141,29103.0
2020-08-20 10:00:00,133.68,133.68,133.66,133.67,59086.0,121.7141,121.7141,121.6959,121.705,59086.0
2020-08-20 10:30:00,133.67,133.68,133.65,133.65,10287.0,121.705,121.7141,121.6868,121.6868,10287.0
2020-08-20 11:00:00,133.66,133.67,133.66,133.66,8839.0,121.6959,121.705,121.6959,121.6959,8839.0
2020-08-20 11:30:00,133.66,133.67,133.66,133.66,23492.0,121.6959,121.705,121.6959,121.6959,23492.0
2020-08-20 12:00:00,133.67,133.67,133.66,133.66,11360.0,121.705,121.705,121.6959,121.6959,11360.0
2020-08-20 12:30:00,133.66,133.67,133.66,133.66,15825.0,121.6959,121.705,121.6959,121.6959,15825.0
2020-08-20 13:00:00,133.66,133.67,133.62,133.62,58168.0,121.6959,121.705,121.6594,121.6594,58168.0
2020-08-20 13:30:00,133.63,133.64,133.62,133.63,21093.0,121.6685,121.6776,121.6594,121.6685,21093.0
2020-08-20 14:00:00,133.64,133.64,133.62,133.63,34879.0,121.6776,121.6776,121.6594,121.6685,34879.0
2020-08-20 14:30:00,133.64,133.66,133.63,133.64,56478.0,121.6776,121.6959,121.6685,121.6776,56478.0
2020-08-20 15:00:00,133.65,133.65,133.64,133.64,24860.0,121.6868,121.6868,121.6776,121.6776,24860.0
2020-08-20 15:30:00,133.64,133.65,133.64,133.64,47244.0,121.6776,121.6868,121.6776,121.6776,47244.0
2020-08-21 09:30:00,133.7,133.7,133.62,133.62,22525.0,121.7323,121.7323,121.6594,121.6594,22525.0
2020-08-21 10:00:00,133.62,133.63,133.59,133.62,15870.0,121.6594,121.6685,121.6321,121.6594,15870.0
2020-08-21 10:30:00,133.62,133.66,133.62,133.66,34664.0,121.6594,121.6959,121.6594,121.6959,34664.0
2020-08-21 11:00:00,133.67,133.68,133.66,133.68,11013.0,121.705,121.7141,121.6959,121.7141,11013.0
2020-08-21 11:30:00,133.68,133.68,133.66,133.67,20062.0,121.7141,121.7141,121.6959,121.705,20062.0
2020-08-21 12:00:00,133.66,133.68,133.66,133.68,13087.0,121.6959,121.7141,121.6959,121.7141,13087.0
2020-08-21 12:30:00,133.67,133.67,133.65,133.66,18617.0,121.705,121.705,121.6868,121.6959,18617.0
2020-08-21 13:00:00,133.66,133.67,133.64,133.65,6720.0,121.6959,121.705,121.6776,121.6868,6720.0
2020-08-21 13:30:00,133.65,133.65,133.64,133.64,12314.0,121.6868,121.6868,121.6776,121.6776,12314.0
2020-08-21 14:00:00,133.65,133.65,133.63,133.64,35109.0,121.6868,121.6868,121.6685,121.6776,35109.0
2020-08-21 14:30:00,133.65,133.65,133.61,133.63,29830.0,121.6868,121.6868,121.6503,121.6685,29830.0
2020-08-21 15:00:00,133.63,133.65,133.62,133.64,25692.0,121.6685,121.6868,121.6594,121.6776,25692.0
2020-08-21 15:30:00,133.65,133.67,133.64,133.66,71785.0,121.6868,121.705,121.6776,121.6959,71785.0
2020-08-24 09:30:00,133.64,133.68,133.63,133.68,18335.0,121.6776,121.7141,121.6685,121.7141,18335.0
2020-08-24 10:00:00,133.69,133.7,133.67,133.67,31035.0,121.7232,121.7323,121.705,121.705,31035.0
2020-08-24 10:30:00,133.67,133.68,133.66,133.66,21321.0,121.705,121.7141,121.6959,121.6959,21321.0
2020-08-24 11:00:00,133.65,133.65,133.6,133.6,41609.0,121.6868,121.6868,121.6412,121.6412,41609.0
2020-08-24 11:30:00,133.61,133.61,133.59,133.59,9318.0,121.6503,121.6503,121.6321,121.6321,9318.0
2020-08-24 12:00:00,133.6,133.6,133.57,133.59,18791.0,121.6412,121.6412,121.6139,121.6321,18791.0
2020-08-24 12:30:00,133.59,133.6,133.58,133.58,23003.0,121.6321,121.6412,121.623,121.623,23003.0
2020-08-24 13:00:00,133.58,133.61,133.58,133.61,16867.0,121.623,121.6503,121.623,121.6503,16867.0
2020-08-24 13:30:00,133.6,133.61,133.59,133.59,19840.0,121.6412,121.6503,121.6321,121.6321,19840.0
2020-08-24 14:00:00,133.59,133.6,133.59,133.59,11689.0,121.6321,121.6412,121.6321,121.6321,11689.0
2020-08-24 14:30:00,133.59,133.6,133.58,133.59,54890.0,121.6321,121.6412,121.623,121.6321,54890.0
2020-08-24 15:00:00,133.59,133.6,133.57,133.58,66250.0,121.6321,121.6412,121.6139,121.623,66250.0
2020-08-24 15:30:00,133.58,133.59,133.57,133.57,68519.0,121.623,121.6321,121.6139,121.6139,68519.0
2020-08-25 09:30:00,133.41,133.43,133.38,133.4,48319.0,121.4682,121.4864,121.4409,121.4591,48319.0
2020-08-25 10:00:00,133.41,133.45,133.39,133.39,31230.0,121.4682,121.5047,121.45,121.45,31230.0
2020-08-25 10:30:00,133.39,133.4,133.34,133.34,22256.0,121.45,121.4591,121.4045,121.4045,22256.0
2020-08-25 11:00:00,133.34,133.39,133.34,133.38,25422.0,121.4045,121.45,121.4045,121.4409,25422.0
2020-08-25 11:30:00,133.39,133.43,133.38,133.43,26692.0,121.45,121.4864,121.4409,121.4864,26692.0
2020-08-25 12:00:00,133.43,133.47,133.43,133.46,15336.0,121.4864,121.5229,121.4864,121.5138,15336.0
2020-08-25 12:30:00,133.47,133.49,133.46,133.49,20964.0,121.5229,121.5411,121.5138,121.5411,20964.0
2020-08-25 13:00:00,133.49,133.5,133.47,133.5,17291.0,121.5411,121.5502,121.5229,121.5502,17291.0
2020-08-25 13:30:00,133.49,133.5,133.47,133.49,48699.0,121.5411,121.5502,121.5229,121.5411,48699.0
2020-08-25 14:00:00,133.49,133.51,133.48,133.51,44116.0,121.5411,121.5593,121.532,121.5593,44116.0
2020-08-25 14:30:00,133.52,133.53,133.49,133.51,35566.0,121.5684,121.5775,121.5411,121.5593,35566.0
2020-08-25 15:00:00,133.51,133.52,133.49,133.5,30153.0,121.5593,121.5684,121.5411,121.5502,30153.0
2020-08-25 15:30:00,133.49,133.51,133.48,133.49,190474.0,121.5411,121.5593,121.532,121.5411,190474.0
2020-08-26 09:30:00,133.46,133.48,133.42,133.42,23426.0,121.5138,121.532,121.4773,121.4773,23426.0
2020-08-26 10:00:00,133.42,133.43,133.4,133.4,22197.0,121.4773,121.4864,121.4591,121.4591,22197.0
2020-08-26 10:30:00,133.39,133.4,133.37,133.38,50747.0,121.45,121.4591,121.4318,121.4409,50747.0
2020-08-26 11:00:00,133.39,133.4,133.37,133.39,18577.0,121.45,121.4591,121.4318,121.45,18577.0
2020-08-26 11:30:00,133.39,133.41,133.39,133.39,52618.0,121.45,121.4682,121.45,121.45,52618.0
2020-08-26 12:00:00,133.4,133.4,133.38,133.39,18194.0,121.4591,121.4591,121.4409,121.45,18194.0
2020-08-26 12:30:00,133.4,133.41,133.39,133.41,29535.0,121.4591,121.4682,121.45,121.4682,29535.0
2020-08-26 13:00:00,133.41,133.5,133.4,133.49,40659.0,121.4682,121.5502,121.4591,121.5411,40659.0
2020-08-26 13:30:00,133.49,133.51,133.48,133.5,36532.0,121.5411,121.5593,121.532,121.5502,36532.0
2020-08-26 14:00:00,133.51,133.51,133.49,133.51,30850.0,121.5593,121.5593,121.5411,121.5593,30850.0
2020-08-26 14:30:00,133.5,133.52,133.5,133.51,30873.0,121.5502,121.5684,121.5502,121.5593,30873.0
2020-08-26 15:00:00,133.51,133.52,133.48,133.5,60523.0,121.5593,121.5684,121.532,121.5502,60523.0
2020-08-26 15:30:00,133.5,133.5,133.48,133.48,82704.0,121.5502,121.5502,121.532,121.532,82704.0
2020-08-27 09:30:00,133.65,133.65,133.46,133.47,78678.0,121.6868,121.6868,121.5138,121.5229,78678.0
2020-08-27 10:00:00,133.47,133.48,133.43,133.47,31125.0,121.5229,121.532,121.4864,121.5229,31125.0
2020-08-27 10:30:00,133.47,133.48,133.34,133.35,32211.0,121.5229,121.532,121.4045,121.4136,32211.0
2020-08-27 11:00:00,133.36,133.41,133.34,133.37,33788.0,121.4227,121.4682,121.4045,121.4318,33788.0
2020-08-27 11:30:00,133.37,133.42,133.37,133.4,17339.0,121.4318,121.4773,121.4318,121.4591,17339.0
2020-08-27 12:00:00,133.4,133.41,133.38,133.38,55848.0,121.4591,121.4682,121.4409,121.4409,55848.0
2020-08-27 12:30:00,133.38,133.39,133.35,133.36,31097.0,121.4409,121.45,121.4136,121.4227,31097.0
2020-08-27 13:00:00,133.36,133.45,133.35,133.41,87983.0,121.4227,121.5047,121.4136,121.4682,87983.0
2020-08-27 13:30:00,133.41,133.43,133.4,133.41,43612.0,121.4682,121.4864,121.4591,121.4682,43612.0
2020-08-27 14:00:00,133.41,133.41,133.39,133.39,69959.0,121.4682,121.4682,121.45,121.45,69959.0
2020-08-27 14:30:00,133.39,133.4,133.35,133.36,132082.0,121.45,121.4591,121.4136,121.4227,132082.0
2020-08-27 15:00:00,133.37,133.39,133.36,133.38,61404.0,121.4318,121.45,121.4227,121.4409,61404.0
2020-08-27 15:30:00,133.39,133.39,133.37,133.38,106711.0,121.45,121.45,121.4318,121.4409,106711.0
2020-08-28 09:30:00,133.53,133.59,133.52,133.56,31848.0,121.5775,121.6321,121.5684,121.6048,31848.0
2020-08-28 10:00:00,133.57,133.61,133.56,133.6,23806.0,121.6139,121.6503,121.6048,121.6412,23806.0
2020-08-28 10:30:00,133.61,133.62,133.57,133.58,39308.0,121.6503,121.6594,121.6139,121.623,39308.0
2020-08-28 11:00:00,133.58,133.6,133.56,133.59,21929.0,121.623,121.6412,121.6048,121.6321,21929.0
2020-08-28 11:30:00,133.59,133.61,133.58,133.58,11552.0,121.6321,121.6503,121.623,121.623,11552.0
2020-08-28 12:00:00,133.59,133.61,133.59,133.61,98637.0,121.6321,121.6503,121.6321,121.6503,98637.0
2020-08-28 12:30:00,133.6,133.6,133.53,133.53,21817.0,121.6412,121.6412,121.5775,121.5775,21817.0
2020-08-28 13:00:00,133.53,133.54,133.5,133.53,24699.0,121.5775,121.5866,121.5502,121.5775,24699.0
2020-08-28 13:30:00,133.53,133.53,133.5,133.51,23219.0,121.5775,121.5775,121.5502,121.5593,23219.0
2020-08-28 14:00:00,133.51,133.55,133.51,133.53,16580.0,121.5593,121.5957,121.5593,121.5775,16580.0
2020-08-28 14:30:00,133.54,133.58,133.53,133.56,35893.0,121.5866,121.623,121.5775,121.6048,35893.0
2020-08-28 15:00:00,133.57,133.58,133.53,133.54,42153.0,121.6139,121.623,121.5775,121.5866,42153.0
2020-08-28 15:30:00,133.54,133.56,133.52,133.56,84063.0,121.5866,121.6048,121.5684,121.6048,84063.0
2020-08-31 09:30:00,133.56,133.59,133.54,133.59,30379.0,121.6048,121.6321,121.5866,121.6321,30379.0
2020-08-31 10:00:00,133.58,133.62,133.58,133.62,12846.0,121.623,121.6594,121.623,121.6594,12846.0
2020-08-31 10:30:00,133.61,133.62,133.56,133.57,38718.0,121.6503,121.6594,121.6048,121.6139,38718.0
2020-08-31 11:00:00,133.58,133.64,133.57,133.63,24059.0,121.623,121.6776,121.6139,121.6685,24059.0
2020-08-31 11:30:00,133.63,133.65,133.61,133.64,51255.0,121.6685,121.6868,121.6503,121.6776,51255.0
2020-08-31 12:00:00,133.64,133.68,133.64,133.65,63826.0,121.6776,121.7141,121.6776,121.6868,63826.0
2020-08-31 12:30:00,133.66,133.67,133.65,133.66,17929.0,121.6959,121.705,121.6868,121.6959,17929.0
2020-08-31 13:00:00,133.67,133.68,133.66,133.66,34761.0,121.705,121.7141,121.6959,121.6959,34761.0
2020-08-31 13:30:00,133.67,133.67,133.65,133.67,46171.0,121.705,121.705,121.6868,121.705,46171.0
2020-08-31 14:00:00,133.67,133.67,133.64,133.65,33984.0,121.705,121.705,121.6776,121.6868,33984.0
2020-08-31 14:30:00,133.66,133.66,133.58,133.65,72073.0,121.6959,121.6959,121.623,121.6868,72073.0
2020-08-31 15:00:00,133.67,133.68,133.58,133.59,65125.0,121.705,121.7141,121.623,121.6321,65125.0
2020-08-31 15:30:00,133.59,133.62,133.58,133.59,326821.0,121.6321,121.6594,121.623,121.6321,326821.0
2020-09-01 09:30:00,133.5,133.52,133.47,133.5,108054.0,121.6462,121.6645,121.6189,121.6462,108054.0
2020-09-01 10:00:00,133.5,133.51,133.43,133.43,82888.0,121.6462,121.6553,121.5824,121.5824,82888.0
2020-09-01 10:30:00,133.43,133.55,133.43,133.53,24578.0,121.5824,121.6918,121.5824,121.6736,24578.0
2020-09-01 11:00:00,133.53,133.58,133.52,133.56,40162.0,121.6736,121.7191,121.6645,121.7009,40162.0
2020-09-01 11:30:00,133.57,133.59,133.56,133.58,19634.0,121.71,121.7282,121.7009,121.7191,19634.0
2020-09-01 12:00:00,133.58,133.6,133.57,133.59,83117.0,121.7191,121.7374,121.71,121.7282,83117.0
2020-09-01 12:30:00,133.59,133.59,133.56,133.56,20867.0,121.7282,121.7282,121.7009,121.7009,20867.0
2020-09-01 13:00:00,133.57,133.62,133.56,133.62,41207.0,121.71,121.7556,121.7009,121.7556,41207.0
2020-09-01 13:30:00,133.61,133.62,133.6,133.6,30844.0,121.7465,121.7556,121.7374,121.7374,30844.0
2020-09-01 14:00:00,133.61,133.63,133.59,133.63,90562.0,121.7465,121.7647,121.7282,121.7647,90562.0
2020-09-01 14:30:00,133.63,133.63,133.6,133.62,99195.0,121.7647,121.7647,121.7374,121.7556,99195.0
2020-09-01 15:00:00,133.63,133.63,133.6,133.61,210964.0,121.7647,121.7647,121.7374,121.7465,210964.0
2020-09-01 15:30:00,133.61,133.62,133.6,133.61,215341.0,121.7465,121.7556,121.7374,121.7465,215341.0
2020-09-02 09:30:00,133.57,133.64,133.57,133.64,102678.0,121.71,121.7738,121.71,121.7738,102678.0
2020-09-02 10:00:00,133.63,133.65,133.62,133.63,52028.0,121.7647,121.7829,121.7556,121.7647,52028.0
2020-09-02 10:30:00,133.64,133.66,133.62,133.65,49011.0,121.7738,121.792,121.7556,121.7829,49011.0
2020-09-02 11:00:00,133.64,133.67,133.64,133.66,82814.0,121.7738,121.8011,121.7738,121.792,82814.0
2020-09-02 11:30:00,133.66,133.68,133.65,133.66,34650.0,121.792,121.8102,121.7829,121.792,34650.0
2020-09-02 12:00:00,133.67,133.67,133.64,133.65,32048.0,121.8011,121.8011,121.7738,121.7829,32048.0
2020-09-02 12:30:00,133.64,133.65,133.63,133.64,51079.0,121.7738,121.7829,121.7647,121.7738,51079.0
2020-09-02 13:00:00,133.64,133.65,133.64,133.65,37148.0,121.7738,121.7829,121.7738,121.7829,37148.0
2020-09-02 13:30:00,133.65,133.66,133.64,133.64,34108.0,121.7829,121.792,121.7738,121.7738,34108.0
2020-09-02 14:00:00,133.65,133.65,133.64,133.65,30740.0,121.7829,121.7829,121.7738,121.7829,30740.0
2020-09-02 14:30:00,133.65,133.65,133.61,133.64,174713.0,121.7829,121.7829,121.7465,121.7738,174713.0
2020-09-02 15:00:00,133.64,133.64,133.61,133.61,83748.0,121.7738,121.7738,121.7465,121.7465,83748.0
2020-09-02 15:30:00,133.62,133.64,133.61,133.63,138890.0,121.7556,121.7738,121.7465,121.7647,138890.0
2020-09-03 09:30:00,133.7,133.72,133.68,133.71,29919.0,121.8285,121.8467,121.8102,121.8376,29919.0
2020-09-03 10:00:00,133.71,133.73,133.67,133.73,66859.0,121.8376,121.8558,121.8011,121.8558,66859.0
2020-09-03 10:30:00,133.72,133.78,133.72,133.76,90333.0,121.8467,121.9014,121.8467,121.8831,90333.0
2020-09-03 11:00:00,133.76,133.82,133.75,133.77,33695.0,121.8831,121.9378,121.874,121.8923,33695.0
2020-09-03 11:30:00,133.75,133.76,133.73,133.75,205402.0,121.874,121.8831,121.8558,121.874,205402.0
2020-09-03 12:00:00,133.74,133.76,133.73,133.75,70127.0,121.8649,121.8831,121.8558,121.874,70127.0
2020-09-03 12:30:00,133.75,133.78,133.75,133.77,27632.0,121.874,121.9014,121.874,121.8923,27632.0
2020-09-03 13:00:00,133.77,133.78,133.76,133.76,19752.0,121.8923,121.9014,121.8831,121.8831,19752.0
2020-09-03 13:30:00,133.76,133.78,133.76,133.77,20532.0,121.8831,121.9014,121.8831,121.8923,20532.0
2020-09-03 14:00:00,133.77,133.78,133.75,133.77,24185.0,121.8923,121.9014,121.874,121.8923,24185.0
2020-09-03 14:30:00,133.77,133.77,133.73,133.75,31334.0,121.8923,121.8923,121.8558,121.874,31334.0
2020-09-03 15:00:00,133.75,133.77,133.73,133.74,66740.0,121.874,121.8923,121.8558,121.8649,66740.0
2020-09-03 15:30:00,133.74,133.75,133.68,133.69,288405.0,121.8649,121.874,121.8102,121.8194,288405.0
2020-09-04 09:30:00,133.58,133.58,133.51,133.56,48383.0,121.7191,121.7191,121.6553,121.7009,48383.0
2020-09-04 10:00:00,133.55,133.59,133.51,133.57,123249.0,121.6918,121.7282,121.6553,121.71,123249.0
2020-09-04 10:30:00,133.56,133.61,133.53,133.54,43673.0,121.7009,121.7465,121.6736,121.6827,43673.0
2020-09-04 11:00:00,133.55,133.56,133.53,133.54,37667.0,121.6918,121.7009,121.6736,121.6827,37667.0
2020-09-04 11:30:00,133.53,133.54,133.48,133.51,21509.0,121.6736,121.6827,121.628,121.6553,21509.0
2020-09-04 12:00:00,133.5,133.5,133.45,133.46,22132.0,121.6462,121.6462,121.6007,121.6098,22132.0
2020-09-04 12:30:00,133.46,133.47,133.43,133.44,13390.0,121.6098,121.6189,121.5824,121.5916,13390.0
2020-09-04 13:00:00,133.44,133.46,133.42,133.46,14444.0,121.5916,121.6098,121.5733,121.6098,14444.0
2020-09-04 13:30:00,133.46,133.46,133.41,133.43,22681.0,121.6098,121.6098,121.5642,121.5824,22681.0
2020-09-04 14:00:00,133.42,133.44,133.39,133.4,23259.0,121.5733,121.5916,121.546,121.5551,23259.0
2020-09-04 14:30:00,133.4,133.41,133.35,133.35,43113.0,121.5551,121.5642,121.5096,121.5096,43113.0
2020-09-04 15:00:00,133.35,133.38,133.35,133.37,29907.0,121.5096,121.5369,121.5096,121.5278,29907.0
2020-09-04 15:30:00,133.38,133.4,133.37,133.38,79773.0,121.5369,121.5551,121.5278,121.5369,79773.0
2020-09-08 09:30:00,133.49,133.56,133.49,133.54,70647.0,121.6371,121.7009,121.6371,121.6827,70647.0
2020-09-08 10:00:00,133.55,133.6,133.54,133.59,21236.0,121.6918,121.7374,121.6827,121.7282,21236.0
2020-09-08 10:30:00,133.58,133.61,133.54,133.59,40630.0,121.7191,121.7465,121.6827,121.7282,40630.0
2020-09-08 11:00:00,133.6,133.61,133.56,133.58,24155.0,121.7374,121.7465,121.7009,121.7191,24155.0
2020-09-08 11:30:00,133.57,133.58,133.54,133.55,12946.0,121.71,121.7191,121.6827,121.6918,12946.0
2020-09-08 12:00:00,133.55,133.58,133.54,133.56,12048.0,121.6918,121.7191,121.6827,121.7009,12048.0
2020-09-08 12:30:00,133.55,133.55,133.53,133.54,14393.0,121.6918,121.6918,121.6736,121.6827,14393.0
2020-09-08 13:00:00,133.54,133.56,133.51,133.55,22898.0,121.6827,121.7009,121.6553,121.6918,22898.0
2020-09-08 13:30:00,133.55,133.55,133.52,133.54,19382.0,121.6918,121.6918,121.6645,121.6827,19382.0
2020-09-08 14:00:00,133.53,133.55,133.52,133.55,11844.0,121.6736,121.6918,121.6645,121.6918,11844.0
2020-09-08 14:30:00,133.55,133.57,133.54,133.54,55082.0,121.6918,121.71,121.6827,121.6827,55082.0
2020-09-08 15:00:00,133.53,133.55,133.52,133.52,45396.0,121.6736,121.6918,121.6645,121.6645,45396.0
2020-09-08 15:30:00,133.53,133.54,133.51,133.53,59598.0,121.6736,121.6827,121.6553,121.6736,59598.0
2020-09-09 09:30:00,133.53,133.58,133.53,133.54,60613.0,121.6736,121.7191,121.6736,121.6827,60613.0
2020-09-09 10:00:00,133.53,133.57,133.53,133.54,23653.0,121.6736,121.71,121.6736,121.6827,23653.0
2020-09-09 10:30:00,133.53,133.55,133.51,133.53,26799.0,121.6736,121.6918,121.6553,121.6736,26799.0
2020-09-09 11:00:00,133.52,133.52,133.5,133.51,21730.0,121.6645,121.6645,121.6462,121.6553,21730.0
2020-09-09 11:30:00,133.51,133.52,133.5,133.51,34328.0,121.6553,121.6645,121.6462,121.6553,34328.0
2020-09-09 12:00:00,133.51,133.52,133.5,133.52,20810.0,121.6553,121.6645,121.6462,121.6645,20810.0
2020-09-09 12:30:00,133.51,133.54,133.51,133.51,33669.0,121.6553,121.6827,121.6553,121.6553,33669.0
2020-09-09 13:00:00,133.51,133.52,133.46,133.49,128708.0,121.6553,121.6645,121.6098,121.6371,128708.0
2020-09-09 13:30:00,133.5,133.52,133.49,133.51,47835.0,121.6462,121.6645,121.6371,121.6553,47835.0
2020-09-09 14:00:00,133.51,133.51,133.48,133.51,33738.0,121.6553,121.6553,121.628,121.6553,33738.0
2020-09-09 14:30:00,133.5,133.51,133.48,133.5,22067.0,121.6462,121.6553,121.628,121.6462,22067.0
2020-09-09 15:00:00,133.49,133.51,133.47,133.5,64101.0,121.6371,121.6553,121.6189,121.6462,64101.0
2020-09-09 15:30:00,133.51,133.54,133.5,133.53,80828.0,121.6553,121.6827,121.6462,121.6736,80828.0
2020-09-10 09:30:00,133.45,133.5,133.45,133.49,19360.0,121.6007,121.6462,121.6007,121.6371,19360.0
2020-09-10 10:00:00,133.48,133.49,133.46,133.47,8095.0,121.628,121.6371,121.6098,121.6189,8095.0
2020-09-10 10:30:00,133.48,133.5,133.44,133.49,28607.0,121.628,121.6462,121.5916,121.6371,28607.0
2020-09-10 11:00:00,133.49,133.5,133.45,133.45,11243.0,121.6371,121.6462,121.6007,121.6007,11243.0
2020-09-10 11:30:00,133.45,133.47,133.44,133.47,13561.0,121.6007,121.6189,121.5916,121.6189,13561.0
2020-09-10 12:00:00,133.46,133.49,133.46,133.48,20629.0,121.6098,121.6371,121.6098,121.628,20629.0
2020-09-10 12:30:00,133.48,133.52,133.48,133.49,27355.0,121.628,121.6645,121.628,121.6371,27355.0
2020-09-10 13:00:00,133.48,133.56,133.48,133.56,33633.0,121.628,121.7009,121.628,121.7009,33633.0
2020-09-10 13:30:00,133.55,133.58,133.55,133.56,32540.0,121.6918,121.7191,121.6918,121.7009,32540.0
2020-09-10 14:00:00,133.56,133.6,133.55,133.6,95955.0,121.7009,121.7374,121.6918,121.7374,95955.0
2020-09-10 14:30:00,133.6,133.61,133.58,133.59,38878.0,121.7374,121.7465,121.7191,121.7282,38878.0
2020-09-10 15:00:00,133.59,133.6,133.57,133.59,34824.0,121.7282,121.7374,121.71,121.7282,34824.0
2020-09-10 15:30:00,133.6,133.6,133.57,133.57,172976.0,121.7374,121.7374,121.71,121.71,172976.0
2020-09-11 09:30:00,133.6,133.65,133.6,133.62,22475.0,121.7374,121.7829,121.7374,121.7556,22475.0
2020-09-11 10:00:00,133.62,133.64,133.61,133.61,14930.0,121.7556,121.7738,121.7465,121.7465,14930.0
2020-09-11 10:30:00,133.61,133.65,133.6,133.65,25745.0,121.7465,121.7829,121.7374,121.7829,25745.0
2020-09-11 11:00:00,133.65,133.65,133.62,133.64,41831.0,121.7829,121.7829,121.7556,121.7738,41831.0
2020-09-11 11:30:00,133.64,133.66,133.63,133.64,26990.0,121.7738,121.792,121.7647,121.7738,26990.0
2020-09-11 12:00:00,133.65,133.65,133.63,133.64,13375.0,121.7829,121.7829,121.7647,121.7738,13375.0
2020-09-11 12:30:00,133.64,133.67,133.63,133.67,20598.0,121.7738,121.8011,121.7647,121.8011,20598.0
2020-09-11 13:00:00,133.67,133.68,133.65,133.67,16637.0,121.8011,121.8102,121.7829,121.8011,16637.0
2020-09-11 13:30:00,133.67,133.68,133.66,133.68,38533.0,121.8011,121.8102,121.792,121.8102,38533.0
2020-09-11 14:00:00,133.68,133.68,133.67,133.68,15470.0,121.8102,121.8102,121.8011,121.8102,15470.0
2020-09-11 14:30:00,133.68,133.69,133.66,133.67,15230.0,121.8102,121.8194,121.792,121.8011,15230.0
2020-09-11 15:00:00,133.66,133.67,133.65,133.66,50339.0,121.792,121.8011,121.7829,121.792,50339.0
2020-09-11 15:30:00,133.66,133.68,133.66,133.68,128202.0,121.792,121.8102,121.792,121.8102,128202.0
2020-09-14 09:30:00,133.67,133.71,133.65,133.68,29032.0,121.8011,121.8376,121.7829,121.8102,29032.0
2020-09-14 10:00:00,133.67,133.69,133.64,133.66,14716.0,121.8011,121.8194,121.7738,121.792,14716.0
2020-09-14 10:30:00,133.67,133.68,133.66,133.67,21207.0,121.8011,121.8102,121.792,121.8011,21207.0
2020-09-14 11:00:00,133.67,133.68,133.64,133.64,12537.0,121.8011,121.8102,121.7738,121.7738,12537.0
2020-09-14 11:30:00,133.64,133.67,133.64,133.65,14138.0,121.7738,121.8011,121.7738,121.7829,14138.0
2020-09-14 12:00:00,133.65,133.66,133.64,133.66,7575.0,121.7829,121.792,121.7738,121.792,7575.0
2020-09-14 12:30:00,133.65,133.66,133.65,133.66,7150.0,121.7829,121.792,121.7829,121.792,7150.0
2020-09-14 13:00:00,133.66,133.67,133.65,133.67,8085.0,121.792,121.8011,121.7829,121.8011,8085.0
2020-09-14 13:30:00,133.67,133.68,133.65,133.66,10897.0,121.8011,121.8102,121.7829,121.792,10897.0
2020-09-14 14:00:00,133.66,133.66,133.63,133.65,43669.0,121.792,121.792,121.7647,121.7829,43669.0
2020-09-14 14:30:00,133.64,133.65,133.62,133.63,30196.0,121.7738,121.7829,121.7556,121.7647,30196.0
2020-09-14 15:00:00,133.63,133.64,133.62,133.62,27478.0,121.7647,121.7738,121.7556,121.7556,27478.0
2020-09-14 15:30:00,133.62,133.63,133.6,133.61,226093.0,121.7556,121.7647,121.7374,121.7465,226093.0
2020-09-15 09:30:00,133.59,133.61,133.57,133.59,67899.0,121.7282,121.7465,121.71,121.7282,67899.0
2020-09-15 10:00:00,133.59,133.6,133.58,133.59,15231.0,121.7282,121.7374,121.7191,121.7282,15231.0
2020-09-15 10:30:00,133.59,133.6,133.58,133.59,16081.0,121.7282,121.7374,121.7191,121.7282,16081.0
2020-09-15 11:00:00,133.59,133.59,133.56,133.56,29013.0,121.7282,121.7282,121.7009,121.7009,29013.0
2020-09-15 11:30:00,133.56,133.57,133.56,133.57,17538.0,121.7009,121.71,121.7009,121.71,17538.0
2020-09-15 12:00:00,133.57,133.58,133.56,133.56,21796.0,121.71,121.7191,121.7009,121.7009,21796.0
2020-09-15 12:30:00,133.57,133.58,133.56,133.56,25664.0,121.71,121.7191,121.7009,121.7009,25664.0
2020-09-15 13:00:00,133.57,133.59,133.56,133.58,52620.0,121.71,121.7282,121.7009,121.7191,52620.0
2020-09-15 13:30:00,133.57,133.59,133.56,133.59,16549.0,121.71,121.7282,121.7009,121.7282,16549.0
2020-09-15 14:00:00,133.59,133.61,133.58,133.6,36795.0,121.7282,121.7465,121.7191,121.7374,36795.0
2020-09-15 14:30:00,133.59,133.61,133.58,133.59,80738.0,121.7282,121.7465,121.7191,121.7282,80738.0
2020-09-15 15:00:00,133.59,133.61,133.59,133.61,32516.0,121.7282,121.7465,121.7282,121.7465,32516.0
2020-09-15 15:30:00,133.6,133.61,133.57,133.58,140506.0,121.7374,121.7465,121.71,121.7191,140506.0
2020-09-16 09:30:00,133.65,133.65,133.63,133.63,8000.0,121.7829,121.7829,121.7647,121.7647,8000.0
2020-09-16 10:00:00,133.63,133.63,133.6,133.61,11093.0,121.7647,121.7647,121.7374,121.7465,11093.0
2020-09-16 10:30:00,133.61,133.62,133.6,133.61,17492.0,121.7465,121.7556,121.7374,121.7465,17492.0
2020-09-16 11:00:00,133.6,133.61,133.57,133.58,9471.0,121.7374,121.7465,121.71,121.7191,9471.0
2020-09-16 11:30:00,133.58,133.6,133.57,133.6,28244.0,121.7191,121.7374,121.71,121.7374,28244.0
2020-09-16 12:00:00,133.6,133.6,133.58,133.59,15898.0,121.7374,121.7374,121.7191,121.7282,15898.0
2020-09-16 12:30:00,133.59,133.6,133.58,133.59,13029.0,121.7282,121.7374,121.7191,121.7282,13029.0
2020-09-16 13:00:00,133.59,133.61,133.59,133.61,8569.0,121.7282,121.7465,121.7282,121.7465,8569.0
2020-09-16 13:30:00,133.61,133.63,133.59,133.62,114326.0,121.7465,121.7647,121.7282,121.7556,114326.0
2020-09-16 14:00:00,133.62,133.63,133.56,133.61,32473.0,121.7556,121.7647,121.7009,121.7465,32473.0
2020-09-16 14:30:00,133.59,133.59,133.5,133.57,42858.0,121.7282,121.7282,121.6462,121.71,42858.0
2020-09-16 15:00:00,133.57,133.6,133.56,133.57,36477.0,121.71,121.7374,121.7009,121.71,36477.0
2020-09-16 15:30:00,133.56,133.57,133.52,133.56,54185.0,121.7009,121.71,121.6645,121.7009,54185.0
2020-09-17 09:30:00,133.69,133.69,133.65,133.65,45624.0,121.8194,121.8194,121.7829,121.7829,45624.0
2020-09-17 10:00:00,133.66,133.66,133.63,133.65,27266.0,121.792,121.792,121.7647,121.7829,27266.0
2020-09-17 10:30:00,133.64,133.68,133.64,133.67,15318.0,121.7738,121.8102,121.7738,121.8011,15318.0
2020-09-17 11:00:00,133.67,133.67,133.62,133.63,22568.0,121.8011,121.8011,121.7556,121.7647,22568.0
2020-09-17 11:30:00,133.62,133.63,133.58,133.59,18604.0,121.7556,121.7647,121.7191,121.7282,18604.0
2020-09-17 12:00:00,133.59,133.61,133.58,133.6,4938.0,121.7282,121.7465,121.7191,121.7374,4938.0
2020-09-17 12:30:00,133.61,133.61,133.58,133.6,11156.0,121.7465,121.7465,121.7191,121.7374,11156.0
2020-09-17 13:00:00,133.59,133.61,133.58,133.58,12050.0,121.7282,121.7465,121.7191,121.7191,12050.0
2020-09-17 13:30:00,133.59,133.59,133.58,133.59,16876.0,121.7282,121.7282,121.7191,121.7282,16876.0
2020-09-17 14:00:00,133.59,133.59,133.57,133.58,16659.0,121.7282,121.7282,121.71,121.7191,16659.0
2020-09-17 14:30:00,133.58,133.59,133.57,133.59,21143.0,121.7191,121.7282,121.71,121.7282,21143.0
2020-09-17 15:00:00,133.58,133.59,133.56,133.56,42354.0,121.7191,121.7282,121.7009,121.7009,42354.0
2020-09-17 15:30:00,133.56,133.58,133.56,133.56,34251.0,121.7009,121.7191,121.7009,121.7009,34251.0
2020-09-18 09:30:00,133.59,133.61,133.58,133.61,40597.0,121.7282,121.7465,121.7191,121.7465,40597.0
2020-09-18 10:00:00,133.6,133.61,133.56,133.57,40582.0,121.7374,121.7465,121.7009,121.71,40582.0
2020-09-18 10:30:00,133.56,133.58,133.56,133.57,21613.0,121.7009,121.7191,121.7009,121.71,21613.0
2020-09-18 11:00:00,133.57,133.58,133.56,133.58,20088.0,121.71,121.7191,121.7009,121.7191,20088.0
2020-09-18 11:30:00,133.57,133.59,133.57,133.58,9969.0,121.71,121.7282,121.71,121.7191,9969.0
2020-09-18 12:00:00,133.58,133.6,133.58,133.58,14448.0,121.7191,121.7374,121.7191,121.7191,14448.0
2020-09-18 12:30:00,133.59,133.6,133.58,133.6,16135.0,121.7282,121.7374,121.7191,121.7374,16135.0
2020-09-18 13:00:00,133.59,133.6,133.57,133.58,12837.0,121.7282,121.7374,121.71,121.7191,12837.0
2020-09-18 13:30:00,133.58,133.59,133.57,133.58,12777.0,121.7191,121.7282,121.71,121.7191,12777.0
2020-09-18 14:00:00,133.58,133.59,133.56,133.56,46002.0,121.7191,121.7282,121.7009,121.7009,46002.0
2020-09-18 14:30:00,133.55,133.56,133.54,133.55,28354.0,121.6918,121.7009,121.6827,121.6918,28354.0
2020-09-18 15:00:00,133.56,133.56,133.53,133.53,26977.0,121.7009,121.7009,121.6736,121.6736,26977.0
2020-09-18 15:30:00,133.53,133.54,133.52,133.52,68934.0,121.6736,121.6827,121.6645,121.6645,68934.0
2020-09-21 09:30:00,133.67,133.68,133.63,133.68,32444.0,121.8011,121.8102,121.7647,121.8102,32444.0
2020-09-21 10:00:00,133.68,133.7,133.67,133.69,33565.0,121.8102,121.8285,121.8011,121.8194,33565.0
2020-09-21 10:30:00,133.7,133.71,133.67,133.67,44069.0,121.8285,121.8376,121.8011,121.8011,44069.0
2020-09-21 11:00:00,133.68,133.68,133.65,133.68,18632.0,121.8102,121.8102,121.7829,121.8102,18632.0
2020-09-21 11:30:00,133.67,133.68,133.66,133.68,22014.0,121.8011,121.8102,121.792,121.8102,22014.0
2020-09-21 12:00:00,133.68,133.68,133.64,133.65,10307.0,121.8102,121.8102,121.7738,121.7829,10307.0
2020-09-21 12:30:00,133.65,133.65,133.63,133.64,9033.0,121.7829,121.7829,121.7647,121.7738,9033.0
2020-09-21 13:00:00,133.63,133.64,133.62,133.64,30916.0,121.7647,121.7738,121.7556,121.7738,30916.0
2020-09-21 13:30:00,133.64,133.65,133.63,133.64,32419.0,121.7738,121.7829,121.7647,121.7738,32419.0
2020-09-21 14:00:00,133.64,133.64,133.63,133.64,8821.0,121.7738,121.7738,121.7647,121.7738,8821.0
2020-09-21 14:30:00,133.63,133.65,133.62,133.63,52235.0,121.7647,121.7829,121.7556,121.7647,52235.0
2020-09-21 15:00:00,133.62,133.63,133.6,133.61,124287.0,121.7556,121.7647,121.7374,121.7465,124287.0
2020-09-21 15:30:00,133.6,133.61,133.59,133.6,161672.0,121.7374,121.7465,121.7282,121.7374,161672.0
2020-09-22 09:30:00,133.6,133.65,133.6,133.65,16267.0,121.7374,121.7829,121.7374,121.7829,16267.0
2020-09-22 10:00:00,133.66,133.67,133.64,133.65,34953.0,121.792,121.8011,121.7738,121.7829,34953.0
2020-09-22 10:30:00,133.64,133.68,133.63,133.68,73414.0,121.7738,121.8102,121.7647,121.8102,73414.0
2020-09-22 11:00:00,133.68,133.68,133.62,133.62,118107.0,121.8102,121.8102,121.7556,121.7556,118107.0
2020-09-22 11:30:00,133.62,133.65,133.62,133.64,9853.0,121.7556,121.7829,121.7556,121.7738,9853.0
2020-09-22 12:00:00,133.63,133.66,133.62,133.66,34209.0,121.7647,121.792,121.7556,121.792,34209.0
2020-09-22 12:30:00,133.66,133.67,133.65,133.66,38015.0,121.792,121.8011,121.7829,121.792,38015.0
2020-09-22 13:00:00,133.65,133.67,133.65,133.67,33599.0,121.7829,121.8011,121.7829,121.8011,33599.0
2020-09-22 13:30:00,133.67,133.67,133.65,133.66,27167.0,121.8011,121.8011,121.7829,121.792,27167.0
2020-09-22 14:00:00,133.66,133.67,133.65,133.67,52612.0,121.792,121.8011,121.7829,121.8011,52612.0
2020-09-22 14:30:00,133.66,133.67,133.65,133.67,63780.0,121.792,121.8011,121.7829,121.8011,63780.0
2020-09-22 15:00:00,133.66,133.67,133.63,133.64,45835.0,121.792,121.8011,121.7647,121.7738,45835.0
2020-09-22 15:30:00,133.64,133.64,133.62,133.62,143386.0,121.7738,121.7738,121.7556,121.7556,143386.0
2020-09-23 09:30:00,133.6,133.62,133.59,133.61,21749.0,121.7374,121.7556,121.7282,121.7465,21749.0
2020-09-23 10:00:00,133.61,133.62,133.58,133.59,13161.0,121.7465,121.7556,121.7191,121.7282,13161.0
2020-09-23 10:30:00,133.58,133.6,133.55,133.56,214599.0,121.7191,121.7374,121.6918,121.7009,214599.0
2020-09-23 11:00:00,133.57,133.58,133.54,133.58,49680.0,121.71,121.7191,121.6827,121.7191,49680.0
2020-09-23 11:30:00,133.56,133.59,133.56,133.59,47368.0,121.7009,121.7282,121.7009,121.7282,47368.0
2020-09-23 12:00:00,133.59,133.59,133.57,133.58,38806.0,121.7282,121.7282,121.71,121.7191,38806.0
2020-09-23 12:30:00,133.57,133.59,133.56,133.57,139435.0,121.71,121.7282,121.7009,121.71,139435.0
2020-09-23 13:00:00,133.56,133.61,133.56,133.58,67409.0,121.7009,121.7465,121.7009,121.7191,67409.0
2020-09-23 13:30:00,133.59,133.6,133.57,133.6,26656.0,121.7282,121.7374,121.71,121.7374,26656.0
2020-09-23 14:00:00,133.59,133.63,133.59,133.6,34297.0,121.7282,121.7647,121.7282,121.7374,34297.0
2020-09-23 14:30:00,133.6,133.61,133.59,133.61,54975.0,121.7374,121.7465,121.7282,121.7465,54975.0
2020-09-23 15:00:00,133.61,133.63,133.6,133.61,37977.0,121.7465,121.7647,121.7374,121.7465,37977.0
2020-09-23 15:30:00,133.61,133.62,133.59,133.61,86635.0,121.7465,121.7556,121.7282,121.7465,86635.0
2020-09-24 09:30:00,133.61,133.65,133.61,133.62,115797.0,121.7465,121.7829,121.7465,121.7556,115797.0
2020-09-24 10:00:00,133.62,133.64,133.6,133.64,24447.0,121.7556,121.7738,121.7374,121.7738,24447.0
2020-09-24 10:30:00,133.63,133.64,133.62,133.63,225932.0,121.7647,121.7738,121.7556,121.7647,225932.0
2020-09-24 11:00:00,133.62,133.65,133.62,133.64,242184.0,121.7556,121.7829,121.7556,121.7738,242184.0
2020-09-24 11:30:00,133.64,133.65,133.62,133.63,123509.0,121.7738,121.7829,121.7556,121.7647,123509.0
2020-09-24 12:00:00,133.63,133.63,133.61,133.63,23252.0,121.7647,121.7647,121.7465,121.7647,23252.0
2020-09-24 12:30:00,133.62,133.64,133.62,133.63,17595.0,121.7556,121.7738,121.7556,121.7647,17595.0
2020-09-24 13:00:00,133.64,133.64,133.61,133.63,17298.0,121.7738,121.7738,121.7465,121.7647,17298.0
2020-09-24 13:30:00,133.62,133.63,133.61,133.62,19884.0,121.7556,121.7647,121.7465,121.7556,19884.0
2020-09-24 14:00:00,133.62,133.63,133.61,133.62,88530.0,121.7556,121.7647,121.7465,121.7556,88530.0
2020-09-24 14:30:00,133.63,133.64,133.61,133.64,57321.0,121.7647,121.7738,121.7465,121.7738,57321.0
2020-09-24 15:00:00,133.63,133.64,133.62,133.63,54612.0,121.7647,121.7738,121.7556,121.7647,54612.0
2020-09-24 15:30:00,133.63,133.64,133.62,133.63,120499.0,121.7647,121.7738,121.7556,121.7647,120499.0
2020-09-25 09:30:00,133.68,133.72,133.68,133.71,35469.0,121.8102,121.8467,121.8102,121.8376,35469.0
2020-09-25 10:00:00,133.71,133.74,133.7,133.72,116598.0,121.8376,121.8649,121.8285,121.8467,116598.0
2020-09-25 10:30:00,133.72,133.73,133.69,133.7,153708.0,121.8467,121.8558,121.8194,121.8285,153708.0
2020-09-25 11:00:00,133.7,133.72,133.69,133.69,162290.0,121.8285,121.8467,121.8194,121.8194,162290.0
2020-09-25 11:30:00,133.69,133.71,133.69,133.7,43711.0,121.8194,121.8376,121.8194,121.8285,43711.0
2020-09-25 12:00:00,133.71,133.71,133.7,133.71,28692.0,121.8376,121.8376,121.8285,121.8376,28692.0
2020-09-25 12:30:00,133.71,133.71,133.69,133.69,23271.0,121.8376,121.8376,121.8194,121.8194,23271.0
2020-09-25 13:00:00,133.7,133.7,133.67,133.69,36269.0,121.8285,121.8285,121.8011,121.8194,36269.0
2020-09-25 13:30:00,133.68,133.7,133.68,133.68,16529.0,121.8102,121.8285,121.8102,121.8102,16529.0
2020-09-25 14:00:00,133.69,133.69,133.66,133.67,41127.0,121.8194,121.8194,121.792,121.8011,41127.0
2020-09-25 14:30:00,133.66,133.68,133.66,133.68,31651.0,121.792,121.8102,121.792,121.8102,31651.0
2020-09-25 15:00:00,133.69,133.69,133.67,133.69,33551.0,121.8194,121.8194,121.8011,121.8194,33551.0
2020-09-25 15:30:00,133.68,133.7,133.68,133.69,169705.0,121.8102,121.8285,121.8102,121.8194,169705.0
2020-09-28 09:30:00,133.67,133.69,133.66,133.69,32655.0,121.8011,121.8194,121.792,121.8194,32655.0
2020-09-28 10:00:00,133.69,133.7,133.68,133.69,52596.0,121.8194,121.8285,121.8102,121.8194,52596.0
2020-09-28 10:30:00,133.69,133.7,133.67,133.68,56790.0,121.8194,121.8285,121.8011,121.8102,56790.0
2020-09-28 11:00:00,133.69,133.69,133.67,133.68,47446.0,121.8194,121.8194,121.8011,121.8102,47446.0
2020-09-28 11:30:00,133.67,133.68,133.66,133.68,48199.0,121.8011,121.8102,121.792,121.8102,48199.0
2020-09-28 12:00:00,133.68,133.68,133.66,133.66,192372.0,121.8102,121.8102,121.792,121.792,192372.0
2020-09-28 12:30:00,133.67,133.68,133.66,133.67,17293.0,121.8011,121.8102,121.792,121.8011,17293.0
2020-09-28 13:00:00,133.67,133.67,133.66,133.66,28127.0,121.8011,121.8011,121.792,121.792,28127.0
2020-09-28 13:30:00,133.67,133.67,133.66,133.66,36196.0,121.8011,121.8011,121.792,121.792,36196.0
2020-09-28 14:00:00,133.67,133.68,133.66,133.68,43590.0,121.8011,121.8102,121.792,121.8102,43590.0
2020-09-28 14:30:00,133.68,133.68,133.67,133.67,27149.0,121.8102,121.8102,121.8011,121.8011,27149.0
2020-09-28 15:00:00,133.68,133.69,133.68,133.69,61698.0,121.8102,121.8194,121.8102,121.8194,61698.0
2020-09-28 15:30:00,133.68,133.69,133.67,133.69,173749.0,121.8102,121.8194,121.8011,121.8194,173749.0
2020-09-29 09:30:00,133.73,133.75,133.72,133.74,35020.0,121.8558,121.874,121.8467,121.8649,35020.0
2020-09-29 10:00:00,133.74,133.74,133.7,133.7,37346.0,121.8649,121.8649,121.8285,121.8285,37346.0
2020-09-29 10:30:00,133.7,133.73,133.7,133.73,14990.0,121.8285,121.8558,121.8285,121.8558,14990.0
2020-09-29 11:00:00,133.73,133.75,133.72,133.74,25105.0,121.8558,121.874,121.8467,121.8649,25105.0
2020-09-29 11:30:00,133.74,133.75,133.73,133.74,17930.0,121.8649,121.874,121.8558,121.8649,17930.0
2020-09-29 12:00:00,133.75,133.76,133.74,133.74,14667.0,121.874,121.8831,121.8649,121.8649,14667.0
2020-09-29 12:30:00,133.74,133.76,133.74,133.75,53006.0,121.8649,121.8831,121.8649,121.874,53006.0
2020-09-29 13:00:00,133.76,133.76,133.75,133.75,17490.0,121.8831,121.8831,121.874,121.874,17490.0
2020-09-29 13:30:00,133.75,133.76,133.74,133.75,24582.0,121.874,121.8831,121.8649,121.874,24582.0
2020-09-29 14:00:00,133.74,133.75,133.73,133.74,24601.0,121.8649,121.874,121.8558,121.8649,24601.0
2020-09-29 14:30:00,133.74,133.76,133.73,133.75,41139.0,121.8649,121.8831,121.8558,121.874,41139.0
2020-09-29 15:00:00,133.75,133.75,133.73,133.74,60183.0,121.874,121.874,121.8558,121.8649,60183.0
2020-09-29 15:30:00,133.75,133.75,133.72,133.74,91364.0,121.874,121.874,121.8467,121.8649,91364.0
2020-09-30 09:30:00,133.71,133.71,133.66,133.66,28427.0,121.8376,121.8376,121.792,121.792,28427.0
2020-09-30 10:00:00,133.65,133.65,133.61,133.63,30958.0,121.7829,121.7829,121.7465,121.7647,30958.0
2020-09-30 10:30:00,133.63,133.64,133.6,133.63,27010.0,121.7647,121.7738,121.7374,121.7647,27010.0
2020-09-30 11:00:00,133.63,133.64,133.6,133.61,22994.0,121.7647,121.7738,121.7374,121.7465,22994.0
2020-09-30 11:30:00,133.6,133.62,133.59,133.61,382771.0,121.7374,121.7556,121.7282,121.7465,382771.0
2020-09-30 12:00:00,133.61,133.61,133.56,133.58,59243.0,121.7465,121.7465,121.7009,121.7191,59243.0
2020-09-30 12:30:00,133.59,133.62,133.58,133.6,60152.0,121.7282,121.7556,121.7191,121.7374,60152.0
2020-09-30 13:00:00,133.61,133.63,133.59,133.6,26036.0,121.7465,121.7647,121.7282,121.7374,26036.0
2020-09-30 13:30:00,133.6,133.6,133.59,133.6,22581.0,121.7374,121.7374,121.7282,121.7374,22581.0
2020-09-30 14:00:00,133.6,133.66,133.58,133.63,45787.0,121.7374,121.792,121.7191,121.7647,45787.0
2020-09-30 14:30:00,133.63,133.65,133.62,133.63,41990.0,121.7647,121.7829,121.7556,121.7647,41990.0
2020-09-30 15:00:00,133.64,133.65,133.6,133.62,71516.0,121.7738,121.7829,121.7374,121.7556,71516.0
2020-09-30 15:30:00,133.62,133.63,133.59,133.6,105638.0,121.7556,121.7647,121.7282,121.7374,105638.0
2020-10-01 09:30:00,133.42,133.43,133.36,133.43,52886.0,121.6601,121.6692,121.6054,121.6692,52886.0
2020-10-01 10:00:00,133.43,133.49,133.42,133.49,96547.0,121.6692,121.7239,121.6601,121.7239,96547.0
2020-10-01 10:30:00,133.49,133.51,133.43,133.5,19957.0,121.7239,121.7421,121.6692,121.733,19957.0
2020-10-01 11:00:00,133.5,133.54,133.48,133.49,30263.0,121.733,121.7695,121.7148,121.7239,30263.0
2020-10-01 11:30:00,133.5,133.56,133.49,133.55,68612.0,121.733,121.7877,121.7239,121.7786,68612.0
2020-10-01 12:00:00,133.55,133.57,133.52,133.53,1263327.0,121.7786,121.7969,121.7513,121.7604,1263327.0
2020-10-01 12:30:00,133.53,133.55,133.52,133.53,484588.0,121.7604,121.7786,121.7513,121.7604,484588.0
2020-10-01 13:00:00,133.53,133.54,133.52,133.53,26732.0,121.7604,121.7695,121.7513,121.7604,26732.0
2020-10-01 13:30:00,133.53,133.54,133.52,133.53,37886.0,121.7604,121.7695,121.7513,121.7604,37886.0
2020-10-01 14:00:00,133.54,133.58,133.53,133.55,25939.0,121.7695,121.806,121.7604,121.7786,25939.0
2020-10-01 14:30:00,133.55,133.55,133.52,133.54,44294.0,121.7786,121.7786,121.7513,121.7695,44294.0
2020-10-01 15:00:00,133.54,133.55,133.52,133.55,106774.0,121.7695,121.7786,121.7513,121.7786,106774.0
2020-10-01 15:30:00,133.55,133.55,133.52,133.53,468639.0,121.7786,121.7786,121.7513,121.7604,468639.0
2020-10-02 09:30:00,133.6,133.6,133.48,133.5,50468.0,121.8242,121.8242,121.7148,121.733,50468.0
2020-10-02 10:00:00,133.49,133.5,133.47,133.49,51891.0,121.7239,121.733,121.7057,121.7239,51891.0
2020-10-02 10:30:00,133.49,133.51,133.47,133.48,44953.0,121.7239,121.7421,121.7057,121.7148,44953.0
2020-10-02 11:00:00,133.47,133.48,133.44,133.44,66289.0,121.7057,121.7148,121.6783,121.6783,66289.0
2020-10-02 11:30:00,133.44,133.48,133.44,133.47,43394.0,121.6783,121.7148,121.6783,121.7057,43394.0
2020-10-02 12:00:00,133.47,133.48,133.43,133.44,74382.0,121.7057,121.7148,121.6692,121.6783,74382.0
2020-10-02 12:30:00,133.44,133.45,133.43,133.44,57557.0,121.6783,121.6874,121.6692,121.6783,57557.0
2020-10-02 13:00:00,133.44,133.45,133.43,133.44,23472.0,121.6783,121.6874,121.6692,121.6783,23472.0
2020-10-02 13:30:00,133.45,133.49,133.44,133.48,59326.0,121.6874,121.7239,121.6783,121.7148,59326.0
2020-10-02 14:00:00,133.48,133.48,133.45,133.46,35041.0,121.7148,121.7148,121.6874,121.6966,35041.0
2020-10-02 14:30:00,133.46,133.47,133.45,133.46,25732.0,121.6966,121.7057,121.6874,121.6966,25732.0
2020-10-02 15:00:00,133.46,133.48,133.45,133.46,44955.0,121.6966,121.7148,121.6874,121.6966,44955.0
2020-10-02 15:30:00,133.47,133.48,133.46,133.47,278702.0,121.7057,121.7148,121.6966,121.7057,278702.0
2020-10-05 09:30:00,133.37,133.37,133.31,133.34,54361.0,121.6145,121.6145,121.5598,121.5871,54361.0
2020-10-05 10:00:00,133.33,133.33,133.27,133.27,116921.0,121.578,121.578,121.5233,121.5233,116921.0
2020-10-05 10:30:00,133.28,133.28,133.23,133.27,81038.0,121.5324,121.5324,121.4868,121.5233,81038.0
2020-10-05 11:00:00,133.27,133.27,133.23,133.25,40664.0,121.5233,121.5233,121.4868,121.5051,40664.0
2020-10-05 11:30:00,133.26,133.28,133.23,133.26,35857.0,121.5142,121.5324,121.4868,121.5142,35857.0
2020-10-05 12:00:00,133.25,133.26,133.23,133.25,62053.0,121.5051,121.5142,121.4868,121.5051,62053.0
2020-10-05 12:30:00,133.25,133.26,133.23,133.26,22112.0,121.5051,121.5142,121.4868,121.5142,22112.0
2020-10-05 13:00:00,133.26,133.27,133.24,133.26,46042.0,121.5142,121.5233,121.4959,121.5142,46042.0
2020-10-05 13:30:00,133.26,133.28,133.24,133.26,35075.0,121.5142,121.5324,121.4959,121.5142,35075.0
2020-10-05 14:00:00,133.26,133.27,133.23,133.24,87960.0,121.5142,121.5233,121.4868,121.4959,87960.0
2020-10-05 14:30:00,133.24,133.24,133.21,133.21,44387.0,121.4959,121.4959,121.4686,121.4686,44387.0
2020-10-05 15:00:00,133.21,133.22,133.16,133.17,118409.0,121.4686,121.4777,121.423,121.4321,118409.0
2020-10-05 15:30:00,133.16,133.17,133.14,133.15,332235.0,121.423,121.4321,121.4048,121.4139,332235.0
2020-10-06 09:30:00,133.19,133.22,133.18,133.21,45808.0,121.4504,121.4777,121.4412,121.4686,45808.0
2020-10-06 10:00:00,133.21,133.21,133.18,133.19,14748.0,121.4686,121.4686,121.4412,121.4504,14748.0
2020-10-06 10:30:00,133.18,133.19,133.15,133.16,87722.0,121.4412,121.4504,121.4139,121.423,87722.0
2020-10-06 11:00:00,133.16,133.2,133.15,133.18,60911.0,121.423,121.4595,121.4139,121.4412,60911.0
2020-10-06 11:30:00,133.18,133.19,133.15,133.17,19870.0,121.4412,121.4504,121.4139,121.4321,19870.0
2020-10-06 12:00:00,133.17,133.2,133.16,133.2,24901.0,121.4321,121.4595,121.423,121.4595,24901.0
2020-10-06 12:30:00,133.19,133.2,133.17,133.18,16218.0,121.4504,121.4595,121.4321,121.4412,16218.0
2020-10-06 13:00:00,133.18,133.18,133.15,133.17,18677.0,121.4412,121.4412,121.4139,121.4321,18677.0
2020-10-06 13:30:00,133.17,133.19,133.16,133.18,15112.0,121.4321,121.4504,121.423,121.4412,15112.0
2020-10-06 14:00:00,133.19,133.2,133.17,133.18,40362.0,121.4504,121.4595,121.4321,121.4412,40362.0
2020-10-06 14:30:00,133.19,133.34,133.15,133.27,113077.0,121.4504,121.5871,121.4139,121.5233,113077.0
2020-10-06 15:00:00,133.27,133.3,133.24,133.24,96398.0,121.5233,121.5507,121.4959,121.4959,96398.0
2020-10-06 15:30:00,133.24,133.29,133.24,133.26,52561.0,121.4959,121.5415,121.4959,121.5142,52561.0
2020-10-07 09:30:00,133.14,133.15,133.12,133.13,19167.0,121.4048,121.4139,121.3865,121.3956,19167.0
2020-10-07 10:00:00,133.14,133.15,133.13,133.14,20343.0,121.4048,121.4139,121.3956,121.4048,20343.0
2020-10-07 10:30:00,133.13,133.15,133.12,133.15,66723.0,121.3956,121.4139,121.3865,121.4139,66723.0
2020-10-07 11:00:00,133.15,133.17,133.14,133.15,112614.0,121.4139,121.4321,121.4048,121.4139,112614.0
2020-10-07 11:30:00,133.15,133.17,133.15,133.16,167233.0,121.4139,121.4321,121.4139,121.423,167233.0
2020-10-07 12:00:00,133.15,133.19,133.15,133.18,26601.0,121.4139,121.4504,121.4139,121.4412,26601.0
2020-10-07 12:30:00,133.17,133.18,133.16,133.18,39180.0,121.4321,121.4412,121.423,121.4412,39180.0
2020-10-07 13:00:00,133.18,133.18,133.14,133.15,67793.0,121.4412,121.4412,121.4048,121.4139,67793.0
2020-10-07 13:30:00,133.15,133.15,133.12,133.13,17601.0,121.4139,121.4139,121.3865,121.3956,17601.0
2020-10-07 14:00:00,133.14,133.14,133.09,133.1,27100.0,121.4048,121.4048,121.3592,121.3683,27100.0
2020-10-07 14:30:00,133.09,133.14,133.09,133.1,228448.0,121.3592,121.4048,121.3592,121.3683,228448.0
2020-10-07 15:00:00,133.11,133.11,133.06,133.07,186616.0,121.3774,121.3774,121.3318,121.3409,186616.0
2020-10-07 15:30:00,133.07,133.12,133.06,133.12,67972.0,121.3409,121.3865,121.3318,121.3865,67972.0
2020-10-08 09:30:00,133.16,133.17,133.13,133.14,23551.0,121.423,121.4321,121.3956,121.4048,23551.0
2020-10-08 10:00:00,133.14,133.18,133.13,133.15,29566.0,121.4048,121.4412,121.3956,121.4139,29566.0
2020-10-08 10:30:00,133.16,133.18,133.15,133.16,34727.0,121.423,121.4412,121.4139,121.423,34727.0
2020-10-08 11:00:00,133.15,133.19,133.15,133.19,93804.0,121.4139,121.4504,121.4139,121.4504,93804.0
2020-10-08 11:30:00,133.18,133.21,133.17,133.18,58785.0,121.4412,121.4686,121.4321,121.4412,58785.0
2020-10-08 12:00:00,133.18,133.19,133.17,133.19,51388.0,121.4412,121.4504,121.4321,121.4504,51388.0
2020-10-08 12:30:00,133.19,133.19,133.17,133.17,13312.0,121.4504,121.4504,121.4321,121.4321,13312.0
2020-10-08 13:00:00,133.17,133.2,133.15,133.19,28504.0,121.4321,121.4595,121.4139,121.4504,28504.0
2020-10-08 13:30:00,133.19,133.22,133.18,133.22,40778.0,121.4504,121.4777,121.4412,121.4777,40778.0
2020-10-08 14:00:00,133.21,133.22,133.19,133.19,109118.0,121.4686,121.4777,121.4504,121.4504,109118.0
2020-10-08 14:30:00,133.19,133.23,133.19,133.22,112722.0,121.4504,121.4868,121.4504,121.4777,112722.0
2020-10-08 15:00:00,133.22,133.22,133.2,133.22,42480.0,121.4777,121.4777,121.4595,121.4777,42480.0
2020-10-08 15:30:00,133.22,133.22,133.21,133.22,91841.0,121.4777,121.4777,121.4686,121.4777,91841.0
2020-10-09 09:30:00,133.19,133.21,133.17,133.21,60010.0,121.4504,121.4686,121.4321,121.4686,60010.0
2020-10-09 10:00:00,133.22,133.25,133.22,133.24,12653.0,121.4777,121.5051,121.4777,121.4959,12653.0
2020-10-09 10:30:00,133.24,133.25,133.22,133.22,104737.0,121.4959,121.5051,121.4777,121.4777,104737.0
2020-10-09 11:00:00,133.22,133.23,133.2,133.21,86944.0,121.4777,121.4868,121.4595,121.4686,86944.0
2020-10-09 11:30:00,133.22,133.22,133.09,133.12,85451.0,121.4777,121.4777,121.3592,121.3865,85451.0
2020-10-09 12:00:00,133.12,133.15,133.1,133.15,33939.0,121.3865,121.4139,121.3683,121.4139,33939.0
2020-10-09 12:30:00,133.14,133.14,133.11,133.14,34824.0,121.4048,121.4048,121.3774,121.4048,34824.0
2020-10-09 13:00:00,133.13,133.14,133.11,133.13,15216.0,121.3956,121.4048,121.3774,121.3956,15216.0
2020-10-09 13:30:00,133.13,133.15,133.12,133.14,11202.0,121.3956,121.4139,121.3865,121.4048,11202.0
2020-10-09 14:00:00,133.14,133.17,133.14,133.16,28559.0,121.4048,121.4321,121.4048,121.423,28559.0
2020-10-09 14:30:00,133.16,133.18,133.16,133.17,41432.0,121.423,121.4412,121.423,121.4321,41432.0
2020-10-09 15:00:00,133.17,133.17,133.14,133.15,38620.0,121.4321,121.4321,121.4048,121.4139,38620.0
2020-10-09 15:30:00,133.15,133.17,133.14,133.16,23756.0,121.4139,121.4321,121.4048,121.423,23756.0
2020-10-12 09:30:00,133.17,133.19,133.17,133.19,12380.0,121.4321,121.4504,121.4321,121.4504,12380.0
2020-10-12 10:00:00,133.19,133.19,133.18,133.19,8741.0,121.4504,121.4504,121.4412,121.4504,8741.0
2020-10-12 10:30:00,133.19,133.2,133.18,133.19,12439.0,121.4504,121.4595,121.4412,121.4504,12439.0
2020-10-12 11:00:00,133.19,133.19,133.15,133.17,68226.0,121.4504,121.4504,121.4139,121.4321,68226.0
2020-10-12 11:30:00,133.16,133.17,133.16,133.16,19369.0,121.423,121.4321,121.423,121.423,19369.0
2020-10-12 12:00:00,133.17,133.17,133.15,133.15,8694.0,121.4321,121.4321,121.4139,121.4139,8694.0
2020-10-12 12:30:00,133.16,133.16,133.14,133.14,48496.0,121.423,121.423,121.4048,121.4048,48496.0
2020-10-12 13:00:00,133.14,133.16,133.14,133.16,73518.0,121.4048,121.423,121.4048,121.423,73518.0
2020-10-12 13:30:00,133.15,133.16,133.15,133.15,44685.0,121.4139,121.423,121.4139,121.4139,44685.0
2020-10-12 14:00:00,133.16,133.17,133.15,133.16,15556.0,121.423,121.4321,121.4139,121.423,15556.0
2020-10-12 14:30:00,133.17,133.19,133.16,133.19,54598.0,121.4321,121.4504,121.423,121.4504,54598.0
2020-10-12 15:00:00,133.2,133.21,133.19,133.19,36511.0,121.4595,121.4686,121.4504,121.4504,36511.0
2020-10-12 15:30:00,133.2,133.21,133.19,133.21,66008.0,121.4595,121.4686,121.4504,121.4686,66008.0
2020-10-13 09:30:00,133.29,133.35,133.29,133.34,31084.0,121.5415,121.5963,121.5415,121.5871,31084.0
2020-10-13 10:00:00,133.34,133.37,133.33,133.37,22863.0,121.5871,121.6145,121.578,121.6145,22863.0
2020-10-13 10:30:00,133.37,133.37,133.34,133.35,15176.0,121.6145,121.6145,121.5871,121.5963,15176.0
2020-10-13 11:00:00,133.35,133.35,133.32,133.34,24544.0,121.5963,121.5963,121.5689,121.5871,24544.0
2020-10-13 11:30:00,133.34,133.35,133.32,133.35,51619.0,121.5871,121.5963,121.5689,121.5963,51619.0
2020-10-13 12:00:00,133.35,133.36,133.34,133.35,22798.0,121.5963,121.6054,121.5871,121.5963,22798.0
2020-10-13 12:30:00,133.35,133.37,133.35,133.36,14075.0,121.5963,121.6145,121.5963,121.6054,14075.0
2020-10-13 13:00:00,133.35,133.37,133.35,133.36,26582.0,121.5963,121.6145,121.5963,121.6054,26582.0
2020-10-13 13:30:00,133.36,133.38,133.35,133.38,32086.0,121.6054,121.6236,121.5963,121.6236,32086.0
2020-10-13 14:00:00,133.38,133.38,133.35,133.37,14448.0,121.6236,121.6236,121.5963,121.6145,14448.0
2020-10-13 14:30:00,133.38,133.39,133.36,133.38,29800.0,121.6236,121.6327,121.6054,121.6236,29800.0
2020-10-13 15:00:00,133.38,133.38,133.34,133.34,74702.0,121.6236,121.6236,121.5871,121.5871,74702.0
2020-10-13 15:30:00,133.34,133.37,133.34,133.37,77094.0,121.5871,121.6145,121.5871,121.6145,77094.0
2020-10-14 09:30:00,133.37,133.4,133.34,133.35,39246.0,121.6145,121.6418,121.5871,121.5963,39246.0
2020-10-14 10:00:00,133.35,133.38,133.35,133.37,15764.0,121.5963,121.6236,121.5963,121.6145,15764.0
2020-10-14 10:30:00,133.37,133.39,133.37,133.37,56152.0,121.6145,121.6327,121.6145,121.6145,56152.0
2020-10-14 11:00:00,133.38,133.39,133.36,133.39,52616.0,121.6236,121.6327,121.6054,121.6327,52616.0
2020-10-14 11:30:00,133.39,133.43,133.38,133.42,59227.0,121.6327,121.6692,121.6236,121.6601,59227.0
2020-10-14 12:00:00,133.42,133.42,133.4,133.41,34382.0,121.6601,121.6601,121.6418,121.651,34382.0
2020-10-14 12:30:00,133.41,133.42,133.38,133.39,29617.0,121.651,121.6601,121.6236,121.6327,29617.0
2020-10-14 13:00:00,133.39,133.39,133.37,133.38,15175.0,121.6327,121.6327,121.6145,121.6236,15175.0
2020-10-14 13:30:00,133.38,133.39,133.37,133.38,18646.0,121.6236,121.6327,121.6145,121.6236,18646.0
2020-10-14 14:00:00,133.37,133.38,133.35,133.36,15774.0,121.6145,121.6236,121.5963,121.6054,15774.0
2020-10-14 14:30:00,133.36,133.38,133.35,133.37,55088.0,121.6054,121.6236,121.5963,121.6145,55088.0
2020-10-14 15:00:00,133.37,133.4,133.36,133.37,135331.0,121.6145,121.6418,121.6054,121.6145,135331.0
2020-10-14 15:30:00,133.38,133.38,133.36,133.37,73263.0,121.6236,121.6236,121.6054,121.6145,73263.0
2020-10-15 09:30:00,133.41,133.43,133.38,133.39,36836.0,121.651,121.6692,121.6236,121.6327,36836.0
2020-10-15 10:00:00,133.39,133.41,133.38,133.41,12719.0,121.6327,121.651,121.6236,121.651,12719.0
2020-10-15 10:30:00,133.41,133.42,133.4,133.41,9641.0,121.651,121.6601,121.6418,121.651,9641.0
2020-10-15 11:00:00,133.41,133.41,133.37,133.39,21644.0,121.651,121.651,121.6145,121.6327,21644.0
2020-10-15 11:30:00,133.39,133.39,133.36,133.37,19756.0,121.6327,121.6327,121.6054,121.6145,19756.0
2020-10-15 12:00:00,133.37,133.38,133.35,133.38,18769.0,121.6145,121.6236,121.5963,121.6236,18769.0
2020-10-15 12:30:00,133.38,133.38,133.35,133.36,25392.0,121.6236,121.6236,121.5963,121.6054,25392.0
2020-10-15 13:00:00,133.37,133.37,133.34,133.34,11517.0,121.6145,121.6145,121.5871,121.5871,11517.0
2020-10-15 13:30:00,133.35,133.35,133.32,133.33,19025.0,121.5963,121.5963,121.5689,121.578,19025.0
2020-10-15 14:00:00,133.32,133.33,133.32,133.32,40156.0,121.5689,121.578,121.5689,121.5689,40156.0
2020-10-15 14:30:00,133.33,133.33,133.3,133.31,52947.0,121.578,121.578,121.5507,121.5598,52947.0
2020-10-15 15:00:00,133.31,133.32,133.29,133.3,45681.0,121.5598,121.5689,121.5415,121.5507,45681.0
2020-10-15 15:30:00,133.31,133.33,133.3,133.32,39073.0,121.5598,121.578,121.5507,121.5689,39073.0
2020-10-16 09:30:00,133.31,133.38,133.31,133.34,16235.0,121.5598,121.6236,121.5598,121.5871,16235.0
2020-10-16 10:00:00,133.35,133.35,133.27,133.27,28262.0,121.5963,121.5963,121.5233,121.5233,28262.0
2020-10-16 10:30:00,133.28,133.3,133.27,133.28,40785.0,121.5324,121.5507,121.5233,121.5324,40785.0
2020-10-16 11:00:00,133.29,133.3,133.27,133.28,22412.0,121.5415,121.5507,121.5233,121.5324,22412.0
2020-10-16 11:30:00,133.28,133.29,133.27,133.28,78181.0,121.5324,121.5415,121.5233,121.5324,78181.0
2020-10-16 12:00:00,133.28,133.3,133.27,133.29,10452.0,121.5324,121.5507,121.5233,121.5415,10452.0
2020-10-16 12:30:00,133.29,133.31,133.28,133.3,26262.0,121.5415,121.5598,121.5324,121.5507,26262.0
2020-10-16 13:00:00,133.31,133.32,133.3,133.3,156035.0,121.5598,121.5689,121.5507,121.5507,156035.0
2020-10-16 13:30:00,133.3,133.31,133.3,133.3,16127.0,121.5507,121.5598,121.5507,121.5507,16127.0
2020-10-16 14:00:00,133.3,133.31,133.29,133.29,102787.0,121.5507,121.5598,121.5415,121.5415,102787.0
2020-10-16 14:30:00,133.3,133.31,133.28,133.29,54930.0,121.5507,121.5598,121.5324,121.5415,54930.0
2020-10-16 15:00:00,133.28,133.31,133.28,133.29,28518.0,121.5324,121.5598,121.5324,121.5415,28518.0
2020-10-16 15:30:00,133.28,133.3,133.27,133.3,92249.0,121.5324,121.5507,121.5233,121.5507,92249.0
2020-10-19 09:30:00,133.17,133.18,133.13,133.15,31757.0,121.4321,121.4412,121.3956,121.4139,31757.0
2020-10-19 10:00:00,133.15,133.18,133.15,133.15,29998.0,121.4139,121.4412,121.4139,121.4139,29998.0
2020-10-19 10:30:00,133.15,133.16,133.13,133.16,50552.0,121.4139,121.423,121.3956,121.423,50552.0
2020-10-19 11:00:00,133.16,133.19,133.15,133.19,18150.0,121.423,121.4504,121.4139,121.4504,18150.0
2020-10-19 11:30:00,133.19,133.22,133.19,133.22,20123.0,121.4504,121.4777,121.4504,121.4777,20123.0
2020-10-19 12:00:00,133.23,133.24,133.22,133.22,50062.0,121.4868,121.4959,121.4777,121.4777,50062.0
2020-10-19 12:30:00,133.23,133.24,133.23,133.24,11310.0,121.4868,121.4959,121.4868,121.4959,11310.0
2020-10-19 13:00:00,133.24,133.24,133.22,133.22,11080.0,121.4959,121.4959,121.4777,121.4777,11080.0
2020-10-19 13:30:00,133.22,133.23,133.2,133.2,9802.0,121.4777,121.4868,121.4595,121.4595,9802.0
2020-10-19 14:00:00,133.21,133.21,133.19,133.2,20577.0,121.4686,121.4686,121.4504,121.4595,20577.0
2020-10-19 14:30:00,133.21,133.23,133.2,133.21,59663.0,121.4686,121.4868,121.4595,121.4686,59663.0
2020-10-19 15:00:00,133.22,133.22,133.2,133.2,16906.0,121.4777,121.4777,121.4595,121.4595,16906.0
2020-10-19 15:30:00,133.21,133.22,133.2,133.21,69797.0,121.4686,121.4777,121.4595,121.4686,69797.0
2020-10-20 09:30:00,133.16,133.16,133.11,133.12,118453.0,121.423,121.423,121.3774,121.3865,118453.0
2020-10-20 10:00:00,133.12,133.15,133.1,133.15,46450.0,121.3865,121.4139,121.3683,121.4139,46450.0
2020-10-20 10:30:00,133.15,133.17,133.14,133.17,52789.0,121.4139,121.4321,121.4048,121.4321,52789.0
2020-10-20 11:00:00,133.18,133.2,133.17,133.19,26534.0,121.4412,121.4595,121.4321,121.4504,26534.0
2020-10-20 11:30:00,133.19,133.21,133.18,133.19,24945.0,121.4504,121.4686,121.4412,121.4504,24945.0
2020-10-20 12:00:00,133.2,133.2,133.16,133.16,9907.0,121.4595,121.4595,121.423,121.423,9907.0
2020-10-20 12:30:00,133.16,133.16,133.11,133.14,12683.0,121.423,121.423,121.3774,121.4048,12683.0
2020-10-20 13:00:00,133.15,133.15,133.13,133.14,42542.0,121.4139,121.4139,121.3956,121.4048,42542.0
2020-10-20 13:30:00,133.14,133.15,133.13,133.15,12065.0,121.4048,121.4139,121.3956,121.4139,12065.0
2020-10-20 14:00:00,133.14,133.15,133.13,133.14,17512.0,121.4048,121.4139,121.3956,121.4048,17512.0
2020-10-20 14:30:00,133.15,133.15,133.12,133.13,28293.0,121.4139,121.4139,121.3865,121.3956,28293.0
2020-10-20 15:00:00,133.12,133.16,133.1,133.14,254805.0,121.3865,121.423,121.3683,121.4048,254805.0
2020-10-20 15:30:00,133.14,133.15,133.12,133.14,110599.0,121.4048,121.4139,121.3865,121.4048,110599.0
2020-10-21 09:30:00,133.04,133.05,133.01,133.02,31301.0,121.3136,121.3227,121.2862,121.2953,31301.0
2020-10-21 10:00:00,133.02,133.07,133.02,133.05,54231.0,121.2953,121.3409,121.2953,121.3227,54231.0
2020-10-21 10:30:00,133.05,133.08,133.05,133.07,88775.0,121.3227,121.35,121.3227,121.3409,88775.0
2020-10-21 11:00:00,133.07,133.09,133.05,133.06,95693.0,121.3409,121.3592,121.3227,121.3318,95693.0
2020-10-21 11:30:00,133.06,133.09,133.05,133.08,78874.0,121.3318,121.3592,121.3227,121.35,78874.0
2020-10-21 12:00:00,133.08,133.09,133.04,133.06,78836.0,121.35,121.3592,121.3136,121.3318,78836.0
2020-10-21 12:30:00,133.06,133.08,133.05,133.08,13177.0,121.3318,121.35,121.3227,121.35,13177.0
2020-10-21 13:00:00,133.08,133.11,133.07,133.11,25054.0,121.35,121.3774,121.3409,121.3774,25054.0
2020-10-21 13:30:00,133.09,133.11,133.07,133.09,26430.0,121.3592,121.3774,121.3409,121.3592,26430.0
2020-10-21 14:00:00,133.09,133.1,133.07,133.09,70548.0,121.3592,121.3683,121.3409,121.3592,70548.0
2020-10-21 14:30:00,133.09,133.1,133.06,133.06,43773.0,121.3592,121.3683,121.3318,121.3318,43773.0
2020-10-21 15:00:00,133.07,133.08,133.06,133.07,81982.0,121.3409,121.35,121.3318,121.3409,81982.0
2020-10-21 15:30:00,133.06,133.08,133.05,133.07,120213.0,121.3318,121.35,121.3227,121.3409,120213.0
2020-10-22 09:30:00,133.02,133.04,133.0,133.04,37790.0,121.2953,121.3136,121.2771,121.3136,37790.0
2020-10-22 10:00:00,133.03,133.03,133.01,133.03,6726.0,121.3045,121.3045,121.2862,121.3045,6726.0
2020-10-22 10:30:00,133.03,133.04,132.98,132.98,22476.0,121.3045,121.3136,121.2589,121.2589,22476.0
2020-10-22 11:00:00,132.98,132.98,132.91,132.94,47886.0,121.2589,121.2589,121.195,121.2224,47886.0
2020-10-22 11:30:00,132.94,132.95,132.9,132.93,322529.0,121.2224,121.2315,121.1859,121.2133,322529.0
2020-10-22 12:00:00,132.94,132.97,132.93,132.96,33630.0,121.2224,121.2497,121.2133,121.2406,33630.0
2020-10-22 12:30:00,132.96,132.97,132.93,132.94,58674.0,121.2406,121.2497,121.2133,121.2224,58674.0
2020-10-22 13:00:00,132.93,132.95,132.92,132.94,199325.0,121.2133,121.2315,121.2042,121.2224,199325.0
2020-10-22 13:30:00,132.94,132.96,132.94,132.96,19978.0,121.2224,121.2406,121.2224,121.2406,19978.0
2020-10-22 14:00:00,132.95,132.97,132.94,132.94,36092.0,121.2315,121.2497,121.2224,121.2224,36092.0
2020-10-22 14:30:00,132.95,132.96,132.93,132.94,40069.0,121.2315,121.2406,121.2133,121.2224,40069.0
2020-10-22 15:00:00,132.94,132.95,132.92,132.93,42981.0,121.2224,121.2315,121.2042,121.2133,42981.0
2020-10-22 15:30:00,132.92,132.93,132.89,132.9,203920.0,121.2042,121.2133,121.1768,121.1859,203920.0
2020-10-23 09:30:00,132.89,132.94,132.89,132.93,42457.0,121.1768,121.2224,121.1768,121.2133,42457.0
2020-10-23 10:00:00,132.94,132.98,132.94,132.97,12253.0,121.2224,121.2589,121.2224,121.2497,12253.0
2020-10-23 10:30:00,132.98,132.98,132.94,132.95,59848.0,121.2589,121.2589,121.2224,121.2315,59848.0
2020-10-23 11:00:00,132.94,132.95,132.92,132.94,83897.0,121.2224,121.2315,121.2042,121.2224,83897.0
2020-10-23 11:30:00,132.95,132.99,132.94,132.99,11907.0,121.2315,121.268,121.2224,121.268,11907.0
2020-10-23 12:00:00,132.99,133.02,132.97,133.01,100175.0,121.268,121.2953,121.2497,121.2862,100175.0
2020-10-23 12:30:00,133.01,133.03,133.0,133.02,24326.0,121.2862,121.3045,121.2771,121.2953,24326.0
2020-10-23 13:00:00,133.03,133.03,132.97,132.97,41006.0,121.3045,121.3045,121.2497,121.2497,41006.0
2020-10-23 13:30:00,132.97,132.98,132.97,132.97,14693.0,121.2497,121.2589,121.2497,121.2497,14693.0
2020-10-23 14:00:00,132.97,132.98,132.96,132.97,18156.0,121.2497,121.2589,121.2406,121.2497,18156.0
2020-10-23 14:30:00,132.97,132.99,132.95,132.96,550941.0,121.2497,121.268,121.2315,121.2406,550941.0
2020-10-23 15:00:00,132.96,132.97,132.95,132.97,530604.0,121.2406,121.2497,121.2315,121.2497,530604.0
2020-10-23 15:30:00,132.97,132.97,132.95,132.96,35472.0,121.2497,121.2497,121.2315,121.2406,35472.0
2020-10-26 09:30:00,133.04,133.06,133.03,133.05,63981.0,121.3136,121.3318,121.3045,121.3227,63981.0
2020-10-26 10:00:00,133.06,133.06,133.04,133.05,20370.0,121.3318,121.3318,121.3136,121.3227,20370.0
2020-10-26 10:30:00,133.05,133.08,133.05,133.07,37587.0,121.3227,121.35,121.3227,121.3409,37587.0
2020-10-26 11:00:00,133.06,133.13,133.05,133.1,44043.0,121.3318,121.3956,121.3227,121.3683,44043.0
2020-10-26 11:30:00,133.1,133.11,133.09,133.09,40659.0,121.3683,121.3774,121.3592,121.3592,40659.0
2020-10-26 12:00:00,133.1,133.1,133.08,133.09,62225.0,121.3683,121.3683,121.35,121.3592,62225.0
2020-10-26 12:30:00,133.09,133.11,133.09,133.11,39395.0,121.3592,121.3774,121.3592,121.3774,39395.0
2020-10-26 13:00:00,133.11,133.13,133.09,133.12,45887.0,121.3774,121.3956,121.3592,121.3865,45887.0
2020-10-26 13:30:00,133.13,133.13,133.1,133.12,58847.0,121.3956,121.3956,121.3683,121.3865,58847.0
2020-10-26 14:00:00,133.12,133.12,133.1,133.1,27036.0,121.3865,121.3865,121.3683,121.3683,27036.0
2020-10-26 14:30:00,133.09,133.1,133.08,133.09,27323.0,121.3592,121.3683,121.35,121.3592,27323.0
2020-10-26 15:00:00,133.1,133.11,133.08,133.09,61276.0,121.3683,121.3774,121.35,121.3592,61276.0
2020-10-26 15:30:00,133.08,133.11,133.07,133.07,75269.0,121.35,121.3774,121.3409,121.3409,75269.0
2020-10-27 09:30:00,133.14,133.17,133.14,133.15,45762.0,121.4048,121.4321,121.4048,121.4139,45762.0
2020-10-27 10:00:00,133.15,133.18,133.14,133.18,40293.0,121.4139,121.4412,121.4048,121.4412,40293.0
2020-10-27 10:30:00,133.18,133.18,133.16,133.17,13223.0,121.4412,121.4412,121.423,121.4321,13223.0
2020-10-27 11:00:00,133.18,133.18,133.16,133.18,30873.0,121.4412,121.4412,121.423,121.4412,30873.0
2020-10-27 11:30:00,133.18,133.19,133.16,133.17,16851.0,121.4412,121.4504,121.423,121.4321,16851.0
2020-10-27 12:00:00,133.18,133.19,133.17,133.18,19280.0,121.4412,121.4504,121.4321,121.4412,19280.0
2020-10-27 12:30:00,133.19,133.2,133.18,133.19,32088.0,121.4504,121.4595,121.4412,121.4504,32088.0
2020-10-27 13:00:00,133.19,133.21,133.18,133.19,24881.0,121.4504,121.4686,121.4412,121.4504,24881.0
2020-10-27 13:30:00,133.2,133.2,133.18,133.18,35716.0,121.4595,121.4595,121.4412,121.4412,35716.0
2020-10-27 14:00:00,133.18,133.2,133.18,133.19,33720.0,121.4412,121.4595,121.4412,121.4504,33720.0
2020-10-27 14:30:00,133.19,133.2,133.18,133.19,44277.0,121.4504,121.4595,121.4412,121.4504,44277.0
2020-10-27 15:00:00,133.19,133.2,133.18,133.19,23650.0,121.4504,121.4595,121.4412,121.4504,23650.0
2020-10-27 15:30:00,133.19,133.21,133.18,133.18,509215.0,121.4504,121.4686,121.4412,121.4412,509215.0
2020-10-28 09:30:00,133.27,133.3,133.25,133.28,89531.0,121.5233,121.5507,121.5051,121.5324,89531.0
2020-10-28 10:00:00,133.28,133.29,133.26,133.28,92835.0,121.5324,121.5415,121.5142,121.5324,92835.0
2020-10-28 10:30:00,133.28,133.29,133.25,133.27,12720.0,121.5324,121.5415,121.5051,121.5233,12720.0
2020-10-28 11:00:00,133.26,133.27,133.22,133.22,32737.0,121.5142,121.5233,121.4777,121.4777,32737.0
2020-10-28 11:30:00,133.23,133.25,133.21,133.21,74478.0,121.4868,121.5051,121.4686,121.4686,74478.0
2020-10-28 12:00:00,133.21,133.23,133.2,133.22,18697.0,121.4686,121.4868,121.4595,121.4777,18697.0
2020-10-28 12:30:00,133.22,133.25,133.22,133.24,224576.0,121.4777,121.5051,121.4777,121.4959,224576.0
2020-10-28 13:00:00,133.24,133.27,133.23,133.25,94128.0,121.4959,121.5233,121.4868,121.5051,94128.0
2020-10-28 13:30:00,133.25,133.25,133.23,133.24,32326.0,121.5051,121.5051,121.4868,121.4959,32326.0
2020-10-28 14:00:00,133.23,133.24,133.21,133.22,16449.0,121.4868,121.4959,121.4686,121.4777,16449.0
2020-10-28 14:30:00,133.22,133.23,133.18,133.19,37105.0,121.4777,121.4868,121.4412,121.4504,37105.0
2020-10-28 15:00:00,133.18,133.2,133.17,133.19,79722.0,121.4412,121.4595,121.4321,121.4504,79722.0
2020-10-28 15:30:00,133.19,133.21,133.18,133.21,116859.0,121.4504,121.4686,121.4412,121.4686,116859.0
2020-10-29 09:30:00,133.19,133.2,133.13,133.15,75871.0,121.4504,121.4595,121.3956,121.4139,75871.0
2020-10-29 10:00:00,133.15,133.16,133.13,133.14,63768.0,121.4139,121.423,121.3956,121.4048,63768.0
2020-10-29 10:30:00,133.12,133.12,133.05,133.08,12378.0,121.3865,121.3865,121.3227,121.35,12378.0
2020-10-29 11:00:00,133.08,133.09,133.06,133.07,21366.0,121.35,121.3592,121.3318,121.3409,21366.0
2020-10-29 11:30:00,133.07,133.08,133.05,133.08,97348.0,121.3409,121.35,121.3227,121.35,97348.0
2020-10-29 12:00:00,133.07,133.08,133.06,133.08,54358.0,121.3409,121.35,121.3318,121.35,54358.0
2020-10-29 12:30:00,133.08,133.1,133.07,133.09,50842.0,121.35,121.3683,121.3409,121.3592,50842.0
2020-10-29 13:00:00,133.09,133.1,133.0,133.0,56578.0,121.3592,121.3683,121.2771,121.2771,56578.0
2020-10-29 13:30:00,133.01,133.03,132.98,133.0,37809.0,121.2862,121.3045,121.2589,121.2771,37809.0
2020-10-29 14:00:00,132.99,133.0,132.97,132.99,43260.0,121.268,121.2771,121.2497,121.268,43260.0
2020-10-29 14:30:00,132.99,133.01,132.98,133.0,28517.0,121.268,121.2862,121.2589,121.2771,28517.0
2020-10-29 15:00:00,132.99,133.01,132.98,132.99,563284.0,121.268,121.2862,121.2589,121.268,563284.0
2020-10-29 15:30:00,132.99,133.02,132.98,133.01,247310.0,121.268,121.2953,121.2589,121.2862,247310.0
2020-10-30 09:30:00,133.0,133.02,132.97,132.97,103323.0,121.2771,121.2953,121.2497,121.2497,103323.0
2020-10-30 10:00:00,132.98,133.0,132.96,132.99,48985.0,121.2589,121.2771,121.2406,121.268,48985.0
2020-10-30 10:30:00,132.99,132.99,132.92,132.96,27393.0,121.268,121.268,121.2042,121.2406,27393.0
2020-10-30 11:00:00,132.96,132.96,132.9,132.92,37066.0,121.2406,121.2406,121.1859,121.2042,37066.0
2020-10-30 11:30:00,132.91,132.96,132.9,132.96,20716.0,121.195,121.2406,121.1859,121.2406,20716.0
2020-10-30 12:00:00,132.96,132.97,132.91,132.93,16974.0,121.2406,121.2497,121.195,121.2133,16974.0
2020-10-30 12:30:00,132.93,132.94,132.91,132.93,368070.0,121.2133,121.2224,121.195,121.2133,368070.0
2020-10-30 13:00:00,132.93,132.95,132.92,132.95,30706.0,121.2133,121.2315,121.2042,121.2315,30706.0
2020-10-30 13:30:00,132.94,132.96,132.94,132.95,23469.0,121.2224,121.2406,121.2224,121.2315,23469.0
2020-10-30 14:00:00,132.96,132.96,132.95,132.95,22510.0,121.2406,121.2406,121.2315,121.2315,22510.0
2020-10-30 14:30:00,132.96,132.97,132.93,132.94,106990.0,121.2406,121.2497,121.2133,121.2224,106990.0
2020-10-30 15:00:00,132.94,132.95,132.89,132.91,135683.0,121.2224,121.2315,121.1768,121.195,135683.0
2020-10-30 15:30:00,132.9,132.94,132.9,132.92,451481.0,121.1859,121.2224,121.1859,121.2042,451481.0
2020-11-02 09:30:00,132.93,132.96,132.93,132.94,84164.0,121.2968,121.3242,121.2968,121.306,84164.0
2020-11-02 10:00:00,132.94,132.94,132.9,132.91,23279.0,121.306,121.306,121.2695,121.2786,23279.0
2020-11-02 10:30:00,132.93,132.94,132.92,132.94,63728.0,121.2968,121.306,121.2877,121.306,63728.0
2020-11-02 11:00:00,132.96,132.96,132.91,132.92,161096.0,121.3242,121.3242,121.2786,121.2877,161096.0
2020-11-02 11:30:00,132.92,132.92,132.89,132.91,39981.0,121.2877,121.2877,121.2603,121.2786,39981.0
2020-11-02 12:00:00,132.92,132.92,132.9,132.91,8193.0,121.2877,121.2877,121.2695,121.2786,8193.0
2020-11-02 12:30:00,132.91,132.91,132.88,132.88,7564.0,121.2786,121.2786,121.2512,121.2512,7564.0
2020-11-02 13:00:00,132.88,132.9,132.88,132.89,15128.0,121.2512,121.2695,121.2512,121.2603,15128.0
2020-11-02 13:30:00,132.9,132.91,132.88,132.9,38905.0,121.2695,121.2786,121.2512,121.2695,38905.0
2020-11-02 14:00:00,132.91,132.91,132.89,132.89,42043.0,121.2786,121.2786,121.2603,121.2603,42043.0
2020-11-02 14:30:00,132.9,132.9,132.87,132.88,118490.0,121.2695,121.2695,121.2421,121.2512,118490.0
2020-11-02 15:00:00,132.88,132.88,132.85,132.86,112548.0,121.2512,121.2512,121.2238,121.233,112548.0
2020-11-02 15:30:00,132.85,132.86,132.84,132.85,515690.0,121.2238,121.233,121.2147,121.2238,515690.0
2020-11-03 09:30:00,132.77,132.78,132.73,132.74,34993.0,121.1508,121.16,121.1144,121.1235,34993.0
2020-11-03 10:00:00,132.74,132.75,132.73,132.74,13270.0,121.1235,121.1326,121.1144,121.1235,13270.0
2020-11-03 10:30:00,132.74,132.76,132.72,132.72,14799.0,121.1235,121.1417,121.1052,121.1052,14799.0
2020-11-03 11:00:00,132.72,132.72,132.7,132.71,71493.0,121.1052,121.1052,121.087,121.0961,71493.0
2020-11-03 11:30:00,132.71,132.73,132.7,132.73,62683.0,121.0961,121.1144,121.087,121.1144,62683.0
2020-11-03 12:00:00,132.73,132.73,132.72,132.73,58099.0,121.1144,121.1144,121.1052,121.1144,58099.0
2020-11-03 12:30:00,132.73,132.75,132.72,132.75,36063.0,121.1144,121.1326,121.1052,121.1326,36063.0
2020-11-03 13:00:00,132.75,132.79,132.74,132.78,38202.0,121.1326,121.1691,121.1235,121.16,38202.0
2020-11-03 13:30:00,132.78,132.79,132.76,132.77,21699.0,121.16,121.1691,121.1417,121.1508,21699.0
2020-11-03 14:00:00,132.77,132.77,132.75,132.75,23363.0,121.1508,121.1508,121.1326,121.1326,23363.0
2020-11-03 14:30:00,132.75,132.78,132.75,132.77,147007.0,121.1326,121.16,121.1326,121.1508,147007.0
2020-11-03 15:00:00,132.76,132.78,132.75,132.75,103866.0,121.1417,121.16,121.1326,121.1326,103866.0
2020-11-03 15:30:00,132.76,132.77,132.74,132.76,273605.0,121.1417,121.1508,121.1235,121.1417,273605.0
2020-11-04 09:30:00,133.12,133.16,133.12,133.15,65894.0,121.4702,121.5067,121.4702,121.4976,65894.0
2020-11-04 10:00:00,133.14,133.24,133.12,133.21,77320.0,121.4885,121.5797,121.4702,121.5523,77320.0
2020-11-04 10:30:00,133.21,133.21,133.11,133.12,61111.0,121.5523,121.5523,121.4611,121.4702,61111.0
2020-11-04 11:00:00,133.13,133.19,133.12,133.17,39237.0,121.4793,121.5341,121.4702,121.5158,39237.0
2020-11-04 11:30:00,133.17,133.23,133.16,133.2,24707.0,121.5158,121.5706,121.5067,121.5432,24707.0
2020-11-04 12:00:00,133.21,133.21,133.14,133.17,23448.0,121.5523,121.5523,121.4885,121.5158,23448.0
2020-11-04 12:30:00,133.17,133.18,133.15,133.17,25176.0,121.5158,121.525,121.4976,121.5158,25176.0
2020-11-04 13:00:00,133.17,133.19,133.15,133.18,52450.0,121.5158,121.5341,121.4976,121.525,52450.0
2020-11-04 13:30:00,133.18,133.2,133.17,133.19,78906.0,121.525,121.5432,121.5158,121.5341,78906.0
2020-11-04 14:00:00,133.2,133.2,133.15,133.15,60579.0,121.5432,121.5432,121.4976,121.4976,60579.0
2020-11-04 14:30:00,133.16,133.21,133.15,133.2,50734.0,121.5067,121.5523,121.4976,121.5432,50734.0
2020-11-04 15:00:00,133.2,133.23,133.18,133.19,34615.0,121.5432,121.5706,121.525,121.5341,34615.0
2020-11-04 15:30:00,133.19,133.19,133.17,133.17,70800.0,121.5341,121.5341,121.5158,121.5158,70800.0
2020-11-05 09:30:00,133.18,133.19,133.14,133.14,76490.0,121.525,121.5341,121.4885,121.4885,76490.0
2020-11-05 10:00:00,133.14,133.18,133.12,133.17,98963.0,121.4885,121.525,121.4702,121.5158,98963.0
2020-11-05 10:30:00,133.18,133.2,133.14,133.14,91067.0,121.525,121.5432,121.4885,121.4885,91067.0
2020-11-05 11:00:00,133.15,133.16,133.08,133.08,127622.0,121.4976,121.5067,121.4337,121.4337,127622.0
2020-11-05 11:30:00,133.09,133.12,133.07,133.11,95300.0,121.4428,121.4702,121.4246,121.4611,95300.0
2020-11-05 12:00:00,133.11,133.11,133.07,133.09,20522.0,121.4611,121.4611,121.4246,121.4428,20522.0
2020-11-05 12:30:00,133.09,133.1,133.08,133.09,12201.0,121.4428,121.452,121.4337,121.4428,12201.0
2020-11-05 13:00:00,133.1,133.13,133.09,133.13,26042.0,121.452,121.4793,121.4428,121.4793,26042.0
2020-11-05 13:30:00,133.12,133.16,133.12,133.15,42470.0,121.4702,121.5067,121.4702,121.4976,42470.0
2020-11-05 14:00:00,133.13,133.14,133.12,133.14,27219.0,121.4793,121.4885,121.4702,121.4885,27219.0
2020-11-05 14:30:00,133.14,133.19,133.13,133.13,55574.0,121.4885,121.5341,121.4793,121.4793,55574.0
2020-11-05 15:00:00,133.13,133.15,133.12,133.13,70501.0,121.4793,121.4976,121.4702,121.4793,70501.0
2020-11-05 15:30:00,133.13,133.15,133.12,133.14,487858.0,121.4793,121.4976,121.4702,121.4885,487858.0
2020-11-06 09:30:00,132.98,132.98,132.92,132.93,51911.0,121.3425,121.3425,121.2877,121.2968,51911.0
2020-11-06 10:00:00,132.93,132.94,132.91,132.92,35893.0,121.2968,121.306,121.2786,121.2877,35893.0
2020-11-06 10:30:00,132.92,132.95,132.89,132.94,47106.0,121.2877,121.3151,121.2603,121.306,47106.0
2020-11-06 11:00:00,132.94,132.95,132.92,132.93,38379.0,121.306,121.3151,121.2877,121.2968,38379.0
2020-11-06 11:30:00,132.94,132.97,132.93,132.96,14634.0,121.306,121.3333,121.2968,121.3242,14634.0
2020-11-06 12:00:00,132.96,133.0,132.95,133.0,14011.0,121.3242,121.3607,121.3151,121.3607,14011.0
2020-11-06 12:30:00,132.99,133.0,132.97,132.97,18559.0,121.3516,121.3607,121.3333,121.3333,18559.0
2020-11-06 13:00:00,132.97,132.98,132.96,132.98,8684.0,121.3333,121.3425,121.3242,121.3425,8684.0
2020-11-06 13:30:00,132.97,132.98,132.97,132.98,58457.0,121.3333,121.3425,121.3333,121.3425,58457.0
2020-11-06 14:00:00,132.98,133.0,132.97,132.99,62194.0,121.3425,121.3607,121.3333,121.3516,62194.0
2020-11-06 14:30:00,132.99,132.99,132.97,132.97,47333.0,121.3516,121.3516,121.3333,121.3333,47333.0
2020-11-06 15:00:00,132.98,133.0,132.98,132.98,26007.0,121.3425,121.3607,121.3425,121.3425,26007.0
2020-11-06 15:30:00,132.99,132.99,132.95,132.98,227637.0,121.3516,121.3516,121.3151,121.3425,227637.0
2020-11-09 09:30:00,132.59,132.61,132.53,132.55,135492.0,120.9866,121.0049,120.9319,120.9501,135492.0
2020-11-09 10:00:00,132.56,132.56,132.43,132.43,179044.0,120.9592,120.9592,120.8406,120.8406,179044.0
2020-11-09 10:30:00,132.44,132.48,132.38,132.46,101927.0,120.8497,120.8862,120.795,120.868,101927.0
2020-11-09 11:00:00,132.46,132.51,132.44,132.47,72689.0,120.868,120.9136,120.8497,120.8771,72689.0
2020-11-09 11:30:00,132.47,132.49,132.46,132.49,56480.0,120.8771,120.8954,120.868,120.8954,56480.0
2020-11-09 12:00:00,132.49,132.5,132.46,132.48,199993.0,120.8954,120.9045,120.868,120.8862,199993.0
2020-11-09 12:30:00,132.47,132.47,132.43,132.43,201592.0,120.8771,120.8771,120.8406,120.8406,201592.0
2020-11-09 13:00:00,132.44,132.46,132.43,132.46,35379.0,120.8497,120.868,120.8406,120.868,35379.0
2020-11-09 13:30:00,132.46,132.48,132.44,132.47,48572.0,120.868,120.8862,120.8497,120.8771,48572.0
2020-11-09 14:00:00,132.47,132.52,132.47,132.52,17749.0,120.8771,120.9227,120.8771,120.9227,17749.0
2020-11-09 14:30:00,132.52,132.53,132.47,132.47,40210.0,120.9227,120.9319,120.8771,120.8771,40210.0
2020-11-09 15:00:00,132.47,132.51,132.45,132.51,68763.0,120.8771,120.9136,120.8589,120.9136,68763.0
2020-11-09 15:30:00,132.52,132.59,132.5,132.59,430773.0,120.9227,120.9866,120.9045,120.9866,430773.0
2020-11-10 09:30:00,132.4,132.46,132.38,132.45,43678.0,120.8132,120.868,120.795,120.8589,43678.0
2020-11-10 10:00:00,132.45,132.49,132.44,132.48,16027.0,120.8589,120.8954,120.8497,120.8862,16027.0
2020-11-10 10:30:00,132.48,132.5,132.46,132.47,37323.0,120.8862,120.9045,120.868,120.8771,37323.0
2020-11-10 11:00:00,132.47,132.51,132.47,132.51,50914.0,120.8771,120.9136,120.8771,120.9136,50914.0
2020-11-10 11:30:00,132.5,132.51,132.46,132.47,59997.0,120.9045,120.9136,120.868,120.8771,59997.0
2020-11-10 12:00:00,132.47,132.52,132.47,132.52,120066.0,120.8771,120.9227,120.8771,120.9227,120066.0
2020-11-10 12:30:00,132.52,132.53,132.51,132.52,58541.0,120.9227,120.9319,120.9136,120.9227,58541.0
2020-11-10 13:00:00,132.52,132.53,132.44,132.44,49621.0,120.9227,120.9319,120.8497,120.8497,49621.0
2020-11-10 13:30:00,132.44,132.48,132.44,132.46,22628.0,120.8497,120.8862,120.8497,120.868,22628.0
2020-11-10 14:00:00,132.46,132.47,132.44,132.45,17606.0,120.868,120.8771,120.8497,120.8589,17606.0
2020-11-10 14:30:00,132.45,132.45,132.4,132.41,36624.0,120.8589,120.8589,120.8132,120.8224,36624.0
2020-11-10 15:00:00,132.4,132.43,132.39,132.42,63564.0,120.8132,120.8406,120.8041,120.8315,63564.0
2020-11-10 15:30:00,132.41,132.45,132.41,132.43,62495.0,120.8224,120.8589,120.8224,120.8406,62495.0
2020-11-11 09:30:00,132.4,132.42,132.4,132.42,29902.0,120.8132,120.8315,120.8132,120.8315,29902.0
2020-11-11 10:00:00,132.41,132.42,132.4,132.42,19620.0,120.8224,120.8315,120.8132,120.8315,19620.0
2020-11-11 10:30:00,132.41,132.42,132.4,132.41,15236.0,120.8224,120.8315,120.8132,120.8224,15236.0
2020-11-11 11:00:00,132.41,132.41,132.38,132.39,103038.0,120.8224,120.8224,120.795,120.8041,103038.0
2020-11-11 11:30:00,132.4,132.4,132.38,132.4,70225.0,120.8132,120.8132,120.795,120.8132,70225.0
2020-11-11 12:00:00,132.4,132.41,132.39,132.4,52790.0,120.8132,120.8224,120.8041,120.8132,52790.0
2020-11-11 12:30:00,132.4,132.4,132.38,132.4,326620.0,120.8132,120.8132,120.795,120.8132,326620.0
2020-11-11 13:00:00,132.4,132.41,132.39,132.4,18276.0,120.8132,120.8224,120.8041,120.8132,18276.0
2020-11-11 13:30:00,132.4,132.43,132.4,132.42,16388.0,120.8132,120.8406,120.8132,120.8315,16388.0
2020-11-11 14:00:00,132.43,132.46,132.42,132.46,62934.0,120.8406,120.868,120.8315,120.868,62934.0
2020-11-11 14:30:00,132.46,132.48,132.45,132.47,75053.0,120.868,120.8862,120.8589,120.8771,75053.0
2020-11-11 15:00:00,132.47,132.51,132.47,132.5,21883.0,120.8771,120.9136,120.8771,120.9045,21883.0
2020-11-11 15:30:00,132.5,132.5,132.48,132.49,99647.0,120.9045,120.9045,120.8862,120.8954,99647.0
2020-11-12 09:30:00,132.68,132.7,132.65,132.69,62237.0,121.0687,121.087,121.0414,121.0779,62237.0
2020-11-12 10:00:00,132.69,132.71,132.68,132.7,57013.0,121.0779,121.0961,121.0687,121.087,57013.0
2020-11-12 10:30:00,132.7,132.71,132.66,132.66,8487.0,121.087,121.0961,121.0505,121.0505,8487.0
2020-11-12 11:00:00,132.67,132.72,132.66,132.72,41573.0,121.0596,121.1052,121.0505,121.1052,41573.0
2020-11-12 11:30:00,132.71,132.76,132.71,132.76,13210.0,121.0961,121.1417,121.0961,121.1417,13210.0
2020-11-12 12:00:00,132.76,132.76,132.72,132.74,24129.0,121.1417,121.1417,121.1052,121.1235,24129.0
2020-11-12 12:30:00,132.74,132.77,132.73,132.74,91226.0,121.1235,121.1508,121.1144,121.1235,91226.0
2020-11-12 13:00:00,132.74,132.8,132.73,132.79,17928.0,121.1235,121.1782,121.1144,121.1691,17928.0
2020-11-12 13:30:00,132.8,132.8,132.75,132.75,13887.0,121.1782,121.1782,121.1326,121.1326,13887.0
2020-11-12 14:00:00,132.75,132.76,132.73,132.73,48581.0,121.1326,121.1417,121.1144,121.1144,48581.0
2020-11-12 14:30:00,132.74,132.78,132.73,132.77,168964.0,121.1235,121.16,121.1144,121.1508,168964.0
2020-11-12 15:00:00,132.77,132.78,132.76,132.78,163226.0,121.1508,121.16,121.1417,121.16,163226.0
2020-11-12 15:30:00,132.78,132.79,132.77,132.78,212190.0,121.16,121.1691,121.1508,121.16,212190.0
2020-11-13 09:30:00,132.77,132.77,132.74,132.76,16039.0,121.1508,121.1508,121.1235,121.1417,16039.0
2020-11-13 10:00:00,132.76,132.8,132.76,132.78,15014.0,121.1417,121.1782,121.1417,121.16,15014.0
2020-11-13 10:30:00,132.77,132.77,132.72,132.74,29418.0,121.1508,121.1508,121.1052,121.1235,29418.0
2020-11-13 11:00:00,132.75,132.77,132.74,132.75,16178.0,121.1326,121.1508,121.1235,121.1326,16178.0
2020-11-13 11:30:00,132.75,132.77,132.74,132.77,67102.0,121.1326,121.1508,121.1235,121.1508,67102.0
2020-11-13 12:00:00,132.77,132.78,132.74,132.75,18894.0,121.1508,121.16,121.1235,121.1326,18894.0
2020-11-13 12:30:00,132.75,132.76,132.73,132.74,19988.0,121.1326,121.1417,121.1144,121.1235,19988.0
2020-11-13 13:00:00,132.74,132.75,132.7,132.71,72406.0,121.1235,121.1326,121.087,121.0961,72406.0
2020-11-13 13:30:00,132.71,132.72,132.7,132.72,33551.0,121.0961,121.1052,121.087,121.1052,33551.0
2020-11-13 14:00:00,132.72,132.75,132.72,132.74,45002.0,121.1052,121.1326,121.1052,121.1235,45002.0
2020-11-13 14:30:00,132.74,132.74,132.72,132.73,32670.0,121.1235,121.1235,121.1052,121.1144,32670.0
2020-11-13 15:00:00,132.73,132.74,132.72,132.73,63346.0,121.1144,121.1235,121.1052,121.1144,63346.0
2020-11-13 15:30:00,132.72,132.73,132.71,132.72,160188.0,121.1052,121.1144,121.0961,121.1052,160188.0
2020-11-16 09:30:00,132.69,132.75,132.69,132.72,76356.0,121.0779,121.1326,121.0779,121.1052,76356.0
2020-11-16 10:00:00,132.72,132.75,132.7,132.71,21000.0,121.1052,121.1326,121.087,121.0961,21000.0
2020-11-16 10:30:00,132.71,132.73,132.7,132.71,14129.0,121.0961,121.1144,121.087,121.0961,14129.0
2020-11-16 11:00:00,132.72,132.72,132.69,132.7,31155.0,121.1052,121.1052,121.0779,121.087,31155.0
2020-11-16 11:30:00,132.7,132.72,132.69,132.69,61030.0,121.087,121.1052,121.0779,121.0779,61030.0
2020-11-16 12:00:00,132.69,132.7,132.69,132.69,11225.0,121.0779,121.087,121.0779,121.0779,11225.0
2020-11-16 12:30:00,132.7,132.7,132.68,132.69,30683.0,121.087,121.087,121.0687,121.0779,30683.0
2020-11-16 13:00:00,132.69,132.74,132.68,132.72,32634.0,121.0779,121.1235,121.0687,121.1052,32634.0
2020-11-16 13:30:00,132.73,132.74,132.71,132.72,63803.0,121.1144,121.1235,121.0961,121.1052,63803.0
2020-11-16 14:00:00,132.72,132.74,132.71,132.74,49086.0,121.1052,121.1235,121.0961,121.1235,49086.0
2020-11-16 14:30:00,132.73,132.74,132.7,132.71,24144.0,121.1144,121.1235,121.087,121.0961,24144.0
2020-11-16 15:00:00,132.71,132.72,132.7,132.71,60331.0,121.0961,121.1052,121.087,121.0961,60331.0
2020-11-16 15:30:00,132.7,132.72,132.69,132.7,255578.0,121.087,121.1052,121.0779,121.087,255578.0
2020-11-17 09:30:00,132.79,132.84,132.79,132.83,51699.0,121.1691,121.2147,121.1691,121.2056,51699.0
2020-11-17 10:00:00,132.84,132.84,132.79,132.81,23899.0,121.2147,121.2147,121.1691,121.1873,23899.0
2020-11-17 10:30:00,132.81,132.82,132.79,132.8,78806.0,121.1873,121.1965,121.1691,121.1782,78806.0
2020-11-17 11:00:00,132.8,132.83,132.8,132.81,91829.0,121.1782,121.2056,121.1782,121.1873,91829.0
2020-11-17 11:30:00,132.81,132.84,132.8,132.83,59984.0,121.1873,121.2147,121.1782,121.2056,59984.0
2020-11-17 12:00:00,132.84,132.84,132.8,132.8,24019.0,121.2147,121.2147,121.1782,121.1782,24019.0
2020-11-17 12:30:00,132.81,132.83,132.8,132.83,26774.0,121.1873,121.2056,121.1782,121.2056,26774.0
2020-11-17 13:00:00,132.83,132.86,132.82,132.84,21577.0,121.2056,121.233,121.1965,121.2147,21577.0
2020-11-17 13:30:00,132.84,132.85,132.83,132.84,7782.0,121.2147,121.2238,121.2056,121.2147,7782.0
2020-11-17 14:00:00,132.83,132.84,132.81,132.84,40394.0,121.2056,121.2147,121.1873,121.2147,40394.0
2020-11-17 14:30:00,132.84,132.84,132.82,132.83,31308.0,121.2147,121.2147,121.1965,121.2056,31308.0
2020-11-17 15:00:00,132.84,132.86,132.83,132.86,37067.0,121.2147,121.233,121.2056,121.233,37067.0
2020-11-17 15:30:00,132.85,132.86,132.82,132.83,179873.0,121.2238,121.233,121.1965,121.2056,179873.0
2020-11-18 09:30:00,132.84,132.85,132.81,132.83,22398.0,121.2147,121.2238,121.1873,121.2056,22398.0
2020-11-18 10:00:00,132.83,132.83,132.79,132.83,32803.0,121.2056,121.2056,121.1691,121.2056,32803.0
2020-11-18 10:30:00,132.82,132.83,132.81,132.82,26149.0,121.1965,121.2056,121.1873,121.1965,26149.0
2020-11-18 11:00:00,132.82,132.82,132.78,132.78,22868.0,121.1965,121.1965,121.16,121.16,22868.0
2020-11-18 11:30:00,132.78,132.81,132.77,132.78,34488.0,121.16,121.1873,121.1508,121.16,34488.0
2020-11-18 12:00:00,132.79,132.8,132.77,132.78,18874.0,121.1691,121.1782,121.1508,121.16,18874.0
2020-11-18 12:30:00,132.78,132.79,132.76,132.76,119940.0,121.16,121.1691,121.1417,121.1417,119940.0
2020-11-18 13:00:00,132.77,132.78,132.72,132.76,67373.0,121.1508,121.16,121.1052,121.1417,67373.0
2020-11-18 13:30:00,132.76,132.78,132.76,132.76,38876.0,121.1417,121.16,121.1417,121.1417,38876.0
2020-11-18 14:00:00,132.77,132.78,132.74,132.78,60649.0,121.1508,121.16,121.1235,121.16,60649.0
2020-11-18 14:30:00,132.78,132.78,132.75,132.77,48277.0,121.16,121.16,121.1326,121.1508,48277.0
2020-11-18 15:00:00,132.76,132.78,132.76,132.78,65580.0,121.1417,121.16,121.1417,121.16,65580.0
2020-11-18 15:30:00,132.78,132.81,132.76,132.8,124715.0,121.16,121.1873,121.1417,121.1782,124715.0
2020-11-19 09:30:00,132.85,132.86,132.83,132.83,39906.0,121.2238,121.233,121.2056,121.2056,39906.0
2020-11-19 10:00:00,132.84,132.85,132.81,132.84,29794.0,121.2147,121.2238,121.1873,121.2147,29794.0
2020-11-19 10:30:00,132.84,132.86,132.84,132.84,13922.0,121.2147,121.233,121.2147,121.2147,13922.0
2020-11-19 11:00:00,132.83,132.86,132.83,132.85,57656.0,121.2056,121.233,121.2056,121.2238,57656.0
2020-11-19 11:30:00,132.85,132.87,132.84,132.87,17482.0,121.2238,121.2421,121.2147,121.2421,17482.0
2020-11-19 12:00:00,132.87,132.9,132.86,132.9,21161.0,121.2421,121.2695,121.233,121.2695,21161.0
2020-11-19 12:30:00,132.9,132.9,132.87,132.87,21155.0,121.2695,121.2695,121.2421,121.2421,21155.0
2020-11-19 13:00:00,132.89,132.91,132.87,132.88,38104.0,121.2603,121.2786,121.2421,121.2512,38104.0
2020-11-19 13:30:00,132.88,132.88,132.86,132.86,31367.0,121.2512,121.2512,121.233,121.233,31367.0
2020-11-19 14:00:00,132.87,132.89,132.85,132.88,39661.0,121.2421,121.2603,121.2238,121.2512,39661.0
2020-11-19 14:30:00,132.88,132.89,132.84,132.85,48008.0,121.2512,121.2603,121.2147,121.2238,48008.0
2020-11-19 15:00:00,132.85,132.87,132.84,132.85,38796.0,121.2238,121.2421,121.2147,121.2238,38796.0
2020-11-19 15:30:00,132.85,132.86,132.83,132.84,94761.0,121.2238,121.233,121.2056,121.2147,94761.0
2020-11-20 09:30:00,132.87,132.89,132.87,132.88,29020.0,121.2421,121.2603,121.2421,121.2512,29020.0
2020-11-20 10:00:00,132.89,132.91,132.87,132.89,47153.0,121.2603,121.2786,121.2421,121.2603,47153.0
2020-11-20 10:30:00,132.89,132.9,132.88,132.9,22324.0,121.2603,121.2695,121.2512,121.2695,22324.0
2020-11-20 11:00:00,132.91,132.91,132.89,132.9,8011.0,121.2786,121.2786,121.2603,121.2695,8011.0
2020-11-20 11:30:00,132.89,132.9,132.89,132.9,9180.0,121.2603,121.2695,121.2603,121.2695,9180.0
2020-11-20 12:00:00,132.9,132.93,132.89,132.92,19553.0,121.2695,121.2968,121.2603,121.2877,19553.0
2020-11-20 12:30:00,132.92,132.93,132.91,132.92,6121.0,121.2877,121.2968,121.2786,121.2877,6121.0
2020-11-20 13:00:00,132.92,132.92,132.9,132.9,14539.0,121.2877,121.2877,121.2695,121.2695,14539.0
2020-11-20 13:30:00,132.91,132.92,132.9,132.92,12936.0,121.2786,121.2877,121.2695,121.2877,12936.0
2020-11-20 14:00:00,132.92,132.94,132.91,132.94,10581.0,121.2877,121.306,121.2786,121.306,10581.0
2020-11-20 14:30:00,132.94,132.94,132.93,132.93,14833.0,121.306,121.306,121.2968,121.2968,14833.0
2020-11-20 15:00:00,132.94,132.94,132.92,132.92,37930.0,121.306,121.306,121.2877,121.2877,37930.0
2020-11-20 15:30:00,132.92,132.94,132.91,132.93,161628.0,121.2877,121.306,121.2786,121.2968,161628.0
2020-11-23 09:30:00,132.89,132.89,132.84,132.85,296410.0,121.2603,121.2603,121.2147,121.2238,296410.0
2020-11-23 10:00:00,132.84,132.86,132.83,132.84,187257.0,121.2147,121.233,121.2056,121.2147,187257.0
2020-11-23 10:30:00,132.84,132.85,132.82,132.83,29729.0,121.2147,121.2238,121.1965,121.2056,29729.0
2020-11-23 11:00:00,132.83,132.84,132.82,132.84,51212.0,121.2056,121.2147,121.1965,121.2147,51212.0
2020-11-23 11:30:00,132.83,132.86,132.83,132.86,12457.0,121.2056,121.233,121.2056,121.233,12457.0
2020-11-23 12:00:00,132.86,132.88,132.85,132.87,22250.0,121.233,121.2512,121.2238,121.2421,22250.0
2020-11-23 12:30:00,132.87,132.88,132.85,132.86,42528.0,121.2421,121.2512,121.2238,121.233,42528.0
2020-11-23 13:00:00,132.86,132.86,132.82,132.84,28678.0,121.233,121.233,121.1965,121.2147,28678.0
2020-11-23 13:30:00,132.85,132.86,132.84,132.86,14575.0,121.2238,121.233,121.2147,121.233,14575.0
2020-11-23 14:00:00,132.85,132.86,132.85,132.85,19392.0,121.2238,121.233,121.2238,121.2238,19392.0
2020-11-23 14:30:00,132.84,132.85,132.83,132.84,17188.0,121.2147,121.2238,121.2056,121.2147,17188.0
2020-11-23 15:00:00,132.84,132.85,132.82,132.84,83601.0,121.2147,121.2238,121.1965,121.2147,83601.0
2020-11-23 15:30:00,132.84,132.86,132.84,132.86,311593.0,121.2147,121.233,121.2147,121.233,311593.0
2020-11-24 09:30:00,132.84,132.86,132.83,132.84,103796.0,121.2147,121.233,121.2056,121.2147,103796.0
2020-11-24 10:00:00,132.85,132.85,132.82,132.83,144589.0,121.2238,121.2238,121.1965,121.2056,144589.0
2020-11-24 10:30:00,132.83,132.84,132.81,132.81,25257.0,121.2056,121.2147,121.1873,121.1873,25257.0
2020-11-24 11:00:00,132.82,132.82,132.8,132.81,32669.0,121.1965,121.1965,121.1782,121.1873,32669.0
2020-11-24 11:30:00,132.81,132.82,132.79,132.79,39680.0,121.1873,121.1965,121.1691,121.1691,39680.0
2020-11-24 12:00:00,132.79,132.81,132.79,132.81,23848.0,121.1691,121.1873,121.1691,121.1873,23848.0
2020-11-24 12:30:00,132.8,132.82,132.79,132.79,28959.0,121.1782,121.1965,121.1691,121.1691,28959.0
2020-11-24 13:00:00,132.79,132.85,132.78,132.84,41875.0,121.1691,121.2238,121.16,121.2147,41875.0
2020-11-24 13:30:00,132.84,132.86,132.84,132.84,63503.0,121.2147,121.233,121.2147,121.2147,63503.0
2020-11-24 14:00:00,132.84,132.85,132.83,132.84,20026.0,121.2147,121.2238,121.2056,121.2147,20026.0
2020-11-24 14:30:00,132.83,132.84,132.8,132.82,38163.0,121.2056,121.2147,121.1782,121.1965,38163.0
2020-11-24 15:00:00,132.81,132.82,132.79,132.82,52746.0,121.1873,121.1965,121.1691,121.1965,52746.0
2020-11-24 15:30:00,132.81,132.83,132.81,132.83,76288.0,121.1873,121.2056,121.1873,121.2056,76288.0
2020-11-25 09:30:00,132.87,132.91,132.86,132.9,117230.0,121.2421,121.2786,121.233,121.2695,117230.0
2020-11-25 10:00:00,132.9,132.94,132.9,132.94,13369.0,121.2695,121.306,121.2695,121.306,13369.0
2020-11-25 10:30:00,132.93,132.94,132.91,132.92,20630.0,121.2968,121.306,121.2786,121.2877,20630.0
2020-11-25 11:00:00,132.92,132.92,132.9,132.91,12853.0,121.2877,121.2877,121.2695,121.2786,12853.0
2020-11-25 11:30:00,132.91,132.92,132.89,132.89,16955.0,121.2786,121.2877,121.2603,121.2603,16955.0
2020-11-25 12:00:00,132.9,132.91,132.89,132.91,10981.0,121.2695,121.2786,121.2603,121.2786,10981.0
2020-11-25 12:30:00,132.9,132.92,132.9,132.9,13520.0,121.2695,121.2877,121.2695,121.2695,13520.0
2020-11-25 13:00:00,132.91,132.91,132.88,132.88,15473.0,121.2786,121.2786,121.2512,121.2512,15473.0
2020-11-25 13:30:00,132.89,132.9,132.87,132.9,22526.0,121.2603,121.2695,121.2421,121.2695,22526.0
2020-11-25 14:00:00,132.89,132.91,132.87,132.88,30236.0,121.2603,121.2786,121.2421,121.2512,30236.0
2020-11-25 14:30:00,132.87,132.88,132.85,132.87,17603.0,121.2421,121.2512,121.2238,121.2421,17603.0
2020-11-25 15:00:00,132.87,132.88,132.86,132.86,46037.0,121.2421,121.2512,121.233,121.233,46037.0
2020-11-25 15:30:00,132.86,132.87,132.85,132.86,44541.0,121.233,121.2421,121.2238,121.233,44541.0
2020-11-27 09:30:00,132.93,132.95,132.93,132.94,76308.0,121.2968,121.3151,121.2968,121.306,76308.0
2020-11-27 10:00:00,132.95,132.96,132.94,132.95,18295.0,121.3151,121.3242,121.306,121.3151,18295.0
2020-11-27 10:30:00,132.96,132.96,132.93,132.93,12297.0,121.3242,121.3242,121.2968,121.2968,12297.0
2020-11-27 11:00:00,132.94,132.96,132.93,132.95,20484.0,121.306,121.3242,121.2968,121.3151,20484.0
2020-11-27 11:30:00,132.96,132.99,132.95,132.97,32545.0,121.3242,121.3516,121.3151,121.3333,32545.0
2020-11-27 12:00:00,132.98,132.99,132.97,132.99,31194.0,121.3425,121.3516,121.3333,121.3516,31194.0
2020-11-27 12:30:00,132.97,133.0,132.97,133.0,23912.0,121.3333,121.3607,121.3333,121.3607,23912.0
2020-11-30 09:30:00,133.01,133.03,132.97,132.99,37602.0,121.3698,121.3881,121.3333,121.3516,37602.0
2020-11-30 10:00:00,132.99,133.02,132.98,133.01,10757.0,121.3516,121.379,121.3425,121.3698,10757.0
2020-11-30 10:30:00,133.01,133.02,132.98,133.02,17169.0,121.3698,121.379,121.3425,121.379,17169.0
2020-11-30 11:00:00,133.02,133.03,133.0,133.0,18720.0,121.379,121.3881,121.3607,121.3607,18720.0
2020-11-30 11:30:00,133.0,133.01,132.99,133.0,13179.0,121.3607,121.3698,121.3516,121.3607,13179.0
2020-11-30 12:00:00,133.0,133.02,133.0,133.02,22047.0,121.3607,121.379,121.3607,121.379,22047.0
2020-11-30 12:30:00,133.02,133.02,133.0,133.01,28049.0,121.379,121.379,121.3607,121.3698,28049.0
2020-11-30 13:00:00,133.01,133.04,133.0,133.03,26175.0,121.3698,121.3972,121.3607,121.3881,26175.0
2020-11-30 13:30:00,133.03,133.06,133.02,133.06,16925.0,121.3881,121.4155,121.379,121.4155,16925.0
2020-11-30 14:00:00,133.06,133.06,133.05,133.05,34145.0,121.4155,121.4155,121.4063,121.4063,34145.0
2020-11-30 14:30:00,133.05,133.06,133.02,133.04,60626.0,121.4063,121.4155,121.379,121.3972,60626.0
2020-11-30 15:00:00,133.05,133.05,133.02,133.03,39165.0,121.4063,121.4063,121.379,121.3881,39165.0
2020-11-30 15:30:00,133.02,133.03,133.0,133.0,166750.0,121.379,121.3881,121.3607,121.3607,166750.0
2020-12-01 09:30:00,132.75,132.76,132.7,132.71,161500.0,121.215,121.2241,121.1693,121.1784,161500.0
2020-12-01 10:00:00,132.7,132.71,132.6,132.63,212042.0,121.1693,121.1784,121.078,121.1054,212042.0
2020-12-01 10:30:00,132.62,132.65,132.59,132.62,75513.0,121.0963,121.1237,121.0689,121.0963,75513.0
2020-12-01 11:00:00,132.61,132.62,132.58,132.6,48916.0,121.0871,121.0963,121.0597,121.078,48916.0
2020-12-01 11:30:00,132.61,132.65,132.61,132.65,84334.0,121.0871,121.1237,121.0871,121.1237,84334.0
2020-12-01 12:00:00,132.65,132.67,132.63,132.66,327058.0,121.1237,121.1419,121.1054,121.1328,327058.0
2020-12-01 12:30:00,132.66,132.66,132.6,132.62,14827.0,121.1328,121.1328,121.078,121.0963,14827.0
2020-12-01 13:00:00,132.62,132.63,132.6,132.62,70711.0,121.0963,121.1054,121.078,121.0963,70711.0
2020-12-01 13:30:00,132.61,132.63,132.58,132.59,31619.0,121.0871,121.1054,121.0597,121.0689,31619.0
2020-12-01 14:00:00,132.59,132.59,132.56,132.59,71637.0,121.0689,121.0689,121.0415,121.0689,71637.0
2020-12-01 14:30:00,132.59,132.59,132.55,132.56,35443.0,121.0689,121.0689,121.0323,121.0415,35443.0
2020-12-01 15:00:00,132.57,132.63,132.56,132.62,97601.0,121.0506,121.1054,121.0415,121.0963,97601.0
2020-12-01 15:30:00,132.62,132.64,132.61,132.64,197970.0,121.0963,121.1145,121.0871,121.1145,197970.0
2020-12-02 09:30:00,132.59,132.61,132.52,132.52,76265.0,121.0689,121.0871,121.005,121.005,76265.0
2020-12-02 10:00:00,132.52,132.56,132.51,132.55,10045.0,121.005,121.0415,120.9958,121.0323,10045.0
2020-12-02 10:30:00,132.55,132.58,132.53,132.55,30639.0,121.0323,121.0597,121.0141,121.0323,30639.0
2020-12-02 11:00:00,132.55,132.57,132.53,132.56,42137.0,121.0323,121.0506,121.0141,121.0415,42137.0
2020-12-02 11:30:00,132.56,132.58,132.54,132.55,33040.0,121.0415,121.0597,121.0232,121.0323,33040.0
2020-12-02 12:00:00,132.54,132.56,132.53,132.56,33322.0,121.0232,121.0415,121.0141,121.0415,33322.0
2020-12-02 12:30:00,132.56,132.57,132.54,132.55,18512.0,121.0415,121.0506,121.0232,121.0323,18512.0
2020-12-02 13:00:00,132.55,132.57,132.55,132.55,28915.0,121.0323,121.0506,121.0323,121.0323,28915.0
2020-12-02 13:30:00,132.55,132.59,132.55,132.58,33701.0,121.0323,121.0689,121.0323,121.0597,33701.0
2020-12-02 14:00:00,132.57,132.59,132.5,132.52,43684.0,121.0506,121.0689,120.9867,121.005,43684.0
2020-12-02 14:30:00,132.52,132.59,132.52,132.59,150114.0,121.005,121.0689,121.005,121.0689,150114.0
2020-12-02 15:00:00,132.59,132.61,132.58,132.59,47995.0,121.0689,121.0871,121.0597,121.0689,47995.0
2020-12-02 15:30:00,132.59,132.62,132.58,132.61,197464.0,121.0689,121.0963,121.0597,121.0871,197464.0
2020-12-03 09:30:00,132.68,132.72,132.68,132.68,31480.0,121.1511,121.1876,121.1511,121.1511,31480.0
2020-12-03 10:00:00,132.7,132.71,132.68,132.7,43929.0,121.1693,121.1784,121.1511,121.1693,43929.0
2020-12-03 10:30:00,132.71,132.72,132.66,132.66,22210.0,121.1784,121.1876,121.1328,121.1328,22210.0
2020-12-03 11:00:00,132.67,132.7,132.66,132.68,26613.0,121.1419,121.1693,121.1328,121.1511,26613.0
2020-12-03 11:30:00,132.68,132.76,132.67,132.76,23638.0,121.1511,121.2241,121.1419,121.2241,23638.0
2020-12-03 12:00:00,132.76,132.77,132.71,132.72,17906.0,121.2241,121.2332,121.1784,121.1876,17906.0
2020-12-03 12:30:00,132.72,132.73,132.71,132.72,16685.0,121.1876,121.1967,121.1784,121.1876,16685.0
2020-12-03 13:00:00,132.72,132.73,132.7,132.71,32889.0,121.1876,121.1967,121.1693,121.1784,32889.0
2020-12-03 13:30:00,132.72,132.73,132.71,132.72,16906.0,121.1876,121.1967,121.1784,121.1876,16906.0
2020-12-03 14:00:00,132.72,132.74,132.71,132.73,14818.0,121.1876,121.2058,121.1784,121.1967,14818.0
2020-12-03 14:30:00,132.73,132.74,132.71,132.72,26543.0,121.1967,121.2058,121.1784,121.1876,26543.0
2020-12-03 15:00:00,132.73,132.74,132.71,132.71,104525.0,121.1967,121.2058,121.1784,121.1784,104525.0
2020-12-03 15:30:00,132.72,132.8,132.71,132.76,264799.0,121.1876,121.2606,121.1784,121.2241,264799.0
2020-12-04 09:30:00,132.6,132.62,132.54,132.58,102627.0,121.078,121.0963,121.0232,121.0597,102627.0
2020-12-04 10:00:00,132.57,132.58,132.53,132.56,13246.0,121.0506,121.0597,121.0141,121.0415,13246.0
2020-12-04 10:30:00,132.57,132.57,132.53,132.54,34085.0,121.0506,121.0506,121.0141,121.0232,34085.0
2020-12-04 11:00:00,132.54,132.56,132.53,132.56,20490.0,121.0232,121.0415,121.0141,121.0415,20490.0
2020-12-04 11:30:00,132.56,132.59,132.55,132.57,14074.0,121.0415,121.0689,121.0323,121.0506,14074.0
2020-12-04 12:00:00,132.57,132.61,132.56,132.59,16266.0,121.0506,121.0871,121.0415,121.0689,16266.0
2020-12-04 12:30:00,132.59,132.61,132.57,132.59,14767.0,121.0689,121.0871,121.0506,121.0689,14767.0
2020-12-04 13:00:00,132.59,132.62,132.59,132.59,21237.0,121.0689,121.0963,121.0689,121.0689,21237.0
2020-12-04 13:30:00,132.6,132.6,132.58,132.58,43742.0,121.078,121.078,121.0597,121.0597,43742.0
2020-12-04 14:00:00,132.59,132.6,132.58,132.6,35619.0,121.0689,121.078,121.0597,121.078,35619.0
2020-12-04 14:30:00,132.59,132.6,132.57,132.6,27150.0,121.0689,121.078,121.0506,121.078,27150.0
2020-12-04 15:00:00,132.59,132.6,132.58,132.6,21093.0,121.0689,121.078,121.0597,121.078,21093.0
2020-12-04 15:30:00,132.6,132.6,132.57,132.59,114673.0,121.078,121.078,121.0506,121.0689,114673.0
2020-12-07 09:30:00,132.72,132.76,132.72,132.76,25732.0,121.1876,121.2241,121.1876,121.2241,25732.0
2020-12-07 10:00:00,132.76,132.76,132.74,132.75,15522.0,121.2241,121.2241,121.2058,121.215,15522.0
2020-12-07 10:30:00,132.75,132.76,132.74,132.75,25178.0,121.215,121.2241,121.2058,121.215,25178.0
2020-12-07 11:00:00,132.75,132.78,132.75,132.78,34097.0,121.215,121.2424,121.215,121.2424,34097.0
2020-12-07 11:30:00,132.78,132.78,132.77,132.77,10156.0,121.2424,121.2424,121.2332,121.2332,10156.0
2020-12-07 12:00:00,132.76,132.77,132.74,132.75,14053.0,121.2241,121.2332,121.2058,121.215,14053.0
2020-12-07 12:30:00,132.75,132.77,132.75,132.75,7263.0,121.215,121.2332,121.215,121.215,7263.0
2020-12-07 13:00:00,132.76,132.79,132.75,132.79,28256.0,121.2241,121.2515,121.215,121.2515,28256.0
2020-12-07 13:30:00,132.78,132.8,132.78,132.8,24667.0,121.2424,121.2606,121.2424,121.2606,24667.0
2020-12-07 14:00:00,132.79,132.79,132.77,132.78,13097.0,121.2515,121.2515,121.2332,121.2424,13097.0
2020-12-07 14:30:00,132.78,132.8,132.78,132.78,34431.0,121.2424,121.2606,121.2424,121.2424,34431.0
2020-12-07 15:00:00,132.79,132.8,132.77,132.77,32076.0,121.2515,121.2606,121.2332,121.2332,32076.0
2020-12-07 15:30:00,132.78,132.79,132.76,132.77,63225.0,121.2424,121.2515,121.2241,121.2332,63225.0
2020-12-08 09:30:00,132.85,132.89,132.85,132.89,38480.0,121.3063,121.3428,121.3063,121.3428,38480.0
2020-12-08 10:00:00,132.89,132.91,132.87,132.89,33121.0,121.3428,121.3611,121.3245,121.3428,33121.0
2020-12-08 10:30:00,132.89,132.89,132.85,132.86,20173.0,121.3428,121.3428,121.3063,121.3154,20173.0
2020-12-08 11:00:00,132.85,132.87,132.84,132.86,33578.0,121.3063,121.3245,121.2971,121.3154,33578.0
2020-12-08 11:30:00,132.85,132.86,132.83,132.84,28903.0,121.3063,121.3154,121.288,121.2971,28903.0
2020-12-08 12:00:00,132.84,132.86,132.84,132.84,66887.0,121.2971,121.3154,121.2971,121.2971,66887.0
2020-12-08 12:30:00,132.85,132.86,132.83,132.84,37023.0,121.3063,121.3154,121.288,121.2971,37023.0
2020-12-08 13:00:00,132.84,132.85,132.81,132.81,51703.0,121.2971,121.3063,121.2698,121.2698,51703.0
2020-12-08 13:30:00,132.82,132.84,132.81,132.83,16183.0,121.2789,121.2971,121.2698,121.288,16183.0
2020-12-08 14:00:00,132.84,132.85,132.83,132.83,19951.0,121.2971,121.3063,121.288,121.288,19951.0
2020-12-08 14:30:00,132.83,132.84,132.81,132.81,26930.0,121.288,121.2971,121.2698,121.2698,26930.0
2020-12-08 15:00:00,132.81,132.82,132.8,132.81,32732.0,121.2698,121.2789,121.2606,121.2698,32732.0
2020-12-08 15:30:00,132.81,132.82,132.79,132.81,127674.0,121.2698,121.2789,121.2515,121.2698,127674.0
2020-12-09 09:30:00,132.7,132.71,132.65,132.65,42625.0,121.1693,121.1784,121.1237,121.1237,42625.0
2020-12-09 10:00:00,132.65,132.7,132.65,132.68,16952.0,121.1237,121.1693,121.1237,121.1511,16952.0
2020-12-09 10:30:00,132.69,132.73,132.68,132.72,11915.0,121.1602,121.1967,121.1511,121.1876,11915.0
2020-12-09 11:00:00,132.72,132.73,132.71,132.72,19715.0,121.1876,121.1967,121.1784,121.1876,19715.0
2020-12-09 11:30:00,132.72,132.72,132.68,132.68,17023.0,121.1876,121.1876,121.1511,121.1511,17023.0
2020-12-09 12:00:00,132.68,132.7,132.68,132.69,11172.0,121.1511,121.1693,121.1511,121.1602,11172.0
2020-12-09 12:30:00,132.69,132.71,132.69,132.69,46899.0,121.1602,121.1784,121.1602,121.1602,46899.0
2020-12-09 13:00:00,132.68,132.72,132.66,132.71,20668.0,121.1511,121.1876,121.1328,121.1784,20668.0
2020-12-09 13:30:00,132.72,132.77,132.71,132.76,22915.0,121.1876,121.2332,121.1784,121.2241,22915.0
2020-12-09 14:00:00,132.75,132.75,132.72,132.72,53024.0,121.215,121.215,121.1876,121.1876,53024.0
2020-12-09 14:30:00,132.72,132.74,132.7,132.7,223980.0,121.1876,121.2058,121.1693,121.1693,223980.0
2020-12-09 15:00:00,132.7,132.72,132.69,132.71,150007.0,121.1693,121.1876,121.1602,121.1784,150007.0
2020-12-09 15:30:00,132.71,132.72,132.7,132.71,51242.0,121.1784,121.1876,121.1693,121.1784,51242.0
2020-12-10 09:30:00,132.77,132.81,132.77,132.8,80387.0,121.2332,121.2698,121.2332,121.2606,80387.0
2020-12-10 10:00:00,132.79,132.8,132.75,132.76,35692.0,121.2515,121.2606,121.215,121.2241,35692.0
2020-12-10 10:30:00,132.75,132.77,132.73,132.75,10631.0,121.215,121.2332,121.1967,121.215,10631.0
2020-12-10 11:00:00,132.73,132.78,132.73,132.77,35211.0,121.1967,121.2424,121.1967,121.2332,35211.0
2020-12-10 11:30:00,132.77,132.81,132.76,132.8,36867.0,121.2332,121.2698,121.2241,121.2606,36867.0
2020-12-10 12:00:00,132.8,132.8,132.77,132.78,8701.0,121.2606,121.2606,121.2332,121.2424,8701.0
2020-12-10 12:30:00,132.78,132.79,132.76,132.76,38313.0,121.2424,121.2515,121.2241,121.2241,38313.0
2020-12-10 13:00:00,132.76,132.85,132.76,132.84,22915.0,121.2241,121.3063,121.2241,121.2971,22915.0
2020-12-10 13:30:00,132.85,132.86,132.82,132.83,40937.0,121.3063,121.3154,121.2789,121.288,40937.0
2020-12-10 14:00:00,132.82,132.84,132.82,132.84,14934.0,121.2789,121.2971,121.2789,121.2971,14934.0
2020-12-10 14:30:00,132.84,132.88,132.83,132.87,48160.0,121.2971,121.3337,121.288,121.3245,48160.0
2020-12-10 15:00:00,132.87,132.87,132.84,132.85,57426.0,121.3245,121.3245,121.2971,121.3063,57426.0
2020-12-10 15:30:00,132.84,132.86,132.84,132.86,172193.0,121.2971,121.3154,121.2971,121.3154,172193.0
2020-12-11 09:30:00,132.99,133.04,132.97,133.03,115820.0,121.4341,121.4798,121.4159,121.4706,115820.0
2020-12-11 10:00:00,133.03,133.04,133.0,133.01,19913.0,121.4706,121.4798,121.4432,121.4524,19913.0
2020-12-11 10:30:00,133.0,133.07,133.0,133.07,15226.0,121.4432,121.5072,121.4432,121.5072,15226.0
2020-12-11 11:00:00,133.06,133.07,133.04,133.06,14082.0,121.498,121.5072,121.4798,121.498,14082.0
2020-12-11 11:30:00,133.06,133.07,133.03,133.06,11473.0,121.498,121.5072,121.4706,121.498,11473.0
2020-12-11 12:00:00,133.06,133.07,133.05,133.06,13176.0,121.498,121.5072,121.4889,121.498,13176.0
2020-12-11 12:30:00,133.06,133.06,133.04,133.04,52646.0,121.498,121.498,121.4798,121.4798,52646.0
2020-12-11 13:00:00,133.04,133.05,133.0,133.02,9595.0,121.4798,121.4889,121.4432,121.4615,9595.0
2020-12-11 13:30:00,133.02,133.03,133.0,133.0,15514.0,121.4615,121.4706,121.4432,121.4432,15514.0
2020-12-11 14:00:00,133.0,133.01,132.99,132.99,57395.0,121.4432,121.4524,121.4341,121.4341,57395.0
2020-12-11 14:30:00,132.99,133.01,132.97,133.01,16048.0,121.4341,121.4524,121.4159,121.4524,16048.0
2020-12-11 15:00:00,133.0,133.02,132.99,132.99,26907.0,121.4432,121.4615,121.4341,121.4341,26907.0
2020-12-11 15:30:00,132.99,133.01,132.99,133.0,71512.0,121.4341,121.4524,121.4341,121.4432,71512.0
2020-12-14 09:30:00,132.89,132.91,132.87,132.91,91606.0,121.3428,121.3611,121.3245,121.3611,91606.0
2020-12-14 10:00:00,132.92,132.92,132.89,132.9,10353.0,121.3702,121.3702,121.3428,121.3519,10353.0
2020-12-14 10:30:00,132.9,133.01,132.9,133.0,17809.0,121.3519,121.4524,121.3519,121.4432,17809.0
2020-12-14 11:00:00,133.0,133.03,132.99,133.02,21055.0,121.4432,121.4706,121.4341,121.4615,21055.0
2020-12-14 11:30:00,133.01,133.03,133.0,133.01,14220.0,121.4524,121.4706,121.4432,121.4524,14220.0
2020-12-14 12:00:00,133.01,133.02,133.0,133.01,15103.0,121.4524,121.4615,121.4432,121.4524,15103.0
2020-12-14 12:30:00,133.01,133.02,133.0,133.02,8279.0,121.4524,121.4615,121.4432,121.4615,8279.0
2020-12-14 13:00:00,133.02,133.04,133.0,133.04,21763.0,121.4615,121.4798,121.4432,121.4798,21763.0
2020-12-14 13:30:00,133.04,133.04,133.0,133.02,11905.0,121.4798,121.4798,121.4432,121.4615,11905.0
2020-12-14 14:00:00,133.01,133.04,133.0,133.03,43066.0,121.4524,121.4798,121.4432,121.4706,43066.0
2020-12-14 14:30:00,133.03,133.05,133.01,133.02,33349.0,121.4706,121.4889,121.4524,121.4615,33349.0
2020-12-14 15:00:00,133.02,133.03,133.01,133.01,22613.0,121.4615,121.4706,121.4524,121.4524,22613.0
2020-12-14 15:30:00,133.01,133.02,132.99,132.99,131352.0,121.4524,121.4615,121.4341,121.4341,131352.0
2020-12-15 09:30:00,132.95,132.96,132.91,132.94,24713.0,121.3976,121.4067,121.3611,121.3885,24713.0
2020-12-15 10:00:00,132.94,132.96,132.93,132.95,15826.0,121.3885,121.4067,121.3793,121.3976,15826.0
2020-12-15 10:30:00,132.96,132.96,132.94,132.95,16433.0,121.4067,121.4067,121.3885,121.3976,16433.0
2020-12-15 11:00:00,132.96,132.97,132.93,132.96,27265.0,121.4067,121.4159,121.3793,121.4067,27265.0
2020-12-15 11:30:00,132.96,132.98,132.95,132.97,29249.0,121.4067,121.425,121.3976,121.4159,29249.0
2020-12-15 12:00:00,132.96,132.97,132.93,132.95,35893.0,121.4067,121.4159,121.3793,121.3976,35893.0
2020-12-15 12:30:00,132.94,132.96,132.94,132.94,33708.0,121.3885,121.4067,121.3885,121.3885,33708.0
2020-12-15 13:00:00,132.93,132.94,132.91,132.91,26742.0,121.3793,121.3885,121.3611,121.3611,26742.0
2020-12-15 13:30:00,132.92,132.92,132.9,132.91,52085.0,121.3702,121.3702,121.3519,121.3611,52085.0
2020-12-15 14:00:00,132.91,132.91,132.9,132.9,18046.0,121.3611,121.3611,121.3519,121.3519,18046.0
2020-12-15 14:30:00,132.9,132.92,132.9,132.91,22846.0,121.3519,121.3702,121.3519,121.3611,22846.0
2020-12-15 15:00:00,132.91,132.96,132.91,132.96,78904.0,121.3611,121.4067,121.3611,121.4067,78904.0
2020-12-15 15:30:00,132.96,132.96,132.94,132.96,146712.0,121.4067,121.4067,121.3885,121.4067,146712.0
2020-12-16 09:30:00,132.83,132.9,132.82,132.89,55626.0,121.288,121.3519,121.2789,121.3428,55626.0
2020-12-16 10:00:00,132.89,132.93,132.87,132.91,31925.0,121.3428,121.3793,121.3245,121.3611,31925.0
2020-12-16 10:30:00,132.91,132.95,132.91,132.94,25737.0,121.3611,121.3976,121.3611,121.3885,25737.0
2020-12-16 11:00:00,132.95,132.96,132.92,132.93,14113.0,121.3976,121.4067,121.3702,121.3793,14113.0
2020-12-16 11:30:00,132.93,132.94,132.92,132.93,15854.0,121.3793,121.3885,121.3702,121.3793,15854.0
2020-12-16 12:00:00,132.92,132.93,132.91,132.92,10740.0,121.3702,121.3793,121.3611,121.3702,10740.0
2020-12-16 12:30:00,132.92,132.93,132.91,132.92,15670.0,121.3702,121.3793,121.3611,121.3702,15670.0
2020-12-16 13:00:00,132.93,132.95,132.92,132.94,10321.0,121.3793,121.3976,121.3702,121.3885,10321.0
2020-12-16 13:30:00,132.93,132.95,132.93,132.95,17667.0,121.3793,121.3976,121.3793,121.3976,17667.0
2020-12-16 14:00:00,132.95,132.95,132.82,132.85,118942.0,121.3976,121.3976,121.2789,121.3063,118942.0
2020-12-16 14:30:00,132.84,132.94,132.84,132.94,141569.0,121.2971,121.3885,121.2971,121.3885,141569.0
2020-12-16 15:00:00,132.93,132.98,132.93,132.96,94398.0,121.3793,121.425,121.3793,121.4067,94398.0
2020-12-16 15:30:00,132.95,132.95,132.92,132.93,46769.0,121.3976,121.3976,121.3702,121.3793,46769.0
2020-12-17 09:30:00,132.93,132.93,132.91,132.92,55081.0,121.4586,121.4586,121.4404,121.4495,55081.0
2020-12-17 10:00:00,132.91,132.95,132.91,132.94,15145.0,121.4404,121.4769,121.4404,121.4678,15145.0
2020-12-17 10:30:00,132.93,132.93,132.89,132.9,13169.0,121.4586,121.4586,121.4221,121.4312,13169.0
2020-12-17 11:00:00,132.9,132.9,132.83,132.84,113080.0,121.4312,121.4312,121.3673,121.3764,113080.0
2020-12-17 11:30:00,132.83,132.84,132.75,132.75,56285.0,121.3673,121.3764,121.2942,121.2942,56285.0
2020-12-17 12:00:00,132.76,132.77,132.74,132.75,77245.0,121.3033,121.3124,121.285,121.2942,77245.0
2020-12-17 12:30:00,132.75,132.77,132.74,132.77,24853.0,121.2942,121.3124,121.285,121.3124,24853.0
2020-12-17 13:00:00,132.76,132.79,132.76,132.77,19364.0,121.3033,121.3307,121.3033,121.3124,19364.0
2020-12-17 13:30:00,132.77,132.8,132.76,132.78,16749.0,121.3124,121.3399,121.3033,121.3216,16749.0
2020-12-17 14:00:00,132.78,132.8,132.76,132.79,31333.0,121.3216,121.3399,121.3033,121.3307,31333.0
2020-12-17 14:30:00,132.79,132.81,132.78,132.81,38622.0,121.3307,121.349,121.3216,121.349,38622.0
2020-12-17 15:00:00,132.81,132.81,132.79,132.8,34749.0,121.349,121.349,121.3307,121.3399,34749.0
2020-12-17 15:30:00,132.81,132.81,132.79,132.8,243404.0,121.349,121.349,121.3307,121.3399,243404.0
2020-12-18 09:30:00,132.83,132.87,132.82,132.87,50662.0,121.3673,121.4038,121.3581,121.4038,50662.0
2020-12-18 10:00:00,132.87,132.87,132.84,132.85,29806.0,121.4038,121.4038,121.3764,121.3855,29806.0
2020-12-18 10:30:00,132.83,132.85,132.82,132.82,20766.0,121.3673,121.3855,121.3581,121.3581,20766.0
2020-12-18 11:00:00,132.83,132.85,132.81,132.81,31862.0,121.3673,121.3855,121.349,121.349,31862.0
2020-12-18 11:30:00,132.82,132.83,132.8,132.82,32247.0,121.3581,121.3673,121.3399,121.3581,32247.0
2020-12-18 12:00:00,132.82,132.83,132.81,132.82,16519.0,121.3581,121.3673,121.349,121.3581,16519.0
2020-12-18 12:30:00,132.81,132.82,132.8,132.82,15843.0,121.349,121.3581,121.3399,121.3581,15843.0
2020-12-18 13:00:00,132.82,132.83,132.8,132.83,19811.0,121.3581,121.3673,121.3399,121.3673,19811.0
2020-12-18 13:30:00,132.83,132.83,132.81,132.82,16642.0,121.3673,121.3673,121.349,121.3581,16642.0
2020-12-18 14:00:00,132.81,132.82,132.79,132.8,20512.0,121.349,121.3581,121.3307,121.3399,20512.0
2020-12-18 14:30:00,132.79,132.81,132.78,132.79,54699.0,121.3307,121.349,121.3216,121.3307,54699.0
2020-12-18 15:00:00,132.78,132.8,132.78,132.8,92654.0,121.3216,121.3399,121.3216,121.3399,92654.0
2020-12-18 15:30:00,132.8,132.8,132.78,132.8,42982.0,121.3399,121.3399,121.3216,121.3399,42982.0
2020-12-21 09:30:00,132.85,132.86,132.82,132.83,103427.0,121.3855,121.3947,121.3581,121.3673,103427.0
2020-12-21 10:00:00,132.83,132.87,132.82,132.83,54580.0,121.3673,121.4038,121.3581,121.3673,54580.0
2020-12-21 10:30:00,132.83,132.84,132.81,132.82,99401.0,121.3673,121.3764,121.349,121.3581,99401.0
2020-12-21 11:00:00,132.82,132.84,132.81,132.83,24574.0,121.3581,121.3764,121.349,121.3673,24574.0
2020-12-21 11:30:00,132.83,132.84,132.82,132.83,42432.0,121.3673,121.3764,121.3581,121.3673,42432.0
2020-12-21 12:00:00,132.82,132.83,132.81,132.81,26085.0,121.3581,121.3673,121.349,121.349,26085.0
2020-12-21 12:30:00,132.81,132.83,132.8,132.81,23831.0,121.349,121.3673,121.3399,121.349,23831.0
2020-12-21 13:00:00,132.81,132.82,132.78,132.79,38382.0,121.349,121.3581,121.3216,121.3307,38382.0
2020-12-21 13:30:00,132.79,132.81,132.79,132.81,38744.0,121.3307,121.349,121.3307,121.349,38744.0
2020-12-21 14:00:00,132.81,132.81,132.76,132.78,26774.0,121.349,121.349,121.3033,121.3216,26774.0
2020-12-21 14:30:00,132.78,132.79,132.76,132.78,31017.0,121.3216,121.3307,121.3033,121.3216,31017.0
2020-12-21 15:00:00,132.79,132.8,132.78,132.8,41214.0,121.3307,121.3399,121.3216,121.3399,41214.0
2020-12-21 15:30:00,132.8,132.81,132.79,132.81,147048.0,121.3399,121.349,121.3307,121.349,147048.0
2020-12-22 09:30:00,132.86,132.89,132.84,132.86,75561.0,121.3947,121.4221,121.3764,121.3947,75561.0
2020-12-22 10:00:00,132.87,132.88,132.85,132.87,103405.0,121.4038,121.4129,121.3855,121.4038,103405.0
2020-12-22 10:30:00,132.87,132.88,132.86,132.86,10843.0,121.4038,121.4129,121.3947,121.3947,10843.0
2020-12-22 11:00:00,132.85,132.87,132.83,132.87,43037.0,121.3855,121.4038,121.3673,121.4038,43037.0
2020-12-22 11:30:00,132.87,132.9,132.87,132.88,17425.0,121.4038,121.4312,121.4038,121.4129,17425.0
2020-12-22 12:00:00,132.88,132.89,132.87,132.89,37642.0,121.4129,121.4221,121.4038,121.4221,37642.0
2020-12-22 12:30:00,132.89,132.9,132.88,132.88,23921.0,121.4221,121.4312,121.4129,121.4129,23921.0
2020-12-22 13:00:00,132.89,132.9,132.87,132.89,42368.0,121.4221,121.4312,121.4038,121.4221,42368.0
2020-12-22 13:30:00,132.89,132.9,132.88,132.9,26428.0,121.4221,121.4312,121.4129,121.4312,26428.0
2020-12-22 14:00:00,132.89,132.9,132.88,132.9,19521.0,121.4221,121.4312,121.4129,121.4312,19521.0
2020-12-22 14:30:00,132.9,132.91,132.89,132.91,25331.0,121.4312,121.4404,121.4221,121.4404,25331.0
2020-12-22 15:00:00,132.91,132.93,132.9,132.91,72634.0,121.4404,121.4586,121.4312,121.4404,72634.0
2020-12-22 15:30:00,132.91,132.91,132.89,132.9,106792.0,121.4404,121.4404,121.4221,121.4312,106792.0
2020-12-23 09:30:00,132.82,132.82,132.75,132.78,253326.0,121.3581,121.3581,121.2942,121.3216,253326.0
2020-12-23 10:00:00,132.76,132.8,132.74,132.78,100994.0,121.3033,121.3399,121.285,121.3216,100994.0
2020-12-23 10:30:00,132.78,132.8,132.75,132.76,94153.0,121.3216,121.3399,121.2942,121.3033,94153.0
2020-12-23 11:00:00,132.75,132.77,132.74,132.77,115923.0,121.2942,121.3124,121.285,121.3124,115923.0
2020-12-23 11:30:00,132.76,132.83,132.76,132.82,96303.0,121.3033,121.3673,121.3033,121.3581,96303.0
2020-12-23 12:00:00,132.82,132.83,132.78,132.78,18912.0,121.3581,121.3673,121.3216,121.3216,18912.0
2020-12-23 12:30:00,132.79,132.8,132.78,132.79,88581.0,121.3307,121.3399,121.3216,121.3307,88581.0
2020-12-23 13:00:00,132.79,132.79,132.75,132.75,55469.0,121.3307,121.3307,121.2942,121.2942,55469.0
2020-12-23 13:30:00,132.76,132.78,132.75,132.78,132530.0,121.3033,121.3216,121.2942,121.3216,132530.0
2020-12-23 14:00:00,132.78,132.79,132.77,132.78,14098.0,121.3216,121.3307,121.3124,121.3216,14098.0
2020-12-23 14:30:00,132.78,132.8,132.77,132.8,169325.0,121.3216,121.3399,121.3124,121.3399,169325.0
2020-12-23 15:00:00,132.8,132.8,132.79,132.8,55719.0,121.3399,121.3399,121.3307,121.3399,55719.0
2020-12-23 15:30:00,132.8,132.83,132.79,132.82,364986.0,121.3399,121.3673,121.3307,121.3581,364986.0
2020-12-24 09:30:00,132.86,132.88,132.85,132.88,13816.0,121.3947,121.4129,121.3855,121.4129,13816.0
2020-12-24 10:00:00,132.88,132.88,132.86,132.87,29785.0,121.4129,121.4129,121.3947,121.4038,29785.0
2020-12-24 10:30:00,132.87,132.88,132.86,132.87,19633.0,121.4038,121.4129,121.3947,121.4038,19633.0
2020-12-24 11:00:00,132.88,132.89,132.87,132.89,19132.0,121.4129,121.4221,121.4038,121.4221,19132.0
2020-12-24 11:30:00,132.88,132.88,132.86,132.87,47409.0,121.4129,121.4129,121.3947,121.4038,47409.0
2020-12-24 12:00:00,132.87,132.88,132.86,132.88,31173.0,121.4038,121.4129,121.3947,121.4129,31173.0
2020-12-24 12:30:00,132.88,132.89,132.85,132.88,47360.0,121.4129,121.4221,121.3855,121.4129,47360.0
2020-12-28 09:30:00,132.8,132.81,132.78,132.78,36614.0,121.3399,121.349,121.3216,121.3216,36614.0
2020-12-28 10:00:00,132.78,132.79,132.77,132.78,20122.0,121.3216,121.3307,121.3124,121.3216,20122.0
2020-12-28 10:30:00,132.79,132.8,132.78,132.78,77216.0,121.3307,121.3399,121.3216,121.3216,77216.0
2020-12-28 11:00:00,132.78,132.79,132.78,132.79,36426.0,121.3216,121.3307,121.3216,121.3307,36426.0
2020-12-28 11:30:00,132.79,132.8,132.77,132.78,10779.0,121.3307,121.3399,121.3124,121.3216,10779.0
2020-12-28 12:00:00,132.78,132.79,132.77,132.79,10270.0,121.3216,121.3307,121.3124,121.3307,10270.0
2020-12-28 12:30:00,132.78,132.81,132.78,132.81,6505.0,121.3216,121.349,121.3216,121.349,6505.0
2020-12-28 13:00:00,132.8,132.88,132.79,132.88,20167.0,121.3399,121.4129,121.3307,121.4129,20167.0
2020-12-28 13:30:00,132.88,132.9,132.88,132.89,15467.0,121.4129,121.4312,121.4129,121.4221,15467.0
2020-12-28 14:00:00,132.9,132.9,132.88,132.89,14953.0,121.4312,121.4312,121.4129,121.4221,14953.0
2020-12-28 14:30:00,132.89,132.89,132.87,132.89,11936.0,121.4221,121.4221,121.4038,121.4221,11936.0
2020-12-28 15:00:00,132.89,132.9,132.88,132.89,30188.0,121.4221,121.4312,121.4129,121.4221,30188.0
2020-12-28 15:30:00,132.89,132.9,132.88,132.9,65798.0,121.4221,121.4312,121.4129,121.4312,65798.0
2020-12-29 09:30:00,132.85,132.89,132.84,132.89,64115.0,121.3855,121.4221,121.3764,121.4221,64115.0
2020-12-29 10:00:00,132.88,132.91,132.87,132.91,24376.0,121.4129,121.4404,121.4038,121.4404,24376.0
2020-12-29 10:30:00,132.91,132.92,132.89,132.89,20282.0,121.4404,121.4495,121.4221,121.4221,20282.0
2020-12-29 11:00:00,132.89,132.9,132.88,132.89,17367.0,121.4221,121.4312,121.4129,121.4221,17367.0
2020-12-29 11:30:00,132.89,132.91,132.88,132.88,16948.0,121.4221,121.4404,121.4129,121.4129,16948.0
2020-12-29 12:00:00,132.88,132.91,132.87,132.91,15981.0,121.4129,121.4404,121.4038,121.4404,15981.0
2020-12-29 12:30:00,132.91,132.93,132.89,132.9,13800.0,121.4404,121.4586,121.4221,121.4312,13800.0
2020-12-29 13:00:00,132.9,132.9,132.88,132.88,16994.0,121.4312,121.4312,121.4129,121.4129,16994.0
2020-12-29 13:30:00,132.88,132.9,132.88,132.89,13274.0,121.4129,121.4312,121.4129,121.4221,13274.0
2020-12-29 14:00:00,132.89,132.91,132.89,132.9,21418.0,121.4221,121.4404,121.4221,121.4312,21418.0
2020-12-29 14:30:00,132.9,132.91,132.89,132.91,14047.0,121.4312,121.4404,121.4221,121.4404,14047.0
2020-12-29 15:00:00,132.9,132.91,132.89,132.9,37381.0,121.4312,121.4404,121.4221,121.4312,37381.0
2020-12-29 15:30:00,132.9,132.92,132.89,132.91,88490.0,121.4312,121.4495,121.4221,121.4404,88490.0
2020-12-30 09:30:00,132.89,132.91,132.88,132.9,74288.0,121.4221,121.4404,121.4129,121.4312,74288.0
2020-12-30 10:00:00,132.9,132.92,132.88,132.9,67791.0,121.4312,121.4495,121.4129,121.4312,67791.0
2020-12-30 10:30:00,132.91,132.91,132.88,132.89,17299.0,121.4404,121.4404,121.4129,121.4221,17299.0
2020-12-30 11:00:00,132.9,132.91,132.88,132.89,15957.0,121.4312,121.4404,121.4129,121.4221,15957.0
2020-12-30 11:30:00,132.89,132.91,132.89,132.91,40205.0,121.4221,121.4404,121.4221,121.4404,40205.0
2020-12-30 12:00:00,132.91,132.92,132.89,132.91,23607.0,121.4404,121.4495,121.4221,121.4404,23607.0
2020-12-30 12:30:00,132.92,132.92,132.9,132.92,56225.0,121.4495,121.4495,121.4312,121.4495,56225.0
2020-12-30 13:00:00,132.92,132.92,132.91,132.92,18360.0,121.4495,121.4495,121.4404,121.4495,18360.0
2020-12-30 13:30:00,132.92,132.92,132.9,132.91,66345.0,121.4495,121.4495,121.4312,121.4404,66345.0
2020-12-30 14:00:00,132.92,132.92,132.91,132.92,76017.0,121.4495,121.4495,121.4404,121.4495,76017.0
2020-12-30 14:30:00,132.92,132.94,132.91,132.93,41799.0,121.4495,121.4678,121.4404,121.4586,41799.0
2020-12-30 15:00:00,132.93,132.94,132.91,132.94,32240.0,121.4586,121.4678,121.4404,121.4678,32240.0
2020-12-30 15:30:00,132.94,132.94,132.92,132.94,105579.0,121.4678,121.4678,121.4495,121.4678,105579.0
2020-12-31 09:30:00,132.93,132.96,132.93,132.96,60381.0,121.4586,121.486,121.4586,121.486,60381.0
2020-12-31 10:00:00,132.95,132.98,132.95,132.98,16104.0,121.4769,121.5043,121.4769,121.5043,16104.0
2020-12-31 10:30:00,132.98,133.0,132.97,132.99,26523.0,121.5043,121.5226,121.4952,121.5135,26523.0
2020-12-31 11:00:00,132.99,133.0,132.98,132.99,24593.0,121.5135,121.5226,121.5043,121.5135,24593.0
2020-12-31 11:30:00,132.98,133.0,132.98,133.0,26854.0,121.5043,121.5226,121.5043,121.5226,26854.0
2020-12-31 12:00:00,133.0,133.0,132.97,133.0,22116.0,121.5226,121.5226,121.4952,121.5226,22116.0
2020-12-31 12:30:00,133.0,133.0,132.98,133.0,7743.0,121.5226,121.5226,121.5043,121.5226,7743.0
2020-12-31 13:00:00,132.99,133.0,132.97,132.97,10851.0,121.5135,121.5226,121.4952,121.4952,10851.0
2020-12-31 13:30:00,132.98,132.99,132.97,132.97,10145.0,121.5043,121.5135,121.4952,121.4952,10145.0
2020-12-31 14:00:00,132.97,132.98,132.96,132.97,15230.0,121.4952,121.5043,121.486,121.4952,15230.0
2020-12-31 14:30:00,132.96,132.97,132.96,132.97,6775.0,121.486,121.4952,121.486,121.4952,6775.0
2020-12-31 15:00:00,132.97,132.97,132.95,132.96,45999.0,121.4952,121.4952,121.4769,121.486,45999.0
2020-12-31 15:30:00,132.96,132.98,132.96,132.97,67145.0,121.486,121.5043,121.486,121.4952,67145.0
2021-01-04 09:30:00,132.88,132.93,132.86,132.93,97940.0,121.4129,121.4586,121.3947,121.4586,97940.0
2021-01-04 10:00:00,132.93,132.96,132.91,132.95,85992.0,121.4586,121.486,121.4404,121.4769,85992.0
2021-01-04 10:30:00,132.96,132.97,132.94,132.97,22260.0,121.486,121.4952,121.4678,121.4952,22260.0
2021-01-04 11:00:00,132.97,132.98,132.95,132.97,26271.0,121.4952,121.5043,121.4769,121.4952,26271.0
2021-01-04 11:30:00,132.97,133.02,132.97,133.01,87022.0,121.4952,121.5409,121.4952,121.5317,87022.0
2021-01-04 12:00:00,133.02,133.04,133.0,133.03,54792.0,121.5409,121.5591,121.5226,121.55,54792.0
2021-01-04 12:30:00,133.03,133.04,133.01,133.02,21825.0,121.55,121.5591,121.5317,121.5409,21825.0
2021-01-04 13:00:00,133.02,133.05,133.02,133.03,33866.0,121.5409,121.5683,121.5409,121.55,33866.0
2021-01-04 13:30:00,133.03,133.05,133.02,133.03,29763.0,121.55,121.5683,121.5409,121.55,29763.0
2021-01-04 14:00:00,133.03,133.04,133.02,133.03,20262.0,121.55,121.5591,121.5409,121.55,20262.0
2021-01-04 14:30:00,133.03,133.04,133.01,133.02,93942.0,121.55,121.5591,121.5317,121.5409,93942.0
2021-01-04 15:00:00,133.02,133.04,133.01,133.02,95245.0,121.5409,121.5591,121.5317,121.5409,95245.0
2021-01-04 15:30:00,133.02,133.03,133.0,133.03,91169.0,121.5409,121.55,121.5226,121.55,91169.0
2021-01-05 09:30:00,133.02,133.02,132.96,132.97,68997.0,121.5409,121.5409,121.486,121.4952,68997.0
2021-01-05 10:00:00,132.97,132.98,132.92,132.97,99577.0,121.4952,121.5043,121.4495,121.4952,99577.0
2021-01-05 10:30:00,132.97,132.98,132.93,132.96,131563.0,121.4952,121.5043,121.4586,121.486,131563.0
2021-01-05 11:00:00,132.96,132.97,132.92,132.94,81272.0,121.486,121.4952,121.4495,121.4678,81272.0
2021-01-05 11:30:00,132.94,132.95,132.89,132.91,81404.0,121.4678,121.4769,121.4221,121.4404,81404.0
2021-01-05 12:00:00,132.91,132.92,132.87,132.88,21724.0,121.4404,121.4495,121.4038,121.4129,21724.0
2021-01-05 12:30:00,132.88,132.88,132.85,132.87,45837.0,121.4129,121.4129,121.3855,121.4038,45837.0
2021-01-05 13:00:00,132.87,132.89,132.87,132.88,40629.0,121.4038,121.4221,121.4038,121.4129,40629.0
2021-01-05 13:30:00,132.88,132.89,132.87,132.87,61437.0,121.4129,121.4221,121.4038,121.4038,61437.0
2021-01-05 14:00:00,132.87,132.88,132.86,132.87,61131.0,121.4038,121.4129,121.3947,121.4038,61131.0
2021-01-05 14:30:00,132.87,132.89,132.85,132.88,131239.0,121.4038,121.4221,121.3855,121.4129,131239.0
2021-01-05 15:00:00,132.89,132.92,132.88,132.91,27659.0,121.4221,121.4495,121.4129,121.4404,27659.0
2021-01-05 15:30:00,132.91,132.93,132.9,132.9,60755.0,121.4404,121.4586,121.4312,121.4312,60755.0
2021-01-06 09:30:00,132.68,132.68,132.57,132.58,246043.0,121.2302,121.2302,121.1297,121.1388,246043.0
2021-01-06 10:00:00,132.58,132.58,132.54,132.55,56772.0,121.1388,121.1388,121.1023,121.1114,56772.0
2021-01-06 10:30:00,132.55,132.56,132.52,132.54,33395.0,121.1114,121.1206,121.084,121.1023,33395.0
2021-01-06 11:00:00,132.54,132.56,132.5,132.51,99340.0,121.1023,121.1206,121.0657,121.0749,99340.0
2021-01-06 11:30:00,132.5,132.56,132.5,132.56,46432.0,121.0657,121.1206,121.0657,121.1206,46432.0
2021-01-06 12:00:00,132.55,132.56,132.51,132.52,32395.0,121.1114,121.1206,121.0749,121.084,32395.0
2021-01-06 12:30:00,132.51,132.52,132.49,132.5,31584.0,121.0749,121.084,121.0566,121.0657,31584.0
2021-01-06 13:00:00,132.5,132.5,132.49,132.49,37884.0,121.0657,121.0657,121.0566,121.0566,37884.0
2021-01-06 13:30:00,132.49,132.5,132.49,132.5,12601.0,121.0566,121.0657,121.0566,121.0657,12601.0
2021-01-06 14:00:00,132.5,132.53,132.48,132.53,36642.0,121.0657,121.0932,121.0475,121.0932,36642.0
2021-01-06 14:30:00,132.53,132.57,132.5,132.54,31080.0,121.0932,121.1297,121.0657,121.1023,31080.0
2021-01-06 15:00:00,132.54,132.59,132.54,132.57,64720.0,121.1023,121.148,121.1023,121.1297,64720.0
2021-01-06 15:30:00,132.57,132.6,132.55,132.6,68776.0,121.1297,121.1571,121.1114,121.1571,68776.0
2021-01-07 09:30:00,132.41,132.46,132.41,132.46,52976.0,120.9835,121.0292,120.9835,121.0292,52976.0
2021-01-07 10:00:00,132.45,132.45,132.4,132.41,100774.0,121.0201,121.0201,120.9744,120.9835,100774.0
2021-01-07 10:30:00,132.41,132.42,132.39,132.41,145075.0,120.9835,120.9926,120.9652,120.9835,145075.0
2021-01-07 11:00:00,132.4,132.42,132.38,132.41,56332.0,120.9744,120.9926,120.9561,120.9835,56332.0
2021-01-07 11:30:00,132.41,132.45,132.4,132.44,109994.0,120.9835,121.0201,120.9744,121.0109,109994.0
2021-01-07 12:00:00,132.44,132.44,132.38,132.39,130198.0,121.0109,121.0109,120.9561,120.9652,130198.0
2021-01-07 12:30:00,132.4,132.43,132.39,132.41,195911.0,120.9744,121.0018,120.9652,120.9835,195911.0
2021-01-07 13:00:00,132.41,132.41,132.39,132.4,28125.0,120.9835,120.9835,120.9652,120.9744,28125.0
2021-01-07 13:30:00,132.41,132.43,132.39,132.43,56507.0,120.9835,121.0018,120.9652,121.0018,56507.0
2021-01-07 14:00:00,132.43,132.43,132.4,132.42,117961.0,121.0018,121.0018,120.9744,120.9926,117961.0
2021-01-07 14:30:00,132.42,132.43,132.41,132.42,102002.0,120.9926,121.0018,120.9835,120.9926,102002.0
2021-01-07 15:00:00,132.42,132.43,132.39,132.41,101921.0,120.9926,121.0018,120.9652,120.9835,101921.0
2021-01-07 15:30:00,132.41,132.43,132.4,132.43,152480.0,120.9835,121.0018,120.9744,121.0018,152480.0
2021-01-08 09:30:00,132.3,132.34,132.29,132.32,127221.0,120.883,120.9195,120.8739,120.9013,127221.0
2021-01-08 10:00:00,132.32,132.32,132.27,132.29,31496.0,120.9013,120.9013,120.8556,120.8739,31496.0
2021-01-08 10:30:00,132.29,132.32,132.28,132.29,82146.0,120.8739,120.9013,120.8647,120.8739,82146.0
2021-01-08 11:00:00,132.3,132.31,132.2,132.23,60959.0,120.883,120.8921,120.7916,120.819,60959.0
2021-01-08 11:30:00,132.23,132.27,132.23,132.25,10576.0,120.819,120.8556,120.819,120.8373,10576.0
2021-01-08 12:00:00,132.25,132.27,132.22,132.22,223441.0,120.8373,120.8556,120.8099,120.8099,223441.0
2021-01-08 12:30:00,132.22,132.29,132.21,132.27,91995.0,120.8099,120.8739,120.8008,120.8556,91995.0
2021-01-08 13:00:00,132.26,132.31,132.25,132.31,30372.0,120.8465,120.8921,120.8373,120.8921,30372.0
2021-01-08 13:30:00,132.31,132.36,132.31,132.31,39100.0,120.8921,120.9378,120.8921,120.8921,39100.0
2021-01-08 14:00:00,132.31,132.31,132.28,132.3,30464.0,120.8921,120.8921,120.8647,120.883,30464.0
2021-01-08 14:30:00,132.3,132.31,132.29,132.29,35972.0,120.883,120.8921,120.8739,120.8739,35972.0
2021-01-08 15:00:00,132.28,132.28,132.22,132.24,75269.0,120.8647,120.8647,120.8099,120.8282,75269.0
2021-01-08 15:30:00,132.24,132.27,132.24,132.26,109243.0,120.8282,120.8556,120.8282,120.8465,109243.0
2021-01-11 09:30:00,132.24,132.24,132.19,132.21,96615.0,120.8282,120.8282,120.7825,120.8008,96615.0
2021-01-11 10:00:00,132.21,132.23,132.2,132.21,84194.0,120.8008,120.819,120.7916,120.8008,84194.0
2021-01-11 10:30:00,132.22,132.24,132.21,132.22,13400.0,120.8099,120.8282,120.8008,120.8099,13400.0
2021-01-11 11:00:00,132.22,132.24,132.21,132.21,22698.0,120.8099,120.8282,120.8008,120.8008,22698.0
2021-01-11 11:30:00,132.2,132.2,132.18,132.19,31551.0,120.7916,120.7916,120.7734,120.7825,31551.0
2021-01-11 12:00:00,132.19,132.21,132.18,132.2,15847.0,120.7825,120.8008,120.7734,120.7916,15847.0
2021-01-11 12:30:00,132.2,132.2,132.18,132.18,9693.0,120.7916,120.7916,120.7734,120.7734,9693.0
2021-01-11 13:00:00,132.19,132.2,132.17,132.2,13291.0,120.7825,120.7916,120.7642,120.7916,13291.0
2021-01-11 13:30:00,132.2,132.2,132.17,132.18,9852.0,120.7916,120.7916,120.7642,120.7734,9852.0
2021-01-11 14:00:00,132.18,132.18,132.17,132.18,19144.0,120.7734,120.7734,120.7642,120.7734,19144.0
2021-01-11 14:30:00,132.18,132.19,132.17,132.18,35930.0,120.7734,120.7825,120.7642,120.7734,35930.0
2021-01-11 15:00:00,132.17,132.18,132.15,132.17,113002.0,120.7642,120.7734,120.7459,120.7642,113002.0
2021-01-11 15:30:00,132.17,132.18,132.16,132.18,100632.0,120.7642,120.7734,120.7551,120.7734,100632.0
2021-01-12 09:30:00,132.06,132.06,132.02,132.05,239951.0,120.6637,120.6637,120.6272,120.6546,239951.0
2021-01-12 10:00:00,132.04,132.05,132.02,132.03,21722.0,120.6454,120.6546,120.6272,120.6363,21722.0
2021-01-12 10:30:00,132.03,132.03,131.98,131.99,16508.0,120.6363,120.6363,120.5906,120.5998,16508.0
2021-01-12 11:00:00,131.99,132.0,131.98,132.0,33499.0,120.5998,120.6089,120.5906,120.6089,33499.0
2021-01-12 11:30:00,132.01,132.01,131.98,131.98,89522.0,120.618,120.618,120.5906,120.5906,89522.0
2021-01-12 12:00:00,131.98,132.02,131.98,132.01,90874.0,120.5906,120.6272,120.5906,120.618,90874.0
2021-01-12 12:30:00,132.01,132.05,132.01,132.03,138140.0,120.618,120.6546,120.618,120.6363,138140.0
2021-01-12 13:00:00,132.02,132.12,132.02,132.11,101247.0,120.6272,120.7185,120.6272,120.7094,101247.0
2021-01-12 13:30:00,132.12,132.13,132.09,132.11,35112.0,120.7185,120.7277,120.6911,120.7094,35112.0
2021-01-12 14:00:00,132.12,132.16,132.11,132.15,44402.0,120.7185,120.7551,120.7094,120.7459,44402.0
2021-01-12 14:30:00,132.16,132.18,132.13,132.16,55523.0,120.7551,120.7734,120.7277,120.7551,55523.0
2021-01-12 15:00:00,132.15,132.18,132.14,132.18,88884.0,120.7459,120.7734,120.7368,120.7734,88884.0
2021-01-12 15:30:00,132.17,132.18,132.15,132.15,69376.0,120.7642,120.7734,120.7459,120.7459,69376.0
2021-01-13 09:30:00,132.21,132.26,132.21,132.25,63307.0,120.8008,120.8465,120.8008,120.8373,63307.0
2021-01-13 10:00:00,132.25,132.26,132.23,132.26,47115.0,120.8373,120.8465,120.819,120.8465,47115.0
2021-01-13 10:30:00,132.26,132.29,132.25,132.26,224256.0,120.8465,120.8739,120.8373,120.8465,224256.0
2021-01-13 11:00:00,132.26,132.26,132.22,132.24,47060.0,120.8465,120.8465,120.8099,120.8282,47060.0
2021-01-13 11:30:00,132.24,132.25,132.23,132.24,63210.0,120.8282,120.8373,120.819,120.8282,63210.0
2021-01-13 12:00:00,132.25,132.3,132.24,132.28,56020.0,120.8373,120.883,120.8282,120.8647,56020.0
2021-01-13 12:30:00,132.28,132.29,132.27,132.29,51588.0,120.8647,120.8739,120.8556,120.8739,51588.0
2021-01-13 13:00:00,132.28,132.36,132.28,132.32,106868.0,120.8647,120.9378,120.8647,120.9013,106868.0
2021-01-13 13:30:00,132.33,132.33,132.29,132.3,56603.0,120.9104,120.9104,120.8739,120.883,56603.0
2021-01-13 14:00:00,132.29,132.31,132.28,132.31,50987.0,120.8739,120.8921,120.8647,120.8921,50987.0
2021-01-13 14:30:00,132.31,132.32,132.3,132.31,105919.0,120.8921,120.9013,120.883,120.8921,105919.0
2021-01-13 15:00:00,132.31,132.33,132.3,132.32,154665.0,120.8921,120.9104,120.883,120.9013,154665.0
2021-01-13 15:30:00,132.32,132.33,132.29,132.3,150584.0,120.9013,120.9104,120.8739,120.883,150584.0
2021-01-14 09:30:00,132.34,132.35,132.29,132.29,42138.0,120.9195,120.9287,120.8739,120.8739,42138.0
2021-01-14 10:00:00,132.3,132.31,132.29,132.31,16860.0,120.883,120.8921,120.8739,120.8921,16860.0
2021-01-14 10:30:00,132.31,132.36,132.3,132.36,21302.0,120.8921,120.9378,120.883,120.9378,21302.0
2021-01-14 11:00:00,132.35,132.39,132.35,132.39,10474.0,120.9287,120.9652,120.9287,120.9652,10474.0
2021-01-14 11:30:00,132.39,132.39,132.36,132.37,33752.0,120.9652,120.9652,120.9378,120.947,33752.0
2021-01-14 12:00:00,132.37,132.37,132.34,132.35,19748.0,120.947,120.947,120.9195,120.9287,19748.0
2021-01-14 12:30:00,132.36,132.42,132.35,132.4,39026.0,120.9378,120.9926,120.9287,120.9744,39026.0
2021-01-14 13:00:00,132.39,132.4,132.31,132.33,294968.0,120.9652,120.9744,120.8921,120.9104,294968.0
2021-01-14 13:30:00,132.32,132.33,132.29,132.29,81699.0,120.9013,120.9104,120.8739,120.8739,81699.0
2021-01-14 14:00:00,132.29,132.29,132.25,132.28,62112.0,120.8739,120.8739,120.8373,120.8647,62112.0
2021-01-14 14:30:00,132.28,132.29,132.26,132.26,34883.0,120.8647,120.8739,120.8465,120.8465,34883.0
2021-01-14 15:00:00,132.25,132.28,132.23,132.23,74271.0,120.8373,120.8647,120.819,120.819,74271.0
2021-01-14 15:30:00,132.24,132.27,132.23,132.27,126460.0,120.8282,120.8556,120.819,120.8556,126460.0
2021-01-15 09:30:00,132.37,132.38,132.3,132.31,40267.0,120.947,120.9561,120.883,120.8921,40267.0
2021-01-15 10:00:00,132.32,132.41,132.32,132.4,30576.0,120.9013,120.9835,120.9013,120.9744,30576.0
2021-01-15 10:30:00,132.4,132.43,132.38,132.43,27068.0,120.9744,121.0018,120.9561,121.0018,27068.0
2021-01-15 11:00:00,132.44,132.44,132.42,132.43,19900.0,121.0109,121.0109,120.9926,121.0018,19900.0
2021-01-15 11:30:00,132.43,132.45,132.42,132.44,29271.0,121.0018,121.0201,120.9926,121.0109,29271.0
2021-01-15 12:00:00,132.44,132.46,132.43,132.46,33946.0,121.0109,121.0292,121.0018,121.0292,33946.0
2021-01-15 12:30:00,132.46,132.46,132.43,132.46,56551.0,121.0292,121.0292,121.0018,121.0292,56551.0
2021-01-15 13:00:00,132.46,132.47,132.44,132.44,21635.0,121.0292,121.0383,121.0109,121.0109,21635.0
2021-01-15 13:30:00,132.44,132.45,132.43,132.44,55708.0,121.0109,121.0201,121.0018,121.0109,55708.0
2021-01-15 14:00:00,132.44,132.45,132.43,132.44,27284.0,121.0109,121.0201,121.0018,121.0109,27284.0
2021-01-15 14:30:00,132.43,132.45,132.42,132.43,28759.0,121.0018,121.0201,120.9926,121.0018,28759.0
2021-01-15 15:00:00,132.44,132.45,132.43,132.44,63693.0,121.0109,121.0201,121.0018,121.0109,63693.0
2021-01-15 15:30:00,132.44,132.45,132.42,132.43,87806.0,121.0109,121.0201,120.9926,121.0018,87806.0
2021-01-19 09:30:00,132.35,132.36,132.33,132.33,125796.0,120.9287,120.9378,120.9104,120.9104,125796.0
2021-01-19 10:00:00,132.35,132.36,132.32,132.35,100785.0,120.9287,120.9378,120.9013,120.9287,100785.0
2021-01-19 10:30:00,132.34,132.39,132.32,132.39,44029.0,120.9195,120.9652,120.9013,120.9652,44029.0
2021-01-19 11:00:00,132.39,132.46,132.39,132.44,42612.0,120.9652,121.0292,120.9652,121.0109,42612.0
2021-01-19 11:30:00,132.44,132.46,132.42,132.43,127331.0,121.0109,121.0292,120.9926,121.0018,127331.0
2021-01-19 12:00:00,132.43,132.46,132.41,132.44,36450.0,121.0018,121.0292,120.9835,121.0109,36450.0
2021-01-19 12:30:00,132.44,132.46,132.44,132.46,78066.0,121.0109,121.0292,121.0109,121.0292,78066.0
2021-01-19 13:00:00,132.46,132.48,132.45,132.48,75274.0,121.0292,121.0475,121.0201,121.0475,75274.0
2021-01-19 13:30:00,132.48,132.48,132.47,132.47,25763.0,121.0475,121.0475,121.0383,121.0383,25763.0
2021-01-19 14:00:00,132.48,132.5,132.47,132.48,103201.0,121.0475,121.0657,121.0383,121.0475,103201.0
2021-01-19 14:30:00,132.49,132.49,132.46,132.47,81554.0,121.0566,121.0566,121.0292,121.0383,81554.0
2021-01-19 15:00:00,132.48,132.49,132.47,132.49,32185.0,121.0475,121.0566,121.0383,121.0566,32185.0
2021-01-19 15:30:00,132.49,132.49,132.47,132.49,88810.0,121.0566,121.0566,121.0383,121.0566,88810.0
2021-01-20 09:30:00,132.42,132.44,132.42,132.44,22067.0,120.9926,121.0109,120.9926,121.0109,22067.0
2021-01-20 10:00:00,132.43,132.46,132.42,132.45,17911.0,121.0018,121.0292,120.9926,121.0201,17911.0
2021-01-20 10:30:00,132.46,132.48,132.45,132.47,23238.0,121.0292,121.0475,121.0201,121.0383,23238.0
2021-01-20 11:00:00,132.47,132.49,132.46,132.47,115815.0,121.0383,121.0566,121.0292,121.0383,115815.0
2021-01-20 11:30:00,132.46,132.48,132.45,132.47,11922.0,121.0292,121.0475,121.0201,121.0383,11922.0
2021-01-20 12:00:00,132.47,132.48,132.46,132.47,39011.0,121.0383,121.0475,121.0292,121.0383,39011.0
2021-01-20 12:30:00,132.47,132.49,132.46,132.49,55652.0,121.0383,121.0566,121.0292,121.0566,55652.0
2021-01-20 13:00:00,132.49,132.49,132.46,132.47,85195.0,121.0566,121.0566,121.0292,121.0383,85195.0
2021-01-20 13:30:00,132.47,132.49,132.46,132.49,33496.0,121.0383,121.0566,121.0292,121.0566,33496.0
2021-01-20 14:00:00,132.49,132.5,132.48,132.5,96803.0,121.0566,121.0657,121.0475,121.0657,96803.0
2021-01-20 14:30:00,132.5,132.5,132.47,132.48,44515.0,121.0657,121.0657,121.0383,121.0475,44515.0
2021-01-20 15:00:00,132.47,132.5,132.47,132.49,49825.0,121.0383,121.0657,121.0383,121.0566,49825.0
2021-01-20 15:30:00,132.49,132.5,132.49,132.5,59871.0,121.0566,121.0657,121.0566,121.0657,59871.0
2021-01-21 09:30:00,132.43,132.45,132.42,132.44,41101.0,121.0018,121.0201,120.9926,121.0109,41101.0
2021-01-21 10:00:00,132.44,132.45,132.42,132.44,19123.0,121.0109,121.0201,120.9926,121.0109,19123.0
2021-01-21 10:30:00,132.44,132.48,132.43,132.47,34243.0,121.0109,121.0475,121.0018,121.0383,34243.0
2021-01-21 11:00:00,132.47,132.49,132.46,132.48,43244.0,121.0383,121.0566,121.0292,121.0475,43244.0
2021-01-21 11:30:00,132.48,132.5,132.47,132.49,37455.0,121.0475,121.0657,121.0383,121.0566,37455.0
2021-01-21 12:00:00,132.48,132.49,132.46,132.48,145808.0,121.0475,121.0566,121.0292,121.0475,145808.0
2021-01-21 12:30:00,132.49,132.5,132.48,132.49,187706.0,121.0566,121.0657,121.0475,121.0566,187706.0
2021-01-21 13:00:00,132.49,132.5,132.47,132.48,57994.0,121.0566,121.0657,121.0383,121.0475,57994.0
2021-01-21 13:30:00,132.47,132.48,132.47,132.47,194996.0,121.0383,121.0475,121.0383,121.0383,194996.0
2021-01-21 14:00:00,132.47,132.5,132.47,132.49,102177.0,121.0383,121.0657,121.0383,121.0566,102177.0
2021-01-21 14:30:00,132.49,132.5,132.47,132.48,240104.0,121.0566,121.0657,121.0383,121.0475,240104.0
2021-01-21 15:00:00,132.48,132.49,132.47,132.48,120486.0,121.0475,121.0566,121.0383,121.0475,120486.0
2021-01-21 15:30:00,132.48,132.5,132.47,132.5,117577.0,121.0475,121.0657,121.0383,121.0657,117577.0
2021-01-22 09:30:00,132.51,132.54,132.5,132.53,124969.0,121.0749,121.1023,121.0657,121.0932,124969.0
2021-01-22 10:00:00,132.52,132.54,132.5,132.54,86178.0,121.084,121.1023,121.0657,121.1023,86178.0
2021-01-22 10:30:00,132.53,132.54,132.52,132.54,12410.0,121.0932,121.1023,121.084,121.1023,12410.0
2021-01-22 11:00:00,132.54,132.56,132.53,132.55,53566.0,121.1023,121.1206,121.0932,121.1114,53566.0
2021-01-22 11:30:00,132.55,132.57,132.54,132.56,137129.0,121.1114,121.1297,121.1023,121.1206,137129.0
2021-01-22 12:00:00,132.56,132.58,132.56,132.56,15015.0,121.1206,121.1388,121.1206,121.1206,15015.0
2021-01-22 12:30:00,132.56,132.57,132.54,132.55,26904.0,121.1206,121.1297,121.1023,121.1114,26904.0
2021-01-22 13:00:00,132.55,132.56,132.54,132.55,38490.0,121.1114,121.1206,121.1023,121.1114,38490.0
2021-01-22 13:30:00,132.56,132.56,132.55,132.56,23727.0,121.1206,121.1206,121.1114,121.1206,23727.0
2021-01-22 14:00:00,132.56,132.56,132.53,132.55,27483.0,121.1206,121.1206,121.0932,121.1114,27483.0
2021-01-22 14:30:00,132.54,132.56,132.54,132.55,23815.0,121.1023,121.1206,121.1023,121.1114,23815.0
2021-01-22 15:00:00,132.55,132.57,132.55,132.57,46066.0,121.1114,121.1297,121.1114,121.1297,46066.0
2021-01-22 15:30:00,132.57,132.57,132.56,132.56,39522.0,121.1297,121.1297,121.1206,121.1206,39522.0
2021-01-25 09:30:00,132.61,132.63,132.6,132.63,28697.0,121.1662,121.1845,121.1571,121.1845,28697.0
2021-01-25 10:00:00,132.64,132.68,132.62,132.68,84828.0,121.1937,121.2302,121.1754,121.2302,84828.0
2021-01-25 10:30:00,132.68,132.74,132.68,132.73,34861.0,121.2302,121.285,121.2302,121.2759,34861.0
2021-01-25 11:00:00,132.73,132.74,132.7,132.71,12492.0,121.2759,121.285,121.2485,121.2576,12492.0
2021-01-25 11:30:00,132.72,132.72,132.7,132.71,50651.0,121.2668,121.2668,121.2485,121.2576,50651.0
2021-01-25 12:00:00,132.71,132.72,132.7,132.7,23299.0,121.2576,121.2668,121.2485,121.2485,23299.0
2021-01-25 12:30:00,132.7,132.71,132.69,132.69,61585.0,121.2485,121.2576,121.2393,121.2393,61585.0
2021-01-25 13:00:00,132.69,132.71,132.68,132.69,69719.0,121.2393,121.2576,121.2302,121.2393,69719.0
2021-01-25 13:30:00,132.69,132.72,132.68,132.72,40086.0,121.2393,121.2668,121.2302,121.2668,40086.0
2021-01-25 14:00:00,132.72,132.73,132.71,132.72,33327.0,121.2668,121.2759,121.2576,121.2668,33327.0
2021-01-25 14:30:00,132.72,132.73,132.7,132.71,16616.0,121.2668,121.2759,121.2485,121.2576,16616.0
2021-01-25 15:00:00,132.7,132.71,132.69,132.71,23289.0,121.2485,121.2576,121.2393,121.2576,23289.0
2021-01-25 15:30:00,132.71,132.73,132.7,132.73,75420.0,121.2576,121.2759,121.2485,121.2759,75420.0
2021-01-26 09:30:00,132.68,132.72,132.67,132.72,118358.0,121.2302,121.2668,121.2211,121.2668,118358.0
2021-01-26 10:00:00,132.71,132.72,132.69,132.7,83205.0,121.2576,121.2668,121.2393,121.2485,83205.0
2021-01-26 10:30:00,132.69,132.71,132.68,132.71,25457.0,121.2393,121.2576,121.2302,121.2576,25457.0
2021-01-26 11:00:00,132.71,132.71,132.68,132.69,194997.0,121.2576,121.2576,121.2302,121.2393,194997.0
2021-01-26 11:30:00,132.69,132.72,132.68,132.72,208703.0,121.2393,121.2668,121.2302,121.2668,208703.0
2021-01-26 12:00:00,132.72,132.72,132.69,132.71,42870.0,121.2668,121.2668,121.2393,121.2576,42870.0
2021-01-26 12:30:00,132.71,132.72,132.69,132.69,18453.0,121.2576,121.2668,121.2393,121.2393,18453.0
2021-01-26 13:00:00,132.7,132.71,132.68,132.7,35139.0,121.2485,121.2576,121.2302,121.2485,35139.0
2021-01-26 13:30:00,132.7,132.72,132.7,132.71,23094.0,121.2485,121.2668,121.2485,121.2576,23094.0
2021-01-26 14:00:00,132.71,132.72,132.69,132.69,24280.0,121.2576,121.2668,121.2393,121.2393,24280.0
2021-01-26 14:30:00,132.7,132.71,132.69,132.7,60841.0,121.2485,121.2576,121.2393,121.2485,60841.0
2021-01-26 15:00:00,132.69,132.71,132.68,132.7,124467.0,121.2393,121.2576,121.2302,121.2485,124467.0
2021-01-26 15:30:00,132.7,132.71,132.69,132.7,99466.0,121.2485,121.2576,121.2393,121.2485,99466.0
2021-01-27 09:30:00,132.78,132.85,132.78,132.82,112860.0,121.3216,121.3855,121.3216,121.3581,112860.0
2021-01-27 10:00:00,132.82,132.82,132.8,132.81,48739.0,121.3581,121.3581,121.3399,121.349,48739.0
2021-01-27 10:30:00,132.81,132.82,132.78,132.8,67144.0,121.349,121.3581,121.3216,121.3399,67144.0
2021-01-27 11:00:00,132.8,132.83,132.79,132.82,117983.0,121.3399,121.3673,121.3307,121.3581,117983.0
2021-01-27 11:30:00,132.81,132.82,132.8,132.82,22952.0,121.349,121.3581,121.3399,121.3581,22952.0
2021-01-27 12:00:00,132.82,132.83,132.81,132.81,128452.0,121.3581,121.3673,121.349,121.349,128452.0
2021-01-27 12:30:00,132.81,132.82,132.79,132.8,12385.0,121.349,121.3581,121.3307,121.3399,12385.0
2021-01-27 13:00:00,132.8,132.81,132.79,132.81,69244.0,121.3399,121.349,121.3307,121.349,69244.0
2021-01-27 13:30:00,132.81,132.81,132.79,132.8,28854.0,121.349,121.349,121.3307,121.3399,28854.0
2021-01-27 14:00:00,132.8,132.82,132.75,132.8,46392.0,121.3399,121.3581,121.2942,121.3399,46392.0
2021-01-27 14:30:00,132.8,132.81,132.78,132.79,31186.0,121.3399,121.349,121.3216,121.3307,31186.0
2021-01-27 15:00:00,132.8,132.8,132.74,132.75,102911.0,121.3399,121.3399,121.285,121.2942,102911.0
2021-01-27 15:30:00,132.76,132.77,132.75,132.76,99824.0,121.3033,121.3124,121.2942,121.3033,99824.0
2021-01-28 09:30:00,132.69,132.69,132.63,132.65,74673.0,121.2393,121.2393,121.1845,121.2028,74673.0
2021-01-28 10:00:00,132.66,132.67,132.65,132.66,39642.0,121.2119,121.2211,121.2028,121.2119,39642.0
2021-01-28 10:30:00,132.66,132.68,132.65,132.65,10481.0,121.2119,121.2302,121.2028,121.2028,10481.0
2021-01-28 11:00:00,132.65,132.66,132.61,132.62,209504.0,121.2028,121.2119,121.1662,121.1754,209504.0
2021-01-28 11:30:00,132.62,132.65,132.61,132.64,24145.0,121.1754,121.2028,121.1662,121.1937,24145.0
2021-01-28 12:00:00,132.63,132.64,132.62,132.62,130113.0,121.1845,121.1937,121.1754,121.1754,130113.0
2021-01-28 12:30:00,132.62,132.64,132.61,132.62,192714.0,121.1754,121.1937,121.1662,121.1754,192714.0
2021-01-28 13:00:00,132.62,132.64,132.6,132.6,154022.0,121.1754,121.1937,121.1571,121.1571,154022.0
2021-01-28 13:30:00,132.61,132.61,132.57,132.61,116275.0,121.1662,121.1662,121.1297,121.1662,116275.0
2021-01-28 14:00:00,132.6,132.62,132.6,132.61,99362.0,121.1571,121.1754,121.1571,121.1662,99362.0
2021-01-28 14:30:00,132.61,132.65,132.61,132.64,170974.0,121.1662,121.2028,121.1662,121.1937,170974.0
2021-01-28 15:00:00,132.65,132.67,132.64,132.66,209178.0,121.2028,121.2211,121.1937,121.2119,209178.0
2021-01-28 15:30:00,132.66,132.67,132.63,132.63,323536.0,121.2119,121.2211,121.1845,121.1845,323536.0
2021-01-29 09:30:00,132.52,132.58,132.51,132.56,222190.0,121.084,121.1388,121.0749,121.1206,222190.0
2021-01-29 10:00:00,132.56,132.59,132.55,132.59,45526.0,121.1206,121.148,121.1114,121.148,45526.0
2021-01-29 10:30:00,132.58,132.59,132.53,132.55,17234.0,121.1388,121.148,121.0932,121.1114,17234.0
2021-01-29 11:00:00,132.54,132.62,132.54,132.62,16431.0,121.1023,121.1754,121.1023,121.1754,16431.0
2021-01-29 11:30:00,132.61,132.64,132.6,132.62,64371.0,121.1662,121.1937,121.1571,121.1754,64371.0
2021-01-29 12:00:00,132.62,132.66,132.59,132.66,95013.0,121.1754,121.2119,121.148,121.2119,95013.0
2021-01-29 12:30:00,132.66,132.67,132.62,132.63,19171.0,121.2119,121.2211,121.1754,121.1845,19171.0
2021-01-29 13:00:00,132.63,132.64,132.61,132.62,18516.0,121.1845,121.1937,121.1662,121.1754,18516.0
2021-01-29 13:30:00,132.62,132.62,132.59,132.61,27675.0,121.1754,121.1754,121.148,121.1662,27675.0
2021-01-29 14:00:00,132.61,132.63,132.59,132.63,31945.0,121.1662,121.1845,121.148,121.1845,31945.0
2021-01-29 14:30:00,132.63,132.63,132.55,132.55,31791.0,121.1845,121.1845,121.1114,121.1114,31791.0
2021-01-29 15:00:00,132.55,132.56,132.51,132.53,47769.0,121.1114,121.1206,121.0749,121.0932,47769.0
2021-01-29 15:30:00,132.53,132.62,132.51,132.62,78171.0,121.0932,121.1754,121.0749,121.1754,78171.0
2021-02-01 09:30:00,132.55,132.6,132.53,132.58,591216.0,121.1906,121.2364,121.1724,121.2181,591216.0
2021-02-01 10:00:00,132.58,132.6,132.56,132.58,38748.0,121.2181,121.2364,121.1998,121.2181,38748.0
2021-02-01 10:30:00,132.58,132.61,132.56,132.61,24660.0,121.2181,121.2455,121.1998,121.2455,24660.0
2021-02-01 11:00:00,132.6,132.63,132.59,132.62,24214.0,121.2364,121.2638,121.2272,121.2547,24214.0
2021-02-01 11:30:00,132.62,132.63,132.6,132.63,9360.0,121.2547,121.2638,121.2364,121.2638,9360.0
2021-02-01 12:00:00,132.62,132.64,132.62,132.63,14510.0,121.2547,121.2729,121.2547,121.2638,14510.0
2021-02-01 12:30:00,132.63,132.64,132.61,132.62,8491.0,121.2638,121.2729,121.2455,121.2547,8491.0
2021-02-01 13:00:00,132.61,132.62,132.58,132.59,17889.0,121.2455,121.2547,121.2181,121.2272,17889.0
2021-02-01 13:30:00,132.59,132.6,132.59,132.6,14311.0,121.2272,121.2364,121.2272,121.2364,14311.0
2021-02-01 14:00:00,132.59,132.6,132.57,132.58,54604.0,121.2272,121.2364,121.2089,121.2181,54604.0
2021-02-01 14:30:00,132.57,132.58,132.55,132.57,60449.0,121.2089,121.2181,121.1906,121.2089,60449.0
2021-02-01 15:00:00,132.57,132.6,132.56,132.59,65453.0,121.2089,121.2364,121.1998,121.2272,65453.0
2021-02-01 15:30:00,132.59,132.63,132.59,132.61,173438.0,121.2272,121.2638,121.2272,121.2455,173438.0
2021-02-02 09:30:00,132.47,132.48,132.44,132.47,209835.0,121.1175,121.1266,121.0901,121.1175,209835.0
2021-02-02 10:00:00,132.47,132.47,132.44,132.45,119259.0,121.1175,121.1175,121.0901,121.0992,119259.0
2021-02-02 10:30:00,132.44,132.47,132.44,132.46,45664.0,121.0901,121.1175,121.0901,121.1084,45664.0
2021-02-02 11:00:00,132.45,132.48,132.44,132.47,46040.0,121.0992,121.1266,121.0901,121.1175,46040.0
2021-02-02 11:30:00,132.48,132.49,132.45,132.48,84286.0,121.1266,121.1358,121.0992,121.1266,84286.0
2021-02-02 12:00:00,132.47,132.5,132.47,132.48,15106.0,121.1175,121.1449,121.1175,121.1266,15106.0
2021-02-02 12:30:00,132.48,132.5,132.47,132.47,15850.0,121.1266,121.1449,121.1175,121.1175,15850.0
2021-02-02 13:00:00,132.48,132.49,132.46,132.48,29825.0,121.1266,121.1358,121.1084,121.1266,29825.0
2021-02-02 13:30:00,132.48,132.49,132.46,132.46,78657.0,121.1266,121.1358,121.1084,121.1084,78657.0
2021-02-02 14:00:00,132.47,132.47,132.45,132.47,36452.0,121.1175,121.1175,121.0992,121.1175,36452.0
2021-02-02 14:30:00,132.46,132.47,132.44,132.45,76984.0,121.1084,121.1175,121.0901,121.0992,76984.0
2021-02-02 15:00:00,132.44,132.47,132.44,132.46,46605.0,121.0901,121.1175,121.0901,121.1084,46605.0
2021-02-02 15:30:00,132.46,132.47,132.44,132.47,70211.0,121.1084,121.1175,121.0901,121.1175,70211.0
2021-02-03 09:30:00,132.4,132.43,132.36,132.37,32151.0,121.0535,121.0809,121.0169,121.0261,32151.0
2021-02-03 10:00:00,132.36,132.42,132.34,132.41,23846.0,121.0169,121.0718,120.9986,121.0626,23846.0
2021-02-03 10:30:00,132.41,132.42,132.36,132.39,53642.0,121.0626,121.0718,121.0169,121.0444,53642.0
2021-02-03 11:00:00,132.39,132.42,132.37,132.4,43269.0,121.0444,121.0718,121.0261,121.0535,43269.0
2021-02-03 11:30:00,132.41,132.42,132.36,132.37,16373.0,121.0626,121.0718,121.0169,121.0261,16373.0
2021-02-03 12:00:00,132.38,132.39,132.37,132.38,9712.0,121.0352,121.0444,121.0261,121.0352,9712.0
2021-02-03 12:30:00,132.38,132.38,132.35,132.36,15119.0,121.0352,121.0352,121.0078,121.0169,15119.0
2021-02-03 13:00:00,132.37,132.39,132.36,132.38,15539.0,121.0261,121.0444,121.0169,121.0352,15539.0
2021-02-03 13:30:00,132.38,132.39,132.37,132.39,11977.0,121.0352,121.0444,121.0261,121.0444,11977.0
2021-02-03 14:00:00,132.38,132.39,132.36,132.37,28218.0,121.0352,121.0444,121.0169,121.0261,28218.0
2021-02-03 14:30:00,132.37,132.38,132.36,132.37,39640.0,121.0261,121.0352,121.0169,121.0261,39640.0
2021-02-03 15:00:00,132.36,132.37,132.35,132.36,67149.0,121.0169,121.0261,121.0078,121.0169,67149.0
2021-02-03 15:30:00,132.37,132.37,132.35,132.37,47643.0,121.0261,121.0261,121.0078,121.0261,47643.0
2021-02-04 09:30:00,132.31,132.32,132.28,132.3,13353.0,120.9712,120.9804,120.9438,120.9621,13353.0
2021-02-04 10:00:00,132.3,132.32,132.27,132.32,14355.0,120.9621,120.9804,120.9346,120.9804,14355.0
2021-02-04 10:30:00,132.32,132.37,132.32,132.35,54052.0,120.9804,121.0261,120.9804,121.0078,54052.0
2021-02-04 11:00:00,132.35,132.37,132.34,132.35,38284.0,121.0078,121.0261,120.9986,121.0078,38284.0
2021-02-04 11:30:00,132.36,132.39,132.35,132.36,26946.0,121.0169,121.0444,121.0078,121.0169,26946.0
2021-02-04 12:00:00,132.36,132.37,132.34,132.34,34213.0,121.0169,121.0261,120.9986,120.9986,34213.0
2021-02-04 12:30:00,132.35,132.36,132.35,132.36,62274.0,121.0078,121.0169,121.0078,121.0169,62274.0
2021-02-04 13:00:00,132.36,132.36,132.35,132.35,15313.0,121.0169,121.0169,121.0078,121.0078,15313.0
2021-02-04 13:30:00,132.35,132.36,132.35,132.35,30745.0,121.0078,121.0169,121.0078,121.0078,30745.0
2021-02-04 14:00:00,132.35,132.37,132.35,132.37,35710.0,121.0078,121.0261,121.0078,121.0261,35710.0
2021-02-04 14:30:00,132.37,132.38,132.36,132.37,54090.0,121.0261,121.0352,121.0169,121.0261,54090.0
2021-02-04 15:00:00,132.37,132.38,132.36,132.36,48103.0,121.0261,121.0352,121.0169,121.0169,48103.0
2021-02-04 15:30:00,132.36,132.38,132.36,132.38,74019.0,121.0169,121.0352,121.0169,121.0352,74019.0
2021-02-05 09:30:00,132.38,132.45,132.37,132.43,47358.0,121.0352,121.0992,121.0261,121.0809,47358.0
2021-02-05 10:00:00,132.43,132.44,132.39,132.39,34060.0,121.0809,121.0901,121.0444,121.0444,34060.0
2021-02-05 10:30:00,132.39,132.4,132.32,132.35,72042.0,121.0444,121.0535,120.9804,121.0078,72042.0
2021-02-05 11:00:00,132.35,132.37,132.34,132.35,46137.0,121.0078,121.0261,120.9986,121.0078,46137.0
2021-02-05 11:30:00,132.35,132.41,132.34,132.41,147028.0,121.0078,121.0626,120.9986,121.0626,147028.0
2021-02-05 12:00:00,132.41,132.41,132.36,132.37,158236.0,121.0626,121.0626,121.0169,121.0261,158236.0
2021-02-05 12:30:00,132.37,132.37,132.34,132.35,13205.0,121.0261,121.0261,120.9986,121.0078,13205.0
2021-02-05 13:00:00,132.36,132.36,132.34,132.35,17226.0,121.0169,121.0169,120.9986,121.0078,17226.0
2021-02-05 13:30:00,132.35,132.37,132.35,132.37,16444.0,121.0078,121.0261,121.0078,121.0261,16444.0
2021-02-05 14:00:00,132.37,132.38,132.35,132.36,17219.0,121.0261,121.0352,121.0078,121.0169,17219.0
2021-02-05 14:30:00,132.36,132.36,132.31,132.31,41619.0,121.0169,121.0169,120.9712,120.9712,41619.0
2021-02-05 15:00:00,132.31,132.34,132.31,132.34,81384.0,120.9712,120.9986,120.9712,120.9986,81384.0
2021-02-05 15:30:00,132.33,132.34,132.3,132.32,62946.0,120.9895,120.9986,120.9621,120.9804,62946.0
2021-02-08 09:30:00,132.27,132.29,132.24,132.24,122725.0,120.9346,120.9529,120.9072,120.9072,122725.0
2021-02-08 10:00:00,132.24,132.28,132.24,132.28,145078.0,120.9072,120.9438,120.9072,120.9438,145078.0
2021-02-08 10:30:00,132.28,132.33,132.25,132.32,43051.0,120.9438,120.9895,120.9164,120.9804,43051.0
2021-02-08 11:00:00,132.32,132.35,132.31,132.34,36271.0,120.9804,121.0078,120.9712,120.9986,36271.0
2021-02-08 11:30:00,132.34,132.36,132.34,132.35,29810.0,120.9986,121.0169,120.9986,121.0078,29810.0
2021-02-08 12:00:00,132.35,132.36,132.32,132.33,21196.0,121.0078,121.0169,120.9804,120.9895,21196.0
2021-02-08 12:30:00,132.33,132.33,132.31,132.32,11328.0,120.9895,120.9895,120.9712,120.9804,11328.0
2021-02-08 13:00:00,132.32,132.32,132.3,132.31,19446.0,120.9804,120.9804,120.9621,120.9712,19446.0
2021-02-08 13:30:00,132.31,132.33,132.3,132.31,19043.0,120.9712,120.9895,120.9621,120.9712,19043.0
2021-02-08 14:00:00,132.32,132.32,132.3,132.3,42560.0,120.9804,120.9804,120.9621,120.9621,42560.0
2021-02-08 14:30:00,132.3,132.31,132.3,132.31,22590.0,120.9621,120.9712,120.9621,120.9712,22590.0
2021-02-08 15:00:00,132.31,132.31,132.27,132.27,75433.0,120.9712,120.9712,120.9346,120.9346,75433.0
2021-02-08 15:30:00,132.27,132.28,132.26,132.28,77325.0,120.9346,120.9438,120.9255,120.9438,77325.0
2021-02-09 09:30:00,132.29,132.34,132.29,132.33,89691.0,120.9529,120.9986,120.9529,120.9895,89691.0
2021-02-09 10:00:00,132.33,132.35,132.32,132.33,49628.0,120.9895,121.0078,120.9804,120.9895,49628.0
2021-02-09 10:30:00,132.33,132.35,132.32,132.34,7369.0,120.9895,121.0078,120.9804,120.9986,7369.0
2021-02-09 11:00:00,132.34,132.36,132.34,132.35,22904.0,120.9986,121.0169,120.9986,121.0078,22904.0
2021-02-09 11:30:00,132.36,132.36,132.33,132.34,19903.0,121.0169,121.0169,120.9895,120.9986,19903.0
2021-02-09 12:00:00,132.35,132.35,132.32,132.34,38817.0,121.0078,121.0078,120.9804,120.9986,38817.0
2021-02-09 12:30:00,132.34,132.34,132.32,132.32,49379.0,120.9986,120.9986,120.9804,120.9804,49379.0
2021-02-09 13:00:00,132.32,132.33,132.31,132.33,31939.0,120.9804,120.9895,120.9712,120.9895,31939.0
2021-02-09 13:30:00,132.33,132.33,132.3,132.31,11123.0,120.9895,120.9895,120.9621,120.9712,11123.0
2021-02-09 14:00:00,132.31,132.31,132.29,132.3,10376.0,120.9712,120.9712,120.9529,120.9621,10376.0
2021-02-09 14:30:00,132.3,132.31,132.29,132.31,47967.0,120.9621,120.9712,120.9529,120.9712,47967.0
2021-02-09 15:00:00,132.31,132.31,132.28,132.3,98595.0,120.9712,120.9712,120.9438,120.9621,98595.0
2021-02-09 15:30:00,132.3,132.31,132.28,132.3,123967.0,120.9621,120.9712,120.9438,120.9621,123967.0
2021-02-10 09:30:00,132.37,132.4,132.36,132.39,28249.0,121.0261,121.0535,121.0169,121.0444,28249.0
2021-02-10 10:00:00,132.39,132.42,132.38,132.41,230082.0,121.0444,121.0718,121.0352,121.0626,230082.0
2021-02-10 10:30:00,132.4,132.41,132.37,132.38,10223.0,121.0535,121.0626,121.0261,121.0352,10223.0
2021-02-10 11:00:00,132.37,132.38,132.35,132.37,116046.0,121.0261,121.0352,121.0078,121.0261,116046.0
2021-02-10 11:30:00,132.37,132.37,132.35,132.36,20532.0,121.0261,121.0261,121.0078,121.0169,20532.0
2021-02-10 12:00:00,132.37,132.39,132.36,132.37,45266.0,121.0261,121.0444,121.0169,121.0261,45266.0
2021-02-10 12:30:00,132.38,132.39,132.37,132.38,34705.0,121.0352,121.0444,121.0261,121.0352,34705.0
2021-02-10 13:00:00,132.38,132.39,132.36,132.39,22079.0,121.0352,121.0444,121.0169,121.0444,22079.0
2021-02-10 13:30:00,132.39,132.41,132.38,132.41,30728.0,121.0444,121.0626,121.0352,121.0626,30728.0
2021-02-10 14:00:00,132.41,132.42,132.39,132.41,20948.0,121.0626,121.0718,121.0444,121.0626,20948.0
2021-02-10 14:30:00,132.41,132.42,132.4,132.42,17610.0,121.0626,121.0718,121.0535,121.0718,17610.0
2021-02-10 15:00:00,132.42,132.42,132.4,132.42,108804.0,121.0718,121.0718,121.0535,121.0718,108804.0
2021-02-10 15:30:00,132.42,132.44,132.41,132.44,122695.0,121.0718,121.0901,121.0626,121.0901,122695.0
2021-02-11 09:30:00,132.43,132.45,132.4,132.44,50584.0,121.0809,121.0992,121.0535,121.0901,50584.0
2021-02-11 10:00:00,132.44,132.45,132.43,132.44,9779.0,121.0901,121.0992,121.0809,121.0901,9779.0
2021-02-11 10:30:00,132.44,132.45,132.42,132.43,13322.0,121.0901,121.0992,121.0718,121.0809,13322.0
2021-02-11 11:00:00,132.43,132.43,132.41,132.41,11622.0,121.0809,121.0809,121.0626,121.0626,11622.0
2021-02-11 11:30:00,132.41,132.42,132.39,132.42,14934.0,121.0626,121.0718,121.0444,121.0718,14934.0
2021-02-11 12:00:00,132.42,132.44,132.41,132.44,14933.0,121.0718,121.0901,121.0626,121.0901,14933.0
2021-02-11 12:30:00,132.44,132.44,132.42,132.42,26043.0,121.0901,121.0901,121.0718,121.0718,26043.0
2021-02-11 13:00:00,132.43,132.43,132.38,132.4,18246.0,121.0809,121.0809,121.0352,121.0535,18246.0
2021-02-11 13:30:00,132.41,132.41,132.38,132.39,17137.0,121.0626,121.0626,121.0352,121.0444,17137.0
2021-02-11 14:00:00,132.38,132.41,132.38,132.41,13345.0,121.0352,121.0626,121.0352,121.0626,13345.0
2021-02-11 14:30:00,132.4,132.42,132.39,132.4,42397.0,121.0535,121.0718,121.0444,121.0535,42397.0
2021-02-11 15:00:00,132.41,132.42,132.39,132.4,20042.0,121.0626,121.0718,121.0444,121.0535,20042.0
2021-02-11 15:30:00,132.41,132.42,132.39,132.39,93671.0,121.0626,121.0718,121.0444,121.0444,93671.0
2021-02-12 09:30:00,132.29,132.3,132.27,132.28,26372.0,120.9529,120.9621,120.9346,120.9438,26372.0
2021-02-12 10:00:00,132.27,132.32,132.25,132.3,9732.0,120.9346,120.9804,120.9164,120.9621,9732.0
2021-02-12 10:30:00,132.3,132.33,132.28,132.32,19653.0,120.9621,120.9895,120.9438,120.9804,19653.0
2021-02-12 11:00:00,132.31,132.35,132.31,132.34,36717.0,120.9712,121.0078,120.9712,120.9986,36717.0
2021-02-12 11:30:00,132.34,132.34,132.3,132.31,33607.0,120.9986,120.9986,120.9621,120.9712,33607.0
2021-02-12 12:00:00,132.3,132.31,132.29,132.29,56848.0,120.9621,120.9712,120.9529,120.9529,56848.0
2021-02-12 12:30:00,132.29,132.29,132.26,132.27,12925.0,120.9529,120.9529,120.9255,120.9346,12925.0
2021-02-12 13:00:00,132.27,132.3,132.26,132.27,14215.0,120.9346,120.9621,120.9255,120.9346,14215.0
2021-02-12 13:30:00,132.29,132.3,132.27,132.28,39055.0,120.9529,120.9621,120.9346,120.9438,39055.0
2021-02-12 14:00:00,132.27,132.28,132.26,132.27,17324.0,120.9346,120.9438,120.9255,120.9346,17324.0
2021-02-12 14:30:00,132.27,132.28,132.25,132.26,48232.0,120.9346,120.9438,120.9164,120.9255,48232.0
2021-02-12 15:00:00,132.26,132.26,132.25,132.25,43835.0,120.9255,120.9255,120.9164,120.9164,43835.0
2021-02-12 15:30:00,132.25,132.26,132.23,132.25,201841.0,120.9164,120.9255,120.8981,120.9164,201841.0
2021-02-16 09:30:00,132.01,132.04,132.01,132.03,189667.0,120.6969,120.7244,120.6969,120.7152,189667.0
2021-02-16 10:00:00,132.03,132.06,132.0,132.01,10362.0,120.7152,120.7426,120.6878,120.6969,10362.0
2021-02-16 10:30:00,132.01,132.01,131.94,131.96,32534.0,120.6969,120.6969,120.6329,120.6512,32534.0
2021-02-16 11:00:00,131.95,131.95,131.87,131.89,36273.0,120.6421,120.6421,120.5689,120.5872,36273.0
2021-02-16 11:30:00,131.88,131.93,131.88,131.91,57690.0,120.5781,120.6238,120.5781,120.6055,57690.0
2021-02-16 12:00:00,131.9,131.92,131.88,131.92,65535.0,120.5964,120.6146,120.5781,120.6146,65535.0
2021-02-16 12:30:00,131.92,131.92,131.88,131.88,43203.0,120.6146,120.6146,120.5781,120.5781,43203.0
2021-02-16 13:00:00,131.88,131.91,131.87,131.88,37017.0,120.5781,120.6055,120.5689,120.5781,37017.0
2021-02-16 13:30:00,131.89,131.89,131.87,131.87,65769.0,120.5872,120.5872,120.5689,120.5689,65769.0
2021-02-16 14:00:00,131.87,131.87,131.85,131.86,25635.0,120.5689,120.5689,120.5506,120.5598,25635.0
2021-02-16 14:30:00,131.85,131.86,131.81,131.83,24404.0,120.5506,120.5598,120.5141,120.5324,24404.0
2021-02-16 15:00:00,131.83,131.84,131.81,131.82,123279.0,120.5324,120.5415,120.5141,120.5232,123279.0
2021-02-16 15:30:00,131.82,131.83,131.79,131.81,95852.0,120.5232,120.5324,120.4958,120.5141,95852.0
2021-02-17 09:30:00,131.84,131.9,131.82,131.84,40264.0,120.5415,120.5964,120.5232,120.5415,40264.0
2021-02-17 10:00:00,131.84,131.88,131.82,131.87,27547.0,120.5415,120.5781,120.5232,120.5689,27547.0
2021-02-17 10:30:00,131.87,131.89,131.84,131.86,39864.0,120.5689,120.5872,120.5415,120.5598,39864.0
2021-02-17 11:00:00,131.84,131.93,131.84,131.9,32767.0,120.5415,120.6238,120.5415,120.5964,32767.0
2021-02-17 11:30:00,131.89,131.92,131.88,131.9,57133.0,120.5872,120.6146,120.5781,120.5964,57133.0
2021-02-17 12:00:00,131.89,131.94,131.89,131.91,59158.0,120.5872,120.6329,120.5872,120.6055,59158.0
2021-02-17 12:30:00,131.91,131.92,131.88,131.89,41348.0,120.6055,120.6146,120.5781,120.5872,41348.0
2021-02-17 13:00:00,131.89,131.91,131.84,131.87,93873.0,120.5872,120.6055,120.5415,120.5689,93873.0
2021-02-17 13:30:00,131.87,131.89,131.86,131.86,26856.0,120.5689,120.5872,120.5598,120.5598,26856.0
2021-02-17 14:00:00,131.87,131.89,131.83,131.86,29656.0,120.5689,120.5872,120.5324,120.5598,29656.0
2021-02-17 14:30:00,131.85,131.87,131.82,131.83,42004.0,120.5506,120.5689,120.5232,120.5324,42004.0
2021-02-17 15:00:00,131.82,131.85,131.82,131.84,45067.0,120.5232,120.5506,120.5232,120.5415,45067.0
2021-02-17 15:30:00,131.84,131.87,131.84,131.87,112888.0,120.5415,120.5689,120.5415,120.5689,112888.0
2021-02-18 09:30:00,131.81,131.82,131.77,131.78,18315.0,120.5141,120.5232,120.4775,120.4866,18315.0
2021-02-18 10:00:00,131.78,131.82,131.77,131.82,12296.0,120.4866,120.5232,120.4775,120.5232,12296.0
2021-02-18 10:30:00,131.81,131.89,131.81,131.89,22483.0,120.5141,120.5872,120.5141,120.5872,22483.0
2021-02-18 11:00:00,131.87,131.9,131.87,131.88,22007.0,120.5689,120.5964,120.5689,120.5781,22007.0
2021-02-18 11:30:00,131.88,131.91,131.87,131.9,19130.0,120.5781,120.6055,120.5689,120.5964,19130.0
2021-02-18 12:00:00,131.91,131.92,131.89,131.92,19690.0,120.6055,120.6146,120.5872,120.6146,19690.0
2021-02-18 12:30:00,131.91,131.93,131.9,131.91,32332.0,120.6055,120.6238,120.5964,120.6055,32332.0
2021-02-18 13:00:00,131.91,131.92,131.89,131.92,31657.0,120.6055,120.6146,120.5872,120.6146,31657.0
2021-02-18 13:30:00,131.92,131.94,131.9,131.93,23369.0,120.6146,120.6329,120.5964,120.6238,23369.0
2021-02-18 14:00:00,131.93,131.95,131.92,131.93,30625.0,120.6238,120.6421,120.6146,120.6238,30625.0
2021-02-18 14:30:00,131.93,131.94,131.9,131.9,62481.0,120.6238,120.6329,120.5964,120.5964,62481.0
2021-02-18 15:00:00,131.9,131.92,131.89,131.89,42192.0,120.5964,120.6146,120.5872,120.5872,42192.0
2021-02-18 15:30:00,131.9,131.91,131.88,131.9,45191.0,120.5964,120.6055,120.5781,120.5964,45191.0
2021-02-19 09:30:00,131.77,131.82,131.76,131.79,25556.0,120.4775,120.5232,120.4684,120.4958,25556.0
2021-02-19 10:00:00,131.77,131.78,131.73,131.75,36055.0,120.4775,120.4866,120.4409,120.4592,36055.0
2021-02-19 10:30:00,131.77,131.78,131.73,131.75,43147.0,120.4775,120.4866,120.4409,120.4592,43147.0
2021-02-19 11:00:00,131.75,131.78,131.74,131.74,19504.0,120.4592,120.4866,120.4501,120.4501,19504.0
2021-02-19 11:30:00,131.75,131.76,131.69,131.73,17299.0,120.4592,120.4684,120.4043,120.4409,17299.0
2021-02-19 12:00:00,131.71,131.71,131.67,131.7,12177.0,120.4226,120.4226,120.3861,120.4135,12177.0
2021-02-19 12:30:00,131.69,131.72,131.68,131.72,11485.0,120.4043,120.4318,120.3952,120.4318,11485.0
2021-02-19 13:00:00,131.71,131.72,131.65,131.67,19397.0,120.4226,120.4318,120.3678,120.3861,19397.0
2021-02-19 13:30:00,131.68,131.71,131.66,131.71,62793.0,120.3952,120.4226,120.3769,120.4226,62793.0
2021-02-19 14:00:00,131.71,131.72,131.7,131.71,10458.0,120.4226,120.4318,120.4135,120.4226,10458.0
2021-02-19 14:30:00,131.72,131.73,131.71,131.72,59233.0,120.4318,120.4409,120.4226,120.4318,59233.0
2021-02-19 15:00:00,131.71,131.73,131.7,131.72,66621.0,120.4226,120.4409,120.4135,120.4318,66621.0
2021-02-19 15:30:00,131.72,131.73,131.71,131.73,77504.0,120.4318,120.4409,120.4226,120.4409,77504.0
2021-02-22 09:30:00,131.65,131.76,131.62,131.71,41858.0,120.3678,120.4684,120.3403,120.4226,41858.0
2021-02-22 10:00:00,131.73,131.74,131.67,131.73,6853.0,120.4409,120.4501,120.3861,120.4409,6853.0
2021-02-22 10:30:00,131.72,131.73,131.69,131.7,16953.0,120.4318,120.4409,120.4043,120.4135,16953.0
2021-02-22 11:00:00,131.69,131.7,131.66,131.67,116068.0,120.4043,120.4135,120.3769,120.3861,116068.0
2021-02-22 11:30:00,131.67,131.71,131.65,131.67,43394.0,120.3861,120.4226,120.3678,120.3861,43394.0
2021-02-22 12:00:00,131.68,131.68,131.65,131.66,19805.0,120.3952,120.3952,120.3678,120.3769,19805.0
2021-02-22 12:30:00,131.65,131.66,131.63,131.63,49346.0,120.3678,120.3769,120.3495,120.3495,49346.0
2021-02-22 13:00:00,131.64,131.68,131.61,131.66,89763.0,120.3586,120.3952,120.3312,120.3769,89763.0
2021-02-22 13:30:00,131.66,131.66,131.62,131.63,104800.0,120.3769,120.3769,120.3403,120.3495,104800.0
2021-02-22 14:00:00,131.63,131.65,131.62,131.64,57806.0,120.3495,120.3678,120.3403,120.3586,57806.0
2021-02-22 14:30:00,131.64,131.64,131.61,131.62,28260.0,120.3586,120.3586,120.3312,120.3403,28260.0
2021-02-22 15:00:00,131.61,131.63,131.58,131.62,66698.0,120.3312,120.3495,120.3038,120.3403,66698.0
2021-02-22 15:30:00,131.62,131.64,131.61,131.63,151382.0,120.3403,120.3586,120.3312,120.3495,151382.0
2021-02-23 09:30:00,131.61,131.75,131.61,131.68,135220.0,120.3312,120.4592,120.3312,120.3952,135220.0
2021-02-23 10:00:00,131.68,131.7,131.59,131.7,230849.0,120.3952,120.4135,120.3129,120.4135,230849.0
2021-02-23 10:30:00,131.7,131.78,131.7,131.74,284396.0,120.4135,120.4866,120.4135,120.4501,284396.0
2021-02-23 11:00:00,131.74,131.74,131.68,131.72,327633.0,120.4501,120.4501,120.3952,120.4318,327633.0
2021-02-23 11:30:00,131.72,131.74,131.69,131.71,99733.0,120.4318,120.4501,120.4043,120.4226,99733.0
2021-02-23 12:00:00,131.71,131.74,131.69,131.69,116426.0,120.4226,120.4501,120.4043,120.4043,116426.0
2021-02-23 12:30:00,131.69,131.7,131.68,131.68,52034.0,120.4043,120.4135,120.3952,120.3952,52034.0
2021-02-23 13:00:00,131.69,131.72,131.66,131.71,118540.0,120.4043,120.4318,120.3769,120.4226,118540.0
2021-02-23 13:30:00,131.71,131.72,131.69,131.69,75850.0,120.4226,120.4318,120.4043,120.4043,75850.0
2021-02-23 14:00:00,131.7,131.71,131.69,131.69,84940.0,120.4135,120.4226,120.4043,120.4043,84940.0
2021-02-23 14:30:00,131.7,131.71,131.69,131.69,181697.0,120.4135,120.4226,120.4043,120.4043,181697.0
2021-02-23 15:00:00,131.7,131.72,131.68,131.68,193250.0,120.4135,120.4318,120.3952,120.3952,193250.0
2021-02-23 15:30:00,131.69,131.71,131.66,131.71,132316.0,120.4043,120.4226,120.3769,120.4226,132316.0
2021-02-24 09:30:00,131.46,131.48,131.41,131.43,234319.0,120.1941,120.2123,120.1483,120.1666,234319.0
2021-02-24 10:00:00,131.43,131.56,131.42,131.52,42406.0,120.1666,120.2855,120.1575,120.2489,42406.0
2021-02-24 10:30:00,131.52,131.56,131.48,131.55,198998.0,120.2489,120.2855,120.2123,120.2763,198998.0
2021-02-24 11:00:00,131.55,131.6,131.51,131.57,31265.0,120.2763,120.3221,120.2398,120.2946,31265.0
2021-02-24 11:30:00,131.57,131.6,131.55,131.59,65709.0,120.2946,120.3221,120.2763,120.3129,65709.0
2021-02-24 12:00:00,131.59,131.61,131.56,131.6,51856.0,120.3129,120.3312,120.2855,120.3221,51856.0
2021-02-24 12:30:00,131.59,131.62,131.58,131.58,41076.0,120.3129,120.3403,120.3038,120.3038,41076.0
2021-02-24 13:00:00,131.58,131.59,131.52,131.58,66410.0,120.3038,120.3129,120.2489,120.3038,66410.0
2021-02-24 13:30:00,131.58,131.59,131.52,131.54,253459.0,120.3038,120.3129,120.2489,120.2672,253459.0
2021-02-24 14:00:00,131.53,131.59,131.51,131.56,43701.0,120.2581,120.3129,120.2398,120.2855,43701.0
2021-02-24 14:30:00,131.56,131.57,131.51,131.53,73421.0,120.2855,120.2946,120.2398,120.2581,73421.0
2021-02-24 15:00:00,131.54,131.58,131.53,131.56,42626.0,120.2672,120.3038,120.2581,120.2855,42626.0
2021-02-24 15:30:00,131.56,131.6,131.55,131.59,121072.0,120.2855,120.3221,120.2763,120.3129,121072.0
2021-02-25 09:30:00,131.12,131.16,131.01,131.01,147185.0,119.8832,119.9198,119.7826,119.7826,147185.0
2021-02-25 10:00:00,131.01,131.04,130.96,130.97,75402.0,119.7826,119.8101,119.7369,119.7461,75402.0
2021-02-25 10:30:00,130.97,130.98,130.77,130.88,234409.0,119.7461,119.7552,119.5632,119.6638,234409.0
2021-02-25 11:00:00,130.88,131.03,130.86,131.01,386994.0,119.6638,119.8009,119.6455,119.7826,386994.0
2021-02-25 11:30:00,131.0,131.08,130.98,131.06,95025.0,119.7735,119.8466,119.7552,119.8283,95025.0
2021-02-25 12:00:00,131.06,131.08,130.9,130.9,410366.0,119.8283,119.8466,119.6821,119.6821,410366.0
2021-02-25 12:30:00,130.9,130.91,130.76,130.77,526930.0,119.6821,119.6912,119.554,119.5632,526930.0
2021-02-25 13:00:00,130.77,130.78,130.24,130.69,1550280.0,119.5632,119.5723,119.0786,119.49,1550280.0
2021-02-25 13:30:00,130.68,130.82,130.6,130.82,612177.0,119.4809,119.6089,119.4078,119.6089,612177.0
2021-02-25 14:00:00,130.83,130.87,130.72,130.73,602916.0,119.6181,119.6546,119.5175,119.5266,602916.0
2021-02-25 14:30:00,130.73,130.74,130.55,130.59,748312.0,119.5266,119.5358,119.362,119.3986,748312.0
2021-02-25 15:00:00,130.58,130.67,130.41,130.47,718118.0,119.3895,119.4718,119.234,119.2889,718118.0
2021-02-25 15:30:00,130.48,130.58,130.4,130.47,981449.0,119.298,119.3895,119.2249,119.2889,981449.0
2021-02-26 09:30:00,130.69,130.73,130.58,130.58,156355.0,119.49,119.5266,119.3895,119.3895,156355.0
2021-02-26 10:00:00,130.57,130.65,130.48,130.52,267416.0,119.3803,119.4535,119.298,119.3346,267416.0
2021-02-26 10:30:00,130.51,130.56,130.47,130.52,137979.0,119.3255,119.3712,119.2889,119.3346,137979.0
2021-02-26 11:00:00,130.53,130.54,130.45,130.47,76843.0,119.3438,119.3529,119.2706,119.2889,76843.0
2021-02-26 11:30:00,130.47,130.54,130.43,130.53,173140.0,119.2889,119.3529,119.2523,119.3438,173140.0
2021-02-26 12:00:00,130.52,130.54,130.5,130.51,115408.0,119.3346,119.3529,119.3163,119.3255,115408.0
2021-02-26 12:30:00,130.51,130.62,130.48,130.61,119174.0,119.3255,119.426,119.298,119.4169,119174.0
2021-02-26 13:00:00,130.61,130.77,130.6,130.75,192017.0,119.4169,119.5632,119.4078,119.5449,192017.0
2021-02-26 13:30:00,130.74,130.77,130.71,130.73,164225.0,119.5358,119.5632,119.5083,119.5266,164225.0
2021-02-26 14:00:00,130.73,130.82,130.68,130.81,858374.0,119.5266,119.6089,119.4809,119.5998,858374.0
2021-02-26 14:30:00,130.8,130.85,130.7,130.72,671638.0,119.5906,119.6363,119.4992,119.5175,671638.0
2021-02-26 15:00:00,130.72,130.82,130.71,130.82,536664.0,119.5175,119.6089,119.5083,119.6089,536664.0
2021-02-26 15:30:00,130.82,131.09,130.8,131.07,358409.0,119.6089,119.8558,119.5906,119.8375,358409.0
2021-03-01 09:30:00,131.01,131.05,130.94,130.94,208434.0,119.8542,119.8908,119.7901,119.7901,208434.0
2021-03-01 10:00:00,130.94,131.05,130.9,131.02,95308.0,119.7901,119.8908,119.7535,119.8633,95308.0
2021-03-01 10:30:00,130.99,131.0,130.91,130.92,26117.0,119.8359,119.845,119.7627,119.7718,26117.0
2021-03-01 11:00:00,130.93,130.97,130.93,130.94,53371.0,119.781,119.8176,119.781,119.7901,53371.0
2021-03-01 11:30:00,130.95,130.95,130.9,130.91,36274.0,119.7993,119.7993,119.7535,119.7627,36274.0
2021-03-01 12:00:00,130.92,130.98,130.91,130.91,22030.0,119.7718,119.8267,119.7627,119.7627,22030.0
2021-03-01 12:30:00,130.91,130.93,130.89,130.92,94350.0,119.7627,119.781,119.7444,119.7718,94350.0
2021-03-01 13:00:00,130.92,130.95,130.88,130.93,124745.0,119.7718,119.7993,119.7352,119.781,124745.0
2021-03-01 13:30:00,130.92,130.95,130.91,130.91,44426.0,119.7718,119.7993,119.7627,119.7627,44426.0
2021-03-01 14:00:00,130.92,130.93,130.9,130.93,31989.0,119.7718,119.781,119.7535,119.781,31989.0
2021-03-01 14:30:00,130.93,131.01,130.91,130.97,244491.0,119.781,119.8542,119.7627,119.8176,244491.0
2021-03-01 15:00:00,130.96,130.99,130.91,130.97,188979.0,119.8084,119.8359,119.7627,119.8176,188979.0
2021-03-01 15:30:00,130.98,131.04,130.97,131.04,208550.0,119.8267,119.8816,119.8176,119.8816,208550.0
2021-03-02 09:30:00,131.01,131.06,130.98,131.04,101938.0,119.8542,119.8999,119.8267,119.8816,101938.0
2021-03-02 10:00:00,131.05,131.14,131.04,131.12,51577.0,119.8908,119.9731,119.8816,119.9548,51577.0
2021-03-02 10:30:00,131.11,131.12,131.07,131.12,82309.0,119.9457,119.9548,119.9091,119.9548,82309.0
2021-03-02 11:00:00,131.11,131.14,131.1,131.14,36210.0,119.9457,119.9731,119.9365,119.9731,36210.0
2021-03-02 11:30:00,131.13,131.22,131.12,131.19,65957.0,119.964,120.0463,119.9548,120.0189,65957.0
2021-03-02 12:00:00,131.19,131.21,131.16,131.17,49801.0,120.0189,120.0371,119.9914,120.0006,49801.0
2021-03-02 12:30:00,131.17,131.18,131.13,131.16,193010.0,120.0006,120.0097,119.964,119.9914,193010.0
2021-03-02 13:00:00,131.17,131.18,131.11,131.12,54157.0,120.0006,120.0097,119.9457,119.9548,54157.0
2021-03-02 13:30:00,131.13,131.2,131.13,131.19,42398.0,119.964,120.028,119.964,120.0189,42398.0
2021-03-02 14:00:00,131.18,131.19,131.16,131.18,97321.0,120.0097,120.0189,119.9914,120.0097,97321.0
2021-03-02 14:30:00,131.18,131.2,131.16,131.17,167259.0,120.0097,120.028,119.9914,120.0006,167259.0
2021-03-02 15:00:00,131.16,131.22,131.14,131.18,241009.0,119.9914,120.0463,119.9731,120.0097,241009.0
2021-03-02 15:30:00,131.18,131.21,131.16,131.21,317457.0,120.0097,120.0371,119.9914,120.0371,317457.0
2021-03-03 09:30:00,130.95,130.95,130.82,130.83,155226.0,119.7993,119.7993,119.6804,119.6895,155226.0
2021-03-03 10:00:00,130.83,130.87,130.8,130.83,71808.0,119.6895,119.7261,119.6621,119.6895,71808.0
2021-03-03 10:30:00,130.83,130.83,130.75,130.8,76420.0,119.6895,119.6895,119.6163,119.6621,76420.0
2021-03-03 11:00:00,130.83,130.85,130.8,130.84,45674.0,119.6895,119.7078,119.6621,119.6987,45674.0
2021-03-03 11:30:00,130.85,130.86,130.8,130.82,29257.0,119.7078,119.717,119.6621,119.6804,29257.0
2021-03-03 12:00:00,130.83,130.84,130.78,130.8,33915.0,119.6895,119.6987,119.6438,119.6621,33915.0
2021-03-03 12:30:00,130.79,130.82,130.79,130.82,48178.0,119.6529,119.6804,119.6529,119.6804,48178.0
2021-03-03 13:00:00,130.82,130.88,130.82,130.86,26966.0,119.6804,119.7352,119.6804,119.717,26966.0
2021-03-03 13:30:00,130.85,130.88,130.84,130.87,38197.0,119.7078,119.7352,119.6987,119.7261,38197.0
2021-03-03 14:00:00,130.87,130.9,130.84,130.84,47496.0,119.7261,119.7535,119.6987,119.6987,47496.0
2021-03-03 14:30:00,130.85,130.88,130.84,130.87,33138.0,119.7078,119.7352,119.6987,119.7261,33138.0
2021-03-03 15:00:00,130.87,130.91,130.86,130.88,89621.0,119.7261,119.7627,119.717,119.7352,89621.0
2021-03-03 15:30:00,130.88,130.9,130.84,130.89,278219.0,119.7352,119.7535,119.6987,119.7444,278219.0
2021-03-04 09:30:00,130.91,130.93,130.89,130.91,129781.0,119.7627,119.781,119.7444,119.7627,129781.0
2021-03-04 10:00:00,130.92,130.97,130.91,130.93,105318.0,119.7718,119.8176,119.7627,119.781,105318.0
2021-03-04 10:30:00,130.92,130.94,130.88,130.89,120242.0,119.7718,119.7901,119.7352,119.7444,120242.0
2021-03-04 11:00:00,130.91,130.93,130.87,130.89,148656.0,119.7627,119.781,119.7261,119.7444,148656.0
2021-03-04 11:30:00,130.89,130.92,130.88,130.9,41433.0,119.7444,119.7718,119.7352,119.7535,41433.0
2021-03-04 12:00:00,130.91,130.92,130.63,130.72,274202.0,119.7627,119.7718,119.5065,119.5889,274202.0
2021-03-04 12:30:00,130.72,130.72,130.61,130.64,246937.0,119.5889,119.5889,119.4882,119.5157,246937.0
2021-03-04 13:00:00,130.63,130.68,130.56,130.63,97938.0,119.5065,119.5523,119.4425,119.5065,97938.0
2021-03-04 13:30:00,130.63,130.64,130.52,130.53,102755.0,119.5065,119.5157,119.4059,119.4151,102755.0
2021-03-04 14:00:00,130.53,130.61,130.53,130.56,191487.0,119.4151,119.4882,119.4151,119.4425,191487.0
2021-03-04 14:30:00,130.55,130.58,130.53,130.53,327730.0,119.4334,119.4608,119.4151,119.4151,327730.0
2021-03-04 15:00:00,130.53,130.59,130.52,130.58,255949.0,119.4151,119.4699,119.4059,119.4608,255949.0
2021-03-04 15:30:00,130.58,130.61,130.56,130.6,277696.0,119.4608,119.4882,119.4425,119.4791,277696.0
2021-03-05 09:30:00,130.32,130.37,130.28,130.36,97871.0,119.2229,119.2687,119.1863,119.2595,97871.0
2021-03-05 10:00:00,130.36,130.46,130.35,130.43,139869.0,119.2595,119.351,119.2504,119.3236,139869.0
2021-03-05 10:30:00,130.42,130.43,130.32,130.34,83294.0,119.3144,119.3236,119.2229,119.2412,83294.0
2021-03-05 11:00:00,130.34,130.44,130.31,130.43,57617.0,119.2412,119.3327,119.2138,119.3236,57617.0
2021-03-05 11:30:00,130.42,130.44,130.38,130.41,62490.0,119.3144,119.3327,119.2778,119.3053,62490.0
2021-03-05 12:00:00,130.42,130.46,130.4,130.46,114582.0,119.3144,119.351,119.2961,119.351,114582.0
2021-03-05 12:30:00,130.45,130.5,130.42,130.49,65038.0,119.3419,119.3876,119.3144,119.3785,65038.0
2021-03-05 13:00:00,130.49,130.59,130.48,130.51,115440.0,119.3785,119.4699,119.3693,119.3968,115440.0
2021-03-05 13:30:00,130.52,130.56,130.49,130.51,129677.0,119.4059,119.4425,119.3785,119.3968,129677.0
2021-03-05 14:00:00,130.5,130.53,130.49,130.5,61945.0,119.3876,119.4151,119.3785,119.3876,61945.0
2021-03-05 14:30:00,130.5,130.54,130.5,130.52,117027.0,119.3876,119.4242,119.3876,119.4059,117027.0
2021-03-05 15:00:00,130.51,130.54,130.49,130.5,203205.0,119.3968,119.4242,119.3785,119.3876,203205.0
2021-03-05 15:30:00,130.49,130.52,130.48,130.5,230778.0,119.3785,119.4059,119.3693,119.3876,230778.0
2021-03-08 09:30:00,130.29,130.3,130.22,130.23,211762.0,119.1955,119.2046,119.1315,119.1406,211762.0
2021-03-08 10:00:00,130.22,130.29,130.21,130.27,46382.0,119.1315,119.1955,119.1223,119.1772,46382.0
2021-03-08 10:30:00,130.27,130.28,130.22,130.22,32208.0,119.1772,119.1863,119.1315,119.1315,32208.0
2021-03-08 11:00:00,130.24,130.24,130.16,130.21,36668.0,119.1497,119.1497,119.0766,119.1223,36668.0
2021-03-08 11:30:00,130.21,130.21,130.17,130.19,42172.0,119.1223,119.1223,119.0857,119.104,42172.0
2021-03-08 12:00:00,130.18,130.19,130.16,130.18,21133.0,119.0949,119.104,119.0766,119.0949,21133.0
2021-03-08 12:30:00,130.18,130.2,130.17,130.19,25152.0,119.0949,119.1132,119.0857,119.104,25152.0
2021-03-08 13:00:00,130.19,130.21,130.18,130.2,29227.0,119.104,119.1223,119.0949,119.1132,29227.0
2021-03-08 13:30:00,130.19,130.21,130.17,130.19,39439.0,119.104,119.1223,119.0857,119.104,39439.0
2021-03-08 14:00:00,130.18,130.19,130.16,130.16,76146.0,119.0949,119.104,119.0766,119.0766,76146.0
2021-03-08 14:30:00,130.17,130.19,130.16,130.18,35237.0,119.0857,119.104,119.0766,119.0949,35237.0
2021-03-08 15:00:00,130.18,130.19,130.15,130.17,193228.0,119.0949,119.104,119.0674,119.0857,193228.0
2021-03-08 15:30:00,130.18,130.18,130.12,130.14,127702.0,119.0949,119.0949,119.04,119.0583,127702.0
2021-03-09 09:30:00,130.35,130.41,130.35,130.41,164672.0,119.2504,119.3053,119.2504,119.3053,164672.0
2021-03-09 10:00:00,130.41,130.42,130.34,130.35,28677.0,119.3053,119.3144,119.2412,119.2504,28677.0
2021-03-09 10:30:00,130.35,130.35,130.25,130.26,49996.0,119.2504,119.2504,119.1589,119.168,49996.0
2021-03-09 11:00:00,130.25,130.3,130.24,130.3,50045.0,119.1589,119.2046,119.1497,119.2046,50045.0
2021-03-09 11:30:00,130.31,130.31,130.27,130.29,36949.0,119.2138,119.2138,119.1772,119.1955,36949.0
2021-03-09 12:00:00,130.28,130.32,130.28,130.31,31285.0,119.1863,119.2229,119.1863,119.2138,31285.0
2021-03-09 12:30:00,130.31,130.32,130.3,130.3,14433.0,119.2138,119.2229,119.2046,119.2046,14433.0
2021-03-09 13:00:00,130.3,130.42,130.29,130.41,54172.0,119.2046,119.3144,119.1955,119.3053,54172.0
2021-03-09 13:30:00,130.4,130.41,130.38,130.38,34134.0,119.2961,119.3053,119.2778,119.2778,34134.0
2021-03-09 14:00:00,130.39,130.41,130.37,130.39,38251.0,119.287,119.3053,119.2687,119.287,38251.0
2021-03-09 14:30:00,130.39,130.39,130.35,130.37,19579.0,119.287,119.287,119.2504,119.2687,19579.0
2021-03-09 15:00:00,130.37,130.38,130.35,130.37,44328.0,119.2687,119.2778,119.2504,119.2687,44328.0
2021-03-09 15:30:00,130.37,130.39,130.37,130.39,85050.0,119.2687,119.287,119.2687,119.287,85050.0
2021-03-10 09:30:00,130.39,130.47,130.38,130.42,97928.0,119.287,119.3602,119.2778,119.3144,97928.0
2021-03-10 10:00:00,130.4,130.43,130.39,130.41,90771.0,119.2961,119.3236,119.287,119.3053,90771.0
2021-03-10 10:30:00,130.4,130.45,130.38,130.45,40540.0,119.2961,119.3419,119.2778,119.3419,40540.0
2021-03-10 11:00:00,130.44,130.47,130.42,130.46,83978.0,119.3327,119.3602,119.3144,119.351,83978.0
2021-03-10 11:30:00,130.45,130.51,130.44,130.5,61708.0,119.3419,119.3968,119.3327,119.3876,61708.0
2021-03-10 12:00:00,130.51,130.52,130.49,130.5,54415.0,119.3968,119.4059,119.3785,119.3876,54415.0
2021-03-10 12:30:00,130.5,130.57,130.5,130.56,52522.0,119.3876,119.4516,119.3876,119.4425,52522.0
2021-03-10 13:00:00,130.55,130.6,130.5,130.57,162319.0,119.4334,119.4791,119.3876,119.4516,162319.0
2021-03-10 13:30:00,130.57,130.58,130.52,130.55,93393.0,119.4516,119.4608,119.4059,119.4334,93393.0
2021-03-10 14:00:00,130.55,130.59,130.53,130.59,98132.0,119.4334,119.4699,119.4151,119.4699,98132.0
2021-03-10 14:30:00,130.58,130.58,130.51,130.53,46152.0,119.4608,119.4608,119.3968,119.4151,46152.0
2021-03-10 15:00:00,130.53,130.55,130.51,130.55,59582.0,119.4151,119.4334,119.3968,119.4334,59582.0
2021-03-10 15:30:00,130.55,130.56,130.53,130.56,120788.0,119.4334,119.4425,119.4151,119.4425,120788.0
2021-03-11 09:30:00,130.59,130.62,130.53,130.55,168029.0,119.4699,119.4974,119.4151,119.4334,168029.0
2021-03-11 10:00:00,130.54,130.57,130.47,130.52,179168.0,119.4242,119.4516,119.3602,119.4059,179168.0
2021-03-11 10:30:00,130.52,130.56,130.51,130.55,26913.0,119.4059,119.4425,119.3968,119.4334,26913.0
2021-03-11 11:00:00,130.54,130.6,130.52,130.59,60644.0,119.4242,119.4791,119.4059,119.4699,60644.0
2021-03-11 11:30:00,130.59,130.61,130.57,130.59,32568.0,119.4699,119.4882,119.4516,119.4699,32568.0
2021-03-11 12:00:00,130.6,130.6,130.56,130.56,21826.0,119.4791,119.4791,119.4425,119.4425,21826.0
2021-03-11 12:30:00,130.56,130.58,130.53,130.56,56596.0,119.4425,119.4608,119.4151,119.4425,56596.0
2021-03-11 13:00:00,130.56,130.68,130.56,130.61,160256.0,119.4425,119.5523,119.4425,119.4882,160256.0
2021-03-11 13:30:00,130.61,130.67,130.55,130.63,87811.0,119.4882,119.5431,119.4334,119.5065,87811.0
2021-03-11 14:00:00,130.64,130.64,130.6,130.62,59893.0,119.5157,119.5157,119.4791,119.4974,59893.0
2021-03-11 14:30:00,130.62,130.63,130.6,130.61,75383.0,119.4974,119.5065,119.4791,119.4882,75383.0
2021-03-11 15:00:00,130.6,130.61,130.59,130.59,59298.0,119.4791,119.4882,119.4699,119.4699,59298.0
2021-03-11 15:30:00,130.59,130.62,130.58,130.6,235957.0,119.4699,119.4974,119.4608,119.4791,235957.0
2021-03-12 09:30:00,130.22,130.22,130.18,130.2,83685.0,119.1315,119.1315,119.0949,119.1132,83685.0
2021-03-12 10:00:00,130.19,130.21,130.13,130.14,32775.0,119.104,119.1223,119.0491,119.0583,32775.0
2021-03-12 10:30:00,130.15,130.24,130.15,130.19,55692.0,119.0674,119.1497,119.0674,119.104,55692.0
2021-03-12 11:00:00,130.2,130.2,130.15,130.19,63556.0,119.1132,119.1132,119.0674,119.104,63556.0
2021-03-12 11:30:00,130.19,130.23,130.17,130.22,36261.0,119.104,119.1406,119.0857,119.1315,36261.0
2021-03-12 12:00:00,130.22,130.23,130.18,130.19,95229.0,119.1315,119.1406,119.0949,119.104,95229.0
2021-03-12 12:30:00,130.19,130.19,130.16,130.19,148025.0,119.104,119.104,119.0766,119.104,148025.0
2021-03-12 13:00:00,130.18,130.22,130.17,130.21,498843.0,119.0949,119.1315,119.0857,119.1223,498843.0
2021-03-12 13:30:00,130.21,130.23,130.2,130.21,42138.0,119.1223,119.1406,119.1132,119.1223,42138.0
2021-03-12 14:00:00,130.22,130.22,130.2,130.21,41133.0,119.1315,119.1315,119.1132,119.1223,41133.0
2021-03-12 14:30:00,130.21,130.22,130.18,130.19,65953.0,119.1223,119.1315,119.0949,119.104,65953.0
2021-03-12 15:00:00,130.19,130.21,130.18,130.21,74808.0,119.104,119.1223,119.0949,119.1223,74808.0
2021-03-12 15:30:00,130.21,130.23,130.2,130.23,85832.0,119.1223,119.1406,119.1132,119.1406,85832.0
2021-03-15 09:30:00,130.24,130.28,130.23,130.28,33854.0,119.1497,119.1863,119.1406,119.1863,33854.0
2021-03-15 10:00:00,130.28,130.3,130.23,130.27,92349.0,119.1863,119.2046,119.1406,119.1772,92349.0
2021-03-15 10:30:00,130.27,130.28,130.22,130.23,73733.0,119.1772,119.1863,119.1315,119.1406,73733.0
2021-03-15 11:00:00,130.22,130.28,130.21,130.28,55988.0,119.1315,119.1863,119.1223,119.1863,55988.0
2021-03-15 11:30:00,130.28,130.33,130.28,130.31,38365.0,119.1863,119.2321,119.1863,119.2138,38365.0
2021-03-15 12:00:00,130.31,130.33,130.29,130.3,25677.0,119.2138,119.2321,119.1955,119.2046,25677.0
2021-03-15 12:30:00,130.31,130.31,130.27,130.28,19867.0,119.2138,119.2138,119.1772,119.1863,19867.0
2021-03-15 13:00:00,130.28,130.3,130.27,130.28,17884.0,119.1863,119.2046,119.1772,119.1863,17884.0
2021-03-15 13:30:00,130.28,130.29,130.26,130.27,24559.0,119.1863,119.1955,119.168,119.1772,24559.0
2021-03-15 14:00:00,130.26,130.28,130.26,130.27,22016.0,119.168,119.1863,119.168,119.1772,22016.0
2021-03-15 14:30:00,130.27,130.29,130.26,130.27,117758.0,119.1772,119.1955,119.168,119.1772,117758.0
2021-03-15 15:00:00,130.28,130.28,130.26,130.27,77247.0,119.1863,119.1863,119.168,119.1772,77247.0
2021-03-15 15:30:00,130.27,130.3,130.25,130.28,160733.0,119.1772,119.2046,119.1589,119.1863,160733.0
2021-03-16 09:30:00,130.35,130.37,130.33,130.36,128328.0,119.2504,119.2687,119.2321,119.2595,128328.0
2021-03-16 10:00:00,130.36,130.39,130.35,130.39,27119.0,119.2595,119.287,119.2504,119.287,27119.0
2021-03-16 10:30:00,130.38,130.41,130.36,130.36,46372.0,119.2778,119.3053,119.2595,119.2595,46372.0
2021-03-16 11:00:00,130.37,130.38,130.35,130.36,31067.0,119.2687,119.2778,119.2504,119.2595,31067.0
2021-03-16 11:30:00,130.36,130.38,130.34,130.36,22164.0,119.2595,119.2778,119.2412,119.2595,22164.0
2021-03-16 12:00:00,130.36,130.36,130.34,130.36,23239.0,119.2595,119.2595,119.2412,119.2595,23239.0
2021-03-16 12:30:00,130.35,130.37,130.3,130.33,67323.0,119.2504,119.2687,119.2046,119.2321,67323.0
2021-03-16 13:00:00,130.33,130.41,130.33,130.39,196335.0,119.2321,119.3053,119.2321,119.287,196335.0
2021-03-16 13:30:00,130.38,130.39,130.3,130.31,42841.0,119.2778,119.287,119.2046,119.2138,42841.0
2021-03-16 14:00:00,130.31,130.34,130.29,130.31,47641.0,119.2138,119.2412,119.1955,119.2138,47641.0
2021-03-16 14:30:00,130.31,130.32,130.28,130.3,25248.0,119.2138,119.2229,119.1863,119.2046,25248.0
2021-03-16 15:00:00,130.3,130.34,130.29,130.32,55511.0,119.2046,119.2412,119.1955,119.2229,55511.0
2021-03-16 15:30:00,130.33,130.34,130.29,130.32,107303.0,119.2321,119.2412,119.1955,119.2229,107303.0
2021-03-17 09:30:00,130.15,130.17,130.11,130.11,67460.0,119.0674,119.0857,119.0308,119.0308,67460.0
2021-03-17 10:00:00,130.11,130.21,130.1,130.2,210864.0,119.0308,119.1223,119.0217,119.1132,210864.0
2021-03-17 10:30:00,130.2,130.23,130.14,130.15,95696.0,119.1132,119.1406,119.0583,119.0674,95696.0
2021-03-17 11:00:00,130.15,130.16,130.11,130.12,23313.0,119.0674,119.0766,119.0308,119.04,23313.0
2021-03-17 11:30:00,130.13,130.15,130.07,130.13,76653.0,119.0491,119.0674,118.9942,119.0491,76653.0
2021-03-17 12:00:00,130.13,130.14,130.09,130.14,24937.0,119.0491,119.0583,119.0125,119.0583,24937.0
2021-03-17 12:30:00,130.14,130.17,130.12,130.16,27361.0,119.0583,119.0857,119.04,119.0766,27361.0
2021-03-17 13:00:00,130.16,130.19,130.16,130.19,54327.0,119.0766,119.104,119.0766,119.104,54327.0
2021-03-17 13:30:00,130.18,130.23,130.17,130.22,26607.0,119.0949,119.1406,119.0857,119.1315,26607.0
2021-03-17 14:00:00,130.22,130.42,130.19,130.34,510817.0,119.1315,119.3144,119.104,119.2412,510817.0
2021-03-17 14:30:00,130.34,130.56,130.33,130.51,422748.0,119.2412,119.4425,119.2321,119.3968,422748.0
2021-03-17 15:00:00,130.52,130.61,130.5,130.52,274265.0,119.4059,119.4882,119.3876,119.4059,274265.0
2021-03-17 15:30:00,130.51,130.52,130.39,130.41,363521.0,119.3968,119.4059,119.287,119.3053,363521.0
2021-03-18 09:30:00,129.94,129.99,129.88,129.91,286489.0,118.8753,118.921,118.8204,118.8478,286489.0
2021-03-18 10:00:00,129.9,129.91,129.86,129.86,95840.0,118.8387,118.8478,118.8021,118.8021,95840.0
2021-03-18 10:30:00,129.85,129.94,129.85,129.93,499917.0,118.793,118.8753,118.793,118.8661,499917.0
2021-03-18 11:00:00,129.92,129.96,129.92,129.95,38081.0,118.857,118.8936,118.857,118.8844,38081.0
2021-03-18 11:30:00,129.95,129.96,129.92,129.94,62283.0,118.8844,118.8936,118.857,118.8753,62283.0
2021-03-18 12:00:00,129.95,130.0,129.95,130.0,49994.0,118.8844,118.9302,118.8844,118.9302,49994.0
2021-03-18 12:30:00,129.99,130.0,129.93,129.94,49383.0,118.921,118.9302,118.8661,118.8753,49383.0
2021-03-18 13:00:00,129.95,130.05,129.94,130.03,120483.0,118.8844,118.9759,118.8753,118.9576,120483.0
2021-03-18 13:30:00,130.03,130.04,130.0,130.01,39457.0,118.9576,118.9668,118.9302,118.9393,39457.0
2021-03-18 14:00:00,130.01,130.03,129.99,130.03,30174.0,118.9393,118.9576,118.921,118.9576,30174.0
2021-03-18 14:30:00,130.03,130.03,130.0,130.02,39921.0,118.9576,118.9576,118.9302,118.9485,39921.0
2021-03-18 15:00:00,130.03,130.14,130.03,130.13,80150.0,118.9576,119.0583,118.9576,119.0491,80150.0
2021-03-18 15:30:00,130.14,130.14,130.07,130.08,102580.0,119.0583,119.0583,118.9942,119.0034,102580.0
2021-03-19 09:30:00,129.87,129.97,129.87,129.93,405149.0,118.8113,118.9027,118.8113,118.8661,405149.0
2021-03-19 10:00:00,129.92,130.04,129.91,130.03,176326.0,118.857,118.9668,118.8478,118.9576,176326.0
2021-03-19 10:30:00,130.02,130.05,129.96,130.02,165931.0,118.9485,118.9759,118.8936,118.9485,165931.0
2021-03-19 11:00:00,130.01,130.06,129.99,130.04,51703.0,118.9393,118.9851,118.921,118.9668,51703.0
2021-03-19 11:30:00,130.04,130.14,130.03,130.13,47198.0,118.9668,119.0583,118.9576,119.0491,47198.0
2021-03-19 12:00:00,130.12,130.16,130.12,130.15,138212.0,119.04,119.0766,119.04,119.0674,138212.0
2021-03-19 12:30:00,130.14,130.14,130.08,130.08,44872.0,119.0583,119.0583,119.0034,119.0034,44872.0
2021-03-19 13:00:00,130.09,130.09,130.04,130.06,190828.0,119.0125,119.0125,118.9668,118.9851,190828.0
2021-03-19 13:30:00,130.07,130.07,130.02,130.03,49987.0,118.9942,118.9942,118.9485,118.9576,49987.0
2021-03-19 14:00:00,130.03,130.05,130.02,130.03,42917.0,118.9576,118.9759,118.9485,118.9576,42917.0
2021-03-19 14:30:00,130.03,130.03,129.98,129.99,79700.0,118.9576,118.9576,118.9119,118.921,79700.0
2021-03-19 15:00:00,129.99,130.01,129.96,129.99,88051.0,118.921,118.9393,118.8936,118.921,88051.0
2021-03-19 15:30:00,129.98,130.02,129.97,130.01,115354.0,118.9119,118.9485,118.9027,118.9393,115354.0
2021-03-22 09:30:00,130.11,130.13,130.08,130.09,62939.0,119.0308,119.0491,119.0034,119.0125,62939.0
2021-03-22 10:00:00,130.09,130.13,130.08,130.12,48611.0,119.0125,119.0491,119.0034,119.04,48611.0
2021-03-22 10:30:00,130.12,130.14,130.08,130.11,51168.0,119.04,119.0583,119.0034,119.0308,51168.0
2021-03-22 11:00:00,130.12,130.14,130.1,130.12,21031.0,119.04,119.0583,119.0217,119.04,21031.0
2021-03-22 11:30:00,130.11,130.18,130.1,130.16,60927.0,119.0308,119.0949,119.0217,119.0766,60927.0
2021-03-22 12:00:00,130.17,130.18,130.13,130.14,34259.0,119.0857,119.0949,119.0491,119.0583,34259.0
2021-03-22 12:30:00,130.15,130.16,130.14,130.16,26748.0,119.0674,119.0766,119.0583,119.0766,26748.0
2021-03-22 13:00:00,130.15,130.16,130.12,130.13,73544.0,119.0674,119.0766,119.04,119.0491,73544.0
2021-03-22 13:30:00,130.12,130.16,130.12,130.15,21777.0,119.04,119.0766,119.04,119.0674,21777.0
2021-03-22 14:00:00,130.15,130.15,130.11,130.14,739415.0,119.0674,119.0674,119.0308,119.0583,739415.0
2021-03-22 14:30:00,130.14,130.15,130.13,130.14,148099.0,119.0583,119.0674,119.0491,119.0583,148099.0
2021-03-22 15:00:00,130.13,130.15,130.13,130.15,64258.0,119.0491,119.0674,119.0491,119.0674,64258.0
2021-03-22 15:30:00,130.15,130.17,130.14,130.15,157218.0,119.0674,119.0857,119.0583,119.0674,157218.0
2021-03-23 09:30:00,130.27,130.3,130.25,130.25,38463.0,119.1772,119.2046,119.1589,119.1589,38463.0
2021-03-23 10:00:00,130.26,130.27,130.23,130.25,78040.0,119.168,119.1772,119.1406,119.1589,78040.0
2021-03-23 10:30:00,130.25,130.3,130.25,130.27,43113.0,119.1589,119.2046,119.1589,119.1772,43113.0
2021-03-23 11:00:00,130.26,130.29,130.23,130.26,113695.0,119.168,119.1955,119.1406,119.168,113695.0
2021-03-23 11:30:00,130.26,130.29,130.25,130.28,89082.0,119.168,119.1955,119.1589,119.1863,89082.0
2021-03-23 12:00:00,130.28,130.31,130.26,130.31,51895.0,119.1863,119.2138,119.168,119.2138,51895.0
2021-03-23 12:30:00,130.31,130.32,130.27,130.28,40952.0,119.2138,119.2229,119.1772,119.1863,40952.0
2021-03-23 13:00:00,130.29,130.29,130.26,130.28,30357.0,119.1955,119.1955,119.168,119.1863,30357.0
2021-03-23 13:30:00,130.28,130.33,130.26,130.31,58110.0,119.1863,119.2321,119.168,119.2138,58110.0
2021-03-23 14:00:00,130.31,130.32,130.29,130.31,65398.0,119.2138,119.2229,119.1955,119.2138,65398.0
2021-03-23 14:30:00,130.32,130.33,130.31,130.33,41947.0,119.2229,119.2321,119.2138,119.2321,41947.0
2021-03-23 15:00:00,130.33,130.4,130.31,130.38,147235.0,119.2321,119.2961,119.2138,119.2778,147235.0
2021-03-23 15:30:00,130.38,130.42,130.37,130.41,415439.0,119.2778,119.3144,119.2687,119.3053,415439.0
2021-03-24 09:30:00,130.31,130.32,130.29,130.31,155375.0,119.2138,119.2229,119.1955,119.2138,155375.0
2021-03-24 10:00:00,130.32,130.35,130.3,130.31,25769.0,119.2229,119.2504,119.2046,119.2138,25769.0
2021-03-24 10:30:00,130.32,130.34,130.29,130.33,47886.0,119.2229,119.2412,119.1955,119.2321,47886.0
2021-03-24 11:00:00,130.33,130.36,130.32,130.35,25068.0,119.2321,119.2595,119.2229,119.2504,25068.0
2021-03-24 11:30:00,130.35,130.35,130.31,130.33,35272.0,119.2504,119.2504,119.2138,119.2321,35272.0
2021-03-24 12:00:00,130.33,130.37,130.32,130.37,59811.0,119.2321,119.2687,119.2229,119.2687,59811.0
2021-03-24 12:30:00,130.37,130.38,130.32,130.33,51371.0,119.2687,119.2778,119.2229,119.2321,51371.0
2021-03-24 13:00:00,130.33,130.37,130.3,130.36,336414.0,119.2321,119.2687,119.2046,119.2595,336414.0
2021-03-24 13:30:00,130.36,130.39,130.35,130.39,144034.0,119.2595,119.287,119.2504,119.287,144034.0
2021-03-24 14:00:00,130.39,130.42,130.38,130.41,84489.0,119.287,119.3144,119.2778,119.3053,84489.0
2021-03-24 14:30:00,130.41,130.43,130.39,130.43,109371.0,119.3053,119.3236,119.287,119.3236,109371.0
2021-03-24 15:00:00,130.43,130.46,130.42,130.44,108585.0,119.3236,119.351,119.3144,119.3327,108585.0
2021-03-24 15:30:00,130.44,130.48,130.44,130.46,1200710.0,119.3327,119.3693,119.3327,119.351,1200710.0
2021-03-25 09:30:00,130.5,130.55,130.5,130.55,83242.0,119.3876,119.4334,119.3876,119.4334,83242.0
2021-03-25 10:00:00,130.56,130.57,130.51,130.54,78002.0,119.4425,119.4516,119.3968,119.4242,78002.0
2021-03-25 10:30:00,130.53,130.55,130.49,130.54,40305.0,119.4151,119.4334,119.3785,119.4242,40305.0
2021-03-25 11:00:00,130.54,130.56,130.48,130.48,29070.0,119.4242,119.4425,119.3693,119.3693,29070.0
2021-03-25 11:30:00,130.48,130.51,130.47,130.49,70520.0,119.3693,119.3968,119.3602,119.3785,70520.0
2021-03-25 12:00:00,130.48,130.52,130.48,130.52,117836.0,119.3693,119.4059,119.3693,119.4059,117836.0
2021-03-25 12:30:00,130.51,130.52,130.48,130.49,23051.0,119.3968,119.4059,119.3693,119.3785,23051.0
2021-03-25 13:00:00,130.49,130.5,130.35,130.39,181217.0,119.3785,119.3876,119.2504,119.287,181217.0
2021-03-25 13:30:00,130.39,130.49,130.38,130.47,96995.0,119.287,119.3785,119.2778,119.3602,96995.0
2021-03-25 14:00:00,130.47,130.49,130.45,130.49,144222.0,119.3602,119.3785,119.3419,119.3785,144222.0
2021-03-25 14:30:00,130.5,130.52,130.46,130.51,163912.0,119.3876,119.4059,119.351,119.3968,163912.0
2021-03-25 15:00:00,130.51,130.52,130.46,130.46,89915.0,119.3968,119.4059,119.351,119.351,89915.0
2021-03-25 15:30:00,130.46,130.49,130.45,130.46,146866.0,119.351,119.3785,119.3419,119.351,146866.0
2021-03-26 09:30:00,130.32,130.33,130.26,130.29,92354.0,119.2229,119.2321,119.168,119.1955,92354.0
2021-03-26 10:00:00,130.29,130.33,130.27,130.33,20298.0,119.1955,119.2321,119.1772,119.2321,20298.0
2021-03-26 10:30:00,130.33,130.36,130.31,130.35,48062.0,119.2321,119.2595,119.2138,119.2504,48062.0
2021-03-26 11:00:00,130.37,130.43,130.34,130.4,72177.0,119.2687,119.3236,119.2412,119.2961,72177.0
2021-03-26 11:30:00,130.41,130.42,130.37,130.4,54142.0,119.3053,119.3144,119.2687,119.2961,54142.0
2021-03-26 12:00:00,130.4,130.41,130.33,130.35,134796.0,119.2961,119.3053,119.2321,119.2504,134796.0
2021-03-26 12:30:00,130.35,130.37,130.34,130.34,106880.0,119.2504,119.2687,119.2412,119.2412,106880.0
2021-03-26 13:00:00,130.34,130.36,130.34,130.35,96817.0,119.2412,119.2595,119.2412,119.2504,96817.0
2021-03-26 13:30:00,130.35,130.35,130.3,130.31,54686.0,119.2504,119.2504,119.2046,119.2138,54686.0
2021-03-26 14:00:00,130.3,130.33,130.28,130.3,44643.0,119.2046,119.2321,119.1863,119.2046,44643.0
2021-03-26 14:30:00,130.3,130.31,130.28,130.29,216025.0,119.2046,119.2138,119.1863,119.1955,216025.0
2021-03-26 15:00:00,130.29,130.31,130.26,130.29,177828.0,119.1955,119.2138,119.168,119.1955,177828.0
2021-03-26 15:30:00,130.29,130.3,130.26,130.26,207139.0,119.1955,119.2046,119.168,119.168,207139.0
2021-03-29 09:30:00,130.33,130.34,130.17,130.18,228992.0,119.2321,119.2412,119.0857,119.0949,228992.0
2021-03-29 10:00:00,130.17,130.26,130.17,130.24,186263.0,119.0857,119.168,119.0857,119.1497,186263.0
2021-03-29 10:30:00,130.24,130.24,130.21,130.22,197727.0,119.1497,119.1497,119.1223,119.1315,197727.0
2021-03-29 11:00:00,130.22,130.22,130.16,130.21,152168.0,119.1315,119.1315,119.0766,119.1223,152168.0
2021-03-29 11:30:00,130.21,130.22,130.18,130.2,148051.0,119.1223,119.1315,119.0949,119.1132,148051.0
2021-03-29 12:00:00,130.2,130.22,130.19,130.22,58038.0,119.1132,119.1315,119.104,119.1315,58038.0
2021-03-29 12:30:00,130.22,130.22,130.19,130.2,80253.0,119.1315,119.1315,119.104,119.1132,80253.0
2021-03-29 13:00:00,130.21,130.21,130.14,130.14,205084.0,119.1223,119.1223,119.0583,119.0583,205084.0
2021-03-29 13:30:00,130.14,130.16,130.13,130.14,137937.0,119.0583,119.0766,119.0491,119.0583,137937.0
2021-03-29 14:00:00,130.13,130.14,130.06,130.06,70475.0,119.0491,119.0583,118.9851,118.9851,70475.0
2021-03-29 14:30:00,130.06,130.09,130.04,130.08,183111.0,118.9851,119.0125,118.9668,119.0034,183111.0
2021-03-29 15:00:00,130.09,130.1,130.06,130.08,106278.0,119.0125,119.0217,118.9851,119.0034,106278.0
2021-03-29 15:30:00,130.08,130.11,130.07,130.09,58620.0,119.0034,119.0308,118.9942,119.0125,58620.0
2021-03-30 09:30:00,129.89,129.92,129.88,129.92,49171.0,118.8296,118.857,118.8204,118.857,49171.0
2021-03-30 10:00:00,129.91,129.92,129.84,129.87,68955.0,118.8478,118.857,118.7838,118.8113,68955.0
2021-03-30 10:30:00,129.86,129.91,129.85,129.86,56024.0,118.8021,118.8478,118.793,118.8021,56024.0
2021-03-30 11:00:00,129.87,129.9,129.86,129.9,55308.0,118.8113,118.8387,118.8021,118.8387,55308.0
2021-03-30 11:30:00,129.9,129.97,129.89,129.95,193854.0,118.8387,118.9027,118.8296,118.8844,193854.0
2021-03-30 12:00:00,129.95,129.98,129.93,129.95,189410.0,118.8844,118.9119,118.8661,118.8844,189410.0
2021-03-30 12:30:00,129.94,129.99,129.93,129.98,205030.0,118.8753,118.921,118.8661,118.9119,205030.0
2021-03-30 13:00:00,129.99,130.01,129.98,130.0,91480.0,118.921,118.9393,118.9119,118.9302,91480.0
2021-03-30 13:30:00,130.01,130.01,129.98,130.0,95594.0,118.9393,118.9393,118.9119,118.9302,95594.0
2021-03-30 14:00:00,129.99,130.01,129.95,129.96,175090.0,118.921,118.9393,118.8844,118.8936,175090.0
2021-03-30 14:30:00,129.95,129.99,129.95,129.97,130771.0,118.8844,118.921,118.8844,118.9027,130771.0
2021-03-30 15:00:00,129.98,130.01,129.97,130.0,126228.0,118.9119,118.9393,118.9027,118.9302,126228.0
2021-03-30 15:30:00,130.0,130.04,129.99,130.0,419065.0,118.9302,118.9668,118.921,118.9302,419065.0
2021-03-31 09:30:00,129.95,129.98,129.9,129.95,213198.0,118.8844,118.9119,118.8387,118.8844,213198.0
2021-03-31 10:00:00,129.95,129.98,129.94,129.97,77272.0,118.8844,118.9119,118.8753,118.9027,77272.0
2021-03-31 10:30:00,129.97,129.99,129.95,129.99,47987.0,118.9027,118.921,118.8844,118.921,47987.0
2021-03-31 11:00:00,129.99,130.0,129.96,129.96,57297.0,118.921,118.9302,118.8936,118.8936,57297.0
2021-03-31 11:30:00,129.96,129.99,129.95,129.97,80951.0,118.8936,118.921,118.8844,118.9027,80951.0
2021-03-31 12:00:00,129.97,129.99,129.96,129.96,30630.0,118.9027,118.921,118.8936,118.8936,30630.0
2021-03-31 12:30:00,129.96,129.98,129.96,129.97,23253.0,118.8936,118.9119,118.8936,118.9027,23253.0
2021-03-31 13:00:00,129.97,129.98,129.91,129.93,68477.0,118.9027,118.9119,118.8478,118.8661,68477.0
2021-03-31 13:30:00,129.93,129.94,129.87,129.88,76775.0,118.8661,118.8753,118.8113,118.8204,76775.0
2021-03-31 14:00:00,129.88,129.91,129.85,129.89,70381.0,118.8204,118.8478,118.793,118.8296,70381.0
2021-03-31 14:30:00,129.89,129.9,129.8,129.81,114083.0,118.8296,118.8387,118.7472,118.7564,114083.0
2021-03-31 15:00:00,129.83,129.9,129.82,129.89,116555.0,118.7747,118.8387,118.7655,118.8296,116555.0
2021-03-31 15:30:00,129.9,129.92,129.87,129.88,222113.0,118.8387,118.857,118.8113,118.8204,222113.0
2021-04-01 09:30:00,129.91,129.96,129.91,129.92,258552.0,118.9194,118.9652,118.9194,118.9286,258552.0
2021-04-01 10:00:00,129.92,129.96,129.9,129.95,44251.0,118.9286,118.9652,118.9103,118.956,44251.0
2021-04-01 10:30:00,129.96,130.0,129.95,129.98,40258.0,118.9652,119.0018,118.956,118.9835,40258.0
2021-04-01 11:00:00,130.0,130.01,129.98,130.0,11915.0,119.0018,119.011,118.9835,119.0018,11915.0
2021-04-01 11:30:00,130.01,130.04,129.98,130.02,19010.0,119.011,119.0384,118.9835,119.0201,19010.0
2021-04-01 12:00:00,130.03,130.03,129.97,129.97,107887.0,119.0293,119.0293,118.9744,118.9744,107887.0
2021-04-01 12:30:00,129.97,129.99,129.93,129.95,30322.0,118.9744,118.9927,118.9377,118.956,30322.0
2021-04-01 13:00:00,129.96,129.96,129.93,129.94,40211.0,118.9652,118.9652,118.9377,118.9469,40211.0
2021-04-01 13:30:00,129.94,129.97,129.93,129.95,39188.0,118.9469,118.9744,118.9377,118.956,39188.0
2021-04-01 14:00:00,129.95,129.97,129.94,129.95,71923.0,118.956,118.9744,118.9469,118.956,71923.0
2021-04-01 14:30:00,129.96,129.96,129.93,129.95,90361.0,118.9652,118.9652,118.9377,118.956,90361.0
2021-04-01 15:00:00,129.95,129.95,129.92,129.94,67326.0,118.956,118.956,118.9286,118.9469,67326.0
2021-04-01 15:30:00,129.94,129.95,129.93,129.95,348464.0,118.9469,118.956,118.9377,118.956,348464.0
2021-04-05 09:30:00,129.64,129.65,129.59,129.61,192739.0,118.6723,118.6814,118.6265,118.6448,192739.0
2021-04-05 10:00:00,129.61,129.7,129.58,129.7,69237.0,118.6448,118.7272,118.6173,118.7272,69237.0
2021-04-05 10:30:00,129.7,129.72,129.66,129.68,65390.0,118.7272,118.7455,118.6906,118.7089,65390.0
2021-04-05 11:00:00,129.69,129.74,129.67,129.71,79320.0,118.718,118.7638,118.6997,118.7364,79320.0
2021-04-05 11:30:00,129.72,129.8,129.71,129.78,51169.0,118.7455,118.8187,118.7364,118.8004,51169.0
2021-04-05 12:00:00,129.79,129.81,129.76,129.78,73821.0,118.8096,118.8279,118.7821,118.8004,73821.0
2021-04-05 12:30:00,129.77,129.79,129.77,129.78,74492.0,118.7913,118.8096,118.7913,118.8004,74492.0
2021-04-05 13:00:00,129.78,129.79,129.76,129.76,30829.0,118.8004,118.8096,118.7821,118.7821,30829.0
2021-04-05 13:30:00,129.76,129.78,129.76,129.77,44976.0,118.7821,118.8004,118.7821,118.7913,44976.0
2021-04-05 14:00:00,129.77,129.79,129.76,129.78,50448.0,118.7913,118.8096,118.7821,118.8004,50448.0
2021-04-05 14:30:00,129.78,129.79,129.75,129.75,90400.0,118.8004,118.8096,118.773,118.773,90400.0
2021-04-05 15:00:00,129.75,129.78,129.74,129.76,111840.0,118.773,118.8004,118.7638,118.7821,111840.0
2021-04-05 15:30:00,129.76,129.79,129.74,129.78,152062.0,118.7821,118.8096,118.7638,118.8004,152062.0
2021-04-06 09:30:00,129.94,130.01,129.93,129.99,109128.0,118.9469,119.011,118.9377,118.9927,109128.0
2021-04-06 10:00:00,130.0,130.02,129.98,130.0,69311.0,119.0018,119.0201,118.9835,119.0018,69311.0
2021-04-06 10:30:00,130.0,130.05,130.0,130.04,210951.0,119.0018,119.0476,119.0018,119.0384,210951.0
2021-04-06 11:00:00,130.04,130.09,130.04,130.08,207719.0,119.0384,119.0842,119.0384,119.075,207719.0
2021-04-06 11:30:00,130.07,130.09,130.06,130.08,211389.0,119.0659,119.0842,119.0567,119.075,211389.0
2021-04-06 12:00:00,130.08,130.08,130.05,130.05,37173.0,119.075,119.075,119.0476,119.0476,37173.0
2021-04-06 12:30:00,130.06,130.1,130.05,130.08,44301.0,119.0567,119.0934,119.0476,119.075,44301.0
2021-04-06 13:00:00,130.08,130.11,130.07,130.11,23925.0,119.075,119.1025,119.0659,119.1025,23925.0
2021-04-06 13:30:00,130.1,130.13,130.1,130.13,31957.0,119.0934,119.1208,119.0934,119.1208,31957.0
2021-04-06 14:00:00,130.13,130.16,130.12,130.16,65986.0,119.1208,119.1483,119.1117,119.1483,65986.0
2021-04-06 14:30:00,130.16,130.16,130.12,130.12,82971.0,119.1483,119.1483,119.1117,119.1117,82971.0
2021-04-06 15:00:00,130.12,130.15,130.11,130.12,63896.0,119.1117,119.1391,119.1025,119.1117,63896.0
2021-04-06 15:30:00,130.12,130.13,130.11,130.13,52917.0,119.1117,119.1208,119.1025,119.1208,52917.0
2021-04-07 09:30:00,130.15,130.21,130.12,130.21,83370.0,119.1391,119.194,119.1117,119.194,83370.0
2021-04-07 10:00:00,130.2,130.23,130.17,130.22,30171.0,119.1849,119.2124,119.1574,119.2032,30171.0
2021-04-07 10:30:00,130.22,130.24,130.2,130.21,452495.0,119.2032,119.2215,119.1849,119.194,452495.0
2021-04-07 11:00:00,130.22,130.27,130.21,130.24,58676.0,119.2032,119.249,119.194,119.2215,58676.0
2021-04-07 11:30:00,130.24,130.3,130.24,130.29,52765.0,119.2215,119.2764,119.2215,119.2673,52765.0
2021-04-07 12:00:00,130.29,130.3,130.27,130.28,26811.0,119.2673,119.2764,119.249,119.2581,26811.0
2021-04-07 12:30:00,130.28,130.29,130.26,130.27,27986.0,119.2581,119.2673,119.2398,119.249,27986.0
2021-04-07 13:00:00,130.26,130.28,130.24,130.27,33898.0,119.2398,119.2581,119.2215,119.249,33898.0
2021-04-07 13:30:00,130.27,130.27,130.23,130.24,27800.0,119.249,119.249,119.2124,119.2215,27800.0
2021-04-07 14:00:00,130.25,130.25,130.2,130.22,49170.0,119.2307,119.2307,119.1849,119.2032,49170.0
2021-04-07 14:30:00,130.22,130.24,130.2,130.22,30174.0,119.2032,119.2215,119.1849,119.2032,30174.0
2021-04-07 15:00:00,130.22,130.22,130.14,130.15,40809.0,119.2032,119.2032,119.13,119.1391,40809.0
2021-04-07 15:30:00,130.15,130.16,130.13,130.14,87175.0,119.1391,119.1483,119.1208,119.13,87175.0
2021-04-08 09:30:00,130.27,130.34,130.26,130.32,62694.0,119.249,119.3131,119.2398,119.2947,62694.0
2021-04-08 10:00:00,130.31,130.31,130.26,130.27,54725.0,119.2856,119.2856,119.2398,119.249,54725.0
2021-04-08 10:30:00,130.27,130.29,130.26,130.26,18591.0,119.249,119.2673,119.2398,119.2398,18591.0
2021-04-08 11:00:00,130.26,130.27,130.24,130.27,29576.0,119.2398,119.249,119.2215,119.249,29576.0
2021-04-08 11:30:00,130.27,130.31,130.26,130.3,17933.0,119.249,119.2856,119.2398,119.2764,17933.0
2021-04-08 12:00:00,130.3,130.32,130.29,130.31,14923.0,119.2764,119.2947,119.2673,119.2856,14923.0
2021-04-08 12:30:00,130.31,130.32,130.3,130.3,17017.0,119.2856,119.2947,119.2764,119.2764,17017.0
2021-04-08 13:00:00,130.3,130.31,130.3,130.31,17746.0,119.2764,119.2856,119.2764,119.2856,17746.0
2021-04-08 13:30:00,130.31,130.33,130.3,130.31,43835.0,119.2856,119.3039,119.2764,119.2856,43835.0
2021-04-08 14:00:00,130.32,130.32,130.31,130.31,34238.0,119.2947,119.2947,119.2856,119.2856,34238.0
2021-04-08 14:30:00,130.31,130.32,130.3,130.31,38209.0,119.2856,119.2947,119.2764,119.2856,38209.0
2021-04-08 15:00:00,130.31,130.32,130.31,130.32,16194.0,119.2856,119.2947,119.2856,119.2947,16194.0
2021-04-08 15:30:00,130.32,130.33,130.31,130.33,79582.0,119.2947,119.3039,119.2856,119.3039,79582.0
2021-04-09 09:30:00,130.05,130.1,130.02,130.09,83119.0,119.0476,119.0934,119.0201,119.0842,83119.0
2021-04-09 10:00:00,130.09,130.15,130.08,130.15,84743.0,119.0842,119.1391,119.075,119.1391,84743.0
2021-04-09 10:30:00,130.15,130.17,130.12,130.15,176892.0,119.1391,119.1574,119.1117,119.1391,176892.0
2021-04-09 11:00:00,130.15,130.17,130.11,130.14,91919.0,119.1391,119.1574,119.1025,119.13,91919.0
2021-04-09 11:30:00,130.15,130.25,130.14,130.25,184220.0,119.1391,119.2307,119.13,119.2307,184220.0
2021-04-09 12:00:00,130.25,130.25,130.21,130.22,49559.0,119.2307,119.2307,119.194,119.2032,49559.0
2021-04-09 12:30:00,130.22,130.23,130.21,130.22,32827.0,119.2032,119.2124,119.194,119.2032,32827.0
2021-04-09 13:00:00,130.22,130.23,130.2,130.21,73158.0,119.2032,119.2124,119.1849,119.194,73158.0
2021-04-09 13:30:00,130.2,130.23,130.18,130.18,21759.0,119.1849,119.2124,119.1666,119.1666,21759.0
2021-04-09 14:00:00,130.19,130.2,130.16,130.17,24377.0,119.1757,119.1849,119.1483,119.1574,24377.0
2021-04-09 14:30:00,130.17,130.18,130.15,130.16,18499.0,119.1574,119.1666,119.1391,119.1483,18499.0
2021-04-09 15:00:00,130.15,130.18,130.15,130.18,40782.0,119.1391,119.1666,119.1391,119.1666,40782.0
2021-04-09 15:30:00,130.18,130.18,130.16,130.18,95807.0,119.1666,119.1666,119.1483,119.1666,95807.0
2021-04-12 09:30:00,130.06,130.08,130.03,130.06,50934.0,119.0567,119.075,119.0293,119.0567,50934.0
2021-04-12 10:00:00,130.06,130.07,130.04,130.05,18303.0,119.0567,119.0659,119.0384,119.0476,18303.0
2021-04-12 10:30:00,130.05,130.06,130.01,130.02,17074.0,119.0476,119.0567,119.011,119.0201,17074.0
2021-04-12 11:00:00,130.02,130.05,130.01,130.03,26892.0,119.0201,119.0476,119.011,119.0293,26892.0
2021-04-12 11:30:00,130.03,130.07,130.02,130.04,24185.0,119.0293,119.0659,119.0201,119.0384,24185.0
2021-04-12 12:00:00,130.03,130.06,130.03,130.06,15216.0,119.0293,119.0567,119.0293,119.0567,15216.0
2021-04-12 12:30:00,130.06,130.07,130.04,130.05,35783.0,119.0567,119.0659,119.0384,119.0476,35783.0
2021-04-12 13:00:00,130.05,130.08,130.04,130.06,570229.0,119.0476,119.075,119.0384,119.0567,570229.0
2021-04-12 13:30:00,130.06,130.07,130.03,130.03,98535.0,119.0567,119.0659,119.0293,119.0293,98535.0
2021-04-12 14:00:00,130.03,130.04,130.0,130.02,937972.0,119.0293,119.0384,119.0018,119.0201,937972.0
2021-04-12 14:30:00,130.02,130.06,130.0,130.05,91343.0,119.0201,119.0567,119.0018,119.0476,91343.0
2021-04-12 15:00:00,130.05,130.08,130.04,130.06,225428.0,119.0476,119.075,119.0384,119.0567,225428.0
2021-04-12 15:30:00,130.06,130.08,130.05,130.07,214549.0,119.0567,119.075,119.0476,119.0659,214549.0
2021-04-13 09:30:00,130.1,130.19,130.09,130.18,72267.0,119.0934,119.1757,119.0842,119.1666,72267.0
2021-04-13 10:00:00,130.19,130.19,130.14,130.15,55201.0,119.1757,119.1757,119.13,119.1391,55201.0
2021-04-13 10:30:00,130.15,130.17,130.14,130.15,15950.0,119.1391,119.1574,119.13,119.1391,15950.0
2021-04-13 11:00:00,130.14,130.17,130.13,130.17,14574.0,119.13,119.1574,119.1208,119.1574,14574.0
2021-04-13 11:30:00,130.17,130.18,130.17,130.17,22595.0,119.1574,119.1666,119.1574,119.1574,22595.0
2021-04-13 12:00:00,130.18,130.21,130.17,130.21,22223.0,119.1666,119.194,119.1574,119.194,22223.0
2021-04-13 12:30:00,130.21,130.21,130.18,130.21,19098.0,119.194,119.194,119.1666,119.194,19098.0
2021-04-13 13:00:00,130.21,130.31,130.21,130.3,199200.0,119.194,119.2856,119.194,119.2764,199200.0
2021-04-13 13:30:00,130.31,130.33,130.28,130.28,51982.0,119.2856,119.3039,119.2581,119.2581,51982.0
2021-04-13 14:00:00,130.28,130.32,130.28,130.31,32937.0,119.2581,119.2947,119.2581,119.2856,32937.0
2021-04-13 14:30:00,130.32,130.34,130.3,130.34,35534.0,119.2947,119.3131,119.2764,119.3131,35534.0
2021-04-13 15:00:00,130.34,130.34,130.31,130.32,116869.0,119.3131,119.3131,119.2856,119.2947,116869.0
2021-04-13 15:30:00,130.33,130.34,130.31,130.33,135403.0,119.3039,119.3131,119.2856,119.3039,135403.0
2021-04-14 09:30:00,130.23,130.23,130.19,130.21,78317.0,119.2124,119.2124,119.1757,119.194,78317.0
2021-04-14 10:00:00,130.22,130.26,130.21,130.25,79608.0,119.2032,119.2398,119.194,119.2307,79608.0
2021-04-14 10:30:00,130.25,130.26,130.19,130.19,96137.0,119.2307,119.2398,119.1757,119.1757,96137.0
2021-04-14 11:00:00,130.19,130.2,130.14,130.18,294503.0,119.1757,119.1849,119.13,119.1666,294503.0
2021-04-14 11:30:00,130.18,130.22,130.17,130.22,329832.0,119.1666,119.2032,119.1574,119.2032,329832.0
2021-04-14 12:00:00,130.22,130.22,130.16,130.16,147271.0,119.2032,119.2032,119.1483,119.1483,147271.0
2021-04-14 12:30:00,130.16,130.21,130.16,130.17,96942.0,119.1483,119.194,119.1483,119.1574,96942.0
2021-04-14 13:00:00,130.17,130.19,130.16,130.17,46480.0,119.1574,119.1757,119.1483,119.1574,46480.0
2021-04-14 13:30:00,130.18,130.22,130.16,130.22,53216.0,119.1666,119.2032,119.1483,119.2032,53216.0
2021-04-14 14:00:00,130.22,130.23,130.19,130.21,61155.0,119.2032,119.2124,119.1757,119.194,61155.0
2021-04-14 14:30:00,130.21,130.24,130.2,130.22,173130.0,119.194,119.2215,119.1849,119.2032,173130.0
2021-04-14 15:00:00,130.22,130.24,130.21,130.24,66837.0,119.2032,119.2215,119.194,119.2215,66837.0
2021-04-14 15:30:00,130.24,130.26,130.22,130.25,251079.0,119.2215,119.2398,119.2032,119.2307,251079.0
2021-04-15 09:30:00,130.41,130.45,130.39,130.4,80757.0,119.3771,119.4137,119.3588,119.368,80757.0
2021-04-15 10:00:00,130.41,130.49,130.4,130.47,100491.0,119.3771,119.4504,119.368,119.4321,100491.0
2021-04-15 10:30:00,130.47,130.5,130.46,130.49,46220.0,119.4321,119.4595,119.4229,119.4504,46220.0
2021-04-15 11:00:00,130.49,130.55,130.49,130.54,48277.0,119.4504,119.5053,119.4504,119.4961,48277.0
2021-04-15 11:30:00,130.55,130.58,130.54,130.54,50583.0,119.5053,119.5327,119.4961,119.4961,50583.0
2021-04-15 12:00:00,130.54,130.61,130.54,130.59,40968.0,119.4961,119.5602,119.4961,119.5419,40968.0
2021-04-15 12:30:00,130.6,130.63,130.6,130.63,37758.0,119.5511,119.5785,119.5511,119.5785,37758.0
2021-04-15 13:00:00,130.63,130.63,130.58,130.61,51140.0,119.5785,119.5785,119.5327,119.5602,51140.0
2021-04-15 13:30:00,130.61,130.63,130.58,130.62,48985.0,119.5602,119.5785,119.5327,119.5694,48985.0
2021-04-15 14:00:00,130.62,130.64,130.61,130.63,59917.0,119.5694,119.5877,119.5602,119.5785,59917.0
2021-04-15 14:30:00,130.64,130.65,130.61,130.64,113610.0,119.5877,119.5968,119.5602,119.5877,113610.0
2021-04-15 15:00:00,130.65,130.65,130.58,130.58,131245.0,119.5968,119.5968,119.5327,119.5327,131245.0
2021-04-15 15:30:00,130.59,130.59,130.54,130.56,328546.0,119.5419,119.5419,119.4961,119.5144,328546.0
2021-04-16 09:30:00,130.4,130.46,130.38,130.43,136311.0,119.368,119.4229,119.3497,119.3954,136311.0
2021-04-16 10:00:00,130.44,130.5,130.42,130.49,36833.0,119.4046,119.4595,119.3863,119.4504,36833.0
2021-04-16 10:30:00,130.49,130.5,130.44,130.47,23381.0,119.4504,119.4595,119.4046,119.4321,23381.0
2021-04-16 11:00:00,130.47,130.47,130.41,130.44,21538.0,119.4321,119.4321,119.3771,119.4046,21538.0
2021-04-16 11:30:00,130.43,130.49,130.43,130.47,58503.0,119.3954,119.4504,119.3954,119.4321,58503.0
2021-04-16 12:00:00,130.47,130.48,130.43,130.44,24990.0,119.4321,119.4412,119.3954,119.4046,24990.0
2021-04-16 12:30:00,130.43,130.46,130.43,130.46,11509.0,119.3954,119.4229,119.3954,119.4229,11509.0
2021-04-16 13:00:00,130.46,130.47,130.45,130.46,21447.0,119.4229,119.4321,119.4137,119.4229,21447.0
2021-04-16 13:30:00,130.47,130.47,130.45,130.47,20695.0,119.4321,119.4321,119.4137,119.4321,20695.0
2021-04-16 14:00:00,130.47,130.48,130.46,130.48,16307.0,119.4321,119.4412,119.4229,119.4412,16307.0
2021-04-16 14:30:00,130.47,130.5,130.47,130.48,39244.0,119.4321,119.4595,119.4321,119.4412,39244.0
2021-04-16 15:00:00,130.47,130.49,130.44,130.44,58442.0,119.4321,119.4504,119.4046,119.4046,58442.0
2021-04-16 15:30:00,130.44,130.45,130.4,130.41,841461.0,119.4046,119.4137,119.368,119.3771,841461.0
2021-04-19 09:30:00,130.31,130.35,130.29,130.35,38972.0,119.2856,119.3222,119.2673,119.3222,38972.0
2021-04-19 10:00:00,130.34,130.39,130.34,130.38,32431.0,119.3131,119.3588,119.3131,119.3497,32431.0
2021-04-19 10:30:00,130.39,130.46,130.38,130.46,52507.0,119.3588,119.4229,119.3497,119.4229,52507.0
2021-04-19 11:00:00,130.47,130.49,130.44,130.47,154938.0,119.4321,119.4504,119.4046,119.4321,154938.0
2021-04-19 11:30:00,130.46,130.48,130.45,130.45,15238.0,119.4229,119.4412,119.4137,119.4137,15238.0
2021-04-19 12:00:00,130.46,130.47,130.45,130.45,18943.0,119.4229,119.4321,119.4137,119.4137,18943.0
2021-04-19 12:30:00,130.46,130.46,130.44,130.45,93916.0,119.4229,119.4229,119.4046,119.4137,93916.0
2021-04-19 13:00:00,130.46,130.46,130.41,130.42,100901.0,119.4229,119.4229,119.3771,119.3863,100901.0
2021-04-19 13:30:00,130.41,130.43,130.41,130.43,46078.0,119.3771,119.3954,119.3771,119.3954,46078.0
2021-04-19 14:00:00,130.42,130.44,130.4,130.41,20877.0,119.3863,119.4046,119.368,119.3771,20877.0
2021-04-19 14:30:00,130.41,130.45,130.4,130.43,104779.0,119.3771,119.4137,119.368,119.3954,104779.0
2021-04-19 15:00:00,130.42,130.44,130.4,130.41,847233.0,119.3863,119.4046,119.368,119.3771,847233.0
2021-04-19 15:30:00,130.4,130.42,130.4,130.41,1466531.0,119.368,119.3863,119.368,119.3771,1466531.0
2021-04-20 09:30:00,130.41,130.5,130.4,130.5,115406.0,119.3771,119.4595,119.368,119.4595,115406.0
2021-04-20 10:00:00,130.49,130.53,130.49,130.53,38304.0,119.4504,119.487,119.4504,119.487,38304.0
2021-04-20 10:30:00,130.53,130.57,130.52,130.56,33661.0,119.487,119.5236,119.4778,119.5144,33661.0
2021-04-20 11:00:00,130.56,130.61,130.55,130.59,34187.0,119.5144,119.5602,119.5053,119.5419,34187.0
2021-04-20 11:30:00,130.59,130.65,130.59,130.64,33372.0,119.5419,119.5968,119.5419,119.5877,33372.0
2021-04-20 12:00:00,130.64,130.64,130.61,130.62,16442.0,119.5877,119.5877,119.5602,119.5694,16442.0
2021-04-20 12:30:00,130.61,130.63,130.6,130.62,11855.0,119.5602,119.5785,119.5511,119.5694,11855.0
2021-04-20 13:00:00,130.62,130.65,130.62,130.65,13906.0,119.5694,119.5968,119.5694,119.5968,13906.0
2021-04-20 13:30:00,130.65,130.66,130.63,130.64,23213.0,119.5968,119.606,119.5785,119.5877,23213.0
2021-04-20 14:00:00,130.64,130.65,130.62,130.64,25169.0,119.5877,119.5968,119.5694,119.5877,25169.0
2021-04-20 14:30:00,130.65,130.65,130.62,130.63,639045.0,119.5968,119.5968,119.5694,119.5785,639045.0
2021-04-20 15:00:00,130.62,130.62,130.6,130.6,54486.0,119.5694,119.5694,119.5511,119.5511,54486.0
2021-04-20 15:30:00,130.6,130.63,130.6,130.62,1085617.0,119.5511,119.5785,119.5511,119.5694,1085617.0
2021-04-21 09:30:00,130.63,130.69,130.63,130.69,19939.0,119.5785,119.6334,119.5785,119.6334,19939.0
2021-04-21 10:00:00,130.68,130.68,130.56,130.62,86998.0,119.6243,119.6243,119.5144,119.5694,86998.0
2021-04-21 10:30:00,130.62,130.62,130.52,130.56,90888.0,119.5694,119.5694,119.4778,119.5144,90888.0
2021-04-21 11:00:00,130.55,130.57,130.52,130.55,58438.0,119.5053,119.5236,119.4778,119.5053,58438.0
2021-04-21 11:30:00,130.55,130.58,130.55,130.58,153058.0,119.5053,119.5327,119.5053,119.5327,153058.0
2021-04-21 12:00:00,130.57,130.59,130.56,130.58,20061.0,119.5236,119.5419,119.5144,119.5327,20061.0
2021-04-21 12:30:00,130.57,130.59,130.56,130.56,28810.0,119.5236,119.5419,119.5144,119.5144,28810.0
2021-04-21 13:00:00,130.57,130.62,130.57,130.61,62990.0,119.5236,119.5694,119.5236,119.5602,62990.0
2021-04-21 13:30:00,130.61,130.61,130.59,130.59,29362.0,119.5602,119.5602,119.5419,119.5419,29362.0
2021-04-21 14:00:00,130.59,130.59,130.56,130.58,24854.0,119.5419,119.5419,119.5144,119.5327,24854.0
2021-04-21 14:30:00,130.58,130.6,130.56,130.59,903265.0,119.5327,119.5511,119.5144,119.5419,903265.0
2021-04-21 15:00:00,130.6,130.63,130.58,130.63,436958.0,119.5511,119.5785,119.5327,119.5785,436958.0
2021-04-21 15:30:00,130.63,130.63,130.61,130.63,2010798.0,119.5785,119.5785,119.5602,119.5785,2010798.0
2021-04-22 09:30:00,130.56,130.62,130.56,130.62,88618.0,119.5144,119.5694,119.5144,119.5694,88618.0
2021-04-22 10:00:00,130.62,130.66,130.61,130.63,50224.0,119.5694,119.606,119.5602,119.5785,50224.0
2021-04-22 10:30:00,130.62,130.64,130.57,130.57,94529.0,119.5694,119.5877,119.5236,119.5236,94529.0
2021-04-22 11:00:00,130.58,130.58,130.47,130.47,42120.0,119.5327,119.5327,119.4321,119.4321,42120.0
2021-04-22 11:30:00,130.47,130.51,130.47,130.47,171832.0,119.4321,119.4687,119.4321,119.4321,171832.0
2021-04-22 12:00:00,130.47,130.5,130.46,130.5,31530.0,119.4321,119.4595,119.4229,119.4595,31530.0
2021-04-22 12:30:00,130.49,130.5,130.48,130.5,31043.0,119.4504,119.4595,119.4412,119.4595,31043.0
2021-04-22 13:00:00,130.5,130.62,130.48,130.54,56419.0,119.4595,119.5694,119.4412,119.4961,56419.0
2021-04-22 13:30:00,130.55,130.62,130.54,130.62,70578.0,119.5053,119.5694,119.4961,119.5694,70578.0
2021-04-22 14:00:00,130.61,130.64,130.58,130.58,54941.0,119.5602,119.5877,119.5327,119.5327,54941.0
2021-04-22 14:30:00,130.59,130.62,130.58,130.62,48640.0,119.5419,119.5694,119.5327,119.5694,48640.0
2021-04-22 15:00:00,130.62,130.66,130.61,130.65,65956.0,119.5694,119.606,119.5602,119.5968,65956.0
2021-04-22 15:30:00,130.64,130.66,130.63,130.64,663985.0,119.5877,119.606,119.5785,119.5877,663985.0
2021-04-23 09:30:00,130.63,130.64,130.53,130.55,38169.0,119.5785,119.5877,119.487,119.5053,38169.0
2021-04-23 10:00:00,130.55,130.55,130.5,130.5,27249.0,119.5053,119.5053,119.4595,119.4595,27249.0
2021-04-23 10:30:00,130.47,130.52,130.47,130.51,40365.0,119.4321,119.4778,119.4321,119.4687,40365.0
2021-04-23 11:00:00,130.52,130.54,130.51,130.53,67167.0,119.4778,119.4961,119.4687,119.487,67167.0
2021-04-23 11:30:00,130.53,130.58,130.52,130.56,59886.0,119.487,119.5327,119.4778,119.5144,59886.0
2021-04-23 12:00:00,130.56,130.57,130.54,130.55,18918.0,119.5144,119.5236,119.4961,119.5053,18918.0
2021-04-23 12:30:00,130.55,130.58,130.54,130.58,21959.0,119.5053,119.5327,119.4961,119.5327,21959.0
2021-04-23 13:00:00,130.58,130.58,130.56,130.56,15785.0,119.5327,119.5327,119.5144,119.5144,15785.0
2021-04-23 13:30:00,130.56,130.57,130.54,130.55,21246.0,119.5144,119.5236,119.4961,119.5053,21246.0
2021-04-23 14:00:00,130.56,130.57,130.54,130.55,16682.0,119.5144,119.5236,119.4961,119.5053,16682.0
2021-04-23 14:30:00,130.56,130.56,130.53,130.53,51753.0,119.5144,119.5144,119.487,119.487,51753.0
2021-04-23 15:00:00,130.53,130.55,130.51,130.53,46527.0,119.487,119.5053,119.4687,119.487,46527.0
2021-04-23 15:30:00,130.53,130.54,130.51,130.54,479388.0,119.487,119.4961,119.4687,119.4961,479388.0
2021-04-26 09:30:00,130.52,130.54,130.5,130.52,48767.0,119.4778,119.4961,119.4595,119.4778,48767.0
2021-04-26 10:00:00,130.52,130.55,130.52,130.53,24309.0,119.4778,119.5053,119.4778,119.487,24309.0
2021-04-26 10:30:00,130.53,130.53,130.51,130.52,15344.0,119.487,119.487,119.4687,119.4778,15344.0
2021-04-26 11:00:00,130.52,130.52,130.5,130.5,12773.0,119.4778,119.4778,119.4595,119.4595,12773.0
2021-04-26 11:30:00,130.5,130.51,130.45,130.47,27230.0,119.4595,119.4687,119.4137,119.4321,27230.0
2021-04-26 12:00:00,130.47,130.49,130.46,130.49,28477.0,119.4321,119.4504,119.4229,119.4504,28477.0
2021-04-26 12:30:00,130.48,130.49,130.46,130.46,26526.0,119.4412,119.4504,119.4229,119.4229,26526.0
2021-04-26 13:00:00,130.46,130.49,130.45,130.48,45699.0,119.4229,119.4504,119.4137,119.4412,45699.0
2021-04-26 13:30:00,130.48,130.49,130.46,130.47,32838.0,119.4412,119.4504,119.4229,119.4321,32838.0
2021-04-26 14:00:00,130.47,130.49,130.46,130.47,98785.0,119.4321,119.4504,119.4229,119.4321,98785.0
2021-04-26 14:30:00,130.46,130.47,130.46,130.47,33758.0,119.4229,119.4321,119.4229,119.4321,33758.0
2021-04-26 15:00:00,130.47,130.47,130.45,130.47,42255.0,119.4321,119.4321,119.4137,119.4321,42255.0
2021-04-26 15:30:00,130.47,130.48,130.44,130.45,585207.0,119.4321,119.4412,119.4046,119.4137,585207.0
2021-04-27 09:30:00,130.37,130.43,130.36,130.41,23799.0,119.3405,119.3954,119.3314,119.3771,23799.0
2021-04-27 10:00:00,130.4,130.43,130.39,130.41,78770.0,119.368,119.3954,119.3588,119.3771,78770.0
2021-04-27 10:30:00,130.41,130.41,130.38,130.4,33321.0,119.3771,119.3771,119.3497,119.368,33321.0
2021-04-27 11:00:00,130.4,130.4,130.36,130.39,25461.0,119.368,119.368,119.3314,119.3588,25461.0
2021-04-27 11:30:00,130.39,130.4,130.36,130.37,242841.0,119.3588,119.368,119.3314,119.3405,242841.0
2021-04-27 12:00:00,130.36,130.38,130.35,130.38,384255.0,119.3314,119.3497,119.3222,119.3497,384255.0
2021-04-27 12:30:00,130.37,130.4,130.33,130.34,204664.0,119.3405,119.368,119.3039,119.3131,204664.0
2021-04-27 13:00:00,130.34,130.38,130.34,130.37,87996.0,119.3131,119.3497,119.3131,119.3405,87996.0
2021-04-27 13:30:00,130.37,130.37,130.3,130.3,285940.0,119.3405,119.3405,119.2764,119.2764,285940.0
2021-04-27 14:00:00,130.3,130.31,130.27,130.3,169597.0,119.2764,119.2856,119.249,119.2764,169597.0
2021-04-27 14:30:00,130.3,130.3,130.26,130.29,102521.0,119.2764,119.2764,119.2398,119.2673,102521.0
2021-04-27 15:00:00,130.3,130.32,130.29,130.3,85045.0,119.2764,119.2947,119.2673,119.2764,85045.0
2021-04-27 15:30:00,130.3,130.31,130.26,130.26,486489.0,119.2764,119.2856,119.2398,119.2398,486489.0
2021-04-28 09:30:00,130.29,130.31,130.26,130.29,56704.0,119.2673,119.2856,119.2398,119.2673,56704.0
2021-04-28 10:00:00,130.29,130.32,130.28,130.32,22116.0,119.2673,119.2947,119.2581,119.2947,22116.0
2021-04-28 10:30:00,130.31,130.31,130.25,130.25,78406.0,119.2856,119.2856,119.2307,119.2307,78406.0
2021-04-28 11:00:00,130.26,130.28,130.25,130.27,36736.0,119.2398,119.2581,119.2307,119.249,36736.0
2021-04-28 11:30:00,130.27,130.28,130.26,130.27,21997.0,119.249,119.2581,119.2398,119.249,21997.0
2021-04-28 12:00:00,130.26,130.27,130.24,130.25,56357.0,119.2398,119.249,119.2215,119.2307,56357.0
2021-04-28 12:30:00,130.24,130.25,130.23,130.24,19038.0,119.2215,119.2307,119.2124,119.2215,19038.0
2021-04-28 13:00:00,130.25,130.25,130.22,130.22,28589.0,119.2307,119.2307,119.2032,119.2032,28589.0
2021-04-28 13:30:00,130.22,130.23,130.19,130.21,50568.0,119.2032,119.2124,119.1757,119.194,50568.0
2021-04-28 14:00:00,130.21,130.25,130.13,130.23,118010.0,119.194,119.2307,119.1208,119.2124,118010.0
2021-04-28 14:30:00,130.24,130.4,130.21,130.37,178330.0,119.2215,119.368,119.194,119.3405,178330.0
2021-04-28 15:00:00,130.36,130.41,130.35,130.38,41350.0,119.3314,119.3771,119.3222,119.3497,41350.0
2021-04-28 15:30:00,130.38,130.41,130.37,130.4,289343.0,119.3497,119.3771,119.3405,119.368,289343.0
2021-04-29 09:30:00,130.14,130.18,130.11,130.14,58056.0,119.13,119.1666,119.1025,119.13,58056.0
2021-04-29 10:00:00,130.13,130.17,130.13,130.16,33097.0,119.1208,119.1574,119.1208,119.1483,33097.0
2021-04-29 10:30:00,130.17,130.23,130.16,130.22,22377.0,119.1574,119.2124,119.1483,119.2032,22377.0
2021-04-29 11:00:00,130.21,130.25,130.2,130.24,18634.0,119.194,119.2307,119.1849,119.2215,18634.0
2021-04-29 11:30:00,130.23,130.26,130.22,130.24,22352.0,119.2124,119.2398,119.2032,119.2215,22352.0
2021-04-29 12:00:00,130.25,130.3,130.24,130.28,38865.0,119.2307,119.2764,119.2215,119.2581,38865.0
2021-04-29 12:30:00,130.28,130.29,130.25,130.27,452448.0,119.2581,119.2673,119.2307,119.249,452448.0
2021-04-29 13:00:00,130.27,130.31,130.27,130.3,478271.0,119.249,119.2856,119.249,119.2764,478271.0
2021-04-29 13:30:00,130.3,130.31,130.29,130.3,115579.0,119.2764,119.2856,119.2673,119.2764,115579.0
2021-04-29 14:00:00,130.31,130.32,130.29,130.31,181160.0,119.2856,119.2947,119.2673,119.2856,181160.0
2021-04-29 14:30:00,130.31,130.34,130.3,130.34,661645.0,119.2856,119.3131,119.2764,119.3131,661645.0
2021-04-29 15:00:00,130.34,130.35,130.33,130.35,543301.0,119.3131,119.3222,119.3039,119.3222,543301.0
2021-04-29 15:30:00,130.35,130.35,130.34,130.34,487762.0,119.3222,119.3222,119.3131,119.3131,487762.0
2021-04-30 09:30:00,130.38,130.38,130.29,130.31,44491.0,119.3497,119.3497,119.2673,119.2856,44491.0
2021-04-30 10:00:00,130.31,130.37,130.28,130.36,32322.0,119.2856,119.3405,119.2581,119.3314,32322.0
2021-04-30 10:30:00,130.37,130.4,130.35,130.37,59245.0,119.3405,119.368,119.3222,119.3405,59245.0
2021-04-30 11:00:00,130.37,130.39,130.36,130.38,117913.0,119.3405,119.3588,119.3314,119.3497,117913.0
2021-04-30 11:30:00,130.38,130.4,130.37,130.39,88501.0,119.3497,119.368,119.3405,119.3588,88501.0
2021-04-30 12:00:00,130.4,130.4,130.37,130.38,153321.0,119.368,119.368,119.3405,119.3497,153321.0
2021-04-30 12:30:00,130.39,130.41,130.38,130.41,15874.0,119.3588,119.3771,119.3497,119.3771,15874.0
2021-04-30 13:00:00,130.4,130.42,130.4,130.42,25185.0,119.368,119.3863,119.368,119.3863,25185.0
2021-04-30 13:30:00,130.42,130.42,130.4,130.42,43476.0,119.3863,119.3863,119.368,119.3863,43476.0
2021-04-30 14:00:00,130.41,130.43,130.38,130.39,24199.0,119.3771,119.3954,119.3497,119.3588,24199.0
2021-04-30 14:30:00,130.39,130.4,130.37,130.39,55775.0,119.3588,119.368,119.3405,119.3588,55775.0
2021-04-30 15:00:00,130.4,130.42,130.38,130.39,144839.0,119.368,119.3863,119.3497,119.3588,144839.0
2021-04-30 15:30:00,130.39,130.44,130.38,130.43,98085.0,119.3588,119.4046,119.3497,119.3954,98085.0
2021-05-03 09:30:00,130.34,130.37,130.32,130.37,112796.0,119.3857,119.4132,119.3674,119.4132,112796.0
2021-05-03 10:00:00,130.37,130.54,130.37,130.53,147701.0,119.4132,119.5689,119.4132,119.5597,147701.0
2021-05-03 10:30:00,130.54,130.56,130.5,130.53,18234.0,119.5689,119.5872,119.5322,119.5597,18234.0
2021-05-03 11:00:00,130.53,130.53,130.45,130.46,33888.0,119.5597,119.5597,119.4864,119.4956,33888.0
2021-05-03 11:30:00,130.45,130.45,130.4,130.44,22626.0,119.4864,119.4864,119.4407,119.4773,22626.0
2021-05-03 12:00:00,130.44,130.46,130.41,130.44,59593.0,119.4773,119.4956,119.4498,119.4773,59593.0
2021-05-03 12:30:00,130.44,130.47,130.43,130.44,287729.0,119.4773,119.5048,119.4681,119.4773,287729.0
2021-05-03 13:00:00,130.44,130.49,130.43,130.48,33643.0,119.4773,119.5231,119.4681,119.5139,33643.0
2021-05-03 13:30:00,130.47,130.5,130.46,130.47,30347.0,119.5048,119.5322,119.4956,119.5048,30347.0
2021-05-03 14:00:00,130.46,130.47,130.44,130.45,76075.0,119.4956,119.5048,119.4773,119.4864,76075.0
2021-05-03 14:30:00,130.44,130.48,130.43,130.47,41348.0,119.4773,119.5139,119.4681,119.5048,41348.0
2021-05-03 15:00:00,130.47,130.48,130.43,130.45,38404.0,119.5048,119.5139,119.4681,119.4864,38404.0
2021-05-03 15:30:00,130.45,130.48,130.45,130.46,195931.0,119.4864,119.5139,119.4864,119.4956,195931.0
2021-05-04 09:30:00,130.57,130.66,130.55,130.66,68193.0,119.5964,119.6788,119.578,119.6788,68193.0
2021-05-04 10:00:00,130.66,130.7,130.63,130.67,111976.0,119.6788,119.7154,119.6513,119.688,111976.0
2021-05-04 10:30:00,130.67,130.68,130.62,130.65,24606.0,119.688,119.6971,119.6422,119.6696,24606.0
2021-05-04 11:00:00,130.66,130.66,130.53,130.55,209009.0,119.6788,119.6788,119.5597,119.578,209009.0
2021-05-04 11:30:00,130.55,130.57,130.52,130.55,85437.0,119.578,119.5964,119.5506,119.578,85437.0
2021-05-04 12:00:00,130.55,130.56,130.51,130.53,87194.0,119.578,119.5872,119.5414,119.5597,87194.0
2021-05-04 12:30:00,130.53,130.56,130.51,130.55,54700.0,119.5597,119.5872,119.5414,119.578,54700.0
2021-05-04 13:00:00,130.55,130.58,130.54,130.56,46204.0,119.578,119.6055,119.5689,119.5872,46204.0
2021-05-04 13:30:00,130.56,130.62,130.55,130.56,428708.0,119.5872,119.6422,119.578,119.5872,428708.0
2021-05-04 14:00:00,130.57,130.59,130.56,130.56,90802.0,119.5964,119.6147,119.5872,119.5872,90802.0
2021-05-04 14:30:00,130.56,130.57,130.53,130.53,57889.0,119.5872,119.5964,119.5597,119.5597,57889.0
2021-05-04 15:00:00,130.53,130.53,130.5,130.52,61498.0,119.5597,119.5597,119.5322,119.5506,61498.0
2021-05-04 15:30:00,130.51,130.54,130.51,130.53,95424.0,119.5414,119.5689,119.5414,119.5597,95424.0
2021-05-05 09:30:00,130.5,130.59,130.49,130.53,440547.0,119.5322,119.6147,119.5231,119.5597,440547.0
2021-05-05 10:00:00,130.54,130.57,130.51,130.51,76654.0,119.5689,119.5964,119.5414,119.5414,76654.0
2021-05-05 10:30:00,130.51,130.6,130.51,130.59,12836.0,119.5414,119.6238,119.5414,119.6147,12836.0
2021-05-05 11:00:00,130.59,130.61,130.54,130.56,86994.0,119.6147,119.633,119.5689,119.5872,86994.0
2021-05-05 11:30:00,130.56,130.57,130.54,130.55,18219.0,119.5872,119.5964,119.5689,119.578,18219.0
2021-05-05 12:00:00,130.55,130.56,130.52,130.55,21728.0,119.578,119.5872,119.5506,119.578,21728.0
2021-05-05 12:30:00,130.55,130.57,130.54,130.56,21857.0,119.578,119.5964,119.5689,119.5872,21857.0
2021-05-05 13:00:00,130.56,130.61,130.56,130.6,62772.0,119.5872,119.633,119.5872,119.6238,62772.0
2021-05-05 13:30:00,130.61,130.62,130.6,130.62,26290.0,119.633,119.6422,119.6238,119.6422,26290.0
2021-05-05 14:00:00,130.62,130.62,130.6,130.62,22753.0,119.6422,119.6422,119.6238,119.6422,22753.0
2021-05-05 14:30:00,130.61,130.63,130.6,130.62,54606.0,119.633,119.6513,119.6238,119.6422,54606.0
2021-05-05 15:00:00,130.62,130.66,130.61,130.66,35424.0,119.6422,119.6788,119.633,119.6788,35424.0
2021-05-05 15:30:00,130.66,130.66,130.63,130.65,96433.0,119.6788,119.6788,119.6513,119.6696,96433.0
2021-05-06 09:30:00,130.6,130.69,130.6,130.69,75854.0,119.6238,119.7063,119.6238,119.7063,75854.0
2021-05-06 10:00:00,130.7,130.72,130.69,130.71,85846.0,119.7154,119.7338,119.7063,119.7246,85846.0
2021-05-06 10:30:00,130.7,130.72,130.69,130.72,11220.0,119.7154,119.7338,119.7063,119.7338,11220.0
2021-05-06 11:00:00,130.73,130.73,130.69,130.69,29913.0,119.7429,119.7429,119.7063,119.7063,29913.0
2021-05-06 11:30:00,130.7,130.7,130.64,130.66,25664.0,119.7154,119.7154,119.6605,119.6788,25664.0
2021-05-06 12:00:00,130.66,130.68,130.65,130.66,23666.0,119.6788,119.6971,119.6696,119.6788,23666.0
2021-05-06 12:30:00,130.66,130.69,130.65,130.67,51860.0,119.6788,119.7063,119.6696,119.688,51860.0
2021-05-06 13:00:00,130.67,130.69,130.66,130.68,12536.0,119.688,119.7063,119.6788,119.6971,12536.0
2021-05-06 13:30:00,130.68,130.7,130.67,130.68,37462.0,119.6971,119.7154,119.688,119.6971,37462.0
2021-05-06 14:00:00,130.68,130.69,130.67,130.68,20672.0,119.6971,119.7063,119.688,119.6971,20672.0
2021-05-06 14:30:00,130.69,130.7,130.67,130.68,31892.0,119.7063,119.7154,119.688,119.6971,31892.0
2021-05-06 15:00:00,130.68,130.69,130.65,130.66,65158.0,119.6971,119.7063,119.6696,119.6788,65158.0
2021-05-06 15:30:00,130.66,130.68,130.65,130.65,54322.0,119.6788,119.6971,119.6696,119.6696,54322.0
2021-05-07 09:30:00,130.91,130.97,130.83,130.96,223807.0,119.9078,119.9627,119.8345,119.9536,223807.0
2021-05-07 10:00:00,130.95,131.04,130.94,131.0,116661.0,119.9444,120.0269,119.9353,119.9902,116661.0
2021-05-07 10:30:00,131.0,131.01,130.88,130.9,134124.0,119.9902,119.9994,119.8803,119.8986,134124.0
2021-05-07 11:00:00,130.91,130.94,130.87,130.87,49108.0,119.9078,119.9353,119.8712,119.8712,49108.0
2021-05-07 11:30:00,130.88,130.88,130.84,130.84,98758.0,119.8803,119.8803,119.8437,119.8437,98758.0
2021-05-07 12:00:00,130.83,130.85,130.81,130.82,58951.0,119.8345,119.8528,119.8162,119.8254,58951.0
2021-05-07 12:30:00,130.81,130.82,130.77,130.82,48251.0,119.8162,119.8254,119.7796,119.8254,48251.0
2021-05-07 13:00:00,130.81,130.82,130.75,130.76,102790.0,119.8162,119.8254,119.7612,119.7704,102790.0
2021-05-07 13:30:00,130.77,130.82,130.76,130.78,56782.0,119.7796,119.8254,119.7704,119.7887,56782.0
2021-05-07 14:00:00,130.77,130.81,130.77,130.8,27007.0,119.7796,119.8162,119.7796,119.807,27007.0
2021-05-07 14:30:00,130.8,130.81,130.78,130.8,118415.0,119.807,119.8162,119.7887,119.807,118415.0
2021-05-07 15:00:00,130.8,130.81,130.77,130.78,27760.0,119.807,119.8162,119.7796,119.7887,27760.0
2021-05-07 15:30:00,130.78,130.81,130.77,130.8,120937.0,119.7887,119.8162,119.7796,119.807,120937.0
2021-05-10 09:30:00,130.84,130.86,130.82,130.85,46789.0,119.8437,119.862,119.8254,119.8528,46789.0
2021-05-10 10:00:00,130.85,130.89,130.85,130.89,80070.0,119.8528,119.8895,119.8528,119.8895,80070.0
2021-05-10 10:30:00,130.88,130.89,130.85,130.86,60856.0,119.8803,119.8895,119.8528,119.862,60856.0
2021-05-10 11:00:00,130.85,130.88,130.84,130.85,74096.0,119.8528,119.8803,119.8437,119.8528,74096.0
2021-05-10 11:30:00,130.85,130.88,130.83,130.88,17722.0,119.8528,119.8803,119.8345,119.8803,17722.0
2021-05-10 12:00:00,130.88,130.88,130.83,130.83,22992.0,119.8803,119.8803,119.8345,119.8345,22992.0
2021-05-10 12:30:00,130.82,130.83,130.77,130.78,40777.0,119.8254,119.8345,119.7796,119.7887,40777.0
2021-05-10 13:00:00,130.78,130.78,130.73,130.75,47405.0,119.7887,119.7887,119.7429,119.7612,47405.0
2021-05-10 13:30:00,130.75,130.76,130.7,130.72,35907.0,119.7612,119.7704,119.7154,119.7338,35907.0
2021-05-10 14:00:00,130.71,130.75,130.7,130.74,68120.0,119.7246,119.7612,119.7154,119.7521,68120.0
2021-05-10 14:30:00,130.74,130.75,130.71,130.73,42530.0,119.7521,119.7612,119.7246,119.7429,42530.0
2021-05-10 15:00:00,130.72,130.72,130.7,130.7,30957.0,119.7338,119.7338,119.7154,119.7154,30957.0
2021-05-10 15:30:00,130.7,130.73,130.69,130.72,157476.0,119.7154,119.7429,119.7063,119.7338,157476.0
2021-05-11 09:30:00,130.61,130.62,130.58,130.62,47151.0,119.633,119.6422,119.6055,119.6422,47151.0
2021-05-11 10:00:00,130.62,130.65,130.6,130.64,24611.0,119.6422,119.6696,119.6238,119.6605,24611.0
2021-05-11 10:30:00,130.65,130.65,130.6,130.6,46444.0,119.6696,119.6696,119.6238,119.6238,46444.0
2021-05-11 11:00:00,130.6,130.64,130.6,130.64,15763.0,119.6238,119.6605,119.6238,119.6605,15763.0
2021-05-11 11:30:00,130.65,130.67,130.63,130.66,23949.0,119.6696,119.688,119.6513,119.6788,23949.0
2021-05-11 12:00:00,130.66,130.66,130.62,130.63,17753.0,119.6788,119.6788,119.6422,119.6513,17753.0
2021-05-11 12:30:00,130.64,130.65,130.61,130.61,18813.0,119.6605,119.6696,119.633,119.633,18813.0
2021-05-11 13:00:00,130.61,130.62,130.59,130.61,19595.0,119.633,119.6422,119.6147,119.633,19595.0
2021-05-11 13:30:00,130.61,130.63,130.6,130.63,56463.0,119.633,119.6513,119.6238,119.6513,56463.0
2021-05-11 14:00:00,130.63,130.63,130.6,130.61,51425.0,119.6513,119.6513,119.6238,119.633,51425.0
2021-05-11 14:30:00,130.61,130.63,130.61,130.62,68259.0,119.633,119.6513,119.633,119.6422,68259.0
2021-05-11 15:00:00,130.61,130.64,130.61,130.64,50552.0,119.633,119.6605,119.633,119.6605,50552.0
2021-05-11 15:30:00,130.64,130.66,130.62,130.64,75866.0,119.6605,119.6788,119.6422,119.6605,75866.0
2021-05-12 09:30:00,130.28,130.33,130.27,130.31,60188.0,119.3307,119.3765,119.3216,119.3582,60188.0
2021-05-12 10:00:00,130.3,130.37,130.28,130.36,104141.0,119.3491,119.4132,119.3307,119.404,104141.0
2021-05-12 10:30:00,130.34,130.34,130.29,130.32,54467.0,119.3857,119.3857,119.3399,119.3674,54467.0
2021-05-12 11:00:00,130.32,130.33,130.28,130.31,66502.0,119.3674,119.3765,119.3307,119.3582,66502.0
2021-05-12 11:30:00,130.3,130.31,130.28,130.31,35907.0,119.3491,119.3582,119.3307,119.3582,35907.0
2021-05-12 12:00:00,130.31,130.32,130.27,130.3,30058.0,119.3582,119.3674,119.3216,119.3491,30058.0
2021-05-12 12:30:00,130.3,130.32,130.28,130.28,25129.0,119.3491,119.3674,119.3307,119.3307,25129.0
2021-05-12 13:00:00,130.28,130.36,130.28,130.36,101448.0,119.3307,119.404,119.3307,119.404,101448.0
2021-05-12 13:30:00,130.36,130.38,130.32,130.33,60348.0,119.404,119.4223,119.3674,119.3765,60348.0
2021-05-12 14:00:00,130.33,130.35,130.31,130.32,43559.0,119.3765,119.3949,119.3582,119.3674,43559.0
2021-05-12 14:30:00,130.32,130.32,130.27,130.28,47480.0,119.3674,119.3674,119.3216,119.3307,47480.0
2021-05-12 15:00:00,130.27,130.33,130.27,130.31,58503.0,119.3216,119.3765,119.3216,119.3582,58503.0
2021-05-12 15:30:00,130.31,130.32,130.28,130.3,64489.0,119.3582,119.3674,119.3307,119.3491,64489.0
2021-05-13 09:30:00,130.38,130.42,130.34,130.41,187631.0,119.4223,119.459,119.3857,119.4498,187631.0
2021-05-13 10:00:00,130.41,130.45,130.4,130.44,16951.0,119.4498,119.4864,119.4407,119.4773,16951.0
2021-05-13 10:30:00,130.44,130.47,130.42,130.45,21282.0,119.4773,119.5048,119.459,119.4864,21282.0
2021-05-13 11:00:00,130.45,130.46,130.4,130.4,15760.0,119.4864,119.4956,119.4407,119.4407,15760.0
2021-05-13 11:30:00,130.4,130.47,130.39,130.45,15048.0,119.4407,119.5048,119.4315,119.4864,15048.0
2021-05-13 12:00:00,130.46,130.49,130.45,130.49,19793.0,119.4956,119.5231,119.4864,119.5231,19793.0
2021-05-13 12:30:00,130.48,130.49,130.45,130.47,19513.0,119.5139,119.5231,119.4864,119.5048,19513.0
2021-05-13 13:00:00,130.47,130.48,130.4,130.46,58563.0,119.5048,119.5139,119.4407,119.4956,58563.0
2021-05-13 13:30:00,130.46,130.47,130.45,130.46,39059.0,119.4956,119.5048,119.4864,119.4956,39059.0
2021-05-13 14:00:00,130.45,130.47,130.44,130.44,54759.0,119.4864,119.5048,119.4773,119.4773,54759.0
2021-05-13 14:30:00,130.44,130.47,130.43,130.45,41523.0,119.4773,119.5048,119.4681,119.4864,41523.0
2021-05-13 15:00:00,130.43,130.46,130.41,130.46,73596.0,119.4681,119.4956,119.4498,119.4956,73596.0
2021-05-13 15:30:00,130.46,130.51,130.45,130.5,127009.0,119.4956,119.5414,119.4864,119.5322,127009.0
2021-05-14 09:30:00,130.57,130.64,130.56,130.63,40446.0,119.5964,119.6605,119.5872,119.6513,40446.0
2021-05-14 10:00:00,130.63,130.63,130.54,130.54,47596.0,119.6513,119.6513,119.5689,119.5689,47596.0
2021-05-14 10:30:00,130.53,130.55,130.5,130.55,67528.0,119.5597,119.578,119.5322,119.578,67528.0
2021-05-14 11:00:00,130.55,130.56,130.51,130.54,92241.0,119.578,119.5872,119.5414,119.5689,92241.0
2021-05-14 11:30:00,130.54,130.6,130.52,130.58,24298.0,119.5689,119.6238,119.5506,119.6055,24298.0
2021-05-14 12:00:00,130.58,130.59,130.53,130.53,37337.0,119.6055,119.6147,119.5597,119.5597,37337.0
2021-05-14 12:30:00,130.53,130.54,130.51,130.53,15830.0,119.5597,119.5689,119.5414,119.5597,15830.0
2021-05-14 13:00:00,130.54,130.54,130.5,130.53,17393.0,119.5689,119.5689,119.5322,119.5597,17393.0
2021-05-14 13:30:00,130.52,130.53,130.5,130.5,28849.0,119.5506,119.5597,119.5322,119.5322,28849.0
2021-05-14 14:00:00,130.51,130.53,130.5,130.52,34660.0,119.5414,119.5597,119.5322,119.5506,34660.0
2021-05-14 14:30:00,130.52,130.57,130.51,130.57,80236.0,119.5506,119.5964,119.5414,119.5964,80236.0
2021-05-14 15:00:00,130.57,130.57,130.54,130.56,76993.0,119.5964,119.5964,119.5689,119.5872,76993.0
2021-05-14 15:30:00,130.57,130.59,130.55,130.59,98650.0,119.5964,119.6147,119.578,119.6147,98650.0
2021-05-17 09:30:00,130.52,130.54,130.5,130.54,14805.0,119.5506,119.5689,119.5322,119.5689,14805.0
2021-05-17 10:00:00,130.54,130.54,130.49,130.52,14410.0,119.5689,119.5689,119.5231,119.5506,14410.0
2021-05-17 10:30:00,130.52,130.53,130.48,130.51,24175.0,119.5506,119.5597,119.5139,119.5414,24175.0
2021-05-17 11:00:00,130.5,130.55,130.49,130.54,33553.0,119.5322,119.578,119.5231,119.5689,33553.0
2021-05-17 11:30:00,130.54,130.54,130.51,130.53,28867.0,119.5689,119.5689,119.5414,119.5597,28867.0
2021-05-17 12:00:00,130.53,130.56,130.52,130.56,5545.0,119.5597,119.5872,119.5506,119.5872,5545.0
2021-05-17 12:30:00,130.55,130.56,130.53,130.54,18694.0,119.578,119.5872,119.5597,119.5689,18694.0
2021-05-17 13:00:00,130.55,130.56,130.53,130.55,15826.0,119.578,119.5872,119.5597,119.578,15826.0
2021-05-17 13:30:00,130.54,130.56,130.52,130.54,129606.0,119.5689,119.5872,119.5506,119.5689,129606.0
2021-05-17 14:00:00,130.53,130.54,130.52,130.53,1909046.0,119.5597,119.5689,119.5506,119.5597,1909046.0
2021-05-17 14:30:00,130.52,130.53,130.51,130.52,48651.0,119.5506,119.5597,119.5414,119.5506,48651.0
2021-05-17 15:00:00,130.52,130.53,130.5,130.5,17976.0,119.5506,119.5597,119.5322,119.5322,17976.0
2021-05-17 15:30:00,130.5,130.53,130.5,130.51,36283.0,119.5322,119.5597,119.5322,119.5414,36283.0
2021-05-18 09:30:00,130.52,130.53,130.47,130.48,80723.0,119.5506,119.5597,119.5048,119.5139,80723.0
2021-05-18 10:00:00,130.49,130.52,130.48,130.49,18485.0,119.5231,119.5506,119.5139,119.5231,18485.0
2021-05-18 10:30:00,130.5,130.53,130.49,130.52,19220.0,119.5322,119.5597,119.5231,119.5506,19220.0
2021-05-18 11:00:00,130.52,130.55,130.52,130.55,18954.0,119.5506,119.578,119.5506,119.578,18954.0
2021-05-18 11:30:00,130.54,130.55,130.49,130.5,31218.0,119.5689,119.578,119.5231,119.5322,31218.0
2021-05-18 12:00:00,130.52,130.55,130.52,130.54,7609.0,119.5506,119.578,119.5506,119.5689,7609.0
2021-05-18 12:30:00,130.54,130.55,130.52,130.53,21922.0,119.5689,119.578,119.5506,119.5597,21922.0
2021-05-18 13:00:00,130.54,130.55,130.53,130.54,84980.0,119.5689,119.578,119.5597,119.5689,84980.0
2021-05-18 13:30:00,130.53,130.55,130.53,130.53,14148.0,119.5597,119.578,119.5597,119.5597,14148.0
2021-05-18 14:00:00,130.54,130.55,130.52,130.53,43043.0,119.5689,119.578,119.5506,119.5597,43043.0
2021-05-18 14:30:00,130.53,130.57,130.53,130.56,14113.0,119.5597,119.5964,119.5597,119.5872,14113.0
2021-05-18 15:00:00,130.56,130.59,130.56,130.57,59090.0,119.5872,119.6147,119.5872,119.5964,59090.0
2021-05-18 15:30:00,130.57,130.57,130.55,130.56,54276.0,119.5964,119.5964,119.578,119.5872,54276.0
2021-05-19 09:30:00,130.53,130.58,130.53,130.57,120201.0,119.5597,119.6055,119.5597,119.5964,120201.0
2021-05-19 10:00:00,130.57,130.64,130.57,130.62,33907.0,119.5964,119.6605,119.5964,119.6422,33907.0
2021-05-19 10:30:00,130.63,130.68,130.63,130.66,39566.0,119.6513,119.6971,119.6513,119.6788,39566.0
2021-05-19 11:00:00,130.67,130.67,130.63,130.64,243978.0,119.688,119.688,119.6513,119.6605,243978.0
2021-05-19 11:30:00,130.64,130.65,130.6,130.61,37668.0,119.6605,119.6696,119.6238,119.633,37668.0
2021-05-19 12:00:00,130.61,130.62,130.59,130.61,17035.0,119.633,119.6422,119.6147,119.633,17035.0
2021-05-19 12:30:00,130.6,130.61,130.58,130.59,9813.0,119.6238,119.633,119.6055,119.6147,9813.0
2021-05-19 13:00:00,130.59,130.6,130.52,130.53,86867.0,119.6147,119.6238,119.5506,119.5597,86867.0
2021-05-19 13:30:00,130.53,130.54,130.51,130.52,82921.0,119.5597,119.5689,119.5414,119.5506,82921.0
2021-05-19 14:00:00,130.51,130.51,130.32,130.37,250722.0,119.5414,119.5414,119.3674,119.4132,250722.0
2021-05-19 14:30:00,130.36,130.37,130.27,130.33,106996.0,119.404,119.4132,119.3216,119.3765,106996.0
2021-05-19 15:00:00,130.33,130.36,130.29,130.35,55882.0,119.3765,119.404,119.3399,119.3949,55882.0
2021-05-19 15:30:00,130.34,130.37,130.34,130.36,94470.0,119.3857,119.4132,119.3857,119.404,94470.0
2021-05-20 09:30:00,130.44,130.54,130.43,130.53,149838.0,119.4773,119.5689,119.4681,119.5597,149838.0
2021-05-20 10:00:00,130.53,130.56,130.52,130.54,44683.0,119.5597,119.5872,119.5506,119.5689,44683.0
2021-05-20 10:30:00,130.54,130.56,130.54,130.54,17239.0,119.5689,119.5872,119.5689,119.5689,17239.0
2021-05-20 11:00:00,130.55,130.56,130.53,130.53,44556.0,119.578,119.5872,119.5597,119.5597,44556.0
2021-05-20 11:30:00,130.53,130.57,130.52,130.57,18230.0,119.5597,119.5964,119.5506,119.5964,18230.0
2021-05-20 12:00:00,130.57,130.59,130.56,130.59,23244.0,119.5964,119.6147,119.5872,119.6147,23244.0
2021-05-20 12:30:00,130.59,130.61,130.58,130.59,33148.0,119.6147,119.633,119.6055,119.6147,33148.0
2021-05-20 13:00:00,130.59,130.6,130.57,130.59,16855.0,119.6147,119.6238,119.5964,119.6147,16855.0
2021-05-20 13:30:00,130.6,130.6,130.59,130.6,35979.0,119.6238,119.6238,119.6147,119.6238,35979.0
2021-05-20 14:00:00,130.6,130.61,130.59,130.6,42006.0,119.6238,119.633,119.6147,119.6238,42006.0
2021-05-20 14:30:00,130.6,130.62,130.59,130.62,29575.0,119.6238,119.6422,119.6147,119.6422,29575.0
2021-05-20 15:00:00,130.62,130.62,130.6,130.61,30272.0,119.6422,119.6422,119.6238,119.633,30272.0
2021-05-20 15:30:00,130.62,130.62,130.6,130.62,60199.0,119.6422,119.6422,119.6238,119.6422,60199.0
2021-05-21 09:30:00,130.66,130.67,130.58,130.59,25218.0,119.6788,119.688,119.6055,119.6147,25218.0
2021-05-21 10:00:00,130.6,130.62,130.54,130.55,62024.0,119.6238,119.6422,119.5689,119.578,62024.0
2021-05-21 10:30:00,130.54,130.57,130.53,130.56,44522.0,119.5689,119.5964,119.5597,119.5872,44522.0
2021-05-21 11:00:00,130.56,130.59,130.56,130.58,38490.0,119.5872,119.6147,119.5872,119.6055,38490.0
2021-05-21 11:30:00,130.57,130.61,130.57,130.6,24576.0,119.5964,119.633,119.5964,119.6238,24576.0
2021-05-21 12:00:00,130.6,130.62,130.57,130.59,23153.0,119.6238,119.6422,119.5964,119.6147,23153.0
2021-05-21 12:30:00,130.58,130.59,130.57,130.59,16101.0,119.6055,119.6147,119.5964,119.6147,16101.0
2021-05-21 13:00:00,130.58,130.6,130.58,130.59,31123.0,119.6055,119.6238,119.6055,119.6147,31123.0
2021-05-21 13:30:00,130.59,130.6,130.58,130.59,57043.0,119.6147,119.6238,119.6055,119.6147,57043.0
2021-05-21 14:00:00,130.58,130.59,130.58,130.59,28767.0,119.6055,119.6147,119.6055,119.6147,28767.0
2021-05-21 14:30:00,130.58,130.59,130.57,130.57,26694.0,119.6055,119.6147,119.5964,119.5964,26694.0
2021-05-21 15:00:00,130.57,130.58,130.56,130.57,41384.0,119.5964,119.6055,119.5872,119.5964,41384.0
2021-05-21 15:30:00,130.56,130.59,130.56,130.58,92282.0,119.5872,119.6147,119.5872,119.6055,92282.0
2021-05-24 09:30:00,130.62,130.64,130.6,130.61,33668.0,119.6422,119.6605,119.6238,119.633,33668.0
2021-05-24 10:00:00,130.6,130.66,130.6,130.65,12393.0,119.6238,119.6788,119.6238,119.6696,12393.0
2021-05-24 10:30:00,130.65,130.69,130.64,130.68,58941.0,119.6696,119.7063,119.6605,119.6971,58941.0
2021-05-24 11:00:00,130.68,130.7,130.66,130.68,11140.0,119.6971,119.7154,119.6788,119.6971,11140.0
2021-05-24 11:30:00,130.68,130.69,130.67,130.68,15026.0,119.6971,119.7063,119.688,119.6971,15026.0
2021-05-24 12:00:00,130.68,130.69,130.66,130.68,12279.0,119.6971,119.7063,119.6788,119.6971,12279.0
2021-05-24 12:30:00,130.67,130.68,130.66,130.67,11492.0,119.688,119.6971,119.6788,119.688,11492.0
2021-05-24 13:00:00,130.67,130.68,130.66,130.67,36631.0,119.688,119.6971,119.6788,119.688,36631.0
2021-05-24 13:30:00,130.68,130.69,130.67,130.68,18849.0,119.6971,119.7063,119.688,119.6971,18849.0
2021-05-24 14:00:00,130.67,130.69,130.67,130.68,18214.0,119.688,119.7063,119.688,119.6971,18214.0
2021-05-24 14:30:00,130.69,130.69,130.66,130.68,27534.0,119.7063,119.7063,119.6788,119.6971,27534.0
2021-05-24 15:00:00,130.68,130.69,130.66,130.66,24233.0,119.6971,119.7063,119.6788,119.6788,24233.0
2021-05-24 15:30:00,130.67,130.68,130.66,130.67,22166.0,119.688,119.6971,119.6788,119.688,22166.0
2021-05-25 09:30:00,130.72,130.79,130.72,130.78,42674.0,119.7338,119.7979,119.7338,119.7887,42674.0
2021-05-25 10:00:00,130.79,130.8,130.78,130.8,12880.0,119.7979,119.807,119.7887,119.807,12880.0
2021-05-25 10:30:00,130.8,130.81,130.77,130.8,27404.0,119.807,119.8162,119.7796,119.807,27404.0
2021-05-25 11:00:00,130.8,130.81,130.78,130.78,26578.0,119.807,119.8162,119.7887,119.7887,26578.0
2021-05-25 11:30:00,130.79,130.81,130.78,130.81,15941.0,119.7979,119.8162,119.7887,119.8162,15941.0
2021-05-25 12:00:00,130.81,130.81,130.78,130.78,11058.0,119.8162,119.8162,119.7887,119.7887,11058.0
2021-05-25 12:30:00,130.79,130.8,130.78,130.79,20192.0,119.7979,119.807,119.7887,119.7979,20192.0
2021-05-25 13:00:00,130.79,130.84,130.78,130.84,30907.0,119.7979,119.8437,119.7887,119.8437,30907.0
2021-05-25 13:30:00,130.84,130.87,130.83,130.86,62209.0,119.8437,119.8712,119.8345,119.862,62209.0
2021-05-25 14:00:00,130.86,130.87,130.85,130.87,38886.0,119.862,119.8712,119.8528,119.8712,38886.0
2021-05-25 14:30:00,130.87,130.88,130.86,130.88,20844.0,119.8712,119.8803,119.862,119.8803,20844.0
2021-05-25 15:00:00,130.87,130.89,130.87,130.89,10531.0,119.8712,119.8895,119.8712,119.8895,10531.0
2021-05-25 15:30:00,130.89,130.9,130.87,130.89,146526.0,119.8895,119.8986,119.8712,119.8895,146526.0
2021-05-26 09:30:00,130.83,130.9,130.83,130.88,50049.0,119.8345,119.8986,119.8345,119.8803,50049.0
2021-05-26 10:00:00,130.91,130.92,130.9,130.91,6958.0,119.9078,119.9169,119.8986,119.9078,6958.0
2021-05-26 10:30:00,130.89,130.9,130.88,130.89,70639.0,119.8895,119.8986,119.8803,119.8895,70639.0
2021-05-26 11:00:00,130.88,130.9,130.87,130.88,17298.0,119.8803,119.8986,119.8712,119.8803,17298.0
2021-05-26 11:30:00,130.88,130.89,130.86,130.88,22441.0,119.8803,119.8895,119.862,119.8803,22441.0
2021-05-26 12:00:00,130.88,130.91,130.87,130.9,186185.0,119.8803,119.9078,119.8712,119.8986,186185.0
2021-05-26 12:30:00,130.91,130.91,130.88,130.89,17482.0,119.9078,119.9078,119.8803,119.8895,17482.0
2021-05-26 13:00:00,130.88,130.91,130.84,130.85,272140.0,119.8803,119.9078,119.8437,119.8528,272140.0
2021-05-26 13:30:00,130.85,130.85,130.8,130.82,82194.0,119.8528,119.8528,119.807,119.8254,82194.0
2021-05-26 14:00:00,130.82,130.84,130.81,130.83,38488.0,119.8254,119.8437,119.8162,119.8345,38488.0
2021-05-26 14:30:00,130.84,130.86,130.83,130.85,53293.0,119.8437,119.862,119.8345,119.8528,53293.0
2021-05-26 15:00:00,130.84,130.85,130.82,130.83,19492.0,119.8437,119.8528,119.8254,119.8345,19492.0
2021-05-26 15:30:00,130.83,130.84,130.82,130.84,47023.0,119.8345,119.8437,119.8254,119.8437,47023.0
2021-05-27 09:30:00,130.71,130.71,130.66,130.71,60858.0,119.7246,119.7246,119.6788,119.7246,60858.0
2021-05-27 10:00:00,130.7,130.73,130.68,130.7,19654.0,119.7154,119.7429,119.6971,119.7154,19654.0
2021-05-27 10:30:00,130.69,130.7,130.65,130.69,118100.0,119.7063,119.7154,119.6696,119.7063,118100.0
2021-05-27 11:00:00,130.69,130.71,130.67,130.7,31941.0,119.7063,119.7246,119.688,119.7154,31941.0
2021-05-27 11:30:00,130.71,130.73,130.69,130.7,31469.0,119.7246,119.7429,119.7063,119.7154,31469.0
2021-05-27 12:00:00,130.71,130.71,130.68,130.69,13649.0,119.7246,119.7246,119.6971,119.7063,13649.0
2021-05-27 12:30:00,130.68,130.71,130.64,130.64,60997.0,119.6971,119.7246,119.6605,119.6605,60997.0
2021-05-27 13:00:00,130.65,130.72,130.65,130.71,103481.0,119.6696,119.7338,119.6696,119.7246,103481.0
2021-05-27 13:30:00,130.72,130.75,130.71,130.73,81194.0,119.7338,119.7612,119.7246,119.7429,81194.0
2021-05-27 14:00:00,130.74,130.75,130.73,130.74,41976.0,119.7521,119.7612,119.7429,119.7521,41976.0
2021-05-27 14:30:00,130.73,130.75,130.72,130.74,19672.0,119.7429,119.7612,119.7338,119.7521,19672.0
2021-05-27 15:00:00,130.74,130.75,130.73,130.74,40514.0,119.7521,119.7612,119.7429,119.7521,40514.0
2021-05-27 15:30:00,130.75,130.76,130.74,130.76,28377.0,119.7612,119.7704,119.7521,119.7704,28377.0
2021-05-28 09:30:00,130.74,130.81,130.74,130.78,22711.0,119.7521,119.8162,119.7521,119.7887,22711.0
2021-05-28 10:00:00,130.79,130.84,130.79,130.81,73729.0,119.7979,119.8437,119.7979,119.8162,73729.0
2021-05-28 10:30:00,130.81,130.84,130.81,130.84,28319.0,119.8162,119.8437,119.8162,119.8437,28319.0
2021-05-28 11:00:00,130.84,130.84,130.79,130.81,16546.0,119.8437,119.8437,119.7979,119.8162,16546.0
2021-05-28 11:30:00,130.82,130.83,130.82,130.83,12386.0,119.8254,119.8345,119.8254,119.8345,12386.0
2021-05-28 12:00:00,130.82,130.85,130.82,130.84,238956.0,119.8254,119.8528,119.8254,119.8437,238956.0
2021-05-28 12:30:00,130.83,130.83,130.8,130.82,22829.0,119.8345,119.8345,119.807,119.8254,22829.0
2021-05-28 13:00:00,130.83,130.87,130.83,130.87,25684.0,119.8345,119.8712,119.8345,119.8712,25684.0
2021-05-28 13:30:00,130.86,130.9,130.86,130.9,75552.0,119.862,119.8986,119.862,119.8986,75552.0
2021-05-28 14:00:00,130.89,130.89,130.8,130.82,40331.0,119.8895,119.8895,119.807,119.8254,40331.0
2021-05-28 14:30:00,130.81,130.83,130.81,130.82,35429.0,119.8162,119.8345,119.8162,119.8254,35429.0
2021-05-28 15:00:00,130.82,130.83,130.81,130.83,44384.0,119.8254,119.8345,119.8162,119.8345,44384.0
2021-05-28 15:30:00,130.83,130.83,130.78,130.78,43836.0,119.8345,119.8345,119.7887,119.7887,43836.0
2021-06-01 09:30:00,130.65,130.66,130.58,130.59,54816.0,119.7393,119.7485,119.6751,119.6843,54816.0
2021-06-01 10:00:00,130.59,130.64,130.59,130.64,37485.0,119.6843,119.7301,119.6843,119.7301,37485.0
2021-06-01 10:30:00,130.64,130.64,130.61,130.63,14194.0,119.7301,119.7301,119.7026,119.721,14194.0
2021-06-01 11:00:00,130.62,130.65,130.62,130.64,24056.0,119.7118,119.7393,119.7118,119.7301,24056.0
2021-06-01 11:30:00,130.65,130.66,130.62,130.66,13194.0,119.7393,119.7485,119.7118,119.7485,13194.0
2021-06-01 12:00:00,130.66,130.7,130.65,130.69,2464023.0,119.7485,119.7851,119.7393,119.776,2464023.0
2021-06-01 12:30:00,130.7,130.7,130.67,130.68,12993.0,119.7851,119.7851,119.7576,119.7668,12993.0
2021-06-01 13:00:00,130.68,130.7,130.67,130.68,12275.0,119.7668,119.7851,119.7576,119.7668,12275.0
2021-06-01 13:30:00,130.68,130.7,130.68,130.69,263797.0,119.7668,119.7851,119.7668,119.776,263797.0
2021-06-01 14:00:00,130.69,130.7,130.69,130.69,50285.0,119.776,119.7851,119.776,119.776,50285.0
2021-06-01 14:30:00,130.69,130.7,130.67,130.68,44916.0,119.776,119.7851,119.7576,119.7668,44916.0
2021-06-01 15:00:00,130.68,130.68,130.66,130.68,75767.0,119.7668,119.7668,119.7485,119.7668,75767.0
2021-06-01 15:30:00,130.67,130.7,130.67,130.7,91499.0,119.7576,119.7851,119.7576,119.7851,91499.0
2021-06-02 09:30:00,130.76,130.81,130.75,130.75,35164.0,119.8401,119.8859,119.8309,119.8309,35164.0
2021-06-02 10:00:00,130.75,130.77,130.73,130.77,7449.0,119.8309,119.8493,119.8126,119.8493,7449.0
2021-06-02 10:30:00,130.77,130.79,130.75,130.75,11453.0,119.8493,119.8676,119.8309,119.8309,11453.0
2021-06-02 11:00:00,130.76,130.77,130.74,130.75,14963.0,119.8401,119.8493,119.8218,119.8309,14963.0
2021-06-02 11:30:00,130.75,130.79,130.74,130.77,35762.0,119.8309,119.8676,119.8218,119.8493,35762.0
2021-06-02 12:00:00,130.78,130.78,130.76,130.77,13734.0,119.8584,119.8584,119.8401,119.8493,13734.0
2021-06-02 12:30:00,130.77,130.77,130.75,130.75,12294.0,119.8493,119.8493,119.8309,119.8309,12294.0
2021-06-02 13:00:00,130.75,130.76,130.73,130.73,20213.0,119.8309,119.8401,119.8126,119.8126,20213.0
2021-06-02 13:30:00,130.73,130.74,130.72,130.74,26774.0,119.8126,119.8218,119.8034,119.8218,26774.0
2021-06-02 14:00:00,130.74,130.75,130.72,130.74,64045.0,119.8218,119.8309,119.8034,119.8218,64045.0
2021-06-02 14:30:00,130.74,130.75,130.73,130.75,17827.0,119.8218,119.8309,119.8126,119.8309,17827.0
2021-06-02 15:00:00,130.75,130.76,130.74,130.75,66792.0,119.8309,119.8401,119.8218,119.8309,66792.0
2021-06-02 15:30:00,130.75,130.77,130.74,130.75,77109.0,119.8309,119.8493,119.8218,119.8309,77109.0
2021-06-03 09:30:00,130.65,130.65,130.57,130.59,90533.0,119.7393,119.7393,119.666,119.6843,90533.0
2021-06-03 10:00:00,130.58,130.59,130.57,130.59,22181.0,119.6751,119.6843,119.666,119.6843,22181.0
2021-06-03 10:30:00,130.58,130.59,130.55,130.57,42687.0,119.6751,119.6843,119.6476,119.666,42687.0
2021-06-03 11:00:00,130.56,130.6,130.56,130.58,26860.0,119.6568,119.6935,119.6568,119.6751,26860.0
2021-06-03 11:30:00,130.58,130.58,130.55,130.55,5689.0,119.6751,119.6751,119.6476,119.6476,5689.0
2021-06-03 12:00:00,130.55,130.57,130.51,130.52,13374.0,119.6476,119.666,119.611,119.6201,13374.0
2021-06-03 12:30:00,130.52,130.53,130.51,130.53,13787.0,119.6201,119.6293,119.611,119.6293,13787.0
2021-06-03 13:00:00,130.53,130.54,130.52,130.53,16464.0,119.6293,119.6385,119.6201,119.6293,16464.0
2021-06-03 13:30:00,130.54,130.54,130.52,130.53,26357.0,119.6385,119.6385,119.6201,119.6293,26357.0
2021-06-03 14:00:00,130.53,130.53,130.52,130.52,21639.0,119.6293,119.6293,119.6201,119.6201,21639.0
2021-06-03 14:30:00,130.53,130.53,130.51,130.51,11596.0,119.6293,119.6293,119.611,119.611,11596.0
2021-06-03 15:00:00,130.51,130.52,130.5,130.52,34003.0,119.611,119.6201,119.6018,119.6201,34003.0
2021-06-03 15:30:00,130.52,130.52,130.51,130.52,78312.0,119.6201,119.6201,119.611,119.6201,78312.0
2021-06-04 09:30:00,130.71,130.81,130.71,130.8,62155.0,119.7943,119.8859,119.7943,119.8768,62155.0
2021-06-04 10:00:00,130.8,130.84,130.8,130.83,29806.0,119.8768,119.9134,119.8768,119.9043,29806.0
2021-06-04 10:30:00,130.83,130.86,130.82,130.82,16663.0,119.9043,119.9318,119.8951,119.8951,16663.0
2021-06-04 11:00:00,130.83,130.84,130.81,130.84,12827.0,119.9043,119.9134,119.8859,119.9134,12827.0
2021-06-04 11:30:00,130.84,130.87,130.83,130.87,12944.0,119.9134,119.9409,119.9043,119.9409,12944.0
2021-06-04 12:00:00,130.87,130.88,130.84,130.85,44037.0,119.9409,119.9501,119.9134,119.9226,44037.0
2021-06-04 12:30:00,130.86,130.87,130.85,130.86,15785.0,119.9318,119.9409,119.9226,119.9318,15785.0
2021-06-04 13:00:00,130.86,130.87,130.85,130.87,13051.0,119.9318,119.9409,119.9226,119.9409,13051.0
2021-06-04 13:30:00,130.86,130.87,130.83,130.84,14948.0,119.9318,119.9409,119.9043,119.9134,14948.0
2021-06-04 14:00:00,130.84,130.86,130.83,130.86,34991.0,119.9134,119.9318,119.9043,119.9318,34991.0
2021-06-04 14:30:00,130.86,130.87,130.84,130.86,11034.0,119.9318,119.9409,119.9134,119.9318,11034.0
2021-06-04 15:00:00,130.86,130.87,130.85,130.86,31820.0,119.9318,119.9409,119.9226,119.9318,31820.0
2021-06-04 15:30:00,130.86,130.88,130.85,130.88,45529.0,119.9318,119.9501,119.9226,119.9501,45529.0
2021-06-07 09:30:00,130.77,130.79,130.77,130.79,46712.0,119.8493,119.8676,119.8493,119.8676,46712.0
2021-06-07 10:00:00,130.79,130.8,130.77,130.8,29581.0,119.8676,119.8768,119.8493,119.8768,29581.0
2021-06-07 10:30:00,130.8,130.81,130.78,130.81,8691.0,119.8768,119.8859,119.8584,119.8859,8691.0
2021-06-07 11:00:00,130.81,130.83,130.81,130.83,14602.0,119.8859,119.9043,119.8859,119.9043,14602.0
2021-06-07 11:30:00,130.82,130.84,130.82,130.84,4652.0,119.8951,119.9134,119.8951,119.9134,4652.0
2021-06-07 12:00:00,130.83,130.84,130.81,130.81,9706.0,119.9043,119.9134,119.8859,119.8859,9706.0
2021-06-07 12:30:00,130.81,130.82,130.81,130.81,44220.0,119.8859,119.8951,119.8859,119.8859,44220.0
2021-06-07 13:00:00,130.81,130.82,130.81,130.81,7249.0,119.8859,119.8951,119.8859,119.8859,7249.0
2021-06-07 13:30:00,130.81,130.82,130.81,130.82,25049.0,119.8859,119.8951,119.8859,119.8951,25049.0
2021-06-07 14:00:00,130.82,130.83,130.81,130.82,36624.0,119.8951,119.9043,119.8859,119.8951,36624.0
2021-06-07 14:30:00,130.81,130.82,130.8,130.8,37901.0,119.8859,119.8951,119.8768,119.8768,37901.0
2021-06-07 15:00:00,130.8,130.82,130.8,130.82,22160.0,119.8768,119.8951,119.8768,119.8951,22160.0
2021-06-07 15:30:00,130.81,130.82,130.8,130.81,32707.0,119.8859,119.8951,119.8768,119.8859,32707.0
2021-06-08 09:30:00,130.96,130.98,130.94,130.95,58016.0,120.0234,120.0417,120.0051,120.0142,58016.0
2021-06-08 10:00:00,130.97,130.98,130.94,130.95,23570.0,120.0326,120.0417,120.0051,120.0142,23570.0
2021-06-08 10:30:00,130.96,130.96,130.93,130.94,34274.0,120.0234,120.0234,119.9959,120.0051,34274.0
2021-06-08 11:00:00,130.94,130.96,130.93,130.96,7838.0,120.0051,120.0234,119.9959,120.0234,7838.0
2021-06-08 11:30:00,130.96,130.96,130.94,130.96,11256.0,120.0234,120.0234,120.0051,120.0234,11256.0
2021-06-08 12:00:00,130.95,130.96,130.94,130.96,9209.0,120.0142,120.0234,120.0051,120.0234,9209.0
2021-06-08 12:30:00,130.96,130.96,130.94,130.96,11243.0,120.0234,120.0234,120.0051,120.0234,11243.0
2021-06-08 13:00:00,130.96,130.97,130.94,130.96,27269.0,120.0234,120.0326,120.0051,120.0234,27269.0
2021-06-08 13:30:00,130.97,130.97,130.95,130.96,142972.0,120.0326,120.0326,120.0142,120.0234,142972.0
2021-06-08 14:00:00,130.96,130.98,130.95,130.97,26080.0,120.0234,120.0417,120.0142,120.0326,26080.0
2021-06-08 14:30:00,130.97,130.98,130.96,130.97,16249.0,120.0326,120.0417,120.0234,120.0326,16249.0
2021-06-08 15:00:00,130.98,130.98,130.97,130.97,5864.0,120.0417,120.0417,120.0326,120.0326,5864.0
2021-06-08 15:30:00,130.97,130.98,130.96,130.97,116547.0,120.0326,120.0417,120.0234,120.0326,116547.0
2021-06-09 09:30:00,131.17,131.24,131.17,131.18,78522.0,120.2159,120.28,120.2159,120.225,78522.0
2021-06-09 10:00:00,131.19,131.19,131.12,131.14,45352.0,120.2342,120.2342,120.17,120.1884,45352.0
2021-06-09 10:30:00,131.14,131.14,131.1,131.12,36060.0,120.1884,120.1884,120.1517,120.17,36060.0
2021-06-09 11:00:00,131.13,131.13,131.09,131.1,52532.0,120.1792,120.1792,120.1425,120.1517,52532.0
2021-06-09 11:30:00,131.09,131.12,131.09,131.12,11060.0,120.1425,120.17,120.1425,120.17,11060.0
2021-06-09 12:00:00,131.11,131.12,131.08,131.09,24269.0,120.1609,120.17,120.1334,120.1425,24269.0
2021-06-09 12:30:00,131.09,131.1,131.05,131.07,49069.0,120.1425,120.1517,120.1059,120.1242,49069.0
2021-06-09 13:00:00,131.08,131.14,131.08,131.1,44924.0,120.1334,120.1884,120.1334,120.1517,44924.0
2021-06-09 13:30:00,131.11,131.13,131.09,131.13,27215.0,120.1609,120.1792,120.1425,120.1792,27215.0
2021-06-09 14:00:00,131.12,131.14,131.11,131.12,43200.0,120.17,120.1884,120.1609,120.17,43200.0
2021-06-09 14:30:00,131.13,131.14,131.12,131.12,33184.0,120.1792,120.1884,120.17,120.17,33184.0
2021-06-09 15:00:00,131.13,131.14,131.11,131.13,12448.0,120.1792,120.1884,120.1609,120.1792,12448.0
2021-06-09 15:30:00,131.13,131.14,131.12,131.12,56853.0,120.1792,120.1884,120.17,120.17,56853.0
2021-06-10 09:30:00,130.97,131.12,130.96,131.09,104681.0,120.0326,120.17,120.0234,120.1425,104681.0
2021-06-10 10:00:00,131.09,131.13,131.08,131.12,24545.0,120.1425,120.1792,120.1334,120.17,24545.0
2021-06-10 10:30:00,131.12,131.16,131.1,131.11,43783.0,120.17,120.2067,120.1517,120.1609,43783.0
2021-06-10 11:00:00,131.11,131.16,131.11,131.15,15955.0,120.1609,120.2067,120.1609,120.1975,15955.0
2021-06-10 11:30:00,131.14,131.18,131.13,131.18,65795.0,120.1884,120.225,120.1792,120.225,65795.0
2021-06-10 12:00:00,131.19,131.21,131.16,131.17,20343.0,120.2342,120.2525,120.2067,120.2159,20343.0
2021-06-10 12:30:00,131.17,131.19,131.16,131.17,16619.0,120.2159,120.2342,120.2067,120.2159,16619.0
2021-06-10 13:00:00,131.17,131.18,131.14,131.17,70733.0,120.2159,120.225,120.1884,120.2159,70733.0
2021-06-10 13:30:00,131.17,131.2,131.16,131.2,47554.0,120.2159,120.2434,120.2067,120.2434,47554.0
2021-06-10 14:00:00,131.19,131.2,131.18,131.19,19446.0,120.2342,120.2434,120.225,120.2342,19446.0
2021-06-10 14:30:00,131.19,131.23,131.18,131.22,28184.0,120.2342,120.2709,120.225,120.2617,28184.0
2021-06-10 15:00:00,131.22,131.26,131.22,131.26,39740.0,120.2617,120.2984,120.2617,120.2984,39740.0
2021-06-10 15:30:00,131.26,131.3,131.24,131.3,99860.0,120.2984,120.335,120.28,120.335,99860.0
2021-06-11 09:30:00,131.25,131.27,131.2,131.21,76164.0,120.2892,120.3075,120.2434,120.2525,76164.0
2021-06-11 10:00:00,131.22,131.26,131.18,131.19,59707.0,120.2617,120.2984,120.225,120.2342,59707.0
2021-06-11 10:30:00,131.19,131.2,131.14,131.16,11754.0,120.2342,120.2434,120.1884,120.2067,11754.0
2021-06-11 11:00:00,131.16,131.17,131.12,131.13,283925.0,120.2067,120.2159,120.17,120.1792,283925.0
2021-06-11 11:30:00,131.13,131.17,131.13,131.17,8700.0,120.1792,120.2159,120.1792,120.2159,8700.0
2021-06-11 12:00:00,131.16,131.18,131.16,131.18,7924.0,120.2067,120.225,120.2067,120.225,7924.0
2021-06-11 12:30:00,131.18,131.2,131.17,131.2,66380.0,120.225,120.2434,120.2159,120.2434,66380.0
2021-06-11 13:00:00,131.19,131.19,131.17,131.19,10755.0,120.2342,120.2342,120.2159,120.2342,10755.0
2021-06-11 13:30:00,131.19,131.19,131.17,131.18,23913.0,120.2342,120.2342,120.2159,120.225,23913.0
2021-06-11 14:00:00,131.17,131.18,131.16,131.17,19337.0,120.2159,120.225,120.2067,120.2159,19337.0
2021-06-11 14:30:00,131.17,131.17,131.15,131.15,34793.0,120.2159,120.2159,120.1975,120.1975,34793.0
2021-06-11 15:00:00,131.14,131.15,131.13,131.15,13336.0,120.1884,120.1975,120.1792,120.1975,13336.0
2021-06-11 15:30:00,131.14,131.16,131.14,131.15,33552.0,120.1884,120.2067,120.1884,120.1975,33552.0
2021-06-14 09:30:00,131.06,131.08,130.97,130.99,46481.0,120.1151,120.1334,120.0326,120.0509,46481.0
2021-06-14 10:00:00,130.99,131.0,130.96,130.99,38350.0,120.0509,120.0601,120.0234,120.0509,38350.0
2021-06-14 10:30:00,130.98,131.02,130.98,131.02,8254.0,120.0417,120.0784,120.0417,120.0784,8254.0
2021-06-14 11:00:00,131.01,131.01,130.97,130.98,44571.0,120.0692,120.0692,120.0326,120.0417,44571.0
2021-06-14 11:30:00,130.98,130.98,130.96,130.96,10258.0,120.0417,120.0417,120.0234,120.0234,10258.0
2021-06-14 12:00:00,130.96,130.97,130.94,130.95,12648.0,120.0234,120.0326,120.0051,120.0142,12648.0
2021-06-14 12:30:00,130.95,130.96,130.93,130.93,11850.0,120.0142,120.0234,119.9959,119.9959,11850.0
2021-06-14 13:00:00,130.93,130.95,130.92,130.93,24820.0,119.9959,120.0142,119.9867,119.9959,24820.0
2021-06-14 13:30:00,130.94,130.94,130.91,130.92,39408.0,120.0051,120.0051,119.9776,119.9867,39408.0
2021-06-14 14:00:00,130.93,130.93,130.91,130.92,15630.0,119.9959,119.9959,119.9776,119.9867,15630.0
2021-06-14 14:30:00,130.92,130.93,130.91,130.92,21736.0,119.9867,119.9959,119.9776,119.9867,21736.0
2021-06-14 15:00:00,130.92,130.93,130.92,130.92,7130.0,119.9867,119.9959,119.9867,119.9867,7130.0
2021-06-14 15:30:00,130.93,130.93,130.92,130.92,78991.0,119.9959,119.9959,119.9867,119.9867,78991.0
2021-06-15 09:30:00,130.91,130.95,130.88,130.94,21791.0,119.9776,120.0142,119.9501,120.0051,21791.0
2021-06-15 10:00:00,130.93,130.94,130.9,130.92,8275.0,119.9959,120.0051,119.9684,119.9867,8275.0
2021-06-15 10:30:00,130.92,130.92,130.91,130.92,28550.0,119.9867,119.9867,119.9776,119.9867,28550.0
2021-06-15 11:00:00,130.92,130.94,130.91,130.92,26538.0,119.9867,120.0051,119.9776,119.9867,26538.0
2021-06-15 11:30:00,130.91,130.94,130.91,130.94,9944.0,119.9776,120.0051,119.9776,120.0051,9944.0
2021-06-15 12:00:00,130.93,130.93,130.91,130.92,23593.0,119.9959,119.9959,119.9776,119.9867,23593.0
2021-06-15 12:30:00,130.92,130.93,130.9,130.91,18091.0,119.9867,119.9959,119.9684,119.9776,18091.0
2021-06-15 13:00:00,130.91,130.95,130.9,130.92,58697.0,119.9776,120.0142,119.9684,119.9867,58697.0
2021-06-15 13:30:00,130.92,130.95,130.91,130.94,39926.0,119.9867,120.0142,119.9776,120.0051,39926.0
2021-06-15 14:00:00,130.94,130.94,130.92,130.93,10522.0,120.0051,120.0051,119.9867,119.9959,10522.0
2021-06-15 14:30:00,130.93,130.94,130.91,130.92,24084.0,119.9959,120.0051,119.9776,119.9867,24084.0
2021-06-15 15:00:00,130.93,130.93,130.91,130.92,36917.0,119.9959,119.9959,119.9776,119.9867,36917.0
2021-06-15 15:30:00,130.92,130.95,130.91,130.95,51599.0,119.9867,120.0142,119.9776,120.0142,51599.0
2021-06-16 09:30:00,130.97,130.99,130.95,130.98,12379.0,120.0326,120.0509,120.0142,120.0417,12379.0
2021-06-16 10:00:00,130.98,130.98,130.94,130.97,16484.0,120.0417,120.0417,120.0051,120.0326,16484.0
2021-06-16 10:30:00,130.97,130.98,130.94,130.97,5529.0,120.0326,120.0417,120.0051,120.0326,5529.0
2021-06-16 11:00:00,130.97,130.98,130.95,130.98,20477.0,120.0326,120.0417,120.0142,120.0417,20477.0
2021-06-16 11:30:00,130.97,131.0,130.97,131.0,10606.0,120.0326,120.0601,120.0326,120.0601,10606.0
2021-06-16 12:00:00,130.99,131.0,130.97,130.97,11643.0,120.0509,120.0601,120.0326,120.0326,11643.0
2021-06-16 12:30:00,130.98,130.99,130.97,130.98,8039.0,120.0417,120.0509,120.0326,120.0417,8039.0
2021-06-16 13:00:00,130.98,130.99,130.97,130.98,18244.0,120.0417,120.0509,120.0326,120.0417,18244.0
2021-06-16 13:30:00,130.98,130.98,130.95,130.96,535684.0,120.0417,120.0417,120.0142,120.0234,535684.0
2021-06-16 14:00:00,130.96,130.96,130.52,130.56,398032.0,120.0234,120.0234,119.6201,119.6568,398032.0
2021-06-16 14:30:00,130.54,130.55,130.21,130.38,335769.0,119.6385,119.6476,119.336,119.4918,335769.0
2021-06-16 15:00:00,130.37,130.43,130.36,130.39,93358.0,119.4827,119.5377,119.4735,119.501,93358.0
2021-06-16 15:30:00,130.4,130.43,130.29,130.3,93079.0,119.5102,119.5377,119.4094,119.4185,93079.0
2021-06-17 09:30:00,130.33,130.36,130.3,130.36,70071.0,119.446,119.4735,119.4185,119.4735,70071.0
2021-06-17 10:00:00,130.36,130.37,130.34,130.34,216948.0,119.4735,119.4827,119.4552,119.4552,216948.0
2021-06-17 10:30:00,130.34,130.38,130.34,130.36,23814.0,119.4552,119.4918,119.4552,119.4735,23814.0
2021-06-17 11:00:00,130.36,130.37,130.29,130.29,94269.0,119.4735,119.4827,119.4094,119.4094,94269.0
2021-06-17 11:30:00,130.3,130.4,130.3,130.39,211159.0,119.4185,119.5102,119.4185,119.501,211159.0
2021-06-17 12:00:00,130.38,130.46,130.37,130.45,84163.0,119.4918,119.5652,119.4827,119.556,84163.0
2021-06-17 12:30:00,130.45,130.46,130.41,130.41,77880.0,119.556,119.5652,119.5193,119.5193,77880.0
2021-06-17 13:00:00,130.42,130.46,130.36,130.41,143223.0,119.5285,119.5652,119.4735,119.5193,143223.0
2021-06-17 13:30:00,130.42,130.46,130.41,130.46,531788.0,119.5285,119.5652,119.5193,119.5652,531788.0
2021-06-17 14:00:00,130.46,130.48,130.45,130.48,100012.0,119.5652,119.5835,119.556,119.5835,100012.0
2021-06-17 14:30:00,130.48,130.49,130.41,130.42,110625.0,119.5835,119.5927,119.5193,119.5285,110625.0
2021-06-17 15:00:00,130.41,130.43,130.37,130.39,75460.0,119.5193,119.5377,119.4827,119.501,75460.0
2021-06-17 15:30:00,130.39,130.4,130.36,130.39,130382.0,119.501,119.5102,119.4735,119.501,130382.0
2021-06-18 09:30:00,130.26,130.27,130.05,130.08,228924.0,119.3819,119.391,119.1894,119.2169,228924.0
2021-06-18 10:00:00,130.05,130.3,129.98,130.3,300081.0,119.1894,119.4185,119.1252,119.4185,300081.0
2021-06-18 10:30:00,130.29,130.49,130.28,130.37,244620.0,119.4094,119.5927,119.4002,119.4827,244620.0
2021-06-18 11:00:00,130.38,130.41,130.29,130.38,169711.0,119.4918,119.5193,119.4094,119.4918,169711.0
2021-06-18 11:30:00,130.38,130.4,130.34,130.37,165816.0,119.4918,119.5102,119.4552,119.4827,165816.0
2021-06-18 12:00:00,130.37,130.41,130.36,130.37,56515.0,119.4827,119.5193,119.4735,119.4827,56515.0
2021-06-18 12:30:00,130.37,130.37,130.34,130.35,23487.0,119.4827,119.4827,119.4552,119.4643,23487.0
2021-06-18 13:00:00,130.35,130.36,130.32,130.34,578300.0,119.4643,119.4735,119.4369,119.4552,578300.0
2021-06-18 13:30:00,130.35,130.41,130.35,130.4,40004.0,119.4643,119.5193,119.4643,119.5102,40004.0
2021-06-18 14:00:00,130.4,130.49,130.4,130.43,265695.0,119.5102,119.5927,119.5102,119.5377,265695.0
2021-06-18 14:30:00,130.43,130.48,130.41,130.41,163561.0,119.5377,119.5835,119.5193,119.5193,163561.0
2021-06-18 15:00:00,130.42,130.45,130.38,130.44,127594.0,119.5285,119.556,119.4918,119.5468,127594.0
2021-06-18 15:30:00,130.45,130.47,130.42,130.46,110264.0,119.556,119.5743,119.5285,119.5652,110264.0
2021-06-21 09:30:00,130.26,130.29,130.21,130.23,136265.0,119.3819,119.4094,119.336,119.3544,136265.0
2021-06-21 10:00:00,130.23,130.27,130.19,130.27,159438.0,119.3544,119.391,119.3177,119.391,159438.0
2021-06-21 10:30:00,130.27,130.36,130.27,130.35,139218.0,119.391,119.4735,119.391,119.4643,139218.0
2021-06-21 11:00:00,130.35,130.41,130.35,130.36,39319.0,119.4643,119.5193,119.4643,119.4735,39319.0
2021-06-21 11:30:00,130.36,130.36,130.32,130.33,65899.0,119.4735,119.4735,119.4369,119.446,65899.0
2021-06-21 12:00:00,130.34,130.37,130.32,130.37,186890.0,119.4552,119.4827,119.4369,119.4827,186890.0
2021-06-21 12:30:00,130.38,130.42,130.38,130.41,30125.0,119.4918,119.5285,119.4918,119.5193,30125.0
2021-06-21 13:00:00,130.4,130.44,130.4,130.41,147280.0,119.5102,119.5468,119.5102,119.5193,147280.0
2021-06-21 13:30:00,130.41,130.42,130.37,130.38,85871.0,119.5193,119.5285,119.4827,119.4918,85871.0
2021-06-21 14:00:00,130.38,130.41,130.37,130.39,36751.0,119.4918,119.5193,119.4827,119.501,36751.0
2021-06-21 14:30:00,130.39,130.41,130.37,130.4,17161.0,119.501,119.5193,119.4827,119.5102,17161.0
2021-06-21 15:00:00,130.39,130.42,130.38,130.39,64570.0,119.501,119.5285,119.4918,119.501,64570.0
2021-06-21 15:30:00,130.39,130.41,130.37,130.38,90442.0,119.501,119.5193,119.4827,119.4918,90442.0
2021-06-22 09:30:00,130.42,130.45,130.39,130.44,43708.0,119.5285,119.556,119.501,119.5468,43708.0
2021-06-22 10:00:00,130.44,130.49,130.43,130.49,22177.0,119.5468,119.5927,119.5377,119.5927,22177.0
2021-06-22 10:30:00,130.49,130.52,130.49,130.52,27377.0,119.5927,119.6201,119.5927,119.6201,27377.0
2021-06-22 11:00:00,130.53,130.55,130.52,130.52,352776.0,119.6293,119.6476,119.6201,119.6201,352776.0
2021-06-22 11:30:00,130.53,130.55,130.51,130.55,33422.0,119.6293,119.6476,119.611,119.6476,33422.0
2021-06-22 12:00:00,130.54,130.54,130.52,130.53,18506.0,119.6385,119.6385,119.6201,119.6293,18506.0
2021-06-22 12:30:00,130.53,130.55,130.52,130.54,50764.0,119.6293,119.6476,119.6201,119.6385,50764.0
2021-06-22 13:00:00,130.54,130.54,130.51,130.53,32444.0,119.6385,119.6385,119.611,119.6293,32444.0
2021-06-22 13:30:00,130.53,130.54,130.5,130.51,64004.0,119.6293,119.6385,119.6018,119.611,64004.0
2021-06-22 14:00:00,130.51,130.52,130.5,130.5,37336.0,119.611,119.6201,119.6018,119.6018,37336.0
2021-06-22 14:30:00,130.5,130.55,130.5,130.55,71881.0,119.6018,119.6476,119.6018,119.6476,71881.0
2021-06-22 15:00:00,130.54,130.54,130.52,130.53,78153.0,119.6385,119.6385,119.6201,119.6293,78153.0
2021-06-22 15:30:00,130.53,130.58,130.53,130.56,119476.0,119.6293,119.6751,119.6293,119.6568,119476.0
2021-06-23 09:30:00,130.51,130.56,130.48,130.56,53160.0,119.611,119.6568,119.5835,119.6568,53160.0
2021-06-23 10:00:00,130.56,130.57,130.53,130.54,36909.0,119.6568,119.666,119.6293,119.6385,36909.0
2021-06-23 10:30:00,130.53,130.57,130.53,130.54,41749.0,119.6293,119.666,119.6293,119.6385,41749.0
2021-06-23 11:00:00,130.55,130.55,130.49,130.49,15909.0,119.6476,119.6476,119.5927,119.5927,15909.0
2021-06-23 11:30:00,130.49,130.5,130.47,130.49,43412.0,119.5927,119.6018,119.5743,119.5927,43412.0
2021-06-23 12:00:00,130.49,130.5,130.47,130.49,24266.0,119.5927,119.6018,119.5743,119.5927,24266.0
2021-06-23 12:30:00,130.48,130.48,130.41,130.41,26896.0,119.5835,119.5835,119.5193,119.5193,26896.0
2021-06-23 13:00:00,130.41,130.43,130.38,130.41,72573.0,119.5193,119.5377,119.4918,119.5193,72573.0
2021-06-23 13:30:00,130.42,130.43,130.41,130.42,31137.0,119.5285,119.5377,119.5193,119.5285,31137.0
2021-06-23 14:00:00,130.42,130.42,130.4,130.42,25805.0,119.5285,119.5285,119.5102,119.5285,25805.0
2021-06-23 14:30:00,130.42,130.43,130.4,130.42,60606.0,119.5285,119.5377,119.5102,119.5285,60606.0
2021-06-23 15:00:00,130.42,130.43,130.38,130.4,76726.0,119.5285,119.5377,119.4918,119.5102,76726.0
2021-06-23 15:30:00,130.4,130.41,130.38,130.4,199700.0,119.5102,119.5193,119.4918,119.5102,199700.0
2021-06-24 09:30:00,130.4,130.47,130.39,130.46,35502.0,119.5102,119.5743,119.501,119.5652,35502.0
2021-06-24 10:00:00,130.47,130.47,130.4,130.4,46999.0,119.5743,119.5743,119.5102,119.5102,46999.0
2021-06-24 10:30:00,130.41,130.44,130.37,130.39,17723.0,119.5193,119.5468,119.4827,119.501,17723.0
2021-06-24 11:00:00,130.4,130.4,130.34,130.36,51092.0,119.5102,119.5102,119.4552,119.4735,51092.0
2021-06-24 11:30:00,130.36,130.37,130.33,130.35,90602.0,119.4735,119.4827,119.446,119.4643,90602.0
2021-06-24 12:00:00,130.36,130.37,130.35,130.36,11041.0,119.4735,119.4827,119.4643,119.4735,11041.0
2021-06-24 12:30:00,130.36,130.38,130.33,130.33,13606.0,119.4735,119.4918,119.446,119.446,13606.0
2021-06-24 13:00:00,130.34,130.38,130.33,130.34,46388.0,119.4552,119.4918,119.446,119.4552,46388.0
2021-06-24 13:30:00,130.34,130.37,130.33,130.37,25366.0,119.4552,119.4827,119.446,119.4827,25366.0
2021-06-24 14:00:00,130.36,130.4,130.36,130.39,25740.0,119.4735,119.5102,119.4735,119.501,25740.0
2021-06-24 14:30:00,130.39,130.4,130.38,130.39,24077.0,119.501,119.5102,119.4918,119.501,24077.0
2021-06-24 15:00:00,130.39,130.39,130.36,130.38,21900.0,119.501,119.501,119.4735,119.4918,21900.0
2021-06-24 15:30:00,130.38,130.39,130.36,130.36,49612.0,119.4918,119.501,119.4735,119.4735,49612.0
2021-06-25 09:30:00,130.44,130.44,130.38,130.41,28506.0,119.5468,119.5468,119.4918,119.5193,28506.0
2021-06-25 10:00:00,130.4,130.41,130.36,130.37,8072.0,119.5102,119.5193,119.4735,119.4827,8072.0
2021-06-25 10:30:00,130.37,130.37,130.3,130.31,46223.0,119.4827,119.4827,119.4185,119.4277,46223.0
2021-06-25 11:00:00,130.31,130.31,130.26,130.29,108304.0,119.4277,119.4277,119.3819,119.4094,108304.0
2021-06-25 11:30:00,130.29,130.31,130.28,130.29,103133.0,119.4094,119.4277,119.4002,119.4094,103133.0
2021-06-25 12:00:00,130.28,130.3,130.28,130.29,68830.0,119.4002,119.4185,119.4002,119.4094,68830.0
2021-06-25 12:30:00,130.28,130.29,130.25,130.25,48232.0,119.4002,119.4094,119.3727,119.3727,48232.0
2021-06-25 13:00:00,130.26,130.26,130.2,130.22,87708.0,119.3819,119.3819,119.3269,119.3452,87708.0
2021-06-25 13:30:00,130.22,130.22,130.19,130.19,115916.0,119.3452,119.3452,119.3177,119.3177,115916.0
2021-06-25 14:00:00,130.19,130.21,130.18,130.21,95033.0,119.3177,119.336,119.3085,119.336,95033.0
2021-06-25 14:30:00,130.21,130.24,130.2,130.23,120475.0,119.336,119.3635,119.3269,119.3544,120475.0
2021-06-25 15:00:00,130.24,130.26,130.24,130.25,60664.0,119.3635,119.3819,119.3635,119.3727,60664.0
2021-06-25 15:30:00,130.24,130.28,130.24,130.27,141741.0,119.3635,119.4002,119.3635,119.391,141741.0
2021-06-28 09:30:00,130.38,130.41,130.36,130.4,43943.0,119.4918,119.5193,119.4735,119.5102,43943.0
2021-06-28 10:00:00,130.41,130.43,130.41,130.41,8402.0,119.5193,119.5377,119.5193,119.5193,8402.0
2021-06-28 10:30:00,130.41,130.43,130.4,130.41,19409.0,119.5193,119.5377,119.5102,119.5193,19409.0
2021-06-28 11:00:00,130.41,130.44,130.41,130.44,11496.0,119.5193,119.5468,119.5193,119.5468,11496.0
2021-06-28 11:30:00,130.43,130.47,130.43,130.47,6773.0,119.5377,119.5743,119.5377,119.5743,6773.0
2021-06-28 12:00:00,130.48,130.49,130.46,130.48,20078.0,119.5835,119.5927,119.5652,119.5835,20078.0
2021-06-28 12:30:00,130.47,130.48,130.47,130.47,10354.0,119.5743,119.5835,119.5743,119.5743,10354.0
2021-06-28 13:00:00,130.48,130.49,130.47,130.49,43770.0,119.5835,119.5927,119.5743,119.5927,43770.0
2021-06-28 13:30:00,130.48,130.49,130.45,130.46,29814.0,119.5835,119.5927,119.556,119.5652,29814.0
2021-06-28 14:00:00,130.46,130.46,130.44,130.45,10195.0,119.5652,119.5652,119.5468,119.556,10195.0
2021-06-28 14:30:00,130.44,130.46,130.44,130.46,30781.0,119.5468,119.5652,119.5468,119.5652,30781.0
2021-06-28 15:00:00,130.46,130.46,130.42,130.43,66954.0,119.5652,119.5652,119.5285,119.5377,66954.0
2021-06-28 15:30:00,130.43,130.44,130.42,130.43,36145.0,119.5377,119.5468,119.5285,119.5377,36145.0
2021-06-29 09:30:00,130.35,130.42,130.34,130.4,49644.0,119.4643,119.5285,119.4552,119.5102,49644.0
2021-06-29 10:00:00,130.37,130.45,130.37,130.43,17482.0,119.4827,119.556,119.4827,119.5377,17482.0
2021-06-29 10:30:00,130.44,130.44,130.41,130.42,14772.0,119.5468,119.5468,119.5193,119.5285,14772.0
2021-06-29 11:00:00,130.43,130.46,130.42,130.45,85527.0,119.5377,119.5652,119.5285,119.556,85527.0
2021-06-29 11:30:00,130.46,130.46,130.44,130.46,237617.0,119.5652,119.5652,119.5468,119.5652,237617.0
2021-06-29 12:00:00,130.45,130.47,130.45,130.47,77679.0,119.556,119.5743,119.556,119.5743,77679.0
2021-06-29 12:30:00,130.47,130.47,130.45,130.46,14196.0,119.5743,119.5743,119.556,119.5652,14196.0
2021-06-29 13:00:00,130.45,130.46,130.45,130.45,8878.0,119.556,119.5652,119.556,119.556,8878.0
2021-06-29 13:30:00,130.46,130.46,130.44,130.45,59745.0,119.5652,119.5652,119.5468,119.556,59745.0
2021-06-29 14:00:00,130.45,130.47,130.44,130.46,45318.0,119.556,119.5743,119.5468,119.5652,45318.0
2021-06-29 14:30:00,130.46,130.48,130.45,130.48,27074.0,119.5652,119.5835,119.556,119.5835,27074.0
2021-06-29 15:00:00,130.47,130.48,130.46,130.47,50226.0,119.5743,119.5835,119.5652,119.5743,50226.0
2021-06-29 15:30:00,130.47,130.48,130.46,130.48,69334.0,119.5743,119.5835,119.5652,119.5835,69334.0
2021-06-30 09:30:00,130.53,130.58,130.53,130.55,94673.0,119.6293,119.6751,119.6293,119.6476,94673.0
2021-06-30 10:00:00,130.55,130.57,130.53,130.56,15673.0,119.6476,119.666,119.6293,119.6568,15673.0
2021-06-30 10:30:00,130.57,130.6,130.56,130.58,22341.0,119.666,119.6935,119.6568,119.6751,22341.0
2021-06-30 11:00:00,130.59,130.6,130.56,130.57,18538.0,119.6843,119.6935,119.6568,119.666,18538.0
2021-06-30 11:30:00,130.57,130.61,130.57,130.6,8469.0,119.666,119.7026,119.666,119.6935,8469.0
2021-06-30 12:00:00,130.6,130.61,130.59,130.59,6273.0,119.6935,119.7026,119.6843,119.6843,6273.0
2021-06-30 12:30:00,130.59,130.6,130.58,130.59,7541.0,119.6843,119.6935,119.6751,119.6843,7541.0
2021-06-30 13:00:00,130.58,130.59,130.57,130.57,7127.0,119.6751,119.6843,119.666,119.666,7127.0
2021-06-30 13:30:00,130.57,130.6,130.56,130.58,25004.0,119.666,119.6935,119.6568,119.6751,25004.0
2021-06-30 14:00:00,130.58,130.59,130.57,130.59,26438.0,119.6751,119.6843,119.666,119.6843,26438.0
2021-06-30 14:30:00,130.59,130.6,130.57,130.58,68970.0,119.6843,119.6935,119.666,119.6751,68970.0
2021-06-30 15:00:00,130.58,130.58,130.56,130.58,276674.0,119.6751,119.6751,119.6568,119.6751,276674.0
2021-06-30 15:30:00,130.57,130.6,130.5,130.53,183410.0,119.666,119.6935,119.6018,119.6293,183410.0
2021-07-01 09:30:00,130.44,130.47,130.44,130.46,29904.0,119.6146,119.6421,119.6146,119.633,29904.0
2021-07-01 10:00:00,130.45,130.46,130.4,130.4,56138.0,119.6238,119.633,119.5779,119.5779,56138.0
2021-07-01 10:30:00,130.41,130.41,130.32,130.34,38097.0,119.5871,119.5871,119.5046,119.5229,38097.0
2021-07-01 11:00:00,130.35,130.36,130.3,130.3,43716.0,119.5321,119.5413,119.4862,119.4862,43716.0
2021-07-01 11:30:00,130.3,130.35,130.3,130.34,26393.0,119.4862,119.5321,119.4862,119.5229,26393.0
2021-07-01 12:00:00,130.34,130.36,130.33,130.35,24438.0,119.5229,119.5413,119.5137,119.5321,24438.0
2021-07-01 12:30:00,130.35,130.36,130.34,130.34,8392.0,119.5321,119.5413,119.5229,119.5229,8392.0
2021-07-01 13:00:00,130.34,130.35,130.33,130.34,10503.0,119.5229,119.5321,119.5137,119.5229,10503.0
2021-07-01 13:30:00,130.34,130.35,130.34,130.34,25352.0,119.5229,119.5321,119.5229,119.5229,25352.0
2021-07-01 14:00:00,130.35,130.35,130.34,130.34,14672.0,119.5321,119.5321,119.5229,119.5229,14672.0
2021-07-01 14:30:00,130.34,130.35,130.33,130.34,54902.0,119.5229,119.5321,119.5137,119.5229,54902.0
2021-07-01 15:00:00,130.34,130.38,130.34,130.37,56617.0,119.5229,119.5596,119.5229,119.5504,56617.0
2021-07-01 15:30:00,130.38,130.39,130.37,130.39,56914.0,119.5596,119.5688,119.5504,119.5688,56914.0
2021-07-02 09:30:00,130.5,130.54,130.47,130.53,45521.0,119.6696,119.7063,119.6421,119.6972,45521.0
2021-07-02 10:00:00,130.53,130.56,130.52,130.55,21543.0,119.6972,119.7247,119.688,119.7155,21543.0
2021-07-02 10:30:00,130.55,130.57,130.54,130.55,18458.0,119.7155,119.7338,119.7063,119.7155,18458.0
2021-07-02 11:00:00,130.54,130.57,130.53,130.56,15283.0,119.7063,119.7338,119.6972,119.7247,15283.0
2021-07-02 11:30:00,130.56,130.57,130.54,130.56,18124.0,119.7247,119.7338,119.7063,119.7247,18124.0
2021-07-02 12:00:00,130.56,130.57,130.54,130.57,16103.0,119.7247,119.7338,119.7063,119.7338,16103.0
2021-07-02 12:30:00,130.56,130.6,130.56,130.6,16635.0,119.7247,119.7613,119.7247,119.7613,16635.0
2021-07-02 13:00:00,130.6,130.62,130.6,130.61,11076.0,119.7613,119.7797,119.7613,119.7705,11076.0
2021-07-02 13:30:00,130.61,130.63,130.6,130.62,34146.0,119.7705,119.7889,119.7613,119.7797,34146.0
2021-07-02 14:00:00,130.62,130.63,130.61,130.63,9143.0,119.7797,119.7889,119.7705,119.7889,9143.0
2021-07-02 14:30:00,130.63,130.64,130.6,130.61,22685.0,119.7889,119.798,119.7613,119.7705,22685.0
2021-07-02 15:00:00,130.62,130.63,130.61,130.63,16316.0,119.7797,119.7889,119.7705,119.7889,16316.0
2021-07-02 15:30:00,130.63,130.63,130.62,130.62,25329.0,119.7889,119.7889,119.7797,119.7797,25329.0
2021-07-06 09:30:00,130.67,130.86,130.67,130.84,47349.0,119.8255,119.9998,119.8255,119.9814,47349.0
2021-07-06 10:00:00,130.85,131.05,130.85,130.94,198328.0,119.9906,120.174,119.9906,120.0731,198328.0
2021-07-06 10:30:00,130.95,131.01,130.93,131.01,96776.0,120.0823,120.1373,120.064,120.1373,96776.0
2021-07-06 11:00:00,131.01,131.01,130.96,130.97,70751.0,120.1373,120.1373,120.0915,120.1006,70751.0
2021-07-06 11:30:00,130.97,130.98,130.91,130.94,25031.0,120.1006,120.1098,120.0456,120.0731,25031.0
2021-07-06 12:00:00,130.94,130.97,130.93,130.97,8785.0,120.0731,120.1006,120.064,120.1006,8785.0
2021-07-06 12:30:00,130.96,130.97,130.94,130.94,11978.0,120.0915,120.1006,120.0731,120.0731,11978.0
2021-07-06 13:00:00,130.94,130.94,130.88,130.91,18014.0,120.0731,120.0731,120.0181,120.0456,18014.0
2021-07-06 13:30:00,130.91,130.92,130.9,130.91,17057.0,120.0456,120.0548,120.0364,120.0456,17057.0
2021-07-06 14:00:00,130.91,130.96,130.91,130.94,45984.0,120.0456,120.0915,120.0456,120.0731,45984.0
2021-07-06 14:30:00,130.94,130.96,130.92,130.93,360092.0,120.0731,120.0915,120.0548,120.064,360092.0
2021-07-06 15:00:00,130.94,130.96,130.93,130.96,35762.0,120.0731,120.0915,120.064,120.0915,35762.0
2021-07-06 15:30:00,130.96,130.99,130.95,130.98,83497.0,120.0915,120.119,120.0823,120.1098,83497.0
2021-07-07 09:30:00,130.99,131.1,130.93,131.08,52742.0,120.119,120.2198,120.064,120.2015,52742.0
2021-07-07 10:00:00,131.1,131.13,131.07,131.12,36731.0,120.2198,120.2474,120.1923,120.2382,36731.0
2021-07-07 10:30:00,131.12,131.15,131.09,131.09,27444.0,120.2382,120.2657,120.2107,120.2107,27444.0
2021-07-07 11:00:00,131.1,131.1,131.03,131.05,55395.0,120.2198,120.2198,120.1557,120.174,55395.0
2021-07-07 11:30:00,131.04,131.12,131.04,131.11,208461.0,120.1648,120.2382,120.1648,120.229,208461.0
2021-07-07 12:00:00,131.12,131.12,131.08,131.09,112390.0,120.2382,120.2382,120.2015,120.2107,112390.0
2021-07-07 12:30:00,131.1,131.1,131.07,131.08,24685.0,120.2198,120.2198,120.1923,120.2015,24685.0
2021-07-07 13:00:00,131.08,131.08,131.03,131.03,66373.0,120.2015,120.2015,120.1557,120.1557,66373.0
2021-07-07 13:30:00,131.03,131.09,131.03,131.09,53298.0,120.1557,120.2107,120.1557,120.2107,53298.0
2021-07-07 14:00:00,131.09,131.11,131.04,131.1,72181.0,120.2107,120.229,120.1648,120.2198,72181.0
2021-07-07 14:30:00,131.09,131.11,131.07,131.09,38358.0,120.2107,120.229,120.1923,120.2107,38358.0
2021-07-07 15:00:00,131.09,131.11,131.08,131.09,48355.0,120.2107,120.229,120.2015,120.2107,48355.0
2021-07-07 15:30:00,131.09,131.11,131.09,131.1,142919.0,120.2107,120.229,120.2107,120.2198,142919.0
2021-07-08 09:30:00,131.24,131.34,131.19,131.33,139640.0,120.3482,120.4399,120.3024,120.4308,139640.0
2021-07-08 10:00:00,131.33,131.36,131.3,131.34,52293.0,120.4308,120.4583,120.4032,120.4399,52293.0
2021-07-08 10:30:00,131.34,131.43,131.33,131.39,84922.0,120.4399,120.5225,120.4308,120.4858,84922.0
2021-07-08 11:00:00,131.38,131.39,131.32,131.32,21138.0,120.4766,120.4858,120.4216,120.4216,21138.0
2021-07-08 11:30:00,131.33,131.33,131.29,131.32,13526.0,120.4308,120.4308,120.3941,120.4216,13526.0
2021-07-08 12:00:00,131.32,131.33,131.3,131.31,16656.0,120.4216,120.4308,120.4032,120.4124,16656.0
2021-07-08 12:30:00,131.31,131.32,131.29,131.3,200383.0,120.4124,120.4216,120.3941,120.4032,200383.0
2021-07-08 13:00:00,131.3,131.35,131.3,131.34,116122.0,120.4032,120.4491,120.4032,120.4399,116122.0
2021-07-08 13:30:00,131.34,131.35,131.33,131.34,13692.0,120.4399,120.4491,120.4308,120.4399,13692.0
2021-07-08 14:00:00,131.33,131.37,131.33,131.36,35207.0,120.4308,120.4674,120.4308,120.4583,35207.0
2021-07-08 14:30:00,131.37,131.37,131.34,131.36,42557.0,120.4674,120.4674,120.4399,120.4583,42557.0
2021-07-08 15:00:00,131.35,131.37,131.34,131.34,76737.0,120.4491,120.4674,120.4399,120.4399,76737.0
2021-07-08 15:30:00,131.35,131.36,131.33,131.34,45703.0,120.4491,120.4583,120.4308,120.4399,45703.0
2021-07-09 09:30:00,131.13,131.15,131.09,131.09,47734.0,120.2474,120.2657,120.2107,120.2107,47734.0
2021-07-09 10:00:00,131.1,131.1,131.07,131.09,36318.0,120.2198,120.2198,120.1923,120.2107,36318.0
2021-07-09 10:30:00,131.08,131.11,131.07,131.1,38985.0,120.2015,120.229,120.1923,120.2198,38985.0
2021-07-09 11:00:00,131.1,131.1,131.08,131.09,24720.0,120.2198,120.2198,120.2015,120.2107,24720.0
2021-07-09 11:30:00,131.09,131.12,131.09,131.12,22988.0,120.2107,120.2382,120.2107,120.2382,22988.0
2021-07-09 12:00:00,131.12,131.12,131.09,131.11,40145.0,120.2382,120.2382,120.2107,120.229,40145.0
2021-07-09 12:30:00,131.11,131.11,131.08,131.08,16251.0,120.229,120.229,120.2015,120.2015,16251.0
2021-07-09 13:00:00,131.08,131.08,131.05,131.07,35048.0,120.2015,120.2015,120.174,120.1923,35048.0
2021-07-09 13:30:00,131.07,131.07,131.05,131.07,117476.0,120.1923,120.1923,120.174,120.1923,117476.0
2021-07-09 14:00:00,131.06,131.09,131.06,131.07,66582.0,120.1832,120.2107,120.1832,120.1923,66582.0
2021-07-09 14:30:00,131.06,131.08,131.06,131.06,66580.0,120.1832,120.2015,120.1832,120.1832,66580.0
2021-07-09 15:00:00,131.06,131.07,131.04,131.05,51026.0,120.1832,120.1923,120.1648,120.174,51026.0
2021-07-09 15:30:00,131.05,131.07,131.04,131.05,71427.0,120.174,120.1923,120.1648,120.174,71427.0
2021-07-12 09:30:00,131.11,131.13,131.06,131.07,62821.0,120.229,120.2474,120.1832,120.1923,62821.0
2021-07-12 10:00:00,131.07,131.08,131.03,131.04,11255.0,120.1923,120.2015,120.1557,120.1648,11255.0
2021-07-12 10:30:00,131.03,131.05,131.03,131.04,19607.0,120.1557,120.174,120.1557,120.1648,19607.0
2021-07-12 11:00:00,131.04,131.04,130.99,130.99,43869.0,120.1648,120.1648,120.119,120.119,43869.0
2021-07-12 11:30:00,131.0,131.0,130.93,130.94,37261.0,120.1281,120.1281,120.064,120.0731,37261.0
2021-07-12 12:00:00,130.94,130.97,130.93,130.94,108321.0,120.0731,120.1006,120.064,120.0731,108321.0
2021-07-12 12:30:00,130.94,130.95,130.93,130.95,10193.0,120.0731,120.0823,120.064,120.0823,10193.0
2021-07-12 13:00:00,130.94,131.01,130.93,131.01,20297.0,120.0731,120.1373,120.064,120.1373,20297.0
2021-07-12 13:30:00,131.01,131.03,131.0,131.03,33832.0,120.1373,120.1557,120.1281,120.1557,33832.0
2021-07-12 14:00:00,131.03,131.03,131.01,131.01,9151.0,120.1557,120.1557,120.1373,120.1373,9151.0
2021-07-12 14:30:00,131.01,131.03,131.0,131.02,48640.0,120.1373,120.1557,120.1281,120.1465,48640.0
2021-07-12 15:00:00,131.02,131.02,130.98,130.99,21420.0,120.1465,120.1465,120.1098,120.119,21420.0
2021-07-12 15:30:00,130.99,131.01,130.98,131.0,29275.0,120.119,120.1373,120.1098,120.1281,29275.0
2021-07-13 09:30:00,130.91,130.97,130.88,130.91,90028.0,120.0456,120.1006,120.0181,120.0456,90028.0
2021-07-13 10:00:00,130.92,130.94,130.87,130.93,49764.0,120.0548,120.0731,120.0089,120.064,49764.0
2021-07-13 10:30:00,130.92,130.95,130.91,130.93,50156.0,120.0548,120.0823,120.0456,120.064,50156.0
2021-07-13 11:00:00,130.93,130.95,130.91,130.92,41087.0,120.064,120.0823,120.0456,120.0548,41087.0
2021-07-13 11:30:00,130.92,130.95,130.91,130.93,64899.0,120.0548,120.0823,120.0456,120.064,64899.0
2021-07-13 12:00:00,130.93,130.94,130.92,130.92,61838.0,120.064,120.0731,120.0548,120.0548,61838.0
2021-07-13 12:30:00,130.93,130.93,130.91,130.92,46908.0,120.064,120.064,120.0456,120.0548,46908.0
2021-07-13 13:00:00,130.92,130.93,130.77,130.78,107561.0,120.0548,120.064,119.9172,119.9264,107561.0
2021-07-13 13:30:00,130.79,130.79,130.72,130.75,78270.0,119.9356,119.9356,119.8714,119.8989,78270.0
2021-07-13 14:00:00,130.75,130.76,130.71,130.75,88007.0,119.8989,119.9081,119.8622,119.8989,88007.0
2021-07-13 14:30:00,130.75,130.76,130.72,130.72,46418.0,119.8989,119.9081,119.8714,119.8714,46418.0
2021-07-13 15:00:00,130.72,130.77,130.72,130.75,56568.0,119.8714,119.9172,119.8714,119.8989,56568.0
2021-07-13 15:30:00,130.75,130.77,130.73,130.77,133702.0,119.8989,119.9172,119.8806,119.9172,133702.0
2021-07-14 09:30:00,130.93,130.96,130.89,130.94,17856.0,120.064,120.0915,120.0273,120.0731,17856.0
2021-07-14 10:00:00,130.95,131.01,130.95,131.01,19288.0,120.0823,120.1373,120.0823,120.1373,19288.0
2021-07-14 10:30:00,131.0,131.03,130.98,130.98,47649.0,120.1281,120.1557,120.1098,120.1098,47649.0
2021-07-14 11:00:00,130.98,131.01,130.98,130.98,18479.0,120.1098,120.1373,120.1098,120.1098,18479.0
2021-07-14 11:30:00,130.97,131.0,130.96,131.0,35041.0,120.1006,120.1281,120.0915,120.1281,35041.0
2021-07-14 12:00:00,130.99,130.99,130.97,130.97,11958.0,120.119,120.119,120.1006,120.1006,11958.0
2021-07-14 12:30:00,130.97,130.99,130.94,130.98,47959.0,120.1006,120.119,120.0731,120.1098,47959.0
2021-07-14 13:00:00,130.98,130.98,130.95,130.96,31993.0,120.1098,120.1098,120.0823,120.0915,31993.0
2021-07-14 13:30:00,130.95,130.98,130.95,130.98,18825.0,120.0823,120.1098,120.0823,120.1098,18825.0
2021-07-14 14:00:00,130.99,131.0,130.98,131.0,20473.0,120.119,120.1281,120.1098,120.1281,20473.0
2021-07-14 14:30:00,131.0,131.03,130.99,131.02,46413.0,120.1281,120.1557,120.119,120.1465,46413.0
2021-07-14 15:00:00,131.02,131.04,131.02,131.03,25905.0,120.1465,120.1648,120.1465,120.1557,25905.0
2021-07-14 15:30:00,131.02,131.05,131.02,131.04,51586.0,120.1465,120.174,120.1465,120.1648,51586.0
2021-07-15 09:30:00,131.13,131.17,131.11,131.13,125506.0,120.2474,120.284,120.229,120.2474,125506.0
2021-07-15 10:00:00,131.12,131.13,131.01,131.01,39911.0,120.2382,120.2474,120.1373,120.1373,39911.0
2021-07-15 10:30:00,131.02,131.03,130.97,130.99,22483.0,120.1465,120.1557,120.1006,120.119,22483.0
2021-07-15 11:00:00,131.0,131.08,130.99,131.08,46903.0,120.1281,120.2015,120.119,120.2015,46903.0
2021-07-15 11:30:00,131.08,131.08,131.03,131.06,52217.0,120.2015,120.2015,120.1557,120.1832,52217.0
2021-07-15 12:00:00,131.05,131.12,131.05,131.1,16508.0,120.174,120.2382,120.174,120.2198,16508.0
2021-07-15 12:30:00,131.11,131.12,131.09,131.09,43977.0,120.229,120.2382,120.2107,120.2107,43977.0
2021-07-15 13:00:00,131.11,131.2,131.1,131.19,22357.0,120.229,120.3115,120.2198,120.3024,22357.0
2021-07-15 13:30:00,131.19,131.21,131.16,131.2,46068.0,120.3024,120.3207,120.2749,120.3115,46068.0
2021-07-15 14:00:00,131.19,131.2,131.17,131.18,24413.0,120.3024,120.3115,120.284,120.2932,24413.0
2021-07-15 14:30:00,131.19,131.23,131.17,131.17,108488.0,120.3024,120.3391,120.284,120.284,108488.0
2021-07-15 15:00:00,131.18,131.21,131.17,131.19,58327.0,120.2932,120.3207,120.284,120.3024,58327.0
2021-07-15 15:30:00,131.19,131.2,131.17,131.18,38262.0,120.3024,120.3115,120.284,120.2932,38262.0
2021-07-16 09:30:00,130.96,131.02,130.95,131.01,120909.0,120.0915,120.1465,120.0823,120.1373,120909.0
2021-07-16 10:00:00,131.02,131.13,131.01,131.12,18671.0,120.1465,120.2474,120.1373,120.2382,18671.0
2021-07-16 10:30:00,131.12,131.12,131.08,131.09,66688.0,120.2382,120.2382,120.2015,120.2107,66688.0
2021-07-16 11:00:00,131.08,131.09,131.06,131.07,29651.0,120.2015,120.2107,120.1832,120.1923,29651.0
2021-07-16 11:30:00,131.07,131.12,131.07,131.12,9660.0,120.1923,120.2382,120.1923,120.2382,9660.0
2021-07-16 12:00:00,131.11,131.17,131.11,131.17,29550.0,120.229,120.284,120.229,120.284,29550.0
2021-07-16 12:30:00,131.16,131.17,131.14,131.15,15844.0,120.2749,120.284,120.2565,120.2657,15844.0
2021-07-16 13:00:00,131.14,131.18,131.14,131.18,19553.0,120.2565,120.2932,120.2565,120.2932,19553.0
2021-07-16 13:30:00,131.18,131.2,131.15,131.16,110230.0,120.2932,120.3115,120.2657,120.2749,110230.0
2021-07-16 14:00:00,131.16,131.17,131.12,131.13,74508.0,120.2749,120.284,120.2382,120.2474,74508.0
2021-07-16 14:30:00,131.12,131.17,131.12,131.17,84190.0,120.2382,120.284,120.2382,120.284,84190.0
2021-07-16 15:00:00,131.17,131.17,131.14,131.16,113408.0,120.284,120.284,120.2565,120.2749,113408.0
2021-07-16 15:30:00,131.16,131.16,131.14,131.16,73936.0,120.2749,120.2749,120.2565,120.2749,73936.0
2021-07-19 09:30:00,131.56,131.64,131.53,131.63,147030.0,120.6417,120.715,120.6142,120.7059,147030.0
2021-07-19 10:00:00,131.64,131.82,131.64,131.8,78777.0,120.715,120.8801,120.715,120.8618,78777.0
2021-07-19 10:30:00,131.8,131.8,131.71,131.75,42777.0,120.8618,120.8618,120.7792,120.8159,42777.0
2021-07-19 11:00:00,131.75,131.76,131.63,131.64,57909.0,120.8159,120.8251,120.7059,120.715,57909.0
2021-07-19 11:30:00,131.64,131.64,131.59,131.6,34349.0,120.715,120.715,120.6692,120.6784,34349.0
2021-07-19 12:00:00,131.6,131.68,131.58,131.68,18663.0,120.6784,120.7517,120.66,120.7517,18663.0
2021-07-19 12:30:00,131.67,131.72,131.67,131.72,32713.0,120.7425,120.7884,120.7425,120.7884,32713.0
2021-07-19 13:00:00,131.71,131.73,131.67,131.72,35354.0,120.7792,120.7976,120.7425,120.7884,35354.0
2021-07-19 13:30:00,131.72,131.73,131.7,131.71,195145.0,120.7884,120.7976,120.7701,120.7792,195145.0
2021-07-19 14:00:00,131.71,131.71,131.65,131.66,39142.0,120.7792,120.7792,120.7242,120.7334,39142.0
2021-07-19 14:30:00,131.65,131.72,131.65,131.72,38303.0,120.7242,120.7884,120.7242,120.7884,38303.0
2021-07-19 15:00:00,131.71,131.75,131.7,131.71,136602.0,120.7792,120.8159,120.7701,120.7792,136602.0
2021-07-19 15:30:00,131.71,131.72,131.64,131.65,218060.0,120.7792,120.7884,120.715,120.7242,218060.0
2021-07-20 09:30:00,132.01,132.04,131.89,131.91,124566.0,121.0543,121.0818,120.9443,120.9626,124566.0
2021-07-20 10:00:00,131.91,131.95,131.84,131.84,35282.0,120.9626,120.9993,120.8984,120.8984,35282.0
2021-07-20 10:30:00,131.85,131.85,131.7,131.75,62680.0,120.9076,120.9076,120.7701,120.8159,62680.0
2021-07-20 11:00:00,131.75,131.76,131.68,131.71,71284.0,120.8159,120.8251,120.7517,120.7792,71284.0
2021-07-20 11:30:00,131.7,131.73,131.65,131.67,24470.0,120.7701,120.7976,120.7242,120.7425,24470.0
2021-07-20 12:00:00,131.68,131.75,131.68,131.72,33612.0,120.7517,120.8159,120.7517,120.7884,33612.0
2021-07-20 12:30:00,131.72,131.74,131.7,131.73,36966.0,120.7884,120.8067,120.7701,120.7976,36966.0
2021-07-20 13:00:00,131.72,131.76,131.72,131.75,16893.0,120.7884,120.8251,120.7884,120.8159,16893.0
2021-07-20 13:30:00,131.74,131.78,131.74,131.77,61407.0,120.8067,120.8434,120.8067,120.8342,61407.0
2021-07-20 14:00:00,131.76,131.77,131.75,131.77,17039.0,120.8251,120.8342,120.8159,120.8342,17039.0
2021-07-20 14:30:00,131.77,131.78,131.75,131.78,17609.0,120.8342,120.8434,120.8159,120.8434,17609.0
2021-07-20 15:00:00,131.77,131.78,131.72,131.74,67132.0,120.8342,120.8434,120.7884,120.8067,67132.0
2021-07-20 15:30:00,131.73,131.74,131.71,131.73,136052.0,120.7976,120.8067,120.7792,120.7976,136052.0
2021-07-21 09:30:00,131.52,131.54,131.47,131.53,69093.0,120.605,120.6233,120.5591,120.6142,69093.0
2021-07-21 10:00:00,131.54,131.57,131.53,131.57,67949.0,120.6233,120.6508,120.6142,120.6508,67949.0
2021-07-21 10:30:00,131.57,131.59,131.42,131.43,92597.0,120.6508,120.6692,120.5133,120.5225,92597.0
2021-07-21 11:00:00,131.42,131.5,131.41,131.5,113351.0,120.5133,120.5866,120.5041,120.5866,113351.0
2021-07-21 11:30:00,131.49,131.49,131.46,131.48,49005.0,120.5775,120.5775,120.55,120.5683,49005.0
2021-07-21 12:00:00,131.47,131.47,131.42,131.44,26807.0,120.5591,120.5591,120.5133,120.5316,26807.0
2021-07-21 12:30:00,131.44,131.45,131.42,131.42,18410.0,120.5316,120.5408,120.5133,120.5133,18410.0
2021-07-21 13:00:00,131.43,131.47,131.4,131.46,107448.0,120.5225,120.5591,120.4949,120.55,107448.0
2021-07-21 13:30:00,131.46,131.47,131.43,131.43,33255.0,120.55,120.5591,120.5225,120.5225,33255.0
2021-07-21 14:00:00,131.42,131.44,131.4,131.41,24194.0,120.5133,120.5316,120.4949,120.5041,24194.0
2021-07-21 14:30:00,131.4,131.44,131.39,131.44,25506.0,120.4949,120.5316,120.4858,120.5316,25506.0
2021-07-21 15:00:00,131.43,131.44,131.41,131.43,44216.0,120.5225,120.5316,120.5041,120.5225,44216.0
2021-07-21 15:30:00,131.43,131.43,131.38,131.4,55720.0,120.5225,120.5225,120.4766,120.4949,55720.0
2021-07-22 09:30:00,131.4,131.54,131.4,131.52,67707.0,120.4949,120.6233,120.4949,120.605,67707.0
2021-07-22 10:00:00,131.51,131.55,131.5,131.53,23176.0,120.5958,120.6325,120.5866,120.6142,23176.0
2021-07-22 10:30:00,131.52,131.58,131.51,131.57,80242.0,120.605,120.66,120.5958,120.6508,80242.0
2021-07-22 11:00:00,131.58,131.62,131.56,131.62,43717.0,120.66,120.6967,120.6417,120.6967,43717.0
2021-07-22 11:30:00,131.62,131.64,131.6,131.64,14831.0,120.6967,120.715,120.6784,120.715,14831.0
2021-07-22 12:00:00,131.64,131.66,131.61,131.63,10494.0,120.715,120.7334,120.6875,120.7059,10494.0
2021-07-22 12:30:00,131.63,131.63,131.59,131.59,85341.0,120.7059,120.7059,120.6692,120.6692,85341.0
2021-07-22 13:00:00,131.6,131.61,131.53,131.56,53666.0,120.6784,120.6875,120.6142,120.6417,53666.0
2021-07-22 13:30:00,131.56,131.58,131.55,131.56,39533.0,120.6417,120.66,120.6325,120.6417,39533.0
2021-07-22 14:00:00,131.55,131.57,131.55,131.56,23409.0,120.6325,120.6508,120.6325,120.6417,23409.0
2021-07-22 14:30:00,131.56,131.56,131.52,131.55,93013.0,120.6417,120.6417,120.605,120.6325,93013.0
2021-07-22 15:00:00,131.55,131.6,131.55,131.59,96709.0,120.6325,120.6784,120.6325,120.6692,96709.0
2021-07-22 15:30:00,131.6,131.6,131.56,131.58,58443.0,120.6784,120.6784,120.6417,120.66,58443.0
2021-07-23 09:30:00,131.38,131.52,131.38,131.52,58830.0,120.4766,120.605,120.4766,120.605,58830.0
2021-07-23 10:00:00,131.53,131.54,131.51,131.52,14022.0,120.6142,120.6233,120.5958,120.605,14022.0
2021-07-23 10:30:00,131.53,131.53,131.46,131.49,25060.0,120.6142,120.6142,120.55,120.5775,25060.0
2021-07-23 11:00:00,131.5,131.52,131.47,131.49,22512.0,120.5866,120.605,120.5591,120.5775,22512.0
2021-07-23 11:30:00,131.49,131.53,131.49,131.52,12665.0,120.5775,120.6142,120.5775,120.605,12665.0
2021-07-23 12:00:00,131.52,131.56,131.51,131.54,14259.0,120.605,120.6417,120.5958,120.6233,14259.0
2021-07-23 12:30:00,131.54,131.54,131.51,131.52,9394.0,120.6233,120.6233,120.5958,120.605,9394.0
2021-07-23 13:00:00,131.52,131.53,131.5,131.53,17459.0,120.605,120.6142,120.5866,120.6142,17459.0
2021-07-23 13:30:00,131.52,131.53,131.51,131.52,33386.0,120.605,120.6142,120.5958,120.605,33386.0
2021-07-23 14:00:00,131.52,131.53,131.5,131.51,24383.0,120.605,120.6142,120.5866,120.5958,24383.0
2021-07-23 14:30:00,131.5,131.51,131.49,131.5,15812.0,120.5866,120.5958,120.5775,120.5866,15812.0
2021-07-23 15:00:00,131.51,131.51,131.49,131.51,17942.0,120.5958,120.5958,120.5775,120.5958,17942.0
2021-07-23 15:30:00,131.5,131.53,131.5,131.53,96485.0,120.5866,120.6142,120.5866,120.6142,96485.0
2021-07-26 09:30:00,131.57,131.59,131.5,131.55,35541.0,120.6508,120.6692,120.5866,120.6325,35541.0
2021-07-26 10:00:00,131.54,131.55,131.48,131.51,19687.0,120.6233,120.6325,120.5683,120.5958,19687.0
2021-07-26 10:30:00,131.52,131.59,131.52,131.54,25408.0,120.605,120.6692,120.605,120.6233,25408.0
2021-07-26 11:00:00,131.55,131.56,131.5,131.51,20093.0,120.6325,120.6417,120.5866,120.5958,20093.0
2021-07-26 11:30:00,131.51,131.54,131.51,131.53,15235.0,120.5958,120.6233,120.5958,120.6142,15235.0
2021-07-26 12:00:00,131.53,131.55,131.52,131.52,4178.0,120.6142,120.6325,120.605,120.605,4178.0
2021-07-26 12:30:00,131.52,131.52,131.51,131.52,17077.0,120.605,120.605,120.5958,120.605,17077.0
2021-07-26 13:00:00,131.51,131.55,131.51,131.55,19308.0,120.5958,120.6325,120.5958,120.6325,19308.0
2021-07-26 13:30:00,131.55,131.56,131.54,131.55,39852.0,120.6325,120.6417,120.6233,120.6325,39852.0
2021-07-26 14:00:00,131.54,131.55,131.52,131.52,16487.0,120.6233,120.6325,120.605,120.605,16487.0
2021-07-26 14:30:00,131.52,131.54,131.51,131.54,21364.0,120.605,120.6233,120.5958,120.6233,21364.0
2021-07-26 15:00:00,131.54,131.54,131.49,131.5,11754.0,120.6233,120.6233,120.5775,120.5866,11754.0
2021-07-26 15:30:00,131.51,131.51,131.46,131.48,51171.0,120.5958,120.5958,120.55,120.5683,51171.0
2021-07-27 09:30:00,131.67,131.73,131.67,131.69,48858.0,120.7425,120.7976,120.7425,120.7609,48858.0
2021-07-27 10:00:00,131.68,131.68,131.61,131.61,14076.0,120.7517,120.7517,120.6875,120.6875,14076.0
2021-07-27 10:30:00,131.62,131.66,131.62,131.64,41165.0,120.6967,120.7334,120.6967,120.715,41165.0
2021-07-27 11:00:00,131.64,131.68,131.62,131.67,29113.0,120.715,120.7517,120.6967,120.7425,29113.0
2021-07-27 11:30:00,131.67,131.7,131.66,131.66,61681.0,120.7425,120.7701,120.7334,120.7334,61681.0
2021-07-27 12:00:00,131.66,131.7,131.66,131.69,12078.0,120.7334,120.7701,120.7334,120.7609,12078.0
2021-07-27 12:30:00,131.69,131.7,131.67,131.68,22822.0,120.7609,120.7701,120.7425,120.7517,22822.0
2021-07-27 13:00:00,131.68,131.71,131.65,131.68,67619.0,120.7517,120.7792,120.7242,120.7517,67619.0
2021-07-27 13:30:00,131.69,131.69,131.66,131.68,28821.0,120.7609,120.7609,120.7334,120.7517,28821.0
2021-07-27 14:00:00,131.68,131.68,131.65,131.67,27366.0,120.7517,120.7517,120.7242,120.7425,27366.0
2021-07-27 14:30:00,131.67,131.69,131.66,131.68,43069.0,120.7425,120.7609,120.7334,120.7517,43069.0
2021-07-27 15:00:00,131.68,131.68,131.65,131.66,52662.0,120.7517,120.7517,120.7242,120.7334,52662.0
2021-07-27 15:30:00,131.66,131.69,131.65,131.65,72730.0,120.7334,120.7609,120.7242,120.7242,72730.0
2021-07-28 09:30:00,131.55,131.59,131.54,131.54,29520.0,120.6325,120.6692,120.6233,120.6233,29520.0
2021-07-28 10:00:00,131.55,131.6,131.55,131.58,29630.0,120.6325,120.6784,120.6325,120.66,29630.0
2021-07-28 10:30:00,131.56,131.6,131.55,131.59,17180.0,120.6417,120.6784,120.6325,120.6692,17180.0
2021-07-28 11:00:00,131.59,131.61,131.57,131.59,15957.0,120.6692,120.6875,120.6508,120.6692,15957.0
2021-07-28 11:30:00,131.58,131.62,131.56,131.62,30210.0,120.66,120.6967,120.6417,120.6967,30210.0
2021-07-28 12:00:00,131.62,131.62,131.59,131.61,108331.0,120.6967,120.6967,120.6692,120.6875,108331.0
2021-07-28 12:30:00,131.6,131.64,131.6,131.64,34110.0,120.6784,120.715,120.6784,120.715,34110.0
2021-07-28 13:00:00,131.63,131.64,131.61,131.63,20950.0,120.7059,120.715,120.6875,120.7059,20950.0
2021-07-28 13:30:00,131.63,131.63,131.6,131.62,60987.0,120.7059,120.7059,120.6784,120.6967,60987.0
2021-07-28 14:00:00,131.62,131.63,131.4,131.5,412257.0,120.6967,120.7059,120.4949,120.5866,412257.0
2021-07-28 14:30:00,131.5,131.53,131.39,131.5,188800.0,120.5866,120.6142,120.4858,120.5866,188800.0
2021-07-28 15:00:00,131.51,131.62,131.48,131.62,90247.0,120.5958,120.6967,120.5683,120.6967,90247.0
2021-07-28 15:30:00,131.62,131.72,131.61,131.71,71763.0,120.6967,120.7884,120.6875,120.7792,71763.0
2021-07-29 09:30:00,131.48,131.54,131.46,131.52,66544.0,120.5683,120.6233,120.55,120.605,66544.0
2021-07-29 10:00:00,131.5,131.55,131.5,131.55,15556.0,120.5866,120.6325,120.5866,120.6325,15556.0
2021-07-29 10:30:00,131.54,131.54,131.49,131.51,28279.0,120.6233,120.6233,120.5775,120.5958,28279.0
2021-07-29 11:00:00,131.52,131.62,131.5,131.58,19522.0,120.605,120.6967,120.5866,120.66,19522.0
2021-07-29 11:30:00,131.58,131.6,131.55,131.55,10283.0,120.66,120.6784,120.6325,120.6325,10283.0
2021-07-29 12:00:00,131.56,131.57,131.55,131.56,7558.0,120.6417,120.6508,120.6325,120.6417,7558.0
2021-07-29 12:30:00,131.56,131.57,131.53,131.53,11187.0,120.6417,120.6508,120.6142,120.6142,11187.0
2021-07-29 13:00:00,131.53,131.56,131.46,131.52,150474.0,120.6142,120.6417,120.55,120.605,150474.0
2021-07-29 13:30:00,131.51,131.54,131.51,131.53,39135.0,120.5958,120.6233,120.5958,120.6142,39135.0
2021-07-29 14:00:00,131.53,131.54,131.5,131.53,23443.0,120.6142,120.6233,120.5866,120.6142,23443.0
2021-07-29 14:30:00,131.53,131.54,131.51,131.53,53695.0,120.6142,120.6233,120.5958,120.6142,53695.0
2021-07-29 15:00:00,131.53,131.55,131.52,131.55,31631.0,120.6142,120.6325,120.605,120.6325,31631.0
2021-07-29 15:30:00,131.55,131.57,131.54,131.54,18238.0,120.6325,120.6508,120.6233,120.6233,18238.0
2021-07-30 09:30:00,131.68,131.7,131.66,131.67,49499.0,120.7517,120.7701,120.7334,120.7425,49499.0
2021-07-30 10:00:00,131.68,131.74,131.67,131.71,27245.0,120.7517,120.8067,120.7425,120.7792,27245.0
2021-07-30 10:30:00,131.71,131.75,131.7,131.75,49359.0,120.7792,120.8159,120.7701,120.8159,49359.0
2021-07-30 11:00:00,131.75,131.75,131.73,131.75,34518.0,120.8159,120.8159,120.7976,120.8159,34518.0
2021-07-30 11:30:00,131.75,131.76,131.73,131.75,18716.0,120.8159,120.8251,120.7976,120.8159,18716.0
2021-07-30 12:00:00,131.76,131.77,131.74,131.75,14505.0,120.8251,120.8342,120.8067,120.8159,14505.0
2021-07-30 12:30:00,131.75,131.76,131.73,131.73,86472.0,120.8159,120.8251,120.7976,120.7976,86472.0
2021-07-30 13:00:00,131.72,131.74,131.72,131.72,28721.0,120.7884,120.8067,120.7884,120.7884,28721.0
2021-07-30 13:30:00,131.72,131.74,131.71,131.73,40310.0,120.7884,120.8067,120.7792,120.7976,40310.0
2021-07-30 14:00:00,131.74,131.74,131.73,131.73,13020.0,120.8067,120.8067,120.7976,120.7976,13020.0
2021-07-30 14:30:00,131.74,131.74,131.69,131.7,68014.0,120.8067,120.8067,120.7609,120.7701,68014.0
2021-07-30 15:00:00,131.71,131.74,131.69,131.74,56391.0,120.7792,120.8067,120.7609,120.8067,56391.0
2021-07-30 15:30:00,131.74,131.74,131.69,131.74,66122.0,120.8067,120.8067,120.7609,120.8067,66122.0
2021-08-02 09:30:00,131.76,131.8,131.72,131.76,104778.0,120.8967,120.9334,120.86,120.8967,104778.0
2021-08-02 10:00:00,131.77,131.91,131.75,131.9,99932.0,120.9058,121.0343,120.8875,121.0251,99932.0
2021-08-02 10:30:00,131.89,131.91,131.87,131.91,26708.0,121.0159,121.0343,120.9976,121.0343,26708.0
2021-08-02 11:00:00,131.91,131.95,131.89,131.95,24615.0,121.0343,121.071,121.0159,121.071,24615.0
2021-08-02 11:30:00,131.95,132.03,131.94,132.03,27358.0,121.071,121.1444,121.0618,121.1444,27358.0
2021-08-02 12:00:00,132.03,132.04,131.99,132.0,18041.0,121.1444,121.1536,121.1077,121.1169,18041.0
2021-08-02 12:30:00,131.99,132.01,131.97,131.98,26241.0,121.1077,121.1261,121.0894,121.0985,26241.0
2021-08-02 13:00:00,131.97,131.98,131.96,131.96,9427.0,121.0894,121.0985,121.0802,121.0802,9427.0
2021-08-02 13:30:00,131.95,131.96,131.92,131.92,61380.0,121.071,121.0802,121.0435,121.0435,61380.0
2021-08-02 14:00:00,131.92,131.92,131.9,131.91,19010.0,121.0435,121.0435,121.0251,121.0343,19010.0
2021-08-02 14:30:00,131.92,131.96,131.91,131.95,25759.0,121.0435,121.0802,121.0343,121.071,25759.0
2021-08-02 15:00:00,131.95,131.96,131.89,131.89,20783.0,121.071,121.0802,121.0159,121.0159,20783.0
2021-08-02 15:30:00,131.89,131.95,131.88,131.94,55423.0,121.0159,121.071,121.0068,121.0618,55423.0
2021-08-03 09:30:00,131.95,132.07,131.92,132.06,51298.0,121.071,121.1811,121.0435,121.1719,51298.0
2021-08-03 10:00:00,132.05,132.06,131.96,132.0,43577.0,121.1628,121.1719,121.0802,121.1169,43577.0
2021-08-03 10:30:00,131.99,132.02,131.97,132.0,18494.0,121.1077,121.1352,121.0894,121.1169,18494.0
2021-08-03 11:00:00,132.0,132.0,131.95,131.96,26553.0,121.1169,121.1169,121.071,121.0802,26553.0
2021-08-03 11:30:00,131.95,131.98,131.94,131.94,25771.0,121.071,121.0985,121.0618,121.0618,25771.0
2021-08-03 12:00:00,131.95,131.97,131.94,131.97,7576.0,121.071,121.0894,121.0618,121.0894,7576.0
2021-08-03 12:30:00,131.97,131.97,131.95,131.96,18226.0,121.0894,121.0894,121.071,121.0802,18226.0
2021-08-03 13:00:00,131.96,131.98,131.96,131.97,19034.0,121.0802,121.0985,121.0802,121.0894,19034.0
2021-08-03 13:30:00,131.97,131.98,131.94,131.95,29430.0,121.0894,121.0985,121.0618,121.071,29430.0
2021-08-03 14:00:00,131.95,131.97,131.94,131.94,18647.0,121.071,121.0894,121.0618,121.0618,18647.0
2021-08-03 14:30:00,131.94,131.96,131.94,131.96,19592.0,121.0618,121.0802,121.0618,121.0802,19592.0
2021-08-03 15:00:00,131.95,131.97,131.94,131.96,156706.0,121.071,121.0894,121.0618,121.0802,156706.0
2021-08-03 15:30:00,131.96,131.97,131.95,131.97,28364.0,121.0802,121.0894,121.071,121.0894,28364.0
2021-08-04 09:30:00,132.17,132.23,132.16,132.18,49370.0,121.2729,121.3279,121.2637,121.282,49370.0
2021-08-04 10:00:00,132.17,132.18,131.7,131.72,168384.0,121.2729,121.282,120.8416,120.86,168384.0
2021-08-04 10:30:00,131.71,131.8,131.69,131.8,93581.0,120.8508,120.9334,120.8324,120.9334,93581.0
2021-08-04 11:00:00,131.81,131.82,131.72,131.77,75703.0,120.9425,120.9517,120.86,120.9058,75703.0
2021-08-04 11:30:00,131.78,131.89,131.77,131.89,13730.0,120.915,121.0159,120.9058,121.0159,13730.0
2021-08-04 12:00:00,131.87,131.87,131.77,131.79,28081.0,120.9976,120.9976,120.9058,120.9242,28081.0
2021-08-04 12:30:00,131.81,131.84,131.81,131.83,9666.0,120.9425,120.9701,120.9425,120.9609,9666.0
2021-08-04 13:00:00,131.84,131.86,131.82,131.85,22317.0,120.9701,120.9884,120.9517,120.9792,22317.0
2021-08-04 13:30:00,131.86,131.86,131.82,131.82,22616.0,120.9884,120.9884,120.9517,120.9517,22616.0
2021-08-04 14:00:00,131.83,131.85,131.82,131.84,18214.0,120.9609,120.9792,120.9517,120.9701,18214.0
2021-08-04 14:30:00,131.84,131.84,131.81,131.82,27379.0,120.9701,120.9701,120.9425,120.9517,27379.0
2021-08-04 15:00:00,131.82,131.86,131.82,131.85,18573.0,120.9517,120.9884,120.9517,120.9792,18573.0
2021-08-04 15:30:00,131.85,131.87,131.83,131.86,112290.0,120.9792,120.9976,120.9609,120.9884,112290.0
2021-08-05 09:30:00,131.65,131.67,131.58,131.58,68328.0,120.7957,120.8141,120.7315,120.7315,68328.0
2021-08-05 10:00:00,131.59,131.62,131.54,131.58,32541.0,120.7407,120.7682,120.6948,120.7315,32541.0
2021-08-05 10:30:00,131.59,131.59,131.53,131.55,30688.0,120.7407,120.7407,120.6856,120.704,30688.0
2021-08-05 11:00:00,131.55,131.57,131.49,131.51,29839.0,120.704,120.7223,120.6489,120.6673,29839.0
2021-08-05 11:30:00,131.5,131.54,131.5,131.53,36906.0,120.6581,120.6948,120.6581,120.6856,36906.0
2021-08-05 12:00:00,131.53,131.58,131.53,131.58,21872.0,120.6856,120.7315,120.6856,120.7315,21872.0
2021-08-05 12:30:00,131.58,131.59,131.57,131.58,8494.0,120.7315,120.7407,120.7223,120.7315,8494.0
2021-08-05 13:00:00,131.57,131.58,131.55,131.55,15893.0,120.7223,120.7315,120.704,120.704,15893.0
2021-08-05 13:30:00,131.55,131.57,131.54,131.54,30812.0,120.704,120.7223,120.6948,120.6948,30812.0
2021-08-05 14:00:00,131.55,131.57,131.54,131.56,156045.0,120.704,120.7223,120.6948,120.7132,156045.0
2021-08-05 14:30:00,131.56,131.57,131.54,131.56,33146.0,120.7132,120.7223,120.6948,120.7132,33146.0
2021-08-05 15:00:00,131.56,131.57,131.54,131.57,114475.0,120.7132,120.7223,120.6948,120.7223,114475.0
2021-08-05 15:30:00,131.56,131.58,131.55,131.56,76513.0,120.7132,120.7315,120.704,120.7132,76513.0
2021-08-06 09:30:00,131.28,131.33,131.26,131.28,41069.0,120.4562,120.5021,120.4379,120.4562,41069.0
2021-08-06 10:00:00,131.28,131.32,131.28,131.28,43171.0,120.4562,120.4929,120.4562,120.4562,43171.0
2021-08-06 10:30:00,131.27,131.29,131.24,131.24,29312.0,120.4471,120.4654,120.4195,120.4195,29312.0
2021-08-06 11:00:00,131.24,131.26,131.23,131.26,28298.0,120.4195,120.4379,120.4104,120.4379,28298.0
2021-08-06 11:30:00,131.27,131.29,131.26,131.26,20851.0,120.4471,120.4654,120.4379,120.4379,20851.0
2021-08-06 12:00:00,131.27,131.27,131.24,131.27,117166.0,120.4471,120.4471,120.4195,120.4471,117166.0
2021-08-06 12:30:00,131.26,131.27,131.25,131.27,4484.0,120.4379,120.4471,120.4287,120.4471,4484.0
2021-08-06 13:00:00,131.27,131.29,131.26,131.26,13827.0,120.4471,120.4654,120.4379,120.4379,13827.0
2021-08-06 13:30:00,131.26,131.29,131.25,131.28,99925.0,120.4379,120.4654,120.4287,120.4562,99925.0
2021-08-06 14:00:00,131.28,131.3,131.28,131.28,24104.0,120.4562,120.4746,120.4562,120.4562,24104.0
2021-08-06 14:30:00,131.28,131.29,131.27,131.28,20983.0,120.4562,120.4654,120.4471,120.4562,20983.0
2021-08-06 15:00:00,131.27,131.28,131.25,131.26,23955.0,120.4471,120.4562,120.4287,120.4379,23955.0
2021-08-06 15:30:00,131.26,131.26,131.22,131.22,46371.0,120.4379,120.4379,120.4012,120.4012,46371.0
2021-08-09 09:30:00,131.32,131.39,131.31,131.32,115331.0,120.4929,120.5572,120.4838,120.4929,115331.0
2021-08-09 10:00:00,131.32,131.33,131.24,131.27,78258.0,120.4929,120.5021,120.4195,120.4471,78258.0
2021-08-09 10:30:00,131.28,131.28,131.12,131.13,28046.0,120.4562,120.4562,120.3094,120.3186,28046.0
2021-08-09 11:00:00,131.13,131.18,131.12,131.18,37002.0,120.3186,120.3645,120.3094,120.3645,37002.0
2021-08-09 11:30:00,131.19,131.2,131.11,131.17,77631.0,120.3737,120.3828,120.3003,120.3553,77631.0
2021-08-09 12:00:00,131.16,131.17,131.13,131.16,19513.0,120.3461,120.3553,120.3186,120.3461,19513.0
2021-08-09 12:30:00,131.15,131.16,131.12,131.13,26101.0,120.337,120.3461,120.3094,120.3186,26101.0
2021-08-09 13:00:00,131.13,131.13,131.09,131.09,24108.0,120.3186,120.3186,120.2819,120.2819,24108.0
2021-08-09 13:30:00,131.09,131.12,131.09,131.12,26321.0,120.2819,120.3094,120.2819,120.3094,26321.0
2021-08-09 14:00:00,131.12,131.14,131.11,131.13,42555.0,120.3094,120.3278,120.3003,120.3186,42555.0
2021-08-09 14:30:00,131.13,131.17,131.11,131.12,29746.0,120.3186,120.3553,120.3003,120.3094,29746.0
2021-08-09 15:00:00,131.12,131.15,131.11,131.14,32156.0,120.3094,120.337,120.3003,120.3278,32156.0
2021-08-09 15:30:00,131.14,131.14,131.07,131.09,51270.0,120.3278,120.3278,120.2636,120.2819,51270.0
2021-08-10 09:30:00,131.11,131.12,131.04,131.04,66103.0,120.3003,120.3094,120.236,120.236,66103.0
2021-08-10 10:00:00,131.04,131.05,130.98,131.01,54913.0,120.236,120.2452,120.181,120.2085,54913.0
2021-08-10 10:30:00,131.01,131.03,130.99,131.01,32543.0,120.2085,120.2269,120.1902,120.2085,32543.0
2021-08-10 11:00:00,131.0,131.02,130.96,130.97,20253.0,120.1993,120.2177,120.1626,120.1718,20253.0
2021-08-10 11:30:00,130.96,131.01,130.94,131.0,27570.0,120.1626,120.2085,120.1443,120.1993,27570.0
2021-08-10 12:00:00,131.0,131.0,130.98,130.99,14043.0,120.1993,120.1993,120.181,120.1902,14043.0
2021-08-10 12:30:00,130.99,130.99,130.96,130.96,10674.0,120.1902,120.1902,120.1626,120.1626,10674.0
2021-08-10 13:00:00,130.96,130.98,130.95,130.95,78704.0,120.1626,120.181,120.1534,120.1534,78704.0
2021-08-10 13:30:00,130.94,130.99,130.94,130.97,126590.0,120.1443,120.1902,120.1443,120.1718,126590.0
2021-08-10 14:00:00,130.97,130.98,130.96,130.98,29392.0,120.1718,120.181,120.1626,120.181,29392.0
2021-08-10 14:30:00,130.98,130.98,130.94,130.95,41214.0,120.181,120.181,120.1443,120.1534,41214.0
2021-08-10 15:00:00,130.94,130.96,130.94,130.96,13207.0,120.1443,120.1626,120.1443,120.1626,13207.0
2021-08-10 15:30:00,130.96,130.96,130.92,130.93,612220.0,120.1626,120.1626,120.1259,120.1351,612220.0
2021-08-11 09:30:00,131.0,131.03,130.89,130.92,116313.0,120.1993,120.2269,120.0984,120.1259,116313.0
2021-08-11 10:00:00,130.93,131.0,130.93,131.0,57938.0,120.1351,120.1993,120.1351,120.1993,57938.0
2021-08-11 10:30:00,130.99,130.99,130.98,130.99,23044.0,120.1902,120.1902,120.181,120.1902,23044.0
2021-08-11 11:00:00,130.99,131.02,130.98,131.01,19255.0,120.1902,120.2177,120.181,120.2085,19255.0
2021-08-11 11:30:00,131.01,131.02,130.99,131.02,14235.0,120.2085,120.2177,120.1902,120.2177,14235.0
2021-08-11 12:00:00,131.02,131.02,130.96,130.98,16728.0,120.2177,120.2177,120.1626,120.181,16728.0
2021-08-11 12:30:00,130.97,131.0,130.97,130.99,8583.0,120.1718,120.1993,120.1718,120.1902,8583.0
2021-08-11 13:00:00,130.99,131.16,130.95,131.1,207988.0,120.1902,120.3461,120.1534,120.2911,207988.0
2021-08-11 13:30:00,131.09,131.12,131.08,131.1,101898.0,120.2819,120.3094,120.2727,120.2911,101898.0
2021-08-11 14:00:00,131.09,131.1,131.06,131.07,80324.0,120.2819,120.2911,120.2544,120.2636,80324.0
2021-08-11 14:30:00,131.08,131.09,131.0,131.01,30563.0,120.2727,120.2819,120.1993,120.2085,30563.0
2021-08-11 15:00:00,131.01,131.06,131.0,131.05,75723.0,120.2085,120.2544,120.1993,120.2452,75723.0
2021-08-11 15:30:00,131.06,131.08,131.03,131.03,56631.0,120.2544,120.2727,120.2269,120.2269,56631.0
2021-08-12 09:30:00,130.97,130.97,130.92,130.95,51886.0,120.1718,120.1718,120.1259,120.1534,51886.0
2021-08-12 10:00:00,130.95,131.02,130.94,130.99,20718.0,120.1534,120.2177,120.1443,120.1902,20718.0
2021-08-12 10:30:00,130.99,131.02,130.98,131.01,34919.0,120.1902,120.2177,120.181,120.2085,34919.0
2021-08-12 11:00:00,131.02,131.04,131.01,131.02,27784.0,120.2177,120.236,120.2085,120.2177,27784.0
2021-08-12 11:30:00,131.02,131.03,131.01,131.01,7120.0,120.2177,120.2269,120.2085,120.2085,7120.0
2021-08-12 12:00:00,131.01,131.01,130.97,130.97,20181.0,120.2085,120.2085,120.1718,120.1718,20181.0
2021-08-12 12:30:00,130.98,130.98,130.94,130.94,36142.0,120.181,120.181,120.1443,120.1443,36142.0
2021-08-12 13:00:00,130.96,130.97,130.9,130.92,76789.0,120.1626,120.1718,120.1076,120.1259,76789.0
2021-08-12 13:30:00,130.92,130.95,130.91,130.94,25288.0,120.1259,120.1534,120.1167,120.1443,25288.0
2021-08-12 14:00:00,130.94,130.97,130.93,130.96,16373.0,120.1443,120.1718,120.1351,120.1626,16373.0
2021-08-12 14:30:00,130.96,130.96,130.91,130.91,83323.0,120.1626,120.1626,120.1167,120.1167,83323.0
2021-08-12 15:00:00,130.91,130.92,130.9,130.92,17891.0,120.1167,120.1259,120.1076,120.1259,17891.0
2021-08-12 15:30:00,130.92,130.96,130.91,130.94,79480.0,120.1259,120.1626,120.1167,120.1443,79480.0
2021-08-13 09:30:00,131.01,131.04,130.99,131.03,16028.0,120.2085,120.236,120.1902,120.2269,16028.0
2021-08-13 10:00:00,131.03,131.18,131.03,131.11,108135.0,120.2269,120.3645,120.2269,120.3003,108135.0
2021-08-13 10:30:00,131.11,131.16,131.11,131.16,19847.0,120.3003,120.3461,120.3003,120.3461,19847.0
2021-08-13 11:00:00,131.16,131.17,131.13,131.14,13756.0,120.3461,120.3553,120.3186,120.3278,13756.0
2021-08-13 11:30:00,131.14,131.18,131.14,131.18,6757.0,120.3278,120.3645,120.3278,120.3645,6757.0
2021-08-13 12:00:00,131.17,131.19,131.16,131.18,20694.0,120.3553,120.3737,120.3461,120.3645,20694.0
2021-08-13 12:30:00,131.17,131.18,131.15,131.17,16895.0,120.3553,120.3645,120.337,120.3553,16895.0
2021-08-13 13:00:00,131.17,131.17,131.15,131.17,36063.0,120.3553,120.3553,120.337,120.3553,36063.0
2021-08-13 13:30:00,131.17,131.17,131.14,131.14,98345.0,120.3553,120.3553,120.3278,120.3278,98345.0
2021-08-13 14:00:00,131.14,131.16,131.14,131.16,17888.0,120.3278,120.3461,120.3278,120.3461,17888.0
2021-08-13 14:30:00,131.16,131.18,131.15,131.17,34679.0,120.3461,120.3645,120.337,120.3553,34679.0
2021-08-13 15:00:00,131.17,131.18,131.16,131.18,24312.0,120.3553,120.3645,120.3461,120.3645,24312.0
2021-08-13 15:30:00,131.18,131.21,131.17,131.21,32481.0,120.3645,120.392,120.3553,120.392,32481.0
2021-08-16 09:30:00,131.4,131.54,131.39,131.54,82895.0,120.5663,120.6948,120.5572,120.6948,82895.0
2021-08-16 10:00:00,131.53,131.53,131.45,131.52,47106.0,120.6856,120.6856,120.6122,120.6765,47106.0
2021-08-16 10:30:00,131.51,131.51,131.46,131.48,40225.0,120.6673,120.6673,120.6214,120.6398,40225.0
2021-08-16 11:00:00,131.48,131.48,131.42,131.44,19654.0,120.6398,120.6398,120.5847,120.603,19654.0
2021-08-16 11:30:00,131.43,131.46,131.41,131.46,15511.0,120.5939,120.6214,120.5755,120.6214,15511.0
2021-08-16 12:00:00,131.44,131.44,131.41,131.42,6486.0,120.603,120.603,120.5755,120.5847,6486.0
2021-08-16 12:30:00,131.43,131.45,131.42,131.43,5264.0,120.5939,120.6122,120.5847,120.5939,5264.0
2021-08-16 13:00:00,131.43,131.44,131.42,131.43,13098.0,120.5939,120.603,120.5847,120.5939,13098.0
2021-08-16 13:30:00,131.44,131.44,131.42,131.43,12822.0,120.603,120.603,120.5847,120.5939,12822.0
2021-08-16 14:00:00,131.43,131.43,131.41,131.43,41749.0,120.5939,120.5939,120.5755,120.5939,41749.0
2021-08-16 14:30:00,131.42,131.43,131.39,131.41,14409.0,120.5847,120.5939,120.5572,120.5755,14409.0
2021-08-16 15:00:00,131.41,131.42,131.4,131.4,85945.0,120.5755,120.5847,120.5663,120.5663,85945.0
2021-08-16 15:30:00,131.41,131.41,131.38,131.38,33580.0,120.5755,120.5755,120.548,120.548,33580.0
2021-08-17 09:30:00,131.35,131.4,131.33,131.37,142287.0,120.5205,120.5663,120.5021,120.5388,142287.0
2021-08-17 10:00:00,131.37,131.38,131.33,131.37,45976.0,120.5388,120.548,120.5021,120.5388,45976.0
2021-08-17 10:30:00,131.38,131.38,131.34,131.35,5395.0,120.548,120.548,120.5113,120.5205,5395.0
2021-08-17 11:00:00,131.34,131.37,131.32,131.33,32134.0,120.5113,120.5388,120.4929,120.5021,32134.0
2021-08-17 11:30:00,131.33,131.34,131.31,131.34,10448.0,120.5021,120.5113,120.4838,120.5113,10448.0
2021-08-17 12:00:00,131.35,131.39,131.35,131.38,20020.0,120.5205,120.5572,120.5205,120.548,20020.0
2021-08-17 12:30:00,131.38,131.42,131.38,131.41,14140.0,120.548,120.5847,120.548,120.5755,14140.0
2021-08-17 13:00:00,131.42,131.46,131.4,131.44,20022.0,120.5847,120.6214,120.5663,120.603,20022.0
2021-08-17 13:30:00,131.44,131.45,131.4,131.4,35085.0,120.603,120.6122,120.5663,120.5663,35085.0
2021-08-17 14:00:00,131.4,131.41,131.37,131.39,158979.0,120.5663,120.5755,120.5388,120.5572,158979.0
2021-08-17 14:30:00,131.39,131.4,131.34,131.35,22576.0,120.5572,120.5663,120.5113,120.5205,22576.0
2021-08-17 15:00:00,131.35,131.35,131.33,131.33,27331.0,120.5205,120.5205,120.5021,120.5021,27331.0
2021-08-17 15:30:00,131.33,131.34,131.31,131.32,41099.0,120.5021,120.5113,120.4838,120.4929,41099.0
2021-08-18 09:30:00,131.32,131.34,131.3,131.31,31618.0,120.4929,120.5113,120.4746,120.4838,31618.0
2021-08-18 10:00:00,131.33,131.35,131.31,131.31,30896.0,120.5021,120.5205,120.4838,120.4838,30896.0
2021-08-18 10:30:00,131.31,131.33,131.28,131.29,6918.0,120.4838,120.5021,120.4562,120.4654,6918.0
2021-08-18 11:00:00,131.29,131.29,131.25,131.27,12816.0,120.4654,120.4654,120.4287,120.4471,12816.0
2021-08-18 11:30:00,131.28,131.31,131.27,131.29,19972.0,120.4562,120.4838,120.4471,120.4654,19972.0
2021-08-18 12:00:00,131.29,131.29,131.23,131.24,21399.0,120.4654,120.4654,120.4104,120.4195,21399.0
2021-08-18 12:30:00,131.23,131.24,131.19,131.21,23068.0,120.4104,120.4195,120.3737,120.392,23068.0
2021-08-18 13:00:00,131.21,131.23,131.12,131.13,46421.0,120.392,120.4104,120.3094,120.3186,46421.0
2021-08-18 13:30:00,131.12,131.16,131.11,131.13,84854.0,120.3094,120.3461,120.3003,120.3186,84854.0
2021-08-18 14:00:00,131.12,131.31,131.12,131.31,116137.0,120.3094,120.4838,120.3094,120.4838,116137.0
2021-08-18 14:30:00,131.31,131.32,131.25,131.27,57479.0,120.4838,120.4929,120.4287,120.4471,57479.0
2021-08-18 15:00:00,131.27,131.31,131.26,131.27,37543.0,120.4471,120.4838,120.4379,120.4471,37543.0
2021-08-18 15:30:00,131.26,131.28,131.22,131.26,140789.0,120.4379,120.4562,120.4012,120.4379,140789.0
2021-08-19 09:30:00,131.39,131.41,131.35,131.39,58615.0,120.5572,120.5755,120.5205,120.5572,58615.0
2021-08-19 10:00:00,131.39,131.4,131.33,131.36,37020.0,120.5572,120.5663,120.5021,120.5296,37020.0
2021-08-19 10:30:00,131.36,131.42,131.36,131.37,65546.0,120.5296,120.5847,120.5296,120.5388,65546.0
2021-08-19 11:00:00,131.38,131.41,131.37,131.4,21246.0,120.548,120.5755,120.5388,120.5663,21246.0
2021-08-19 11:30:00,131.4,131.42,131.38,131.41,19419.0,120.5663,120.5847,120.548,120.5755,19419.0
2021-08-19 12:00:00,131.4,131.42,131.39,131.4,10683.0,120.5663,120.5847,120.5572,120.5663,10683.0
2021-08-19 12:30:00,131.39,131.4,131.38,131.4,44967.0,120.5572,120.5663,120.548,120.5663,44967.0
2021-08-19 13:00:00,131.4,131.41,131.36,131.37,58341.0,120.5663,120.5755,120.5296,120.5388,58341.0
2021-08-19 13:30:00,131.36,131.4,131.36,131.4,26698.0,120.5296,120.5663,120.5296,120.5663,26698.0
2021-08-19 14:00:00,131.4,131.4,131.35,131.36,32658.0,120.5663,120.5663,120.5205,120.5296,32658.0
2021-08-19 14:30:00,131.37,131.37,131.34,131.35,31796.0,120.5388,120.5388,120.5113,120.5205,31796.0
2021-08-19 15:00:00,131.35,131.35,131.31,131.31,32395.0,120.5205,120.5205,120.4838,120.4838,32395.0
2021-08-19 15:30:00,131.31,131.35,131.3,131.34,23470.0,120.4838,120.5205,120.4746,120.5113,23470.0
2021-08-20 09:30:00,131.34,131.38,131.26,131.31,133133.0,120.5113,120.548,120.4379,120.4838,133133.0
2021-08-20 10:00:00,131.31,131.32,131.27,131.3,26281.0,120.4838,120.4929,120.4471,120.4746,26281.0
2021-08-20 10:30:00,131.3,131.34,131.29,131.33,15718.0,120.4746,120.5113,120.4654,120.5021,15718.0
2021-08-20 11:00:00,131.33,131.33,131.29,131.3,16100.0,120.5021,120.5021,120.4654,120.4746,16100.0
2021-08-20 11:30:00,131.31,131.31,131.27,131.29,11036.0,120.4838,120.4838,120.4471,120.4654,11036.0
2021-08-20 12:00:00,131.28,131.29,131.27,131.28,11057.0,120.4562,120.4654,120.4471,120.4562,11057.0
2021-08-20 12:30:00,131.27,131.28,131.24,131.24,10495.0,120.4471,120.4562,120.4195,120.4195,10495.0
2021-08-20 13:00:00,131.25,131.26,131.21,131.22,9824.0,120.4287,120.4379,120.392,120.4012,9824.0
2021-08-20 13:30:00,131.22,131.25,131.2,131.25,20104.0,120.4012,120.4287,120.3828,120.4287,20104.0
2021-08-20 14:00:00,131.24,131.24,131.22,131.24,30311.0,120.4195,120.4195,120.4012,120.4195,30311.0
2021-08-20 14:30:00,131.24,131.24,131.22,131.23,17590.0,120.4195,120.4195,120.4012,120.4104,17590.0
2021-08-20 15:00:00,131.24,131.24,131.22,131.22,58392.0,120.4195,120.4195,120.4012,120.4012,58392.0
2021-08-20 15:30:00,131.22,131.27,131.22,131.27,31164.0,120.4012,120.4471,120.4012,120.4471,31164.0
2021-08-23 09:30:00,131.27,131.28,131.2,131.21,81792.0,120.4471,120.4562,120.3828,120.392,81792.0
2021-08-23 10:00:00,131.22,131.26,131.2,131.25,61258.0,120.4012,120.4379,120.3828,120.4287,61258.0
2021-08-23 10:30:00,131.26,131.29,131.25,131.27,11840.0,120.4379,120.4654,120.4287,120.4471,11840.0
2021-08-23 11:00:00,131.27,131.28,131.25,131.25,14390.0,120.4471,120.4562,120.4287,120.4287,14390.0
2021-08-23 11:30:00,131.25,131.28,131.25,131.28,13508.0,120.4287,120.4562,120.4287,120.4562,13508.0
2021-08-23 12:00:00,131.29,131.29,131.28,131.29,12656.0,120.4654,120.4654,120.4562,120.4654,12656.0
2021-08-23 12:30:00,131.29,131.31,131.29,131.3,6674.0,120.4654,120.4838,120.4654,120.4746,6674.0
2021-08-23 13:00:00,131.29,131.3,131.29,131.3,5948.0,120.4654,120.4746,120.4654,120.4746,5948.0
2021-08-23 13:30:00,131.3,131.3,131.28,131.29,12178.0,120.4746,120.4746,120.4562,120.4654,12178.0
2021-08-23 14:00:00,131.29,131.3,131.28,131.3,10933.0,120.4654,120.4746,120.4562,120.4746,10933.0
2021-08-23 14:30:00,131.3,131.31,131.29,131.31,19631.0,120.4746,120.4838,120.4654,120.4838,19631.0
2021-08-23 15:00:00,131.3,131.33,131.3,131.33,16357.0,120.4746,120.5021,120.4746,120.5021,16357.0
2021-08-23 15:30:00,131.32,131.33,131.31,131.33,51671.0,120.4929,120.5021,120.4838,120.5021,51671.0
2021-08-24 09:30:00,131.27,131.27,131.2,131.24,91009.0,120.4471,120.4471,120.3828,120.4195,91009.0
2021-08-24 10:00:00,131.24,131.29,131.23,131.26,29925.0,120.4195,120.4654,120.4104,120.4379,29925.0
2021-08-24 10:30:00,131.27,131.3,131.23,131.23,44665.0,120.4471,120.4746,120.4104,120.4104,44665.0
2021-08-24 11:00:00,131.23,131.26,131.22,131.26,42071.0,120.4104,120.4379,120.4012,120.4379,42071.0
2021-08-24 11:30:00,131.26,131.28,131.24,131.25,46038.0,120.4379,120.4562,120.4195,120.4287,46038.0
2021-08-24 12:00:00,131.25,131.25,131.19,131.21,25668.0,120.4287,120.4287,120.3737,120.392,25668.0
2021-08-24 12:30:00,131.21,131.21,131.17,131.19,28271.0,120.392,120.392,120.3553,120.3737,28271.0
2021-08-24 13:00:00,131.19,131.24,131.18,131.23,46637.0,120.3737,120.4195,120.3645,120.4104,46637.0
2021-08-24 13:30:00,131.23,131.24,131.19,131.19,61740.0,120.4104,120.4195,120.3737,120.3737,61740.0
2021-08-24 14:00:00,131.19,131.21,131.18,131.21,34098.0,120.3737,120.392,120.3645,120.392,34098.0
2021-08-24 14:30:00,131.21,131.21,131.18,131.19,52496.0,120.392,120.392,120.3645,120.3737,52496.0
2021-08-24 15:00:00,131.19,131.19,131.17,131.18,89253.0,120.3737,120.3737,120.3553,120.3645,89253.0
2021-08-24 15:30:00,131.17,131.18,131.16,131.18,115018.0,120.3553,120.3645,120.3461,120.3645,115018.0
2021-08-25 09:30:00,131.16,131.2,131.1,131.13,34385.0,120.3461,120.3828,120.2911,120.3186,34385.0
2021-08-25 10:00:00,131.13,131.13,131.07,131.07,51648.0,120.3186,120.3186,120.2636,120.2636,51648.0
2021-08-25 10:30:00,131.06,131.07,130.97,130.98,43571.0,120.2544,120.2636,120.1718,120.181,43571.0
2021-08-25 11:00:00,130.98,131.03,130.97,131.01,15518.0,120.181,120.2269,120.1718,120.2085,15518.0
2021-08-25 11:30:00,131.0,131.04,131.0,131.03,27393.0,120.1993,120.236,120.1993,120.2269,27393.0
2021-08-25 12:00:00,131.03,131.05,131.03,131.05,12038.0,120.2269,120.2452,120.2269,120.2452,12038.0
2021-08-25 12:30:00,131.05,131.06,131.03,131.04,10664.0,120.2452,120.2544,120.2269,120.236,10664.0
2021-08-25 13:00:00,131.03,131.04,130.95,130.96,59846.0,120.2269,120.236,120.1534,120.1626,59846.0
2021-08-25 13:30:00,130.96,130.99,130.94,130.99,82667.0,120.1626,120.1902,120.1443,120.1902,82667.0
2021-08-25 14:00:00,130.99,131.02,130.97,131.02,36547.0,120.1902,120.2177,120.1718,120.2177,36547.0
2021-08-25 14:30:00,131.02,131.04,131.0,131.01,43831.0,120.2177,120.236,120.1993,120.2085,43831.0
2021-08-25 15:00:00,131.0,131.01,130.97,130.97,103200.0,120.1993,120.2085,120.1718,120.1718,103200.0
2021-08-25 15:30:00,130.97,130.99,130.96,130.98,63542.0,120.1718,120.1902,120.1626,120.181,63542.0
2021-08-26 09:30:00,130.98,130.98,130.9,130.9,89364.0,120.181,120.181,120.1076,120.1076,89364.0
2021-08-26 10:00:00,130.89,130.95,130.88,130.93,38526.0,120.0984,120.1534,120.0892,120.1351,38526.0
2021-08-26 10:30:00,130.93,130.96,130.92,130.95,13615.0,120.1351,120.1626,120.1259,120.1534,13615.0
2021-08-26 11:00:00,130.95,131.01,130.93,130.95,75853.0,120.1534,120.2085,120.1351,120.1534,75853.0
2021-08-26 11:30:00,130.96,130.96,130.93,130.93,96615.0,120.1626,120.1626,120.1351,120.1351,96615.0
2021-08-26 12:00:00,130.93,130.94,130.88,130.91,363053.0,120.1351,120.1443,120.0892,120.1167,363053.0
2021-08-26 12:30:00,130.91,130.92,130.88,130.89,51859.0,120.1167,120.1259,120.0892,120.0984,51859.0
2021-08-26 13:00:00,130.89,130.98,130.85,130.97,264677.0,120.0984,120.181,120.0617,120.1718,264677.0
2021-08-26 13:30:00,130.97,131.0,130.96,130.96,374751.0,120.1718,120.1993,120.1626,120.1626,374751.0
2021-08-26 14:00:00,130.97,130.98,130.96,130.97,23858.0,120.1718,120.181,120.1626,120.1718,23858.0
2021-08-26 14:30:00,130.97,130.98,130.95,130.97,40688.0,120.1718,120.181,120.1534,120.1718,40688.0
2021-08-26 15:00:00,130.97,130.99,130.96,130.97,36194.0,120.1718,120.1902,120.1626,120.1718,36194.0
2021-08-26 15:30:00,130.97,130.99,130.95,130.97,179658.0,120.1718,120.1902,120.1534,120.1718,179658.0
2021-08-27 09:30:00,130.93,130.96,130.85,130.94,415227.0,120.1351,120.1626,120.0617,120.1443,415227.0
2021-08-27 10:00:00,130.93,131.15,130.85,131.07,227880.0,120.1351,120.337,120.0617,120.2636,227880.0
2021-08-27 10:30:00,131.07,131.17,131.05,131.15,176652.0,120.2636,120.3553,120.2452,120.337,176652.0
2021-08-27 11:00:00,131.15,131.16,131.11,131.15,77561.0,120.337,120.3461,120.3003,120.337,77561.0
2021-08-27 11:30:00,131.15,131.22,131.13,131.22,80417.0,120.337,120.4012,120.3186,120.4012,80417.0
2021-08-27 12:00:00,131.21,131.23,131.19,131.21,42125.0,120.392,120.4104,120.3737,120.392,42125.0
2021-08-27 12:30:00,131.21,131.22,131.18,131.22,54782.0,120.392,120.4012,120.3645,120.4012,54782.0
2021-08-27 13:00:00,131.22,131.22,131.2,131.21,28336.0,120.4012,120.4012,120.3828,120.392,28336.0
2021-08-27 13:30:00,131.22,131.22,131.19,131.19,39528.0,120.4012,120.4012,120.3737,120.3737,39528.0
2021-08-27 14:00:00,131.19,131.2,131.16,131.18,50320.0,120.3737,120.3828,120.3461,120.3645,50320.0
2021-08-27 14:30:00,131.18,131.21,131.17,131.2,21606.0,120.3645,120.392,120.3553,120.3828,21606.0
2021-08-27 15:00:00,131.21,131.24,131.2,131.22,67342.0,120.392,120.4195,120.3828,120.4012,67342.0
2021-08-27 15:30:00,131.22,131.23,131.2,131.21,85571.0,120.4012,120.4104,120.3828,120.392,85571.0
2021-08-30 09:30:00,131.23,131.26,131.21,131.24,35548.0,120.4104,120.4379,120.392,120.4195,35548.0
2021-08-30 10:00:00,131.26,131.32,131.26,131.27,48738.0,120.4379,120.4929,120.4379,120.4471,48738.0
2021-08-30 10:30:00,131.28,131.31,131.27,131.31,11334.0,120.4562,120.4838,120.4471,120.4838,11334.0
2021-08-30 11:00:00,131.3,131.34,131.3,131.33,20232.0,120.4746,120.5113,120.4746,120.5021,20232.0
2021-08-30 11:30:00,131.34,131.36,131.33,131.36,12435.0,120.5113,120.5296,120.5021,120.5296,12435.0
2021-08-30 12:00:00,131.37,131.37,131.35,131.36,8974.0,120.5388,120.5388,120.5205,120.5296,8974.0
2021-08-30 12:30:00,131.35,131.37,131.34,131.37,18743.0,120.5205,120.5388,120.5113,120.5388,18743.0
2021-08-30 13:00:00,131.38,131.38,131.35,131.37,10289.0,120.548,120.548,120.5205,120.5388,10289.0
2021-08-30 13:30:00,131.36,131.37,131.35,131.37,22305.0,120.5296,120.5388,120.5205,120.5388,22305.0
2021-08-30 14:00:00,131.37,131.37,131.34,131.36,17254.0,120.5388,120.5388,120.5113,120.5296,17254.0
2021-08-30 14:30:00,131.36,131.37,131.35,131.37,35724.0,120.5296,120.5388,120.5205,120.5388,35724.0
2021-08-30 15:00:00,131.38,131.38,131.36,131.37,30453.0,120.548,120.548,120.5296,120.5388,30453.0
2021-08-30 15:30:00,131.37,131.41,131.36,131.41,238304.0,120.5388,120.5755,120.5296,120.5755,238304.0
2021-08-31 09:30:00,131.36,131.42,131.32,131.39,59737.0,120.5296,120.5847,120.4929,120.5572,59737.0
2021-08-31 10:00:00,131.41,131.43,131.37,131.41,26280.0,120.5755,120.5939,120.5388,120.5755,26280.0
2021-08-31 10:30:00,131.4,131.4,131.3,131.32,43628.0,120.5663,120.5663,120.4746,120.4929,43628.0
2021-08-31 11:00:00,131.33,131.33,131.3,131.3,65829.0,120.5021,120.5021,120.4746,120.4746,65829.0
2021-08-31 11:30:00,131.31,131.34,131.31,131.31,15255.0,120.4838,120.5113,120.4838,120.4838,15255.0
2021-08-31 12:00:00,131.32,131.34,131.31,131.33,16499.0,120.4929,120.5113,120.4838,120.5021,16499.0
2021-08-31 12:30:00,131.33,131.36,131.32,131.36,15226.0,120.5021,120.5296,120.4929,120.5296,15226.0
2021-08-31 13:00:00,131.35,131.36,131.33,131.33,19595.0,120.5205,120.5296,120.5021,120.5021,19595.0
2021-08-31 13:30:00,131.33,131.35,131.32,131.34,18197.0,120.5021,120.5205,120.4929,120.5113,18197.0
2021-08-31 14:00:00,131.34,131.36,131.33,131.36,28798.0,120.5113,120.5296,120.5021,120.5296,28798.0
2021-08-31 14:30:00,131.35,131.36,131.35,131.35,51404.0,120.5205,120.5296,120.5205,120.5205,51404.0
2021-08-31 15:00:00,131.34,131.35,131.34,131.34,12413.0,120.5113,120.5205,120.5113,120.5113,12413.0
2021-08-31 15:30:00,131.34,131.35,131.3,131.34,271786.0,120.5113,120.5205,120.4746,120.5113,271786.0
2021-09-01 09:30:00,131.31,131.33,131.27,131.28,65404.0,120.5563,120.5746,120.5196,120.5287,65404.0
2021-09-01 10:00:00,131.26,131.3,131.23,131.26,41569.0,120.5104,120.5471,120.4828,120.5104,41569.0
2021-09-01 10:30:00,131.27,131.28,131.2,131.2,24932.0,120.5196,120.5287,120.4553,120.4553,24932.0
2021-09-01 11:00:00,131.2,131.24,131.19,131.22,54134.0,120.4553,120.492,120.4461,120.4736,54134.0
2021-09-01 11:30:00,131.22,131.26,131.21,131.24,56106.0,120.4736,120.5104,120.4645,120.492,56106.0
2021-09-01 12:00:00,131.24,131.25,131.22,131.22,33002.0,120.492,120.5012,120.4736,120.4736,33002.0
2021-09-01 12:30:00,131.21,131.22,131.2,131.21,21845.0,120.4645,120.4736,120.4553,120.4645,21845.0
2021-09-01 13:00:00,131.21,131.23,131.2,131.23,61514.0,120.4645,120.4828,120.4553,120.4828,61514.0
2021-09-01 13:30:00,131.23,131.23,131.21,131.23,44169.0,120.4828,120.4828,120.4645,120.4828,44169.0
2021-09-01 14:00:00,131.23,131.24,131.22,131.23,23441.0,120.4828,120.492,120.4736,120.4828,23441.0
2021-09-01 14:30:00,131.23,131.25,131.23,131.24,37501.0,120.4828,120.5012,120.4828,120.492,37501.0
2021-09-01 15:00:00,131.24,131.25,131.23,131.25,42980.0,120.492,120.5012,120.4828,120.5012,42980.0
2021-09-01 15:30:00,131.25,131.27,131.25,131.26,67628.0,120.5012,120.5196,120.5012,120.5104,67628.0
2021-09-02 09:30:00,131.34,131.34,131.28,131.29,51136.0,120.5838,120.5838,120.5287,120.5379,51136.0
2021-09-02 10:00:00,131.28,131.28,131.26,131.28,18438.0,120.5287,120.5287,120.5104,120.5287,18438.0
2021-09-02 10:30:00,131.27,131.28,131.25,131.28,28253.0,120.5196,120.5287,120.5012,120.5287,28253.0
2021-09-02 11:00:00,131.28,131.29,131.26,131.28,25315.0,120.5287,120.5379,120.5104,120.5287,25315.0
2021-09-02 11:30:00,131.28,131.29,131.27,131.28,26027.0,120.5287,120.5379,120.5196,120.5287,26027.0
2021-09-02 12:00:00,131.28,131.28,131.27,131.28,10564.0,120.5287,120.5287,120.5196,120.5287,10564.0
2021-09-02 12:30:00,131.28,131.29,131.27,131.29,10522.0,120.5287,120.5379,120.5196,120.5379,10522.0
2021-09-02 13:00:00,131.29,131.29,131.28,131.28,26897.0,120.5379,120.5379,120.5287,120.5287,26897.0
2021-09-02 13:30:00,131.29,131.29,131.28,131.28,30796.0,120.5379,120.5379,120.5287,120.5287,30796.0
2021-09-02 14:00:00,131.28,131.29,131.28,131.28,51687.0,120.5287,120.5379,120.5287,120.5287,51687.0
2021-09-02 14:30:00,131.28,131.29,131.27,131.28,24441.0,120.5287,120.5379,120.5196,120.5287,24441.0
2021-09-02 15:00:00,131.28,131.29,131.28,131.29,53431.0,120.5287,120.5379,120.5287,120.5379,53431.0
2021-09-02 15:30:00,131.28,131.3,131.28,131.3,64983.0,120.5287,120.5471,120.5287,120.5471,64983.0
2021-09-03 09:30:00,131.25,131.25,131.19,131.2,81799.0,120.5012,120.5012,120.4461,120.4553,81799.0
2021-09-03 10:00:00,131.21,131.22,131.18,131.21,15097.0,120.4645,120.4736,120.4369,120.4645,15097.0
2021-09-03 10:30:00,131.21,131.25,131.2,131.21,17037.0,120.4645,120.5012,120.4553,120.4645,17037.0
2021-09-03 11:00:00,131.21,131.23,131.21,131.22,25796.0,120.4645,120.4828,120.4645,120.4736,25796.0
2021-09-03 11:30:00,131.22,131.23,131.21,131.22,11293.0,120.4736,120.4828,120.4645,120.4736,11293.0
2021-09-03 12:00:00,131.22,131.22,131.21,131.22,9351.0,120.4736,120.4736,120.4645,120.4736,9351.0
2021-09-03 12:30:00,131.22,131.24,131.21,131.23,28295.0,120.4736,120.492,120.4645,120.4828,28295.0
2021-09-03 13:00:00,131.22,131.23,131.21,131.21,7534.0,120.4736,120.4828,120.4645,120.4645,7534.0
2021-09-03 13:30:00,131.22,131.22,131.21,131.22,22648.0,120.4736,120.4736,120.4645,120.4736,22648.0
2021-09-03 14:00:00,131.21,131.23,131.21,131.22,52138.0,120.4645,120.4828,120.4645,120.4736,52138.0
2021-09-03 14:30:00,131.22,131.23,131.22,131.23,34616.0,120.4736,120.4828,120.4736,120.4828,34616.0
2021-09-03 15:00:00,131.22,131.24,131.22,131.24,27667.0,120.4736,120.492,120.4736,120.492,27667.0
2021-09-03 15:30:00,131.24,131.24,131.23,131.23,42309.0,120.492,120.492,120.4828,120.4828,42309.0
2021-09-07 09:30:00,131.03,131.04,130.98,130.99,81700.0,120.2992,120.3084,120.2533,120.2625,81700.0
2021-09-07 10:00:00,130.99,130.99,130.95,130.98,21798.0,120.2625,120.2625,120.2258,120.2533,21798.0
2021-09-07 10:30:00,130.98,131.02,130.98,130.99,24569.0,120.2533,120.29,120.2533,120.2625,24569.0
2021-09-07 11:00:00,130.99,131.0,130.98,130.98,12649.0,120.2625,120.2717,120.2533,120.2533,12649.0
2021-09-07 11:30:00,130.99,131.04,130.99,131.04,10794.0,120.2625,120.3084,120.2625,120.3084,10794.0
2021-09-07 12:00:00,131.05,131.05,131.02,131.03,6576.0,120.3176,120.3176,120.29,120.2992,6576.0
2021-09-07 12:30:00,131.02,131.03,131.01,131.03,16029.0,120.29,120.2992,120.2808,120.2992,16029.0
2021-09-07 13:00:00,131.03,131.04,131.0,131.02,17899.0,120.2992,120.3084,120.2717,120.29,17899.0
2021-09-07 13:30:00,131.02,131.04,131.01,131.03,33923.0,120.29,120.3084,120.2808,120.2992,33923.0
2021-09-07 14:00:00,131.04,131.06,131.04,131.06,28936.0,120.3084,120.3268,120.3084,120.3268,28936.0
2021-09-07 14:30:00,131.05,131.06,131.01,131.01,46462.0,120.3176,120.3268,120.2808,120.2808,46462.0
2021-09-07 15:00:00,131.02,131.02,131.0,131.02,33205.0,120.29,120.29,120.2717,120.29,33205.0
2021-09-07 15:30:00,131.02,131.02,131.0,131.0,42864.0,120.29,120.29,120.2717,120.2717,42864.0
2021-09-08 09:30:00,131.06,131.08,131.0,131.05,117726.0,120.3268,120.3451,120.2717,120.3176,117726.0
2021-09-08 10:00:00,131.03,131.07,131.02,131.06,44850.0,120.2992,120.3359,120.29,120.3268,44850.0
2021-09-08 10:30:00,131.07,131.1,131.05,131.06,18406.0,120.3359,120.3635,120.3176,120.3268,18406.0
2021-09-08 11:00:00,131.07,131.08,131.05,131.06,27773.0,120.3359,120.3451,120.3176,120.3268,27773.0
2021-09-08 11:30:00,131.06,131.08,131.05,131.08,13696.0,120.3268,120.3451,120.3176,120.3451,13696.0
2021-09-08 12:00:00,131.08,131.09,131.07,131.08,9853.0,120.3451,120.3543,120.3359,120.3451,9853.0
2021-09-08 12:30:00,131.08,131.09,131.07,131.08,15857.0,120.3451,120.3543,120.3359,120.3451,15857.0
2021-09-08 13:00:00,131.08,131.14,131.07,131.13,63799.0,120.3451,120.4002,120.3359,120.391,63799.0
2021-09-08 13:30:00,131.13,131.15,131.12,131.14,27816.0,120.391,120.4094,120.3818,120.4002,27816.0
2021-09-08 14:00:00,131.13,131.16,131.13,131.15,30779.0,120.391,120.4186,120.391,120.4094,30779.0
2021-09-08 14:30:00,131.16,131.16,131.13,131.14,27890.0,120.4186,120.4186,120.391,120.4002,27890.0
2021-09-08 15:00:00,131.13,131.14,131.12,131.13,23228.0,120.391,120.4002,120.3818,120.391,23228.0
2021-09-08 15:30:00,131.13,131.14,131.12,131.12,62790.0,120.391,120.4002,120.3818,120.3818,62790.0
2021-09-09 09:30:00,131.14,131.16,131.09,131.11,34761.0,120.4002,120.4186,120.3543,120.3727,34761.0
2021-09-09 10:00:00,131.1,131.15,131.09,131.15,16032.0,120.3635,120.4094,120.3543,120.4094,16032.0
2021-09-09 10:30:00,131.14,131.16,131.13,131.16,22182.0,120.4002,120.4186,120.391,120.4186,22182.0
2021-09-09 11:00:00,131.16,131.22,131.15,131.21,18762.0,120.4186,120.4736,120.4094,120.4645,18762.0
2021-09-09 11:30:00,131.21,131.22,131.19,131.21,12114.0,120.4645,120.4736,120.4461,120.4645,12114.0
2021-09-09 12:00:00,131.22,131.23,131.2,131.23,10240.0,120.4736,120.4828,120.4553,120.4828,10240.0
2021-09-09 12:30:00,131.23,131.24,131.22,131.24,16918.0,120.4828,120.492,120.4736,120.492,16918.0
2021-09-09 13:00:00,131.24,131.33,131.23,131.31,82094.0,120.492,120.5746,120.4828,120.5563,82094.0
2021-09-09 13:30:00,131.31,131.33,131.29,131.32,67432.0,120.5563,120.5746,120.5379,120.5655,67432.0
2021-09-09 14:00:00,131.32,131.32,131.28,131.29,15347.0,120.5655,120.5655,120.5287,120.5379,15347.0
2021-09-09 14:30:00,131.29,131.3,131.25,131.25,12205.0,120.5379,120.5471,120.5012,120.5012,12205.0
2021-09-09 15:00:00,131.25,131.26,131.22,131.25,115381.0,120.5012,120.5104,120.4736,120.5012,115381.0
2021-09-09 15:30:00,131.25,131.27,131.24,131.26,39119.0,120.5012,120.5196,120.492,120.5104,39119.0
2021-09-10 09:30:00,131.14,131.18,131.13,131.15,70423.0,120.4002,120.4369,120.391,120.4094,70423.0
2021-09-10 10:00:00,131.15,131.18,131.13,131.13,76385.0,120.4094,120.4369,120.391,120.391,76385.0
2021-09-10 10:30:00,131.14,131.16,131.12,131.14,39160.0,120.4002,120.4186,120.3818,120.4002,39160.0
2021-09-10 11:00:00,131.15,131.15,131.12,131.12,61118.0,120.4094,120.4094,120.3818,120.3818,61118.0
2021-09-10 11:30:00,131.11,131.12,131.02,131.05,26850.0,120.3727,120.3818,120.29,120.3176,26850.0
2021-09-10 12:00:00,131.04,131.08,131.03,131.06,16960.0,120.3084,120.3451,120.2992,120.3268,16960.0
2021-09-10 12:30:00,131.06,131.08,131.05,131.08,15714.0,120.3268,120.3451,120.3176,120.3451,15714.0
2021-09-10 13:00:00,131.08,131.09,131.06,131.07,13632.0,120.3451,120.3543,120.3268,120.3359,13632.0
2021-09-10 13:30:00,131.08,131.09,131.07,131.07,18294.0,120.3451,120.3543,120.3359,120.3359,18294.0
2021-09-10 14:00:00,131.08,131.08,131.07,131.08,15720.0,120.3451,120.3451,120.3359,120.3451,15720.0
2021-09-10 14:30:00,131.08,131.1,131.08,131.09,27925.0,120.3451,120.3635,120.3451,120.3543,27925.0
2021-09-10 15:00:00,131.09,131.09,131.07,131.08,28497.0,120.3543,120.3543,120.3359,120.3451,28497.0
2021-09-10 15:30:00,131.08,131.09,131.07,131.09,36207.0,120.3451,120.3543,120.3359,120.3543,36207.0
2021-09-13 09:30:00,131.13,131.16,131.11,131.15,14388.0,120.391,120.4186,120.3727,120.4094,14388.0
2021-09-13 10:00:00,131.16,131.2,131.14,131.19,59297.0,120.4186,120.4553,120.4002,120.4461,59297.0
2021-09-13 10:30:00,131.18,131.2,131.17,131.19,23817.0,120.4369,120.4553,120.4277,120.4461,23817.0
2021-09-13 11:00:00,131.19,131.19,131.15,131.18,9948.0,120.4461,120.4461,120.4094,120.4369,9948.0
2021-09-13 11:30:00,131.15,131.17,131.15,131.16,12421.0,120.4094,120.4277,120.4094,120.4186,12421.0
2021-09-13 12:00:00,131.16,131.17,131.15,131.16,7581.0,120.4186,120.4277,120.4094,120.4186,7581.0
2021-09-13 12:30:00,131.17,131.17,131.14,131.15,7470.0,120.4277,120.4277,120.4002,120.4094,7470.0
2021-09-13 13:00:00,131.15,131.15,131.12,131.14,8062.0,120.4094,120.4094,120.3818,120.4002,8062.0
2021-09-13 13:30:00,131.13,131.16,131.13,131.16,27346.0,120.391,120.4186,120.391,120.4186,27346.0
2021-09-13 14:00:00,131.16,131.17,131.14,131.15,30474.0,120.4186,120.4277,120.4002,120.4094,30474.0
2021-09-13 14:30:00,131.16,131.17,131.14,131.15,22594.0,120.4186,120.4277,120.4002,120.4094,22594.0
2021-09-13 15:00:00,131.15,131.16,131.14,131.16,33847.0,120.4094,120.4186,120.4002,120.4186,33847.0
2021-09-13 15:30:00,131.16,131.16,131.14,131.14,57629.0,120.4186,120.4186,120.4002,120.4002,57629.0
2021-09-14 09:30:00,131.27,131.31,131.24,131.31,75011.0,120.5196,120.5563,120.492,120.5563,75011.0
2021-09-14 10:00:00,131.31,131.36,131.29,131.31,91255.0,120.5563,120.6022,120.5379,120.5563,91255.0
2021-09-14 10:30:00,131.32,131.39,131.31,131.35,30982.0,120.5655,120.6297,120.5563,120.593,30982.0
2021-09-14 11:00:00,131.35,131.35,131.29,131.3,30687.0,120.593,120.593,120.5379,120.5471,30687.0
2021-09-14 11:30:00,131.31,131.36,131.3,131.34,10950.0,120.5563,120.6022,120.5471,120.5838,10950.0
2021-09-14 12:00:00,131.33,131.34,131.31,131.32,14131.0,120.5746,120.5838,120.5563,120.5655,14131.0
2021-09-14 12:30:00,131.33,131.34,131.32,131.32,18835.0,120.5746,120.5838,120.5655,120.5655,18835.0
2021-09-14 13:00:00,131.33,131.33,131.3,131.31,9098.0,120.5746,120.5746,120.5471,120.5563,9098.0
2021-09-14 13:30:00,131.31,131.31,131.28,131.31,25778.0,120.5563,120.5563,120.5287,120.5563,25778.0
2021-09-14 14:00:00,131.31,131.32,131.3,131.31,30951.0,120.5563,120.5655,120.5471,120.5563,30951.0
2021-09-14 14:30:00,131.31,131.32,131.3,131.31,27862.0,120.5563,120.5655,120.5471,120.5563,27862.0
2021-09-14 15:00:00,131.31,131.33,131.3,131.31,30005.0,120.5563,120.5746,120.5471,120.5563,30005.0
2021-09-14 15:30:00,131.31,131.31,131.29,131.31,34701.0,120.5563,120.5563,120.5379,120.5563,34701.0
2021-09-15 09:30:00,131.24,131.25,131.17,131.2,32396.0,120.492,120.5012,120.4277,120.4553,32396.0
2021-09-15 10:00:00,131.19,131.24,131.19,131.22,56484.0,120.4461,120.492,120.4461,120.4736,56484.0
2021-09-15 10:30:00,131.21,131.23,131.18,131.22,19948.0,120.4645,120.4828,120.4369,120.4736,19948.0
2021-09-15 11:00:00,131.22,131.22,131.16,131.16,80954.0,120.4736,120.4736,120.4186,120.4186,80954.0
2021-09-15 11:30:00,131.17,131.19,131.15,131.15,24303.0,120.4277,120.4461,120.4094,120.4094,24303.0
2021-09-15 12:00:00,131.16,131.17,131.13,131.14,53200.0,120.4186,120.4277,120.391,120.4002,53200.0
2021-09-15 12:30:00,131.15,131.15,131.13,131.14,19068.0,120.4094,120.4094,120.391,120.4002,19068.0
2021-09-15 13:00:00,131.13,131.17,131.13,131.17,13211.0,120.391,120.4277,120.391,120.4277,13211.0
2021-09-15 13:30:00,131.17,131.17,131.14,131.17,27854.0,120.4277,120.4277,120.4002,120.4277,27854.0
2021-09-15 14:00:00,131.17,131.18,131.16,131.18,26381.0,120.4277,120.4369,120.4186,120.4369,26381.0
2021-09-15 14:30:00,131.17,131.2,131.17,131.19,24748.0,120.4277,120.4553,120.4277,120.4461,24748.0
2021-09-15 15:00:00,131.19,131.2,131.17,131.19,105044.0,120.4461,120.4553,120.4277,120.4461,105044.0
2021-09-15 15:30:00,131.19,131.22,131.19,131.22,63728.0,120.4461,120.4736,120.4461,120.4736,63728.0
2021-09-16 09:30:00,130.98,130.98,130.91,130.94,34684.0,120.2533,120.2533,120.189,120.2166,34684.0
2021-09-16 10:00:00,130.95,131.0,130.94,131.0,11786.0,120.2258,120.2717,120.2166,120.2717,11786.0
2021-09-16 10:30:00,131.0,131.03,130.99,131.02,13141.0,120.2717,120.2992,120.2625,120.29,13141.0
2021-09-16 11:00:00,131.03,131.07,131.01,131.02,12812.0,120.2992,120.3359,120.2808,120.29,12812.0
2021-09-16 11:30:00,131.01,131.02,130.99,131.0,5428.0,120.2808,120.29,120.2625,120.2717,5428.0
2021-09-16 12:00:00,131.0,131.0,130.98,131.0,6382.0,120.2717,120.2717,120.2533,120.2717,6382.0
2021-09-16 12:30:00,130.99,131.01,130.99,131.0,8603.0,120.2625,120.2808,120.2625,120.2717,8603.0
2021-09-16 13:00:00,131.01,131.03,130.99,131.0,15992.0,120.2808,120.2992,120.2625,120.2717,15992.0
2021-09-16 13:30:00,131.0,131.02,131.0,131.0,16997.0,120.2717,120.29,120.2717,120.2717,16997.0
2021-09-16 14:00:00,131.0,131.01,130.99,131.0,33544.0,120.2717,120.2808,120.2625,120.2717,33544.0
2021-09-16 14:30:00,131.0,131.02,131.0,131.0,18423.0,120.2717,120.29,120.2717,120.2717,18423.0
2021-09-16 15:00:00,131.0,131.01,130.97,130.98,29974.0,120.2717,120.2808,120.2441,120.2533,29974.0
2021-09-16 15:30:00,130.98,131.01,130.97,130.98,73467.0,120.2533,120.2808,120.2441,120.2533,73467.0
2021-09-17 09:30:00,130.79,130.79,130.72,130.78,49269.0,120.0789,120.0789,120.0146,120.0697,49269.0
2021-09-17 10:00:00,130.78,130.82,130.72,130.74,44839.0,120.0697,120.1064,120.0146,120.033,44839.0
2021-09-17 10:30:00,130.74,130.79,130.74,130.79,10902.0,120.033,120.0789,120.033,120.0789,10902.0
2021-09-17 11:00:00,130.77,130.8,130.76,130.79,23223.0,120.0605,120.088,120.0513,120.0789,23223.0
2021-09-17 11:30:00,130.8,130.83,130.78,130.82,8772.0,120.088,120.1156,120.0697,120.1064,8772.0
2021-09-17 12:00:00,130.83,130.83,130.81,130.81,9954.0,120.1156,120.1156,120.0972,120.0972,9954.0
2021-09-17 12:30:00,130.81,130.82,130.81,130.81,8940.0,120.0972,120.1064,120.0972,120.0972,8940.0
2021-09-17 13:00:00,130.81,130.82,130.81,130.82,8213.0,120.0972,120.1064,120.0972,120.1064,8213.0
2021-09-17 13:30:00,130.82,130.84,130.8,130.83,64985.0,120.1064,120.1248,120.088,120.1156,64985.0
2021-09-17 14:00:00,130.83,130.84,130.82,130.84,62160.0,120.1156,120.1248,120.1064,120.1248,62160.0
2021-09-17 14:30:00,130.83,130.84,130.81,130.81,26341.0,120.1156,120.1248,120.0972,120.0972,26341.0
2021-09-17 15:00:00,130.81,130.82,130.8,130.81,18966.0,120.0972,120.1064,120.088,120.0972,18966.0
2021-09-17 15:30:00,130.81,130.81,130.77,130.79,55145.0,120.0972,120.0972,120.0605,120.0789,55145.0
2021-09-20 09:30:00,131.0,131.0,130.95,130.98,34803.0,120.2717,120.2717,120.2258,120.2533,34803.0
2021-09-20 10:00:00,131.0,131.04,130.99,131.03,19039.0,120.2717,120.3084,120.2625,120.2992,19039.0
2021-09-20 10:30:00,131.03,131.05,131.0,131.02,24875.0,120.2992,120.3176,120.2717,120.29,24875.0
2021-09-20 11:00:00,131.04,131.04,131.0,131.02,14676.0,120.3084,120.3084,120.2717,120.29,14676.0
2021-09-20 11:30:00,131.02,131.06,131.02,131.06,28013.0,120.29,120.3268,120.29,120.3268,28013.0
2021-09-20 12:00:00,131.06,131.09,131.06,131.08,61815.0,120.3268,120.3543,120.3268,120.3451,61815.0
2021-09-20 12:30:00,131.08,131.11,131.07,131.09,21756.0,120.3451,120.3727,120.3359,120.3543,21756.0
2021-09-20 13:00:00,131.09,131.14,131.09,131.12,23724.0,120.3543,120.4002,120.3543,120.3818,23724.0
2021-09-20 13:30:00,131.12,131.14,131.1,131.1,32161.0,120.3818,120.4002,120.3635,120.3635,32161.0
2021-09-20 14:00:00,131.1,131.11,131.09,131.11,42181.0,120.3635,120.3727,120.3543,120.3727,42181.0
2021-09-20 14:30:00,131.11,131.11,131.08,131.09,104965.0,120.3727,120.3727,120.3451,120.3543,104965.0
2021-09-20 15:00:00,131.08,131.1,131.08,131.08,24310.0,120.3451,120.3635,120.3451,120.3451,24310.0
2021-09-20 15:30:00,131.08,131.08,131.05,131.06,188211.0,120.3451,120.3451,120.3176,120.3268,188211.0
2021-09-21 09:30:00,131.12,131.15,131.08,131.08,32926.0,120.3818,120.4094,120.3451,120.3451,32926.0
2021-09-21 10:00:00,131.09,131.14,131.08,131.11,136230.0,120.3543,120.4002,120.3451,120.3727,136230.0
2021-09-21 10:30:00,131.11,131.15,131.1,131.13,20443.0,120.3727,120.4094,120.3635,120.391,20443.0
2021-09-21 11:00:00,131.14,131.15,131.12,131.14,38451.0,120.4002,120.4094,120.3818,120.4002,38451.0
2021-09-21 11:30:00,131.13,131.14,131.07,131.07,177176.0,120.391,120.4002,120.3359,120.3359,177176.0
2021-09-21 12:00:00,131.07,131.08,131.05,131.06,18245.0,120.3359,120.3451,120.3176,120.3268,18245.0
2021-09-21 12:30:00,131.06,131.09,131.06,131.09,11148.0,120.3268,120.3543,120.3268,120.3543,11148.0
2021-09-21 13:00:00,131.09,131.1,131.03,131.05,62111.0,120.3543,120.3635,120.2992,120.3176,62111.0
2021-09-21 13:30:00,131.05,131.07,131.04,131.04,30718.0,120.3176,120.3359,120.3084,120.3084,30718.0
2021-09-21 14:00:00,131.03,131.05,131.02,131.03,52788.0,120.2992,120.3176,120.29,120.2992,52788.0
2021-09-21 14:30:00,131.03,131.04,131.02,131.04,20453.0,120.2992,120.3084,120.29,120.3084,20453.0
2021-09-21 15:00:00,131.03,131.04,131.02,131.03,36913.0,120.2992,120.3084,120.29,120.2992,36913.0
2021-09-21 15:30:00,131.03,131.05,131.02,131.05,27488.0,120.2992,120.3176,120.29,120.3176,27488.0
2021-09-22 09:30:00,131.01,131.02,130.96,131.0,32311.0,120.2808,120.29,120.2349,120.2717,32311.0
2021-09-22 10:00:00,131.01,131.02,130.98,131.0,7217.0,120.2808,120.29,120.2533,120.2717,7217.0
2021-09-22 10:30:00,131.0,131.02,131.0,131.0,8529.0,120.2717,120.29,120.2717,120.2717,8529.0
2021-09-22 11:00:00,131.0,131.02,131.0,131.02,19239.0,120.2717,120.29,120.2717,120.29,19239.0
2021-09-22 11:30:00,131.02,131.05,131.0,131.05,74503.0,120.29,120.3176,120.2717,120.3176,74503.0
2021-09-22 12:00:00,131.03,131.04,131.01,131.03,16597.0,120.2992,120.3084,120.2808,120.2992,16597.0
2021-09-22 12:30:00,131.03,131.03,131.01,131.02,5870.0,120.2992,120.2992,120.2808,120.29,5870.0
2021-09-22 13:00:00,131.02,131.05,131.02,131.05,13279.0,120.29,120.3176,120.29,120.3176,13279.0
2021-09-22 13:30:00,131.05,131.09,131.02,131.06,45144.0,120.3176,120.3543,120.29,120.3268,45144.0
2021-09-22 14:00:00,131.06,131.2,130.92,131.08,384149.0,120.3268,120.4553,120.1982,120.3451,384149.0
2021-09-22 14:30:00,131.08,131.1,130.79,130.84,298280.0,120.3451,120.3635,120.0789,120.1248,298280.0
2021-09-22 15:00:00,130.84,130.95,130.82,130.92,82025.0,120.1248,120.2258,120.1064,120.1982,82025.0
2021-09-22 15:30:00,130.92,130.95,130.88,130.93,121254.0,120.1982,120.2258,120.1615,120.2074,121254.0
2021-09-23 09:30:00,130.67,130.68,130.6,130.65,74992.0,119.9687,119.9779,119.9044,119.9503,74992.0
2021-09-23 10:00:00,130.65,130.67,130.62,130.64,50010.0,119.9503,119.9687,119.9228,119.9411,50010.0
2021-09-23 10:30:00,130.64,130.64,130.57,130.59,49352.0,119.9411,119.9411,119.8769,119.8952,49352.0
2021-09-23 11:00:00,130.59,130.59,130.44,130.5,73541.0,119.8952,119.8952,119.7575,119.8126,73541.0
2021-09-23 11:30:00,130.51,130.55,130.49,130.53,51583.0,119.8218,119.8585,119.8034,119.8402,51583.0
2021-09-23 12:00:00,130.53,130.53,130.46,130.51,55088.0,119.8402,119.8402,119.7759,119.8218,55088.0
2021-09-23 12:30:00,130.52,130.54,130.49,130.5,22797.0,119.831,119.8493,119.8034,119.8126,22797.0
2021-09-23 13:00:00,130.5,130.54,130.5,130.53,35289.0,119.8126,119.8493,119.8126,119.8402,35289.0
2021-09-23 13:30:00,130.53,130.56,130.52,130.55,33496.0,119.8402,119.8677,119.831,119.8585,33496.0
2021-09-23 14:00:00,130.55,130.55,130.46,130.47,109933.0,119.8585,119.8585,119.7759,119.7851,109933.0
2021-09-23 14:30:00,130.47,130.47,130.44,130.46,73048.0,119.7851,119.7851,119.7575,119.7759,73048.0
2021-09-23 15:00:00,130.46,130.47,130.45,130.47,35889.0,119.7759,119.7851,119.7667,119.7851,35889.0
2021-09-23 15:30:00,130.47,130.47,130.43,130.45,109091.0,119.7851,119.7851,119.7483,119.7667,109091.0
2021-09-24 09:30:00,130.35,130.35,130.28,130.28,110540.0,119.6749,119.6749,119.6106,119.6106,110540.0
2021-09-24 10:00:00,130.28,130.36,130.26,130.3,84443.0,119.6106,119.6841,119.5923,119.629,84443.0
2021-09-24 10:30:00,130.3,130.3,130.26,130.29,31812.0,119.629,119.629,119.5923,119.6198,31812.0
2021-09-24 11:00:00,130.29,130.32,130.29,130.31,22855.0,119.6198,119.6474,119.6198,119.6382,22855.0
2021-09-24 11:30:00,130.3,130.33,130.29,130.32,18955.0,119.629,119.6565,119.6198,119.6474,18955.0
2021-09-24 12:00:00,130.33,130.38,130.32,130.34,17284.0,119.6565,119.7024,119.6474,119.6657,17284.0
2021-09-24 12:30:00,130.34,130.34,130.28,130.28,96046.0,119.6657,119.6657,119.6106,119.6106,96046.0
2021-09-24 13:00:00,130.28,130.29,130.26,130.28,26476.0,119.6106,119.6198,119.5923,119.6106,26476.0
2021-09-24 13:30:00,130.28,130.29,130.25,130.25,27417.0,119.6106,119.6198,119.5831,119.5831,27417.0
2021-09-24 14:00:00,130.25,130.27,130.23,130.26,28437.0,119.5831,119.6014,119.5647,119.5923,28437.0
2021-09-24 14:30:00,130.27,130.28,130.25,130.28,88322.0,119.6014,119.6106,119.5831,119.6106,88322.0
2021-09-24 15:00:00,130.27,130.27,130.26,130.27,59412.0,119.6014,119.6014,119.5923,119.6014,59412.0
2021-09-24 15:30:00,130.27,130.28,130.26,130.27,110670.0,119.6014,119.6106,119.5923,119.6014,110670.0
2021-09-27 09:30:00,130.12,130.18,130.1,130.17,141102.0,119.4637,119.5188,119.4454,119.5096,141102.0
2021-09-27 10:00:00,130.18,130.21,130.16,130.2,63355.0,119.5188,119.5464,119.5005,119.5372,63355.0
2021-09-27 10:30:00,130.2,130.2,130.13,130.14,57613.0,119.5372,119.5372,119.4729,119.4821,57613.0
2021-09-27 11:00:00,130.14,130.2,130.14,130.15,31995.0,119.4821,119.5372,119.4821,119.4913,31995.0
2021-09-27 11:30:00,130.16,130.17,130.08,130.12,76355.0,119.5005,119.5096,119.427,119.4637,76355.0
2021-09-27 12:00:00,130.12,130.16,130.11,130.15,16191.0,119.4637,119.5005,119.4546,119.4913,16191.0
2021-09-27 12:30:00,130.16,130.18,130.12,130.13,32580.0,119.5005,119.5188,119.4637,119.4729,32580.0
2021-09-27 13:00:00,130.13,130.18,130.13,130.16,39046.0,119.4729,119.5188,119.4729,119.5005,39046.0
2021-09-27 13:30:00,130.16,130.18,130.15,130.17,21912.0,119.5005,119.5188,119.4913,119.5096,21912.0
2021-09-27 14:00:00,130.16,130.18,130.15,130.16,50138.0,119.5005,119.5188,119.4913,119.5005,50138.0
2021-09-27 14:30:00,130.16,130.16,130.11,130.12,45110.0,119.5005,119.5005,119.4546,119.4637,45110.0
2021-09-27 15:00:00,130.12,130.14,130.12,130.14,16832.0,119.4637,119.4821,119.4637,119.4821,16832.0
2021-09-27 15:30:00,130.13,130.13,130.09,130.1,70498.0,119.4729,119.4729,119.4362,119.4454,70498.0
2021-09-28 09:30:00,129.95,129.95,129.82,129.89,87144.0,119.3077,119.3077,119.1883,119.2526,87144.0
2021-09-28 10:00:00,129.89,130.01,129.89,130.01,99200.0,119.2526,119.3627,119.2526,119.3627,99200.0
2021-09-28 10:30:00,130.0,130.03,129.95,129.97,63130.0,119.3536,119.3811,119.3077,119.326,63130.0
2021-09-28 11:00:00,129.97,130.05,129.97,130.05,46272.0,119.326,119.3995,119.326,119.3995,46272.0
2021-09-28 11:30:00,130.05,130.08,130.0,130.01,39856.0,119.3995,119.427,119.3536,119.3627,39856.0
2021-09-28 12:00:00,130.03,130.05,130.01,130.04,20921.0,119.3811,119.3995,119.3627,119.3903,20921.0
2021-09-28 12:30:00,130.03,130.08,130.03,130.05,48576.0,119.3811,119.427,119.3811,119.3995,48576.0
2021-09-28 13:00:00,130.05,130.06,129.97,130.02,76986.0,119.3995,119.4086,119.326,119.3719,76986.0
2021-09-28 13:30:00,130.02,130.04,129.98,130.0,46998.0,119.3719,119.3903,119.3352,119.3536,46998.0
2021-09-28 14:00:00,130.0,130.01,129.98,129.99,69707.0,119.3536,119.3627,119.3352,119.3444,69707.0
2021-09-28 14:30:00,129.99,130.01,129.96,129.96,70025.0,119.3444,119.3627,119.3168,119.3168,70025.0
2021-09-28 15:00:00,129.95,129.96,129.92,129.96,58395.0,119.3077,119.3168,119.2801,119.3168,58395.0
2021-09-28 15:30:00,129.96,129.98,129.95,129.97,108299.0,119.3168,119.3352,119.3077,119.326,108299.0
2021-09-29 09:30:00,130.06,130.16,130.06,130.12,68909.0,119.4086,119.5005,119.4086,119.4637,68909.0
2021-09-29 10:00:00,130.13,130.14,130.1,130.13,33048.0,119.4729,119.4821,119.4454,119.4729,33048.0
2021-09-29 10:30:00,130.13,130.14,130.06,130.07,38231.0,119.4729,119.4821,119.4086,119.4178,38231.0
2021-09-29 11:00:00,130.06,130.1,130.05,130.07,85298.0,119.4086,119.4454,119.3995,119.4178,85298.0
2021-09-29 11:30:00,130.07,130.09,130.06,130.08,14903.0,119.4178,119.4362,119.4086,119.427,14903.0
2021-09-29 12:00:00,130.07,130.09,130.06,130.06,12227.0,119.4178,119.4362,119.4086,119.4086,12227.0
2021-09-29 12:30:00,130.07,130.07,130.01,130.02,10539.0,119.4178,119.4178,119.3627,119.3719,10539.0
2021-09-29 13:00:00,130.01,130.03,129.96,129.98,32819.0,119.3627,119.3811,119.3168,119.3352,32819.0
2021-09-29 13:30:00,129.98,130.02,129.97,130.0,35637.0,119.3352,119.3719,119.326,119.3536,35637.0
2021-09-29 14:00:00,130.01,130.02,129.99,130.01,15531.0,119.3627,119.3719,119.3444,119.3627,15531.0
2021-09-29 14:30:00,130.01,130.03,129.99,130.02,43317.0,119.3627,119.3811,119.3444,119.3719,43317.0
2021-09-29 15:00:00,130.02,130.02,130.01,130.02,24825.0,119.3719,119.3719,119.3627,119.3719,24825.0
2021-09-29 15:30:00,130.02,130.09,129.99,130.09,278925.0,119.3719,119.4362,119.3444,119.4362,278925.0
2021-09-30 09:30:00,130.01,130.03,129.97,130.03,130398.0,119.3627,119.3811,119.326,119.3811,130398.0
2021-09-30 10:00:00,130.03,130.06,130.01,130.06,38118.0,119.3811,119.4086,119.3627,119.4086,38118.0
2021-09-30 10:30:00,130.07,130.11,130.02,130.1,26793.0,119.4178,119.4546,119.3719,119.4454,26793.0
2021-09-30 11:00:00,130.11,130.11,130.05,130.05,45916.0,119.4546,119.4546,119.3995,119.3995,45916.0
2021-09-30 11:30:00,130.05,130.14,130.05,130.14,40820.0,119.3995,119.4821,119.3995,119.4821,40820.0
2021-09-30 12:00:00,130.15,130.17,130.14,130.16,17490.0,119.4913,119.5096,119.4821,119.5005,17490.0
2021-09-30 12:30:00,130.18,130.18,130.15,130.18,22755.0,119.5188,119.5188,119.4913,119.5188,22755.0
2021-09-30 13:00:00,130.18,130.18,130.15,130.16,32181.0,119.5188,119.5188,119.4913,119.5005,32181.0
2021-09-30 13:30:00,130.16,130.18,130.16,130.17,92062.0,119.5005,119.5188,119.5005,119.5096,92062.0
2021-09-30 14:00:00,130.16,130.17,130.12,130.12,32397.0,119.5005,119.5096,119.4637,119.4637,32397.0
2021-09-30 14:30:00,130.13,130.13,130.1,130.11,52048.0,119.4729,119.4729,119.4454,119.4546,52048.0
2021-09-30 15:00:00,130.12,130.17,130.11,130.16,158511.0,119.4637,119.5096,119.4546,119.5005,158511.0
2021-09-30 15:30:00,130.17,130.18,130.13,130.17,139754.0,119.5096,119.5188,119.4729,119.5096,139754.0
2021-10-01 09:30:00,130.24,130.34,130.21,130.31,74898.0,119.6418,119.7337,119.6142,119.7061,74898.0
2021-10-01 10:00:00,130.31,130.34,130.21,130.33,90386.0,119.7061,119.7337,119.6142,119.7245,90386.0
2021-10-01 10:30:00,130.32,130.38,130.32,130.33,62371.0,119.7153,119.7704,119.7153,119.7245,62371.0
2021-10-01 11:00:00,130.33,130.33,130.27,130.33,83665.0,119.7245,119.7245,119.6694,119.7245,83665.0
2021-10-01 11:30:00,130.32,130.37,130.3,130.36,24431.0,119.7153,119.7612,119.6969,119.752,24431.0
2021-10-01 12:00:00,130.37,130.38,130.35,130.36,24561.0,119.7612,119.7704,119.7428,119.752,24561.0
2021-10-01 12:30:00,130.36,130.38,130.36,130.37,81666.0,119.752,119.7704,119.752,119.7612,81666.0
2021-10-01 13:00:00,130.37,130.39,130.36,130.39,53411.0,119.7612,119.7796,119.752,119.7796,53411.0
2021-10-01 13:30:00,130.39,130.4,130.37,130.37,95186.0,119.7796,119.7888,119.7612,119.7612,95186.0
2021-10-01 14:00:00,130.36,130.39,130.36,130.37,43029.0,119.752,119.7796,119.752,119.7612,43029.0
2021-10-01 14:30:00,130.37,130.43,130.37,130.42,118779.0,119.7612,119.8163,119.7612,119.8071,118779.0
2021-10-01 15:00:00,130.41,130.42,130.38,130.41,50101.0,119.798,119.8071,119.7704,119.798,50101.0
2021-10-01 15:30:00,130.41,130.41,130.4,130.41,149001.0,119.798,119.798,119.7888,119.798,149001.0
2021-10-04 09:30:00,130.29,130.29,130.21,130.23,86308.0,119.6877,119.6877,119.6142,119.6326,86308.0
2021-10-04 10:00:00,130.23,130.31,130.22,130.28,19617.0,119.6326,119.7061,119.6234,119.6785,19617.0
2021-10-04 10:30:00,130.29,130.42,130.28,130.33,120943.0,119.6877,119.8071,119.6785,119.7245,120943.0
2021-10-04 11:00:00,130.34,130.36,130.3,130.31,55285.0,119.7337,119.752,119.6969,119.7061,55285.0
2021-10-04 11:30:00,130.31,130.35,130.31,130.32,27054.0,119.7061,119.7428,119.7061,119.7153,27054.0
2021-10-04 12:00:00,130.31,130.34,130.31,130.32,17561.0,119.7061,119.7337,119.7061,119.7153,17561.0
2021-10-04 12:30:00,130.33,130.39,130.32,130.37,84964.0,119.7245,119.7796,119.7153,119.7612,84964.0
2021-10-04 13:00:00,130.36,130.36,130.32,130.32,31363.0,119.752,119.752,119.7153,119.7153,31363.0
2021-10-04 13:30:00,130.32,130.34,130.32,130.33,29721.0,119.7153,119.7337,119.7153,119.7245,29721.0
2021-10-04 14:00:00,130.33,130.36,130.32,130.33,31284.0,119.7245,119.752,119.7153,119.7245,31284.0
2021-10-04 14:30:00,130.34,130.35,130.33,130.34,114979.0,119.7337,119.7428,119.7245,119.7337,114979.0
2021-10-04 15:00:00,130.34,130.34,130.29,130.32,39737.0,119.7337,119.7337,119.6877,119.7153,39737.0
2021-10-04 15:30:00,130.32,130.33,130.3,130.31,138331.0,119.7153,119.7245,119.6969,119.7061,138331.0
2021-10-05 09:30:00,130.19,130.21,130.14,130.15,48743.0,119.5959,119.6142,119.5499,119.5591,48743.0
2021-10-05 10:00:00,130.14,130.16,130.1,130.14,43897.0,119.5499,119.5683,119.5132,119.5499,43897.0
2021-10-05 10:30:00,130.13,130.13,130.07,130.09,26712.0,119.5407,119.5407,119.4856,119.504,26712.0
2021-10-05 11:00:00,130.09,130.13,130.07,130.12,35225.0,119.504,119.5407,119.4856,119.5316,35225.0
2021-10-05 11:30:00,130.13,130.15,130.11,130.13,16746.0,119.5407,119.5591,119.5224,119.5407,16746.0
2021-10-05 12:00:00,130.12,130.15,130.11,130.13,24477.0,119.5316,119.5591,119.5224,119.5407,24477.0
2021-10-05 12:30:00,130.13,130.15,130.13,130.15,10254.0,119.5407,119.5591,119.5407,119.5591,10254.0
2021-10-05 13:00:00,130.15,130.17,130.14,130.15,11165.0,119.5591,119.5775,119.5499,119.5591,11165.0
2021-10-05 13:30:00,130.14,130.17,130.13,130.15,32669.0,119.5499,119.5775,119.5407,119.5591,32669.0
2021-10-05 14:00:00,130.15,130.16,130.13,130.14,40243.0,119.5591,119.5683,119.5407,119.5499,40243.0
2021-10-05 14:30:00,130.14,130.15,130.11,130.13,56546.0,119.5499,119.5591,119.5224,119.5407,56546.0
2021-10-05 15:00:00,130.13,130.14,130.11,130.12,40680.0,119.5407,119.5499,119.5224,119.5316,40680.0
2021-10-05 15:30:00,130.12,130.15,130.11,130.14,67566.0,119.5316,119.5591,119.5224,119.5499,67566.0
2021-10-06 09:30:00,130.1,130.15,130.09,130.14,35343.0,119.5132,119.5591,119.504,119.5499,35343.0
2021-10-06 10:00:00,130.15,130.16,130.12,130.15,25458.0,119.5591,119.5683,119.5316,119.5591,25458.0
2021-10-06 10:30:00,130.15,130.17,130.12,130.13,34913.0,119.5591,119.5775,119.5316,119.5407,34913.0
2021-10-06 11:00:00,130.13,130.14,130.09,130.11,36436.0,119.5407,119.5499,119.504,119.5224,36436.0
2021-10-06 11:30:00,130.11,130.13,130.1,130.13,9384.0,119.5224,119.5407,119.5132,119.5407,9384.0
2021-10-06 12:00:00,130.12,130.13,130.11,130.11,26403.0,119.5316,119.5407,119.5224,119.5224,26403.0
2021-10-06 12:30:00,130.12,130.13,130.11,130.13,8162.0,119.5316,119.5407,119.5224,119.5407,8162.0
2021-10-06 13:00:00,130.13,130.13,130.08,130.08,68741.0,119.5407,119.5407,119.4948,119.4948,68741.0
2021-10-06 13:30:00,130.09,130.09,130.06,130.08,71040.0,119.504,119.504,119.4764,119.4948,71040.0
2021-10-06 14:00:00,130.07,130.1,130.06,130.06,26482.0,119.4856,119.5132,119.4764,119.4764,26482.0
2021-10-06 14:30:00,130.07,130.11,130.07,130.1,46835.0,119.4856,119.5224,119.4856,119.5132,46835.0
2021-10-06 15:00:00,130.09,130.12,130.09,130.09,17092.0,119.504,119.5316,119.504,119.504,17092.0
2021-10-06 15:30:00,130.1,130.12,130.09,130.11,34647.0,119.5132,119.5316,119.504,119.5224,34647.0
2021-10-07 09:30:00,129.98,130.0,129.94,129.98,42911.0,119.403,119.4213,119.3662,119.403,42911.0
2021-10-07 10:00:00,129.98,130.0,129.92,129.93,22399.0,119.403,119.4213,119.3478,119.357,22399.0
2021-10-07 10:30:00,129.93,129.96,129.91,129.91,17554.0,119.357,119.3846,119.3386,119.3386,17554.0
2021-10-07 11:00:00,129.92,129.95,129.91,129.91,41244.0,119.3478,119.3754,119.3386,119.3386,41244.0
2021-10-07 11:30:00,129.92,129.92,129.89,129.91,11470.0,119.3478,119.3478,119.3203,119.3386,11470.0
2021-10-07 12:00:00,129.91,129.92,129.89,129.9,6738.0,119.3386,119.3478,119.3203,119.3295,6738.0
2021-10-07 12:30:00,129.9,129.91,129.89,129.91,6428.0,119.3295,119.3386,119.3203,119.3386,6428.0
2021-10-07 13:00:00,129.9,129.93,129.9,129.91,33627.0,119.3295,119.357,119.3295,119.3386,33627.0
2021-10-07 13:30:00,129.91,129.92,129.9,129.91,14787.0,119.3386,119.3478,119.3295,119.3386,14787.0
2021-10-07 14:00:00,129.9,129.91,129.89,129.91,30642.0,119.3295,119.3386,119.3203,119.3386,30642.0
2021-10-07 14:30:00,129.91,129.91,129.89,129.89,35595.0,119.3386,119.3386,119.3203,119.3203,35595.0
2021-10-07 15:00:00,129.9,129.91,129.88,129.88,36138.0,119.3295,119.3386,119.3111,119.3111,36138.0
2021-10-07 15:30:00,129.89,129.9,129.86,129.86,65214.0,119.3203,119.3295,119.2927,119.2927,65214.0
2021-10-08 09:30:00,129.88,129.88,129.77,129.78,79297.0,119.3111,119.3111,119.21,119.2192,79297.0
2021-10-08 10:00:00,129.79,129.8,129.74,129.76,96481.0,119.2284,119.2376,119.1825,119.2009,96481.0
2021-10-08 10:30:00,129.76,129.77,129.72,129.74,15198.0,119.2009,119.21,119.1641,119.1825,15198.0
2021-10-08 11:00:00,129.74,129.75,129.67,129.68,12098.0,119.1825,119.1917,119.1182,119.1274,12098.0
2021-10-08 11:30:00,129.68,129.75,129.68,129.75,33091.0,119.1274,119.1917,119.1274,119.1917,33091.0
2021-10-08 12:00:00,129.74,129.76,129.72,129.72,37684.0,119.1825,119.2009,119.1641,119.1641,37684.0
2021-10-08 12:30:00,129.72,129.77,129.71,129.75,16492.0,119.1641,119.21,119.1549,119.1917,16492.0
2021-10-08 13:00:00,129.75,129.76,129.72,129.73,11082.0,119.1917,119.2009,119.1641,119.1733,11082.0
2021-10-08 13:30:00,129.74,129.78,129.73,129.76,49345.0,119.1825,119.2192,119.1733,119.2009,49345.0
2021-10-08 14:00:00,129.77,129.78,129.74,129.74,28724.0,119.21,119.2192,119.1825,119.1825,28724.0
2021-10-08 14:30:00,129.74,129.74,129.71,129.73,78101.0,119.1825,119.1825,119.1549,119.1733,78101.0
2021-10-08 15:00:00,129.72,129.74,129.72,129.73,17758.0,119.1641,119.1825,119.1641,119.1733,17758.0
2021-10-08 15:30:00,129.72,129.74,129.72,129.72,34823.0,119.1641,119.1825,119.1641,119.1641,34823.0
2021-10-11 09:30:00,129.56,129.58,129.54,129.57,7451.0,119.0171,119.0355,118.9988,119.0263,7451.0
2021-10-11 10:00:00,129.58,129.58,129.56,129.56,5554.0,119.0355,119.0355,119.0171,119.0171,5554.0
2021-10-11 10:30:00,129.56,129.57,129.52,129.52,4066.0,119.0171,119.0263,118.9804,118.9804,4066.0
2021-10-11 11:00:00,129.53,129.56,129.53,129.56,5333.0,118.9896,119.0171,118.9896,119.0171,5333.0
2021-10-11 11:30:00,129.55,129.55,129.53,129.54,23372.0,119.0079,119.0079,118.9896,118.9988,23372.0
2021-10-11 12:00:00,129.54,129.55,129.52,129.52,4473.0,118.9988,119.0079,118.9804,118.9804,4473.0
2021-10-11 12:30:00,129.52,129.53,129.51,129.52,6354.0,118.9804,118.9896,118.9712,118.9804,6354.0
2021-10-11 13:00:00,129.52,129.53,129.51,129.53,7038.0,118.9804,118.9896,118.9712,118.9896,7038.0
2021-10-11 13:30:00,129.53,129.53,129.51,129.53,22083.0,118.9896,118.9896,118.9712,118.9896,22083.0
2021-10-11 14:00:00,129.52,129.53,129.5,129.5,11640.0,118.9804,118.9896,118.962,118.962,11640.0
2021-10-11 14:30:00,129.5,129.51,129.47,129.48,17711.0,118.962,118.9712,118.9345,118.9436,17711.0
2021-10-11 15:00:00,129.47,129.48,129.46,129.47,27048.0,118.9345,118.9436,118.9253,118.9345,27048.0
2021-10-11 15:30:00,129.47,129.47,129.44,129.45,25403.0,118.9345,118.9345,118.9069,118.9161,25403.0
2021-10-12 09:30:00,129.54,129.63,129.51,129.63,48080.0,118.9988,119.0814,118.9712,119.0814,48080.0
2021-10-12 10:00:00,129.62,129.69,129.62,129.65,36290.0,119.0722,119.1366,119.0722,119.0998,36290.0
2021-10-12 10:30:00,129.64,129.65,129.57,129.59,41079.0,119.0906,119.0998,119.0263,119.0447,41079.0
2021-10-12 11:00:00,129.58,129.61,129.56,129.56,12331.0,119.0355,119.0631,119.0171,119.0171,12331.0
2021-10-12 11:30:00,129.56,129.57,129.51,129.53,23047.0,119.0171,119.0263,118.9712,118.9896,23047.0
2021-10-12 12:00:00,129.52,129.57,129.52,129.57,55183.0,118.9804,119.0263,118.9804,119.0263,55183.0
2021-10-12 12:30:00,129.57,129.59,129.57,129.59,25856.0,119.0263,119.0447,119.0263,119.0447,25856.0
2021-10-12 13:00:00,129.59,129.62,129.55,129.58,90074.0,119.0447,119.0722,119.0079,119.0355,90074.0
2021-10-12 13:30:00,129.58,129.61,129.58,129.6,21027.0,119.0355,119.0631,119.0355,119.0539,21027.0
2021-10-12 14:00:00,129.61,129.62,129.59,129.61,39327.0,119.0631,119.0722,119.0447,119.0631,39327.0
2021-10-12 14:30:00,129.6,129.62,129.59,129.62,36103.0,119.0539,119.0722,119.0447,119.0722,36103.0
2021-10-12 15:00:00,129.62,129.64,129.61,129.63,16807.0,119.0722,119.0906,119.0631,119.0814,16807.0
2021-10-12 15:30:00,129.63,129.67,129.62,129.66,60608.0,119.0814,119.1182,119.0722,119.109,60608.0
2021-10-13 09:30:00,129.58,129.7,129.58,129.69,125006.0,119.0355,119.1457,119.0355,119.1366,125006.0
2021-10-13 10:00:00,129.7,129.74,129.65,129.71,102417.0,119.1457,119.1825,119.0998,119.1549,102417.0
2021-10-13 10:30:00,129.71,129.77,129.67,129.71,102171.0,119.1549,119.21,119.1182,119.1549,102171.0
2021-10-13 11:00:00,129.71,129.72,129.66,129.66,51252.0,119.1549,119.1641,119.109,119.109,51252.0
2021-10-13 11:30:00,129.66,129.67,129.61,129.63,80222.0,119.109,119.1182,119.0631,119.0814,80222.0
2021-10-13 12:00:00,129.63,129.64,129.58,129.64,56871.0,119.0814,119.0906,119.0355,119.0906,56871.0
2021-10-13 12:30:00,129.63,129.64,129.58,129.58,27235.0,119.0814,119.0906,119.0355,119.0355,27235.0
2021-10-13 13:00:00,129.58,129.68,129.57,129.66,295602.0,119.0355,119.1274,119.0263,119.109,295602.0
2021-10-13 13:30:00,129.66,129.66,129.61,129.64,43465.0,119.109,119.109,119.0631,119.0906,43465.0
2021-10-13 14:00:00,129.64,129.65,129.58,129.59,75440.0,119.0906,119.0998,119.0355,119.0447,75440.0
2021-10-13 14:30:00,129.58,129.6,129.56,129.57,24054.0,119.0355,119.0539,119.0171,119.0263,24054.0
2021-10-13 15:00:00,129.57,129.59,129.54,129.59,29678.0,119.0263,119.0447,118.9988,119.0447,29678.0
2021-10-13 15:30:00,129.59,129.66,129.59,129.64,48861.0,119.0447,119.109,119.0447,119.0906,48861.0
2021-10-14 09:30:00,129.75,129.75,129.69,129.74,31346.0,119.1917,119.1917,119.1366,119.1825,31346.0
2021-10-14 10:00:00,129.74,129.77,129.73,129.76,14471.0,119.1825,119.21,119.1733,119.2009,14471.0
2021-10-14 10:30:00,129.76,129.76,129.73,129.74,15238.0,119.2009,119.2009,119.1733,119.1825,15238.0
2021-10-14 11:00:00,129.75,129.77,129.73,129.75,43021.0,119.1917,119.21,119.1733,119.1917,43021.0
2021-10-14 11:30:00,129.76,129.82,129.75,129.8,33176.0,119.2009,119.256,119.1917,119.2376,33176.0
2021-10-14 12:00:00,129.8,129.84,129.8,129.81,1150903.0,119.2376,119.2743,119.2376,119.2468,1150903.0
2021-10-14 12:30:00,129.81,129.83,129.77,129.78,27180.0,119.2468,119.2652,119.21,119.2192,27180.0
2021-10-14 13:00:00,129.78,129.78,129.74,129.75,1059137.0,119.2192,119.2192,119.1825,119.1917,1059137.0
2021-10-14 13:30:00,129.74,129.77,129.74,129.76,1587330.0,119.1825,119.21,119.1825,119.2009,1587330.0
2021-10-14 14:00:00,129.76,129.78,129.75,129.78,105421.0,119.2009,119.2192,119.1917,119.2192,105421.0
2021-10-14 14:30:00,129.78,129.79,129.76,129.78,53743.0,119.2192,119.2284,119.2009,119.2192,53743.0
2021-10-14 15:00:00,129.78,129.81,129.78,129.81,34925.0,119.2192,119.2468,119.2192,119.2468,34925.0
2021-10-14 15:30:00,129.81,129.82,129.73,129.78,353220.0,119.2468,119.256,119.1733,119.2192,353220.0
2021-10-15 09:30:00,129.53,129.54,129.48,129.51,87599.0,118.9896,118.9988,118.9436,118.9712,87599.0
2021-10-15 10:00:00,129.51,129.59,129.5,129.57,77095.0,118.9712,119.0447,118.962,119.0263,77095.0
2021-10-15 10:30:00,129.58,129.6,129.56,129.59,20511.0,119.0355,119.0539,119.0171,119.0447,20511.0
2021-10-15 11:00:00,129.59,129.59,129.53,129.54,70648.0,119.0447,119.0447,118.9896,118.9988,70648.0
2021-10-15 11:30:00,129.54,129.54,129.47,129.49,17899.0,118.9988,118.9988,118.9345,118.9528,17899.0
2021-10-15 12:00:00,129.5,129.5,129.45,129.48,51213.0,118.962,118.962,118.9161,118.9436,51213.0
2021-10-15 12:30:00,129.48,129.51,129.47,129.49,18892.0,118.9436,118.9712,118.9345,118.9528,18892.0
2021-10-15 13:00:00,129.49,129.5,129.46,129.46,19438.0,118.9528,118.962,118.9253,118.9253,19438.0
2021-10-15 13:30:00,129.47,129.47,129.44,129.45,11457.0,118.9345,118.9345,118.9069,118.9161,11457.0
2021-10-15 14:00:00,129.45,129.46,129.43,129.44,18515.0,118.9161,118.9253,118.8977,118.9069,18515.0
2021-10-15 14:30:00,129.43,129.44,129.38,129.39,20726.0,118.8977,118.9069,118.8518,118.861,20726.0
2021-10-15 15:00:00,129.38,129.38,129.36,129.36,18790.0,118.8518,118.8518,118.8334,118.8334,18790.0
2021-10-15 15:30:00,129.36,129.4,129.35,129.39,67377.0,118.8334,118.8701,118.8242,118.861,67377.0
2021-10-18 09:30:00,129.13,129.16,129.02,129.16,139893.0,118.6221,118.6497,118.5211,118.6497,139893.0
2021-10-18 10:00:00,129.16,129.25,129.14,129.24,80709.0,118.6497,118.7324,118.6313,118.7232,80709.0
2021-10-18 10:30:00,129.24,129.25,129.2,129.2,33290.0,118.7232,118.7324,118.6864,118.6864,33290.0
2021-10-18 11:00:00,129.19,129.2,129.13,129.16,49675.0,118.6772,118.6864,118.6221,118.6497,49675.0
2021-10-18 11:30:00,129.18,129.18,129.15,129.17,39979.0,118.6681,118.6681,118.6405,118.6589,39979.0
2021-10-18 12:00:00,129.18,129.18,129.11,129.12,17845.0,118.6681,118.6681,118.6037,118.6129,17845.0
2021-10-18 12:30:00,129.12,129.12,129.09,129.12,34902.0,118.6129,118.6129,118.5854,118.6129,34902.0
2021-10-18 13:00:00,129.12,129.12,129.08,129.12,26012.0,118.6129,118.6129,118.5762,118.6129,26012.0
2021-10-18 13:30:00,129.12,129.21,129.11,129.19,25173.0,118.6129,118.6956,118.6037,118.6772,25173.0
2021-10-18 14:00:00,129.19,129.2,129.16,129.18,40903.0,118.6772,118.6864,118.6497,118.6681,40903.0
2021-10-18 14:30:00,129.18,129.19,129.16,129.18,66520.0,118.6681,118.6772,118.6497,118.6681,66520.0
2021-10-18 15:00:00,129.17,129.22,129.16,129.22,24475.0,118.6589,118.7048,118.6497,118.7048,24475.0
2021-10-18 15:30:00,129.22,129.22,129.18,129.18,32745.0,118.7048,118.7048,118.6681,118.6681,32745.0
2021-10-19 09:30:00,129.22,129.24,129.17,129.21,72936.0,118.7048,118.7232,118.6589,118.6956,72936.0
2021-10-19 10:00:00,129.22,129.24,129.18,129.23,44173.0,118.7048,118.7232,118.6681,118.714,44173.0
2021-10-19 10:30:00,129.24,129.24,129.17,129.19,65854.0,118.7232,118.7232,118.6589,118.6772,65854.0
2021-10-19 11:00:00,129.19,129.21,129.18,129.2,97118.0,118.6772,118.6956,118.6681,118.6864,97118.0
2021-10-19 11:30:00,129.2,129.2,129.15,129.16,55449.0,118.6864,118.6864,118.6405,118.6497,55449.0
2021-10-19 12:00:00,129.17,129.19,129.13,129.14,14183.0,118.6589,118.6772,118.6221,118.6313,14183.0
2021-10-19 12:30:00,129.14,129.18,129.14,129.16,10624.0,118.6313,118.6681,118.6313,118.6497,10624.0
2021-10-19 13:00:00,129.15,129.19,129.14,129.19,18298.0,118.6405,118.6772,118.6313,118.6772,18298.0
2021-10-19 13:30:00,129.19,129.2,129.17,129.17,32394.0,118.6772,118.6864,118.6589,118.6589,32394.0
2021-10-19 14:00:00,129.18,129.18,129.15,129.17,34438.0,118.6681,118.6681,118.6405,118.6589,34438.0
2021-10-19 14:30:00,129.17,129.19,129.15,129.16,26215.0,118.6589,118.6772,118.6405,118.6497,26215.0
2021-10-19 15:00:00,129.17,129.17,129.13,129.15,28751.0,118.6589,118.6589,118.6221,118.6405,28751.0
2021-10-19 15:30:00,129.14,129.16,129.13,129.14,50405.0,118.6313,118.6497,118.6221,118.6313,50405.0
2021-10-20 09:30:00,129.18,129.23,129.18,129.2,49728.0,118.6681,118.714,118.6681,118.6864,49728.0
2021-10-20 10:00:00,129.2,129.25,129.18,129.24,24360.0,118.6864,118.7324,118.6681,118.7232,24360.0
2021-10-20 10:30:00,129.24,129.25,129.16,129.16,18765.0,118.7232,118.7324,118.6497,118.6497,18765.0
2021-10-20 11:00:00,129.16,129.2,129.14,129.19,28958.0,118.6497,118.6864,118.6313,118.6772,28958.0
2021-10-20 11:30:00,129.19,129.21,129.19,129.21,14639.0,118.6772,118.6956,118.6772,118.6956,14639.0
2021-10-20 12:00:00,129.21,129.21,129.17,129.18,16690.0,118.6956,118.6956,118.6589,118.6681,16690.0
2021-10-20 12:30:00,129.18,129.25,129.17,129.25,14134.0,118.6681,118.7324,118.6589,118.7324,14134.0
2021-10-20 13:00:00,129.25,129.27,129.16,129.21,115654.0,118.7324,118.7507,118.6497,118.6956,115654.0
2021-10-20 13:30:00,129.21,129.25,129.19,129.21,63652.0,118.6956,118.7324,118.6772,118.6956,63652.0
2021-10-20 14:00:00,129.2,129.22,129.18,129.2,31987.0,118.6864,118.7048,118.6681,118.6864,31987.0
2021-10-20 14:30:00,129.21,129.22,129.2,129.22,44387.0,118.6956,118.7048,118.6864,118.7048,44387.0
2021-10-20 15:00:00,129.21,129.22,129.18,129.19,51687.0,118.6956,118.7048,118.6681,118.6772,51687.0
2021-10-20 15:30:00,129.19,129.2,129.16,129.18,82758.0,118.6772,118.6864,118.6497,118.6681,82758.0
2021-10-21 09:30:00,129.0,129.04,128.95,128.95,82101.0,118.5027,118.5394,118.4568,118.4568,82101.0
2021-10-21 10:00:00,128.94,128.95,128.89,128.92,318575.0,118.4476,118.4568,118.4017,118.4292,318575.0
2021-10-21 10:30:00,128.93,128.94,128.89,128.91,40179.0,118.4384,118.4476,118.4017,118.42,40179.0
2021-10-21 11:00:00,128.91,128.96,128.89,128.93,62929.0,118.42,118.466,118.4017,118.4384,62929.0
2021-10-21 11:30:00,128.94,128.98,128.93,128.97,23506.0,118.4476,118.4843,118.4384,118.4751,23506.0
2021-10-21 12:00:00,128.97,128.98,128.91,128.91,18999.0,118.4751,118.4843,118.42,118.42,18999.0
2021-10-21 12:30:00,128.91,128.92,128.88,128.89,24963.0,118.42,118.4292,118.3925,118.4017,24963.0
2021-10-21 13:00:00,128.89,128.91,128.88,128.9,16499.0,118.4017,118.42,118.3925,118.4108,16499.0
2021-10-21 13:30:00,128.91,128.91,128.83,128.84,52142.0,118.42,118.42,118.3465,118.3557,52142.0
2021-10-21 14:00:00,128.84,128.86,128.81,128.84,43698.0,118.3557,118.3741,118.3282,118.3557,43698.0
2021-10-21 14:30:00,128.84,128.87,128.83,128.85,28359.0,118.3557,118.3833,118.3465,118.3649,28359.0
2021-10-21 15:00:00,128.85,128.85,128.82,128.84,14129.0,118.3649,118.3649,118.3373,118.3557,14129.0
2021-10-21 15:30:00,128.83,128.84,128.81,128.82,62477.0,118.3465,118.3557,118.3282,118.3373,62477.0
2021-10-22 09:30:00,128.81,128.84,128.79,128.82,104794.0,118.3282,118.3557,118.3098,118.3373,104794.0
2021-10-22 10:00:00,128.82,128.87,128.77,128.87,42580.0,118.3373,118.3833,118.2914,118.3833,42580.0
2021-10-22 10:30:00,128.87,128.91,128.81,128.9,62540.0,118.3833,118.42,118.3282,118.4108,62540.0
2021-10-22 11:00:00,128.89,128.93,128.68,128.77,220244.0,118.4017,118.4384,118.2087,118.2914,220244.0
2021-10-22 11:30:00,128.76,128.95,128.72,128.93,96476.0,118.2822,118.4568,118.2455,118.4384,96476.0
2021-10-22 12:00:00,128.93,128.93,128.87,128.92,53089.0,118.4384,118.4384,118.3833,118.4292,53089.0
2021-10-22 12:30:00,128.92,128.98,128.92,128.97,53321.0,118.4292,118.4843,118.4292,118.4751,53321.0
2021-10-22 13:00:00,128.96,128.96,128.85,128.85,49229.0,118.466,118.466,118.3649,118.3649,49229.0
2021-10-22 13:30:00,128.85,128.88,128.84,128.87,28323.0,118.3649,118.3925,118.3557,118.3833,28323.0
2021-10-22 14:00:00,128.86,128.88,128.85,128.87,38925.0,118.3741,118.3925,118.3649,118.3833,38925.0
2021-10-22 14:30:00,128.86,128.9,128.85,128.87,50280.0,118.3741,118.4108,118.3649,118.3833,50280.0
2021-10-22 15:00:00,128.88,128.9,128.87,128.88,45986.0,118.3925,118.4108,118.3833,118.3925,45986.0
2021-10-22 15:30:00,128.89,128.93,128.88,128.93,103987.0,118.4017,118.4384,118.3925,118.4384,103987.0
2021-10-25 09:30:00,128.99,129.15,128.98,129.11,86513.0,118.4935,118.6405,118.4843,118.6037,86513.0
2021-10-25 10:00:00,129.09,129.14,129.08,129.13,90562.0,118.5854,118.6313,118.5762,118.6221,90562.0
2021-10-25 10:30:00,129.13,129.15,129.09,129.13,30220.0,118.6221,118.6405,118.5854,118.6221,30220.0
2021-10-25 11:00:00,129.13,129.14,129.1,129.11,25554.0,118.6221,118.6313,118.5946,118.6037,25554.0
2021-10-25 11:30:00,129.11,129.13,129.09,129.09,8477.0,118.6037,118.6221,118.5854,118.5854,8477.0
2021-10-25 12:00:00,129.09,129.11,129.09,129.11,14779.0,118.5854,118.6037,118.5854,118.6037,14779.0
2021-10-25 12:30:00,129.11,129.12,129.1,129.11,41710.0,118.6037,118.6129,118.5946,118.6037,41710.0
2021-10-25 13:00:00,129.11,129.11,129.08,129.08,14590.0,118.6037,118.6037,118.5762,118.5762,14590.0
2021-10-25 13:30:00,129.08,129.1,129.07,129.08,16637.0,118.5762,118.5946,118.567,118.5762,16637.0
2021-10-25 14:00:00,129.08,129.09,129.06,129.08,15160.0,118.5762,118.5854,118.5578,118.5762,15160.0
2021-10-25 14:30:00,129.07,129.11,129.07,129.07,64950.0,118.567,118.6037,118.567,118.567,64950.0
2021-10-25 15:00:00,129.07,129.09,129.06,129.07,47641.0,118.567,118.5854,118.5578,118.567,47641.0
2021-10-25 15:30:00,129.08,129.1,129.06,129.08,41455.0,118.5762,118.5946,118.5578,118.5762,41455.0
2021-10-26 09:30:00,129.01,129.01,128.96,129.0,28037.0,118.5119,118.5119,118.466,118.5027,28037.0
2021-10-26 10:00:00,129.0,129.0,128.91,128.93,34165.0,118.5027,118.5027,118.42,118.4384,34165.0
2021-10-26 10:30:00,128.93,128.97,128.92,128.95,13971.0,118.4384,118.4751,118.4292,118.4568,13971.0
2021-10-26 11:00:00,128.96,128.99,128.95,128.96,21014.0,118.466,118.4935,118.4568,118.466,21014.0
2021-10-26 11:30:00,128.96,128.99,128.95,128.96,72311.0,118.466,118.4935,118.4568,118.466,72311.0
2021-10-26 12:00:00,128.96,129.05,128.95,129.05,48875.0,118.466,118.5486,118.4568,118.5486,48875.0
2021-10-26 12:30:00,129.04,129.07,129.03,129.05,38254.0,118.5394,118.567,118.5303,118.5486,38254.0
2021-10-26 13:00:00,129.05,129.08,129.05,129.06,26948.0,118.5486,118.5762,118.5486,118.5578,26948.0
2021-10-26 13:30:00,129.06,129.08,129.05,129.06,54529.0,118.5578,118.5762,118.5486,118.5578,54529.0
2021-10-26 14:00:00,129.06,129.06,129.03,129.05,102956.0,118.5578,118.5578,118.5303,118.5486,102956.0
2021-10-26 14:30:00,129.06,129.07,129.04,129.06,129873.0,118.5578,118.567,118.5394,118.5578,129873.0
2021-10-26 15:00:00,129.06,129.06,129.04,129.05,29181.0,118.5578,118.5578,118.5394,118.5486,29181.0
2021-10-26 15:30:00,129.04,129.05,129.03,129.05,54890.0,118.5394,118.5486,118.5303,118.5486,54890.0
2021-10-27 09:30:00,129.2,129.27,129.19,129.23,48944.0,118.6864,118.7507,118.6772,118.714,48944.0
2021-10-27 10:00:00,129.22,129.22,128.88,129.05,323093.0,118.7048,118.7048,118.3925,118.5486,323093.0
2021-10-27 10:30:00,129.05,129.11,128.98,129.04,98943.0,118.5486,118.6037,118.4843,118.5394,98943.0
2021-10-27 11:00:00,129.04,129.09,129.04,129.08,52697.0,118.5394,118.5854,118.5394,118.5762,52697.0
2021-10-27 11:30:00,129.08,129.12,129.03,129.1,55160.0,118.5762,118.6129,118.5303,118.5946,55160.0
2021-10-27 12:00:00,129.11,129.2,129.11,129.18,110513.0,118.6037,118.6864,118.6037,118.6681,110513.0
2021-10-27 12:30:00,129.18,129.25,129.16,129.16,51362.0,118.6681,118.7324,118.6497,118.6497,51362.0
2021-10-27 13:00:00,129.16,129.34,129.15,129.29,293779.0,118.6497,118.815,118.6405,118.7691,293779.0
2021-10-27 13:30:00,129.29,129.33,129.25,129.32,52740.0,118.7691,118.8058,118.7324,118.7967,52740.0
2021-10-27 14:00:00,129.33,129.33,129.31,129.33,20464.0,118.8058,118.8058,118.7875,118.8058,20464.0
2021-10-27 14:30:00,129.33,129.36,129.3,129.31,74274.0,118.8058,118.8334,118.7783,118.7875,74274.0
2021-10-27 15:00:00,129.31,129.31,129.26,129.27,62544.0,118.7875,118.7875,118.7415,118.7507,62544.0
2021-10-27 15:30:00,129.27,129.29,129.24,129.27,98887.0,118.7507,118.7691,118.7232,118.7507,98887.0
2021-10-28 09:30:00,129.12,129.18,129.07,129.11,253195.0,118.6129,118.6681,118.567,118.6037,253195.0
2021-10-28 10:00:00,129.1,129.15,129.06,129.1,76572.0,118.5946,118.6405,118.5578,118.5946,76572.0
2021-10-28 10:30:00,129.1,129.28,129.09,129.24,38719.0,118.5946,118.7599,118.5854,118.7232,38719.0
2021-10-28 11:00:00,129.23,129.34,129.21,129.33,37093.0,118.714,118.815,118.6956,118.8058,37093.0
2021-10-28 11:30:00,129.33,129.33,129.2,129.2,80739.0,118.8058,118.8058,118.6864,118.6864,80739.0
2021-10-28 12:00:00,129.19,129.2,129.12,129.18,25190.0,118.6772,118.6864,118.6129,118.6681,25190.0
2021-10-28 12:30:00,129.18,129.18,129.06,129.07,82753.0,118.6681,118.6681,118.5578,118.567,82753.0
2021-10-28 13:00:00,129.07,129.09,128.97,129.03,179969.0,118.567,118.5854,118.4751,118.5303,179969.0
2021-10-28 13:30:00,129.03,129.06,129.02,129.05,30574.0,118.5303,118.5578,118.5211,118.5486,30574.0
2021-10-28 14:00:00,129.06,129.07,129.03,129.06,41087.0,118.5578,118.567,118.5303,118.5578,41087.0
2021-10-28 14:30:00,129.06,129.09,129.05,129.08,32889.0,118.5578,118.5854,118.5486,118.5762,32889.0
2021-10-28 15:00:00,129.07,129.1,129.07,129.09,24753.0,118.567,118.5946,118.567,118.5854,24753.0
2021-10-28 15:30:00,129.09,129.09,129.05,129.07,258529.0,118.5854,118.5854,118.5486,118.567,258529.0
2021-10-29 09:30:00,128.84,128.85,128.74,128.83,68182.0,118.3557,118.3649,118.2639,118.3465,68182.0
2021-10-29 10:00:00,128.8,128.91,128.8,128.88,69387.0,118.319,118.42,118.319,118.3925,69387.0
2021-10-29 10:30:00,128.88,128.99,128.87,128.98,98086.0,118.3925,118.4935,118.3833,118.4843,98086.0
2021-10-29 11:00:00,128.98,128.98,128.87,128.93,50316.0,118.4843,118.4843,118.3833,118.4384,50316.0
2021-10-29 11:30:00,128.93,129.0,128.93,128.99,32587.0,118.4384,118.5027,118.4384,118.4935,32587.0
2021-10-29 12:00:00,128.99,129.05,128.98,129.04,139302.0,118.4935,118.5486,118.4843,118.5394,139302.0
2021-10-29 12:30:00,129.03,129.06,129.0,129.05,20531.0,118.5303,118.5578,118.5027,118.5486,20531.0
2021-10-29 13:00:00,129.05,129.09,129.03,129.07,32881.0,118.5486,118.5854,118.5303,118.567,32881.0
2021-10-29 13:30:00,129.07,129.08,129.05,129.05,37304.0,118.567,118.5762,118.5486,118.5486,37304.0
2021-10-29 14:00:00,129.05,129.09,129.04,129.08,55578.0,118.5486,118.5854,118.5394,118.5762,55578.0
2021-10-29 14:30:00,129.08,129.08,129.04,129.07,63050.0,118.5762,118.5762,118.5394,118.567,63050.0
2021-10-29 15:00:00,129.06,129.16,129.06,129.14,58413.0,118.5578,118.6497,118.5578,118.6313,58413.0
2021-10-29 15:30:00,129.15,129.2,129.01,129.02,343948.0,118.6405,118.6864,118.5119,118.5211,343948.0
2021-11-01 09:30:00,128.79,128.8,128.77,128.79,104846.0,118.3813,118.3905,118.3629,118.3813,104846.0
2021-11-01 10:00:00,128.77,128.88,128.76,128.84,53596.0,118.3629,118.464,118.3537,118.4273,53596.0
2021-11-01 10:30:00,128.85,128.88,128.82,128.82,105026.0,118.4364,118.464,118.4089,118.4089,105026.0
2021-11-01 11:00:00,128.83,128.85,128.81,128.81,30085.0,118.4181,118.4364,118.3997,118.3997,30085.0
2021-11-01 11:30:00,128.81,128.91,128.81,128.91,42971.0,118.3997,118.4916,118.3997,118.4916,42971.0
2021-11-01 12:00:00,128.91,128.91,128.86,128.9,20793.0,118.4916,118.4916,118.4456,118.4824,20793.0
2021-11-01 12:30:00,128.9,128.91,128.86,128.87,19313.0,118.4824,118.4916,118.4456,118.4548,19313.0
2021-11-01 13:00:00,128.87,128.92,128.86,128.92,9813.0,118.4548,118.5008,118.4456,118.5008,9813.0
2021-11-01 13:30:00,128.93,128.95,128.92,128.95,33816.0,118.51,118.5284,118.5008,118.5284,33816.0
2021-11-01 14:00:00,128.95,129.05,128.95,129.05,314559.0,118.5284,118.6203,118.5284,118.6203,314559.0
2021-11-01 14:30:00,129.05,129.05,128.93,128.93,646192.0,118.6203,118.6203,118.51,118.51,646192.0
2021-11-01 15:00:00,128.93,128.94,128.9,128.94,73661.0,118.51,118.5192,118.4824,118.5192,73661.0
2021-11-01 15:30:00,128.94,129.02,128.93,128.98,189741.0,118.5192,118.5927,118.51,118.5559,189741.0
2021-11-02 09:30:00,129.15,129.18,129.13,129.17,45985.0,118.7122,118.7398,118.6938,118.7306,45985.0
2021-11-02 10:00:00,129.17,129.19,129.12,129.18,31197.0,118.7306,118.749,118.6846,118.7398,31197.0
2021-11-02 10:30:00,129.18,129.25,129.17,129.2,30105.0,118.7398,118.8041,118.7306,118.7582,30105.0
2021-11-02 11:00:00,129.21,129.36,129.2,129.31,186132.0,118.7674,118.9052,118.7582,118.8593,186132.0
2021-11-02 11:30:00,129.31,129.32,129.26,129.27,116117.0,118.8593,118.8685,118.8133,118.8225,116117.0
2021-11-02 12:00:00,129.28,129.29,129.22,129.23,43557.0,118.8317,118.8409,118.7765,118.7857,43557.0
2021-11-02 12:30:00,129.23,129.23,129.18,129.22,42183.0,118.7857,118.7857,118.7398,118.7765,42183.0
2021-11-02 13:00:00,129.23,129.24,129.21,129.24,21064.0,118.7857,118.7949,118.7674,118.7949,21064.0
2021-11-02 13:30:00,129.24,129.25,129.21,129.24,45988.0,118.7949,118.8041,118.7674,118.7949,45988.0
2021-11-02 14:00:00,129.23,129.25,129.22,129.24,63551.0,118.7857,118.8041,118.7765,118.7949,63551.0
2021-11-02 14:30:00,129.24,129.24,129.21,129.22,78399.0,118.7949,118.7949,118.7674,118.7765,78399.0
2021-11-02 15:00:00,129.23,129.23,129.2,129.23,34514.0,118.7857,118.7857,118.7582,118.7857,34514.0
2021-11-02 15:30:00,129.23,129.27,129.22,129.26,87830.0,118.7857,118.8225,118.7765,118.8133,87830.0
2021-11-03 09:30:00,129.22,129.24,129.11,129.11,82473.0,118.7765,118.7949,118.6754,118.6754,82473.0
2021-11-03 10:00:00,129.1,129.11,128.97,129.02,213510.0,118.6662,118.6754,118.5468,118.5927,213510.0
2021-11-03 10:30:00,129.02,129.07,129.0,129.03,70787.0,118.5927,118.6387,118.5743,118.6019,70787.0
2021-11-03 11:00:00,129.03,129.03,128.96,129.01,33924.0,118.6019,118.6019,118.5376,118.5835,33924.0
2021-11-03 11:30:00,129.01,129.01,128.96,128.99,17486.0,118.5835,118.5835,118.5376,118.5651,17486.0
2021-11-03 12:00:00,128.99,128.99,128.96,128.97,24486.0,118.5651,118.5651,118.5376,118.5468,24486.0
2021-11-03 12:30:00,128.97,129.0,128.97,129.0,28514.0,118.5468,118.5743,118.5468,118.5743,28514.0
2021-11-03 13:00:00,129.0,129.01,128.98,129.0,54634.0,118.5743,118.5835,118.5559,118.5743,54634.0
2021-11-03 13:30:00,129.0,129.03,128.98,129.0,156789.0,118.5743,118.6019,118.5559,118.5743,156789.0
2021-11-03 14:00:00,129.0,129.12,128.85,128.9,411001.0,118.5743,118.6846,118.4364,118.4824,411001.0
2021-11-03 14:30:00,128.89,129.07,128.81,129.03,380382.0,118.4732,118.6387,118.3997,118.6019,380382.0
2021-11-03 15:00:00,129.03,129.05,128.97,129.0,254160.0,118.6019,118.6203,118.5468,118.5743,254160.0
2021-11-03 15:30:00,128.99,129.16,128.99,129.1,204868.0,118.5651,118.7214,118.5651,118.6662,204868.0
2021-11-04 09:30:00,129.25,129.33,129.25,129.33,70724.0,118.8041,118.8777,118.8041,118.8777,70724.0
2021-11-04 10:00:00,129.34,129.44,129.31,129.42,86821.0,118.8868,118.9788,118.8593,118.9604,86821.0
2021-11-04 10:30:00,129.41,129.56,129.4,129.55,175462.0,118.9512,119.0891,118.942,119.0799,175462.0
2021-11-04 11:00:00,129.54,129.54,129.44,129.46,145294.0,119.0707,119.0707,118.9788,118.9971,145294.0
2021-11-04 11:30:00,129.47,129.51,129.44,129.47,41991.0,119.0063,119.0431,118.9788,119.0063,41991.0
2021-11-04 12:00:00,129.47,129.48,129.38,129.39,37712.0,119.0063,119.0155,118.9236,118.9328,37712.0
2021-11-04 12:30:00,129.39,129.44,129.38,129.42,29532.0,118.9328,118.9788,118.9236,118.9604,29532.0
2021-11-04 13:00:00,129.42,129.5,129.4,129.49,33553.0,118.9604,119.0339,118.942,119.0247,33553.0
2021-11-04 13:30:00,129.48,129.56,129.46,129.52,48808.0,119.0155,119.0891,118.9971,119.0523,48808.0
2021-11-04 14:00:00,129.52,129.53,129.49,129.49,51102.0,119.0523,119.0615,119.0247,119.0247,51102.0
2021-11-04 14:30:00,129.5,129.51,129.47,129.49,46438.0,119.0339,119.0431,119.0063,119.0247,46438.0
2021-11-04 15:00:00,129.49,129.53,129.48,129.53,32189.0,119.0247,119.0615,119.0155,119.0615,32189.0
2021-11-04 15:30:00,129.53,129.54,129.5,129.52,101233.0,119.0615,119.0707,119.0339,119.0523,101233.0
2021-11-05 09:30:00,129.58,129.64,129.5,129.6,136816.0,119.1075,119.1626,119.0339,119.1258,136816.0
2021-11-05 10:00:00,129.62,129.63,129.55,129.63,71265.0,119.1442,119.1534,119.0799,119.1534,71265.0
2021-11-05 10:30:00,129.63,129.74,129.61,129.72,92035.0,119.1534,119.2545,119.135,119.2361,92035.0
2021-11-05 11:00:00,129.72,129.76,129.68,129.72,107982.0,119.2361,119.2729,119.1994,119.2361,107982.0
2021-11-05 11:30:00,129.73,129.84,129.73,129.79,54332.0,119.2453,119.3464,119.2453,119.3005,54332.0
2021-11-05 12:00:00,129.79,129.81,129.7,129.77,57959.0,119.3005,119.3189,119.2178,119.2821,57959.0
2021-11-05 12:30:00,129.75,129.8,129.74,129.79,38871.0,119.2637,119.3097,119.2545,119.3005,38871.0
2021-11-05 13:00:00,129.79,129.8,129.76,129.78,42126.0,119.3005,119.3097,119.2729,119.2913,42126.0
2021-11-05 13:30:00,129.79,129.81,129.75,129.78,42774.0,119.3005,119.3189,119.2637,119.2913,42774.0
2021-11-05 14:00:00,129.78,129.8,129.76,129.8,111210.0,119.2913,119.3097,119.2729,119.3097,111210.0
2021-11-05 14:30:00,129.8,129.83,129.79,129.8,62829.0,119.3097,119.3372,119.3005,119.3097,62829.0
2021-11-05 15:00:00,129.81,129.89,129.81,129.89,36304.0,119.3189,119.3924,119.3189,119.3924,36304.0
2021-11-05 15:30:00,129.88,129.89,129.82,129.83,290075.0,119.3832,119.3924,119.3281,119.3372,290075.0
2021-11-08 09:30:00,129.68,129.69,129.58,129.62,104590.0,119.1994,119.2086,119.1075,119.1442,104590.0
2021-11-08 10:00:00,129.63,129.64,129.57,129.58,133865.0,119.1534,119.1626,119.0983,119.1075,133865.0
2021-11-08 10:30:00,129.58,129.58,129.52,129.53,120088.0,119.1075,119.1075,119.0523,119.0615,120088.0
2021-11-08 11:00:00,129.53,129.55,129.51,129.53,33498.0,119.0615,119.0799,119.0431,119.0615,33498.0
2021-11-08 11:30:00,129.53,129.54,129.51,129.53,30919.0,119.0615,119.0707,119.0431,119.0615,30919.0
2021-11-08 12:00:00,129.53,129.53,129.49,129.5,16462.0,119.0615,119.0615,119.0247,119.0339,16462.0
2021-11-08 12:30:00,129.5,129.5,129.44,129.45,20031.0,119.0339,119.0339,118.9788,118.988,20031.0
2021-11-08 13:00:00,129.45,129.47,129.39,129.46,127475.0,118.988,119.0063,118.9328,118.9971,127475.0
2021-11-08 13:30:00,129.46,129.49,129.45,129.47,135842.0,118.9971,119.0247,118.988,119.0063,135842.0
2021-11-08 14:00:00,129.47,129.48,129.45,129.45,53159.0,119.0063,119.0155,118.988,118.988,53159.0
2021-11-08 14:30:00,129.44,129.45,129.41,129.42,27638.0,118.9788,118.988,118.9512,118.9604,27638.0
2021-11-08 15:00:00,129.42,129.43,129.38,129.39,75006.0,118.9604,118.9696,118.9236,118.9328,75006.0
2021-11-08 15:30:00,129.39,129.42,129.38,129.4,94820.0,118.9328,118.9604,118.9236,118.942,94820.0
2021-11-09 09:30:00,129.67,129.74,129.66,129.71,58356.0,119.1902,119.2545,119.181,119.2269,58356.0
2021-11-09 10:00:00,129.71,129.71,129.64,129.64,40978.0,119.2269,119.2269,119.1626,119.1626,40978.0
2021-11-09 10:30:00,129.64,129.68,129.64,129.67,50509.0,119.1626,119.1994,119.1626,119.1902,50509.0
2021-11-09 11:00:00,129.67,129.68,129.64,129.67,30437.0,119.1902,119.1994,119.1626,119.1902,30437.0
2021-11-09 11:30:00,129.67,129.76,129.66,129.73,44435.0,119.1902,119.2729,119.181,119.2453,44435.0
2021-11-09 12:00:00,129.74,129.75,129.69,129.72,30254.0,119.2545,119.2637,119.2086,119.2361,30254.0
2021-11-09 12:30:00,129.72,129.79,129.71,129.78,74819.0,119.2361,119.3005,119.2269,119.2913,74819.0
2021-11-09 13:00:00,129.77,129.78,129.68,129.72,177858.0,119.2821,119.2913,119.1994,119.2361,177858.0
2021-11-09 13:30:00,129.72,129.77,129.7,129.76,38464.0,119.2361,119.2821,119.2178,119.2729,38464.0
2021-11-09 14:00:00,129.75,129.76,129.72,129.74,42368.0,119.2637,119.2729,119.2361,119.2545,42368.0
2021-11-09 14:30:00,129.73,129.76,129.72,129.75,61286.0,119.2453,119.2729,119.2361,119.2637,61286.0
2021-11-09 15:00:00,129.75,129.76,129.71,129.72,80016.0,119.2637,119.2729,119.2269,119.2361,80016.0
2021-11-09 15:30:00,129.72,129.75,129.68,129.69,97452.0,119.2361,119.2637,119.1994,119.2086,97452.0
2021-11-10 09:30:00,129.32,129.34,129.17,129.18,303072.0,118.8685,118.8868,118.7306,118.7398,303072.0
2021-11-10 10:00:00,129.18,129.2,129.14,129.15,227218.0,118.7398,118.7582,118.703,118.7122,227218.0
2021-11-10 10:30:00,129.15,129.17,129.07,129.08,66226.0,118.7122,118.7306,118.6387,118.6479,66226.0
2021-11-10 11:00:00,129.09,129.14,129.05,129.09,399653.0,118.6571,118.703,118.6203,118.6571,399653.0
2021-11-10 11:30:00,129.09,129.13,129.06,129.09,78528.0,118.6571,118.6938,118.6295,118.6571,78528.0
2021-11-10 12:00:00,129.09,129.09,129.03,129.05,51278.0,118.6571,118.6571,118.6019,118.6203,51278.0
2021-11-10 12:30:00,129.04,129.05,129.0,129.0,33010.0,118.6111,118.6203,118.5743,118.5743,33010.0
2021-11-10 13:00:00,129.0,129.05,128.86,129.03,632782.0,118.5743,118.6203,118.4456,118.6019,632782.0
2021-11-10 13:30:00,129.03,129.05,128.97,129.04,63903.0,118.6019,118.6203,118.5468,118.6111,63903.0
2021-11-10 14:00:00,129.04,129.07,128.98,129.02,51277.0,118.6111,118.6387,118.5559,118.5927,51277.0
2021-11-10 14:30:00,129.02,129.03,128.92,128.92,61909.0,118.5927,118.6019,118.5008,118.5008,61909.0
2021-11-10 15:00:00,128.93,128.97,128.86,128.87,98088.0,118.51,118.5468,118.4456,118.4548,98088.0
2021-11-10 15:30:00,128.87,128.92,128.86,128.87,192472.0,118.4548,118.5008,118.4456,118.4548,192472.0
2021-11-11 09:30:00,128.79,128.81,128.75,128.75,54212.0,118.3813,118.3997,118.3445,118.3445,54212.0
2021-11-11 10:00:00,128.75,128.81,128.74,128.8,34586.0,118.3445,118.3997,118.3353,118.3905,34586.0
2021-11-11 10:30:00,128.8,128.8,128.75,128.75,25154.0,118.3905,118.3905,118.3445,118.3445,25154.0
2021-11-11 11:00:00,128.75,128.77,128.74,128.75,16344.0,118.3445,118.3629,118.3353,118.3445,16344.0
2021-11-11 11:30:00,128.75,128.75,128.71,128.73,16071.0,118.3445,118.3445,118.3078,118.3261,16071.0
2021-11-11 12:00:00,128.73,128.73,128.72,128.72,153511.0,118.3261,118.3261,118.317,118.317,153511.0
2021-11-11 12:30:00,128.72,128.73,128.69,128.69,7537.0,118.317,118.3261,118.2894,118.2894,7537.0
2021-11-11 13:00:00,128.69,128.7,128.65,128.66,15308.0,118.2894,118.2986,118.2526,118.2618,15308.0
2021-11-11 13:30:00,128.66,128.66,128.62,128.64,25034.0,118.2618,118.2618,118.225,118.2434,25034.0
2021-11-11 14:00:00,128.64,128.66,128.63,128.64,47805.0,118.2434,118.2618,118.2342,118.2434,47805.0
2021-11-11 14:30:00,128.64,128.64,128.58,128.59,30330.0,118.2434,118.2434,118.1883,118.1975,30330.0
2021-11-11 15:00:00,128.58,128.59,128.56,128.59,27683.0,118.1883,118.1975,118.1699,118.1975,27683.0
2021-11-11 15:30:00,128.58,128.6,128.58,128.59,39786.0,118.1883,118.2067,118.1883,118.1975,39786.0
2021-11-12 09:30:00,128.86,128.87,128.75,128.75,82601.0,118.4456,118.4548,118.3445,118.3445,82601.0
2021-11-12 10:00:00,128.75,128.96,128.74,128.91,178280.0,118.3445,118.5376,118.3353,118.4916,178280.0
2021-11-12 10:30:00,128.92,128.94,128.85,128.89,49393.0,118.5008,118.5192,118.4364,118.4732,49393.0
2021-11-12 11:00:00,128.89,128.9,128.82,128.83,30699.0,118.4732,118.4824,118.4089,118.4181,30699.0
2021-11-12 11:30:00,128.83,128.85,128.79,128.81,86923.0,118.4181,118.4364,118.3813,118.3997,86923.0
2021-11-12 12:00:00,128.82,128.83,128.78,128.79,28013.0,118.4089,118.4181,118.3721,118.3813,28013.0
2021-11-12 12:30:00,128.79,128.82,128.74,128.79,61781.0,118.3813,118.4089,118.3353,118.3813,61781.0
2021-11-12 13:00:00,128.79,128.84,128.78,128.82,93824.0,118.3813,118.4273,118.3721,118.4089,93824.0
2021-11-12 13:30:00,128.82,128.83,128.79,128.81,36962.0,118.4089,118.4181,118.3813,118.3997,36962.0
2021-11-12 14:00:00,128.81,128.81,128.78,128.78,36885.0,118.3997,118.3997,118.3721,118.3721,36885.0
2021-11-12 14:30:00,128.78,128.8,128.76,128.78,29838.0,118.3721,118.3905,118.3537,118.3721,29838.0
2021-11-12 15:00:00,128.76,128.79,128.76,128.78,16491.0,118.3537,118.3813,118.3537,118.3721,16491.0
2021-11-12 15:30:00,128.78,128.82,128.78,128.82,50938.0,118.3721,118.4089,118.3721,118.4089,50938.0
2021-11-15 09:30:00,128.8,128.82,128.7,128.7,77446.0,118.3905,118.4089,118.2986,118.2986,77446.0
2021-11-15 10:00:00,128.7,128.72,128.64,128.69,69867.0,118.2986,118.317,118.2434,118.2894,69867.0
2021-11-15 10:30:00,128.69,128.74,128.67,128.74,40829.0,118.2894,118.3353,118.271,118.3353,40829.0
2021-11-15 11:00:00,128.73,128.73,128.68,128.71,35363.0,118.3261,118.3261,118.2802,118.3078,35363.0
2021-11-15 11:30:00,128.7,128.71,128.65,128.67,34756.0,118.2986,118.3078,118.2526,118.271,34756.0
2021-11-15 12:00:00,128.67,128.71,128.66,128.71,28643.0,118.271,118.3078,118.2618,118.3078,28643.0
2021-11-15 12:30:00,128.71,128.71,128.63,128.63,14083.0,118.3078,118.3078,118.2342,118.2342,14083.0
2021-11-15 13:00:00,128.64,128.65,128.63,128.65,15043.0,118.2434,118.2526,118.2342,118.2526,15043.0
2021-11-15 13:30:00,128.65,128.7,128.65,128.69,14125.0,118.2526,118.2986,118.2526,118.2894,14125.0
2021-11-15 14:00:00,128.68,128.71,128.67,128.67,125695.0,118.2802,118.3078,118.271,118.271,125695.0
2021-11-15 14:30:00,128.68,128.68,128.63,128.63,28168.0,118.2802,118.2802,118.2342,118.2342,28168.0
2021-11-15 15:00:00,128.63,128.65,128.62,128.62,57977.0,118.2342,118.2526,118.225,118.225,57977.0
2021-11-15 15:30:00,128.63,128.63,128.6,128.62,84730.0,118.2342,118.2342,118.2067,118.225,84730.0
2021-11-16 09:30:00,128.57,128.62,128.55,128.57,75774.0,118.1791,118.225,118.1607,118.1791,75774.0
2021-11-16 10:00:00,128.58,128.72,128.58,128.71,34621.0,118.1883,118.317,118.1883,118.3078,34621.0
2021-11-16 10:30:00,128.7,128.72,128.67,128.67,49165.0,118.2986,118.317,118.271,118.271,49165.0
2021-11-16 11:00:00,128.68,128.7,128.6,128.63,30179.0,118.2802,118.2986,118.2067,118.2342,30179.0
2021-11-16 11:30:00,128.63,128.65,128.58,128.61,43829.0,118.2342,118.2526,118.1883,118.2158,43829.0
2021-11-16 12:00:00,128.6,128.62,128.58,128.6,37696.0,118.2067,118.225,118.1883,118.2067,37696.0
2021-11-16 12:30:00,128.6,128.6,128.56,128.58,30384.0,118.2067,118.2067,118.1699,118.1883,30384.0
2021-11-16 13:00:00,128.58,128.63,128.57,128.62,18258.0,118.1883,118.2342,118.1791,118.225,18258.0
2021-11-16 13:30:00,128.61,128.63,128.59,128.61,27320.0,118.2158,118.2342,118.1975,118.2158,27320.0
2021-11-16 14:00:00,128.61,128.61,128.55,128.57,45897.0,118.2158,118.2158,118.1607,118.1791,45897.0
2021-11-16 14:30:00,128.57,128.6,128.55,128.58,52209.0,118.1791,118.2067,118.1607,118.1883,52209.0
2021-11-16 15:00:00,128.57,128.6,128.56,128.6,32602.0,118.1791,118.2067,118.1699,118.2067,32602.0
2021-11-16 15:30:00,128.59,128.62,128.57,128.6,76306.0,118.1975,118.225,118.1791,118.2067,76306.0
2021-11-17 09:30:00,128.59,128.67,128.59,128.65,49587.0,118.1975,118.271,118.1975,118.2526,49587.0
2021-11-17 10:00:00,128.66,128.7,128.64,128.69,42680.0,118.2618,118.2986,118.2434,118.2894,42680.0
2021-11-17 10:30:00,128.68,128.68,128.64,128.68,25930.0,118.2802,118.2802,118.2434,118.2802,25930.0
2021-11-17 11:00:00,128.67,128.71,128.66,128.7,144860.0,118.271,118.3078,118.2618,118.2986,144860.0
2021-11-17 11:30:00,128.7,128.75,128.7,128.73,44994.0,118.2986,118.3445,118.2986,118.3261,44994.0
2021-11-17 12:00:00,128.74,128.78,128.74,128.78,41846.0,118.3353,118.3721,118.3353,118.3721,41846.0
2021-11-17 12:30:00,128.77,128.79,128.74,128.74,70205.0,118.3629,118.3813,118.3353,118.3353,70205.0
2021-11-17 13:00:00,128.74,128.79,128.69,128.77,98827.0,118.3353,118.3813,118.2894,118.3629,98827.0
2021-11-17 13:30:00,128.77,128.77,128.74,128.76,68749.0,118.3629,118.3629,118.3353,118.3537,68749.0
2021-11-17 14:00:00,128.75,128.75,128.72,128.75,35360.0,118.3445,118.3445,118.317,118.3445,35360.0
2021-11-17 14:30:00,128.75,128.76,128.72,128.75,46612.0,118.3445,118.3537,118.317,118.3445,46612.0
2021-11-17 15:00:00,128.75,128.75,128.7,128.75,53459.0,118.3445,118.3445,118.2986,118.3445,53459.0
2021-11-17 15:30:00,128.75,128.82,128.75,128.82,172281.0,118.3445,118.4089,118.3445,118.4089,172281.0
2021-11-18 09:30:00,128.7,128.79,128.69,128.77,66575.0,118.2986,118.3813,118.2894,118.3629,66575.0
2021-11-18 10:00:00,128.77,128.87,128.76,128.84,59993.0,118.3629,118.4548,118.3537,118.4273,59993.0
2021-11-18 10:30:00,128.84,128.86,128.79,128.86,66352.0,118.4273,118.4456,118.3813,118.4456,66352.0
2021-11-18 11:00:00,128.86,128.9,128.85,128.9,47099.0,118.4456,118.4824,118.4364,118.4824,47099.0
2021-11-18 11:30:00,128.9,128.9,128.85,128.88,24896.0,118.4824,118.4824,118.4364,118.464,24896.0
2021-11-18 12:00:00,128.88,128.89,128.85,128.88,14586.0,118.464,118.4732,118.4364,118.464,14586.0
2021-11-18 12:30:00,128.87,128.88,128.86,128.87,9724.0,118.4548,118.464,118.4456,118.4548,9724.0
2021-11-18 13:00:00,128.88,128.89,128.85,128.86,16779.0,118.464,118.4732,118.4364,118.4456,16779.0
2021-11-18 13:30:00,128.87,128.88,128.84,128.88,44493.0,118.4548,118.464,118.4273,118.464,44493.0
2021-11-18 14:00:00,128.88,128.88,128.85,128.86,18435.0,118.464,118.464,118.4364,118.4456,18435.0
2021-11-18 14:30:00,128.86,128.87,128.83,128.84,25439.0,118.4456,118.4548,118.4181,118.4273,25439.0
2021-11-18 15:00:00,128.84,128.85,128.81,128.84,32877.0,118.4273,118.4364,118.3997,118.4273,32877.0
2021-11-18 15:30:00,128.84,128.89,128.84,128.89,408765.0,118.4273,118.4732,118.4273,118.4732,408765.0
2021-11-19 09:30:00,129.13,129.2,129.13,129.19,279707.0,118.6938,118.7582,118.6938,118.749,279707.0
2021-11-19 10:00:00,129.19,129.24,129.16,129.23,82769.0,118.749,118.7949,118.7214,118.7857,82769.0
2021-11-19 10:30:00,129.24,129.25,129.07,129.14,58881.0,118.7949,118.8041,118.6387,118.703,58881.0
2021-11-19 11:00:00,129.14,129.15,129.07,129.11,30444.0,118.703,118.7122,118.6387,118.6754,30444.0
2021-11-19 11:30:00,129.12,129.13,129.1,129.11,50967.0,118.6846,118.6938,118.6662,118.6754,50967.0
2021-11-19 12:00:00,129.1,129.11,129.05,129.07,174990.0,118.6662,118.6754,118.6203,118.6387,174990.0
2021-11-19 12:30:00,129.08,129.09,128.91,128.94,178111.0,118.6479,118.6571,118.4916,118.5192,178111.0
2021-11-19 13:00:00,128.93,129.0,128.9,128.99,61722.0,118.51,118.5743,118.4824,118.5651,61722.0
2021-11-19 13:30:00,128.98,129.03,128.98,129.0,41172.0,118.5559,118.6019,118.5559,118.5743,41172.0
2021-11-19 14:00:00,129.0,129.01,128.96,128.97,54810.0,118.5743,118.5835,118.5376,118.5468,54810.0
2021-11-19 14:30:00,128.97,128.99,128.96,128.97,27210.0,118.5468,118.5651,118.5376,118.5468,27210.0
2021-11-19 15:00:00,128.97,128.97,128.88,128.91,47782.0,118.5468,118.5468,118.464,118.4916,47782.0
2021-11-19 15:30:00,128.9,128.91,128.87,128.91,73724.0,118.4824,118.4916,118.4548,118.4916,73724.0
2021-11-22 09:30:00,128.52,128.61,128.5,128.59,135748.0,118.1331,118.2158,118.1147,118.1975,135748.0
2021-11-22 10:00:00,128.59,128.59,128.53,128.55,85634.0,118.1975,118.1975,118.1423,118.1607,85634.0
2021-11-22 10:30:00,128.55,128.58,128.54,128.57,39304.0,118.1607,118.1883,118.1515,118.1791,39304.0
2021-11-22 11:00:00,128.57,128.57,128.52,128.52,19801.0,118.1791,118.1791,118.1331,118.1331,19801.0
2021-11-22 11:30:00,128.5,128.54,128.45,128.51,63292.0,118.1147,118.1515,118.0688,118.1239,63292.0
2021-11-22 12:00:00,128.5,128.51,128.47,128.48,29391.0,118.1147,118.1239,118.0872,118.0964,29391.0
2021-11-22 12:30:00,128.48,128.49,128.42,128.43,41464.0,118.0964,118.1055,118.0412,118.0504,41464.0
2021-11-22 13:00:00,128.43,128.44,128.37,128.41,190672.0,118.0504,118.0596,117.9952,118.032,190672.0
2021-11-22 13:30:00,128.41,128.41,128.35,128.36,36496.0,118.032,118.032,117.9769,117.9861,36496.0
2021-11-22 14:00:00,128.37,128.4,128.35,128.4,39096.0,117.9952,118.0228,117.9769,118.0228,39096.0
2021-11-22 14:30:00,128.4,128.42,128.33,128.33,85030.0,118.0228,118.0412,117.9585,117.9585,85030.0
2021-11-22 15:00:00,128.33,128.34,128.28,128.31,84281.0,117.9585,117.9677,117.9125,117.9401,84281.0
2021-11-22 15:30:00,128.31,128.33,128.3,128.32,102548.0,117.9401,117.9585,117.9309,117.9493,102548.0
2021-11-23 09:30:00,128.23,128.27,128.18,128.23,60725.0,117.8666,117.9033,117.8206,117.8666,60725.0
2021-11-23 10:00:00,128.23,128.25,128.19,128.19,48908.0,117.8666,117.8849,117.8298,117.8298,48908.0
2021-11-23 10:30:00,128.18,128.3,128.18,128.3,39290.0,117.8206,117.9309,117.8206,117.9309,39290.0
2021-11-23 11:00:00,128.31,128.33,128.25,128.26,51843.0,117.9401,117.9585,117.8849,117.8941,51843.0
2021-11-23 11:30:00,128.26,128.27,128.19,128.22,34164.0,117.8941,117.9033,117.8298,117.8574,34164.0
2021-11-23 12:00:00,128.22,128.29,128.22,128.25,51333.0,117.8574,117.9217,117.8574,117.8849,51333.0
2021-11-23 12:30:00,128.25,128.25,128.17,128.18,68889.0,117.8849,117.8849,117.8114,117.8206,68889.0
2021-11-23 13:00:00,128.17,128.31,128.17,128.27,124969.0,117.8114,117.9401,117.8114,117.9033,124969.0
2021-11-23 13:30:00,128.27,128.29,128.23,128.25,81789.0,117.9033,117.9217,117.8666,117.8849,81789.0
2021-11-23 14:00:00,128.25,128.28,128.24,128.27,30290.0,117.8849,117.9125,117.8757,117.9033,30290.0
2021-11-23 14:30:00,128.26,128.28,128.25,128.26,49467.0,117.8941,117.9125,117.8849,117.8941,49467.0
2021-11-23 15:00:00,128.26,128.27,128.24,128.26,25561.0,117.8941,117.9033,117.8757,117.8941,25561.0
2021-11-23 15:30:00,128.25,128.25,128.17,128.19,131930.0,117.8849,117.8849,117.8114,117.8298,131930.0
2021-11-24 09:30:00,128.13,128.13,128.05,128.09,128608.0,117.7746,117.7746,117.7011,117.7379,128608.0
2021-11-24 10:00:00,128.08,128.18,128.06,128.18,86790.0,117.7287,117.8206,117.7103,117.8206,86790.0
2021-11-24 10:30:00,128.18,128.19,128.12,128.15,65084.0,117.8206,117.8298,117.7654,117.793,65084.0
2021-11-24 11:00:00,128.14,128.19,128.1,128.18,38537.0,117.7838,117.8298,117.7471,117.8206,38537.0
2021-11-24 11:30:00,128.18,128.25,128.18,128.24,35400.0,117.8206,117.8849,117.8206,117.8757,35400.0
2021-11-24 12:00:00,128.24,128.27,128.21,128.22,55990.0,117.8757,117.9033,117.8482,117.8574,55990.0
2021-11-24 12:30:00,128.23,128.24,128.2,128.22,24657.0,117.8666,117.8757,117.839,117.8574,24657.0
2021-11-24 13:00:00,128.22,128.25,128.21,128.22,36119.0,117.8574,117.8849,117.8482,117.8574,36119.0
2021-11-24 13:30:00,128.22,128.22,128.16,128.18,63349.0,117.8574,117.8574,117.8022,117.8206,63349.0
2021-11-24 14:00:00,128.17,128.21,128.14,128.19,92457.0,117.8114,117.8482,117.7838,117.8298,92457.0
2021-11-24 14:30:00,128.19,128.25,128.19,128.21,41924.0,117.8298,117.8849,117.8298,117.8482,41924.0
2021-11-24 15:00:00,128.21,128.25,128.21,128.22,29065.0,117.8482,117.8849,117.8482,117.8574,29065.0
2021-11-24 15:30:00,128.22,128.25,128.21,128.24,80067.0,117.8574,117.8849,117.8482,117.8757,80067.0
2021-11-26 09:30:00,129.08,129.18,129.01,129.17,222237.0,118.6479,118.7398,118.5835,118.7306,222237.0
2021-11-26 10:00:00,129.18,129.23,129.1,129.13,227182.0,118.7398,118.7857,118.6662,118.6938,227182.0
2021-11-26 10:30:00,129.12,129.25,129.12,129.22,86509.0,118.6846,118.8041,118.6846,118.7765,86509.0
2021-11-26 11:00:00,129.22,129.31,129.22,129.23,129744.0,118.7765,118.8593,118.7765,118.7857,129744.0
2021-11-26 11:30:00,129.23,129.24,129.11,129.12,134156.0,118.7857,118.7949,118.6754,118.6846,134156.0
2021-11-26 12:00:00,129.12,129.12,129.07,129.11,152947.0,118.6846,118.6846,118.6387,118.6754,152947.0
2021-11-26 12:30:00,129.11,129.16,129.05,129.16,205527.0,118.6754,118.7214,118.6203,118.7214,205527.0
2021-11-29 09:30:00,128.93,128.96,128.91,128.93,183570.0,118.51,118.5376,118.4916,118.51,183570.0
2021-11-29 10:00:00,128.92,129.07,128.92,129.06,79407.0,118.5008,118.6387,118.5008,118.6295,79407.0
2021-11-29 10:30:00,129.06,129.2,129.05,129.19,109672.0,118.6295,118.7582,118.6203,118.749,109672.0
2021-11-29 11:00:00,129.18,129.21,129.13,129.2,79417.0,118.7398,118.7674,118.6938,118.7582,79417.0
2021-11-29 11:30:00,129.21,129.21,129.18,129.19,27188.0,118.7674,118.7674,118.7398,118.749,27188.0
2021-11-29 12:00:00,129.19,129.24,129.08,129.1,84097.0,118.749,118.7949,118.6479,118.6662,84097.0
2021-11-29 12:30:00,129.09,129.1,129.07,129.07,78634.0,118.6571,118.6662,118.6387,118.6387,78634.0
2021-11-29 13:00:00,129.07,129.12,129.07,129.11,46955.0,118.6387,118.6846,118.6387,118.6754,46955.0
2021-11-29 13:30:00,129.11,129.12,129.08,129.09,63491.0,118.6754,118.6846,118.6479,118.6571,63491.0
2021-11-29 14:00:00,129.09,129.11,129.07,129.1,77497.0,118.6571,118.6754,118.6387,118.6662,77497.0
2021-11-29 14:30:00,129.11,129.17,129.1,129.15,225214.0,118.6754,118.7306,118.6662,118.7122,225214.0
2021-11-29 15:00:00,129.15,129.19,129.14,129.18,56848.0,118.7122,118.749,118.703,118.7398,56848.0
2021-11-29 15:30:00,129.18,129.2,129.16,129.16,103416.0,118.7398,118.7582,118.7214,118.7214,103416.0
2021-11-30 09:30:00,129.6,129.69,129.58,129.62,128897.0,119.1258,119.2086,119.1075,119.1442,128897.0
2021-11-30 10:00:00,129.61,129.8,129.61,129.71,101786.0,119.135,119.3097,119.135,119.2269,101786.0
2021-11-30 10:30:00,129.71,129.72,128.98,129.2,723852.0,119.2269,119.2361,118.5559,118.7582,723852.0
2021-11-30 11:00:00,129.19,129.23,129.1,129.11,216418.0,118.749,118.7857,118.6662,118.6754,216418.0
2021-11-30 11:30:00,129.11,129.3,129.1,129.27,126107.0,118.6754,118.8501,118.6662,118.8225,126107.0
2021-11-30 12:00:00,129.28,129.38,129.24,129.26,88765.0,118.8317,118.9236,118.7949,118.8133,88765.0
2021-11-30 12:30:00,129.26,129.32,129.23,129.32,115990.0,118.8133,118.8685,118.7857,118.8685,115990.0
2021-11-30 13:00:00,129.32,129.41,129.32,129.38,27426.0,118.8685,118.9512,118.8685,118.9236,27426.0
2021-11-30 13:30:00,129.38,129.43,129.33,129.37,84918.0,118.9236,118.9696,118.8777,118.9144,84918.0
2021-11-30 14:00:00,129.38,129.41,129.34,129.37,91141.0,118.9236,118.9512,118.8868,118.9144,91141.0
2021-11-30 14:30:00,129.37,129.41,129.33,129.41,249970.0,118.9144,118.9512,118.8777,118.9512,249970.0
2021-11-30 15:00:00,129.41,129.43,129.36,129.43,120193.0,118.9512,118.9696,118.9052,118.9696,120193.0
2021-11-30 15:30:00,129.42,129.43,129.31,129.35,280250.0,118.9604,118.9696,118.8593,118.896,280250.0
2021-12-01 09:30:00,128.95,129.0,128.95,128.98,180073.0,118.5983,118.6443,118.5983,118.6259,180073.0
2021-12-01 10:00:00,128.97,129.03,128.87,128.99,134439.0,118.6167,118.6719,118.5247,118.6351,134439.0
2021-12-01 10:30:00,129.0,129.01,128.89,128.91,87569.0,118.6443,118.6535,118.5431,118.5615,87569.0
2021-12-01 11:00:00,128.92,128.98,128.89,128.97,60519.0,118.5707,118.6259,118.5431,118.6167,60519.0
2021-12-01 11:30:00,128.97,129.09,128.97,129.08,60333.0,118.6167,118.7271,118.6167,118.7179,60333.0
2021-12-01 12:00:00,129.08,129.1,129.05,129.1,147489.0,118.7179,118.7362,118.6903,118.7362,147489.0
2021-12-01 12:30:00,129.09,129.16,129.05,129.15,105858.0,118.7271,118.7914,118.6903,118.7822,105858.0
2021-12-01 13:00:00,129.15,129.21,129.14,129.17,86174.0,118.7822,118.8374,118.773,118.8006,86174.0
2021-12-01 13:30:00,129.16,129.28,129.15,129.21,94592.0,118.7914,118.9018,118.7822,118.8374,94592.0
2021-12-01 14:00:00,129.21,129.23,129.15,129.17,66912.0,118.8374,118.8558,118.7822,118.8006,66912.0
2021-12-01 14:30:00,129.16,129.29,129.14,129.29,100023.0,118.7914,118.911,118.773,118.911,100023.0
2021-12-01 15:00:00,129.28,129.32,129.25,129.3,56787.0,118.9018,118.9386,118.8742,118.9202,56787.0
2021-12-01 15:30:00,129.31,129.38,129.25,129.38,254260.0,118.9294,118.9938,118.8742,118.9938,254260.0
2021-12-02 09:30:00,129.21,129.24,129.05,129.05,97298.0,118.8374,118.865,118.6903,118.6903,97298.0
2021-12-02 10:00:00,129.05,129.14,129.04,129.08,54282.0,118.6903,118.773,118.6811,118.7179,54282.0
2021-12-02 10:30:00,129.07,129.15,129.05,129.06,56103.0,118.7087,118.7822,118.6903,118.6995,56103.0
2021-12-02 11:00:00,129.06,129.06,129.01,129.01,42798.0,118.6995,118.6995,118.6535,118.6535,42798.0
2021-12-02 11:30:00,129.01,129.11,128.95,128.96,51547.0,118.6535,118.7454,118.5983,118.6075,51547.0
2021-12-02 12:00:00,128.96,128.96,128.88,128.89,147004.0,118.6075,118.6075,118.5339,118.5431,147004.0
2021-12-02 12:30:00,128.89,128.94,128.89,128.92,59148.0,118.5431,118.5891,118.5431,118.5707,59148.0
2021-12-02 13:00:00,128.93,128.95,128.92,128.95,60670.0,118.5799,118.5983,118.5707,118.5983,60670.0
2021-12-02 13:30:00,128.95,128.95,128.91,128.92,60718.0,118.5983,118.5983,118.5615,118.5707,60718.0
2021-12-02 14:00:00,128.92,128.95,128.9,128.93,46574.0,118.5707,118.5983,118.5523,118.5799,46574.0
2021-12-02 14:30:00,128.94,128.99,128.93,128.99,70484.0,118.5891,118.6351,118.5799,118.6351,70484.0
2021-12-02 15:00:00,128.99,129.01,128.97,129.01,45421.0,118.6351,118.6535,118.6167,118.6535,45421.0
2021-12-02 15:30:00,129.0,129.08,128.97,129.02,202538.0,118.6443,118.7179,118.6167,118.6627,202538.0
2021-12-03 09:30:00,128.9,128.98,128.84,128.94,135774.0,118.5523,118.6259,118.4971,118.5891,135774.0
2021-12-03 10:00:00,128.93,129.04,128.8,128.99,189725.0,118.5799,118.6811,118.4603,118.6351,189725.0
2021-12-03 10:30:00,128.99,129.16,128.99,129.14,124069.0,118.6351,118.7914,118.6351,118.773,124069.0
2021-12-03 11:00:00,129.13,129.3,129.11,129.24,98647.0,118.7638,118.9202,118.7454,118.865,98647.0
2021-12-03 11:30:00,129.26,129.4,129.21,129.4,199122.0,118.8834,119.0122,118.8374,119.0122,199122.0
2021-12-03 12:00:00,129.4,129.42,129.3,129.31,79892.0,119.0122,119.0306,118.9202,118.9294,79892.0
2021-12-03 12:30:00,129.31,129.41,129.3,129.4,79117.0,118.9294,119.0214,118.9202,119.0122,79117.0
2021-12-03 13:00:00,129.4,129.47,129.37,129.45,218145.0,119.0122,119.0765,118.9846,119.0582,218145.0
2021-12-03 13:30:00,129.46,129.49,129.42,129.46,771859.0,119.0673,119.0949,119.0306,119.0673,771859.0
2021-12-03 14:00:00,129.45,129.47,129.42,129.45,492470.0,119.0582,119.0765,119.0306,119.0582,492470.0
2021-12-03 14:30:00,129.45,129.51,129.45,129.5,1760527.0,119.0582,119.1133,119.0582,119.1041,1760527.0
2021-12-03 15:00:00,129.5,129.54,129.47,129.49,448880.0,119.1041,119.1409,119.0765,119.0949,448880.0
2021-12-03 15:30:00,129.48,129.49,129.35,129.36,1083053.0,119.0857,119.0949,118.9662,118.9754,1083053.0
2021-12-06 09:30:00,129.25,129.29,129.2,129.2,141828.0,118.8742,118.911,118.8282,118.8282,141828.0
2021-12-06 10:00:00,129.19,129.23,129.18,129.21,101317.0,118.819,118.8558,118.8098,118.8374,101317.0
2021-12-06 10:30:00,129.2,129.23,129.1,129.11,100024.0,118.8282,118.8558,118.7362,118.7454,100024.0
2021-12-06 11:00:00,129.12,129.15,129.11,129.13,55656.0,118.7546,118.7822,118.7454,118.7638,55656.0
2021-12-06 11:30:00,129.12,129.17,129.1,129.16,17651.0,118.7546,118.8006,118.7362,118.7914,17651.0
2021-12-06 12:00:00,129.16,129.16,129.09,129.11,74246.0,118.7914,118.7914,118.7271,118.7454,74246.0
2021-12-06 12:30:00,129.1,129.11,129.04,129.07,66279.0,118.7362,118.7454,118.6811,118.7087,66279.0
2021-12-06 13:00:00,129.06,129.06,128.98,129.02,67359.0,118.6995,118.6995,118.6259,118.6627,67359.0
2021-12-06 13:30:00,129.01,129.02,128.98,128.99,55436.0,118.6535,118.6627,118.6259,118.6351,55436.0
2021-12-06 14:00:00,129.0,129.03,128.97,128.99,188983.0,118.6443,118.6719,118.6167,118.6351,188983.0
2021-12-06 14:30:00,128.99,129.0,128.96,128.98,109960.0,118.6351,118.6443,118.6075,118.6259,109960.0
2021-12-06 15:00:00,128.97,129.03,128.97,129.02,69379.0,118.6167,118.6719,118.6167,118.6627,69379.0
2021-12-06 15:30:00,129.02,129.05,129.0,129.05,147396.0,118.6627,118.6903,118.6443,118.6903,147396.0
2021-12-07 09:30:00,128.78,128.86,128.77,128.82,77101.0,118.4419,118.5155,118.4327,118.4787,77101.0
2021-12-07 10:00:00,128.81,128.86,128.8,128.85,43535.0,118.4695,118.5155,118.4603,118.5063,43535.0
2021-12-07 10:30:00,128.84,128.87,128.77,128.77,38153.0,118.4971,118.5247,118.4327,118.4327,38153.0
2021-12-07 11:00:00,128.78,128.82,128.77,128.82,25235.0,118.4419,118.4787,118.4327,118.4787,25235.0
2021-12-07 11:30:00,128.83,128.83,128.78,128.79,30709.0,118.4879,118.4879,118.4419,118.4511,30709.0
2021-12-07 12:00:00,128.8,128.81,128.78,128.78,18248.0,118.4603,118.4695,118.4419,118.4419,18248.0
2021-12-07 12:30:00,128.78,128.79,128.72,128.73,9433.0,118.4419,118.4511,118.3868,118.396,9433.0
2021-12-07 13:00:00,128.74,128.81,128.74,128.78,35819.0,118.4051,118.4695,118.4051,118.4419,35819.0
2021-12-07 13:30:00,128.78,128.79,128.72,128.73,37985.0,118.4419,118.4511,118.3868,118.396,37985.0
2021-12-07 14:00:00,128.73,128.75,128.73,128.74,33634.0,118.396,118.4143,118.396,118.4051,33634.0
2021-12-07 14:30:00,128.75,128.75,128.68,128.69,33985.0,118.4143,118.4143,118.35,118.3592,33985.0
2021-12-07 15:00:00,128.69,128.71,128.67,128.69,16871.0,118.3592,118.3776,118.3408,118.3592,16871.0
2021-12-07 15:30:00,128.69,128.74,128.68,128.72,84730.0,118.3592,118.4051,118.35,118.3868,84730.0
2021-12-08 09:30:00,128.61,128.63,128.57,128.57,66353.0,118.2856,118.304,118.2488,118.2488,66353.0
2021-12-08 10:00:00,128.57,128.6,128.52,128.56,52621.0,118.2488,118.2764,118.2028,118.2396,52621.0
2021-12-08 10:30:00,128.56,128.6,128.53,128.53,85041.0,118.2396,118.2764,118.212,118.212,85041.0
2021-12-08 11:00:00,128.54,128.54,128.49,128.5,32595.0,118.2212,118.2212,118.1752,118.1844,32595.0
2021-12-08 11:30:00,128.51,128.52,128.47,128.52,35816.0,118.1936,118.2028,118.1568,118.2028,35816.0
2021-12-08 12:00:00,128.53,128.59,128.52,128.57,706085.0,118.212,118.2672,118.2028,118.2488,706085.0
2021-12-08 12:30:00,128.56,128.61,128.55,128.61,43951.0,118.2396,118.2856,118.2304,118.2856,43951.0
2021-12-08 13:00:00,128.62,128.67,128.59,128.64,210709.0,118.2948,118.3408,118.2672,118.3132,210709.0
2021-12-08 13:30:00,128.63,128.65,128.61,128.63,28070.0,118.304,118.3224,118.2856,118.304,28070.0
2021-12-08 14:00:00,128.62,128.68,128.61,128.67,77004.0,118.2948,118.35,118.2856,118.3408,77004.0
2021-12-08 14:30:00,128.66,128.7,128.62,128.65,64355.0,118.3316,118.3684,118.2948,118.3224,64355.0
2021-12-08 15:00:00,128.66,128.66,128.63,128.65,1813815.0,118.3316,118.3316,118.304,118.3224,1813815.0
2021-12-08 15:30:00,128.64,128.65,128.59,128.6,156137.0,118.3132,118.3224,118.2672,118.2764,156137.0
2021-12-09 09:30:00,128.7,128.79,128.67,128.78,362686.0,118.3684,118.4511,118.3408,118.4419,362686.0
2021-12-09 10:00:00,128.78,128.79,128.72,128.78,82067.0,118.4419,118.4511,118.3868,118.4419,82067.0
2021-12-09 10:30:00,128.78,128.85,128.77,128.79,114213.0,118.4419,118.5063,118.4327,118.4511,114213.0
2021-12-09 11:00:00,128.8,128.82,128.71,128.72,21862.0,118.4603,118.4787,118.3776,118.3868,21862.0
2021-12-09 11:30:00,128.72,128.77,128.71,128.77,11616.0,118.3868,118.4327,118.3776,118.4327,11616.0
2021-12-09 12:00:00,128.77,128.79,128.75,128.76,22587.0,118.4327,118.4511,118.4143,118.4235,22587.0
2021-12-09 12:30:00,128.76,128.79,128.74,128.75,42640.0,118.4235,118.4511,118.4051,118.4143,42640.0
2021-12-09 13:00:00,128.75,128.77,128.58,128.72,296656.0,118.4143,118.4327,118.258,118.3868,296656.0
2021-12-09 13:30:00,128.72,128.78,128.68,128.77,50736.0,118.3868,118.4419,118.35,118.4327,50736.0
2021-12-09 14:00:00,128.77,128.77,128.69,128.72,41730.0,118.4327,118.4327,118.3592,118.3868,41730.0
2021-12-09 14:30:00,128.72,128.74,128.69,128.7,73317.0,118.3868,118.4051,118.3592,118.3684,73317.0
2021-12-09 15:00:00,128.7,128.72,128.69,128.71,62831.0,118.3684,118.3868,118.3592,118.3776,62831.0
2021-12-09 15:30:00,128.7,128.72,128.67,128.68,92228.0,118.3684,118.3868,118.3408,118.35,92228.0
2021-12-10 09:30:00,128.75,128.85,128.69,128.83,99372.0,118.4143,118.5063,118.3592,118.4879,99372.0
2021-12-10 10:00:00,128.84,128.89,128.81,128.83,99626.0,118.4971,118.5431,118.4695,118.4879,99626.0
2021-12-10 10:30:00,128.82,128.89,128.82,128.86,20687.0,118.4787,118.5431,118.4787,118.5155,20687.0
2021-12-10 11:00:00,128.86,128.95,128.86,128.92,717912.0,118.5155,118.5983,118.5155,118.5707,717912.0
2021-12-10 11:30:00,128.92,128.95,128.85,128.86,1270349.0,118.5707,118.5983,118.5063,118.5155,1270349.0
2021-12-10 12:00:00,128.86,128.89,128.86,128.88,87660.0,118.5155,118.5431,118.5155,118.5339,87660.0
2021-12-10 12:30:00,128.88,128.89,128.81,128.84,96818.0,118.5339,118.5431,118.4695,118.4971,96818.0
2021-12-10 13:00:00,128.84,128.86,128.81,128.84,26438.0,118.4971,118.5155,118.4695,118.4971,26438.0
2021-12-10 13:30:00,128.84,128.84,128.78,128.78,24717.0,118.4971,118.4971,118.4419,118.4419,24717.0
2021-12-10 14:00:00,128.78,128.78,128.73,128.74,16990.0,118.4419,118.4419,118.396,118.4051,16990.0
2021-12-10 14:30:00,128.74,128.75,128.72,128.75,35793.0,118.4051,118.4143,118.3868,118.4143,35793.0
2021-12-10 15:00:00,128.74,128.75,128.73,128.75,25180.0,118.4051,118.4143,118.396,118.4143,25180.0
2021-12-10 15:30:00,128.75,128.77,128.73,128.75,90066.0,118.4143,118.4327,118.396,118.4143,90066.0
2021-12-13 09:30:00,128.83,128.87,128.81,128.87,53089.0,118.4879,118.5247,118.4695,118.5247,53089.0
2021-12-13 10:00:00,128.88,128.93,128.87,128.92,60968.0,118.5339,118.5799,118.5247,118.5707,60968.0
2021-12-13 10:30:00,128.93,128.94,128.89,128.94,35451.0,118.5799,118.5891,118.5431,118.5891,35451.0
2021-12-13 11:00:00,128.94,129.04,128.93,129.02,18023.0,118.5891,118.6811,118.5799,118.6627,18023.0
2021-12-13 11:30:00,129.04,129.09,129.02,129.07,13497.0,118.6811,118.7271,118.6627,118.7087,13497.0
2021-12-13 12:00:00,129.06,129.08,129.0,129.01,15129.0,118.6995,118.7179,118.6443,118.6535,15129.0
2021-12-13 12:30:00,129.01,129.05,129.01,129.04,76410.0,118.6535,118.6903,118.6535,118.6811,76410.0
2021-12-13 13:00:00,129.04,129.04,129.01,129.02,37311.0,118.6811,118.6811,118.6535,118.6627,37311.0
2021-12-13 13:30:00,129.02,129.03,129.0,129.01,88284.0,118.6627,118.6719,118.6443,118.6535,88284.0
2021-12-13 14:00:00,129.01,129.01,128.97,128.99,99757.0,118.6535,118.6535,118.6167,118.6351,99757.0
2021-12-13 14:30:00,128.99,129.01,128.98,129.0,123721.0,118.6351,118.6535,118.6259,118.6443,123721.0
2021-12-13 15:00:00,128.99,129.0,128.98,128.99,110558.0,118.6351,118.6443,118.6259,118.6351,110558.0
2021-12-13 15:30:00,128.99,129.01,128.98,129.0,297032.0,118.6351,118.6535,118.6259,118.6443,297032.0
2021-12-14 09:30:00,128.85,128.86,128.8,128.83,79617.0,118.5063,118.5155,118.4603,118.4879,79617.0
2021-12-14 10:00:00,128.82,128.83,128.76,128.78,49930.0,118.4787,118.4879,118.4235,118.4419,49930.0
2021-12-14 10:30:00,128.78,128.85,128.77,128.84,52603.0,118.4419,118.5063,118.4327,118.4971,52603.0
2021-12-14 11:00:00,128.86,128.92,128.85,128.9,79262.0,118.5155,118.5707,118.5063,118.5523,79262.0
2021-12-14 11:30:00,128.9,128.92,128.88,128.91,24050.0,118.5523,118.5707,118.5339,118.5615,24050.0
2021-12-14 12:00:00,128.93,128.93,128.87,128.87,19559.0,118.5799,118.5799,118.5247,118.5247,19559.0
2021-12-14 12:30:00,128.88,128.91,128.88,128.89,13133.0,118.5339,118.5615,118.5339,118.5431,13133.0
2021-12-14 13:00:00,128.88,128.89,128.85,128.88,20579.0,118.5339,118.5431,118.5063,118.5339,20579.0
2021-12-14 13:30:00,128.87,128.88,128.86,128.88,51382.0,118.5247,118.5339,118.5155,118.5339,51382.0
2021-12-14 14:00:00,128.88,128.88,128.84,128.86,31710.0,118.5339,118.5339,118.4971,118.5155,31710.0
2021-12-14 14:30:00,128.87,128.88,128.85,128.87,43188.0,118.5247,118.5339,118.5063,118.5247,43188.0
2021-12-14 15:00:00,128.86,128.88,128.85,128.86,38170.0,118.5155,118.5339,118.5063,118.5155,38170.0
2021-12-14 15:30:00,128.86,128.87,128.82,128.84,75006.0,118.5155,118.5247,118.4787,118.4971,75006.0
2021-12-15 09:30:00,128.69,128.8,128.66,128.78,117655.0,118.3592,118.4603,118.3316,118.4419,117655.0
2021-12-15 10:00:00,128.77,128.85,128.77,128.84,37812.0,118.4327,118.5063,118.4327,118.4971,37812.0
2021-12-15 10:30:00,128.84,128.86,128.78,128.8,94764.0,118.4971,118.5155,118.4419,118.4603,94764.0
2021-12-15 11:00:00,128.81,128.84,128.8,128.81,31587.0,118.4695,118.4971,118.4603,118.4695,31587.0
2021-12-15 11:30:00,128.81,128.84,128.78,128.83,38869.0,118.4695,118.4971,118.4419,118.4879,38869.0
2021-12-15 12:00:00,128.83,128.85,128.82,128.82,18702.0,118.4879,118.5063,118.4787,118.4787,18702.0
2021-12-15 12:30:00,128.81,128.83,128.8,128.81,14807.0,118.4695,118.4879,118.4603,118.4695,14807.0
2021-12-15 13:00:00,128.8,128.81,128.78,128.79,16678.0,118.4603,118.4695,118.4419,118.4511,16678.0
2021-12-15 13:30:00,128.79,128.82,128.78,128.8,69756.0,118.4511,118.4787,118.4419,118.4603,69756.0
2021-12-15 14:00:00,128.8,128.8,128.51,128.64,280812.0,118.4603,118.4603,118.1936,118.3132,280812.0
2021-12-15 14:30:00,128.63,128.79,128.54,128.74,176020.0,118.304,118.4511,118.2212,118.4051,176020.0
2021-12-15 15:00:00,128.74,128.74,128.65,128.72,75987.0,118.4051,118.4051,118.3224,118.3868,75987.0
2021-12-15 15:30:00,128.71,128.84,128.69,128.81,289170.0,118.3776,118.4971,118.3592,118.4695,289170.0
2021-12-16 09:30:00,128.95,129.1,128.94,129.09,170374.0,118.6745,118.8126,118.6653,118.8034,170374.0
2021-12-16 10:00:00,129.08,129.11,129.04,129.09,43173.0,118.7942,118.8218,118.7574,118.8034,43173.0
2021-12-16 10:30:00,129.09,129.1,129.04,129.08,163159.0,118.8034,118.8126,118.7574,118.7942,163159.0
2021-12-16 11:00:00,129.08,129.13,129.05,129.09,164622.0,118.7942,118.8402,118.7666,118.8034,164622.0
2021-12-16 11:30:00,129.08,129.13,129.08,129.11,140790.0,118.7942,118.8402,118.7942,118.8218,140790.0
2021-12-16 12:00:00,129.11,129.16,129.09,129.12,106866.0,118.8218,118.8678,118.8034,118.831,106866.0
2021-12-16 12:30:00,129.12,129.15,129.11,129.13,104815.0,118.831,118.8586,118.8218,118.8402,104815.0
2021-12-16 13:00:00,129.12,129.13,129.08,129.08,124689.0,118.831,118.8402,118.7942,118.7942,124689.0
2021-12-16 13:30:00,129.08,129.1,129.04,129.08,57437.0,118.7942,118.8126,118.7574,118.7942,57437.0
2021-12-16 14:00:00,129.08,129.09,129.05,129.07,44014.0,118.7942,118.8034,118.7666,118.785,44014.0
2021-12-16 14:30:00,129.08,129.15,129.07,129.14,59983.0,118.7942,118.8586,118.785,118.8494,59983.0
2021-12-16 15:00:00,129.14,129.17,129.08,129.09,169830.0,118.8494,118.877,118.7942,118.8034,169830.0
2021-12-16 15:30:00,129.09,129.11,129.07,129.09,106810.0,118.8034,118.8218,118.785,118.8034,106810.0
2021-12-17 09:30:00,129.22,129.33,129.19,129.32,45728.0,118.923,119.0243,118.8954,119.0151,45728.0
2021-12-17 10:00:00,129.3,129.34,129.28,129.32,94282.0,118.9966,119.0335,118.9782,119.0151,94282.0
2021-12-17 10:30:00,129.32,129.33,129.23,129.23,32982.0,119.0151,119.0243,118.9322,118.9322,32982.0
2021-12-17 11:00:00,129.23,129.26,129.2,129.24,27286.0,118.9322,118.9598,118.9046,118.9414,27286.0
2021-12-17 11:30:00,129.24,129.33,129.23,129.31,54496.0,118.9414,119.0243,118.9322,119.0058,54496.0
2021-12-17 12:00:00,129.31,129.32,129.26,129.28,41540.0,119.0058,119.0151,118.9598,118.9782,41540.0
2021-12-17 12:30:00,129.27,129.29,129.26,129.26,56212.0,118.969,118.9874,118.9598,118.9598,56212.0
2021-12-17 13:00:00,129.26,129.26,129.21,129.21,95555.0,118.9598,118.9598,118.9138,118.9138,95555.0
2021-12-17 13:30:00,129.21,129.21,129.05,129.13,586303.0,118.9138,118.9138,118.7666,118.8402,586303.0
2021-12-17 14:00:00,129.14,129.18,129.13,129.17,421869.0,118.8494,118.8862,118.8402,118.877,421869.0
2021-12-17 14:30:00,129.16,129.18,129.14,129.15,111597.0,118.8678,118.8862,118.8494,118.8586,111597.0
2021-12-17 15:00:00,129.15,129.16,129.1,129.11,29938.0,118.8586,118.8678,118.8126,118.8218,29938.0
2021-12-17 15:30:00,129.12,129.14,129.11,129.13,102249.0,118.831,118.8494,118.8218,118.8402,102249.0
2021-12-20 09:30:00,129.31,129.4,129.31,129.34,97174.0,119.0058,119.0887,119.0058,119.0335,97174.0
2021-12-20 10:00:00,129.35,129.41,129.35,129.39,183720.0,119.0427,119.0979,119.0427,119.0795,183720.0
2021-12-20 10:30:00,129.38,129.44,129.38,129.42,160419.0,119.0703,119.1255,119.0703,119.1071,160419.0
2021-12-20 11:00:00,129.41,129.45,129.38,129.38,75110.0,119.0979,119.1347,119.0703,119.0703,75110.0
2021-12-20 11:30:00,129.39,129.39,129.35,129.36,125954.0,119.0795,119.0795,119.0427,119.0519,125954.0
2021-12-20 12:00:00,129.35,129.36,129.28,129.28,22794.0,119.0427,119.0519,118.9782,118.9782,22794.0
2021-12-20 12:30:00,129.29,129.31,129.28,129.3,17278.0,118.9874,119.0058,118.9782,118.9966,17278.0
2021-12-20 13:00:00,129.31,129.33,129.3,129.3,12240.0,119.0058,119.0243,118.9966,118.9966,12240.0
2021-12-20 13:30:00,129.3,129.31,129.26,129.27,33266.0,118.9966,119.0058,118.9598,118.969,33266.0
2021-12-20 14:00:00,129.27,129.27,129.23,129.24,33146.0,118.969,118.969,118.9322,118.9414,33146.0
2021-12-20 14:30:00,129.24,129.27,129.2,129.2,39866.0,118.9414,118.969,118.9046,118.9046,39866.0
2021-12-20 15:00:00,129.19,129.21,129.17,129.18,131259.0,118.8954,118.9138,118.877,118.8862,131259.0
2021-12-20 15:30:00,129.18,129.22,129.17,129.18,192883.0,118.8862,118.923,118.877,118.8862,192883.0
2021-12-21 09:30:00,128.94,128.98,128.93,128.95,133566.0,118.6653,118.7021,118.6561,118.6745,133566.0
2021-12-21 10:00:00,128.94,128.95,128.87,128.93,65114.0,118.6653,118.6745,118.6009,118.6561,65114.0
2021-12-21 10:30:00,128.91,128.94,128.86,128.86,31602.0,118.6377,118.6653,118.5917,118.5917,31602.0
2021-12-21 11:00:00,128.86,128.87,128.83,128.84,77800.0,118.5917,118.6009,118.5641,118.5733,77800.0
2021-12-21 11:30:00,128.84,128.87,128.82,128.86,30123.0,118.5733,118.6009,118.5549,118.5917,30123.0
2021-12-21 12:00:00,128.86,128.86,128.8,128.8,61722.0,118.5917,118.5917,118.5365,118.5365,61722.0
2021-12-21 12:30:00,128.8,128.81,128.76,128.77,54854.0,118.5365,118.5457,118.4997,118.5089,54854.0
2021-12-21 13:00:00,128.78,128.86,128.77,128.84,171232.0,118.5181,118.5917,118.5089,118.5733,171232.0
2021-12-21 13:30:00,128.82,128.84,128.78,128.8,45287.0,118.5549,118.5733,118.5181,118.5365,45287.0
2021-12-21 14:00:00,128.8,128.8,128.76,128.77,19490.0,118.5365,118.5365,118.4997,118.5089,19490.0
2021-12-21 14:30:00,128.76,128.81,128.76,128.77,30555.0,118.4997,118.5457,118.4997,118.5089,30555.0
2021-12-21 15:00:00,128.78,128.85,128.78,128.81,80116.0,118.5181,118.5825,118.5181,118.5457,80116.0
2021-12-21 15:30:00,128.82,128.86,128.79,128.85,108614.0,118.5549,118.5917,118.5273,118.5825,108614.0
2021-12-22 09:30:00,128.93,128.93,128.82,128.83,67104.0,118.6561,118.6561,118.5549,118.5641,67104.0
2021-12-22 10:00:00,128.83,128.84,128.76,128.78,44122.0,118.5641,118.5733,118.4997,118.5181,44122.0
2021-12-22 10:30:00,128.77,128.8,128.74,128.8,21874.0,118.5089,118.5365,118.4813,118.5365,21874.0
2021-12-22 11:00:00,128.81,128.89,128.8,128.89,26851.0,118.5457,118.6193,118.5365,118.6193,26851.0
2021-12-22 11:30:00,128.88,128.89,128.86,128.88,32425.0,118.6101,118.6193,118.5917,118.6101,32425.0
2021-12-22 12:00:00,128.88,128.88,128.82,128.85,20411.0,118.6101,118.6101,118.5549,118.5825,20411.0
2021-12-22 12:30:00,128.85,128.86,128.84,128.85,17518.0,118.5825,118.5917,118.5733,118.5825,17518.0
2021-12-22 13:00:00,128.86,128.89,128.8,128.81,16637.0,118.5917,118.6193,118.5365,118.5457,16637.0
2021-12-22 13:30:00,128.81,128.87,128.81,128.84,48568.0,118.5457,118.6009,118.5457,118.5733,48568.0
2021-12-22 14:00:00,128.84,128.87,128.84,128.87,38733.0,118.5733,118.6009,118.5733,118.6009,38733.0
2021-12-22 14:30:00,128.87,128.88,128.83,128.88,110504.0,118.6009,118.6101,118.5641,118.6101,110504.0
2021-12-22 15:00:00,128.88,128.88,128.84,128.86,62990.0,118.6101,118.6101,118.5733,118.5917,62990.0
2021-12-22 15:30:00,128.86,128.89,128.85,128.88,168817.0,118.5917,118.6193,118.5825,118.6101,168817.0
2021-12-23 09:30:00,128.83,128.83,128.73,128.76,52325.0,118.5641,118.5641,118.4721,118.4997,52325.0
2021-12-23 10:00:00,128.77,128.78,128.73,128.78,70561.0,118.5089,118.5181,118.4721,118.5181,70561.0
2021-12-23 10:30:00,128.77,128.78,128.73,128.74,43278.0,118.5089,118.5181,118.4721,118.4813,43278.0
2021-12-23 11:00:00,128.74,128.78,128.73,128.77,32245.0,118.4813,118.5181,118.4721,118.5089,32245.0
2021-12-23 11:30:00,128.77,128.78,128.76,128.77,56542.0,118.5089,118.5181,118.4997,118.5089,56542.0
2021-12-23 12:00:00,128.76,128.78,128.76,128.76,16815.0,118.4997,118.5181,118.4997,118.4997,16815.0
2021-12-23 12:30:00,128.77,128.77,128.75,128.77,17519.0,118.5089,118.5089,118.4905,118.5089,17519.0
2021-12-23 13:00:00,128.76,128.77,128.75,128.75,38931.0,118.4997,118.5089,118.4905,118.4905,38931.0
2021-12-23 13:30:00,128.76,128.76,128.74,128.75,62166.0,118.4997,118.4997,118.4813,118.4905,62166.0
2021-12-23 14:00:00,128.75,128.75,128.74,128.75,60188.0,118.4905,118.4905,118.4813,118.4905,60188.0
2021-12-23 14:30:00,128.75,128.76,128.73,128.75,94517.0,118.4905,118.4997,118.4721,118.4905,94517.0
2021-12-23 15:00:00,128.75,128.75,128.73,128.74,28724.0,118.4905,118.4905,118.4721,118.4813,28724.0
2021-12-23 15:30:00,128.74,128.78,128.73,128.78,70457.0,118.4813,118.5181,118.4721,118.5181,70457.0
2021-12-27 09:30:00,128.72,128.76,128.7,128.75,67167.0,118.4629,118.4997,118.4445,118.4905,67167.0
2021-12-27 10:00:00,128.76,128.79,128.73,128.77,35302.0,118.4997,118.5273,118.4721,118.5089,35302.0
2021-12-27 10:30:00,128.78,128.78,128.75,128.76,52257.0,118.5181,118.5181,118.4905,118.4997,52257.0
2021-12-27 11:00:00,128.77,128.78,128.75,128.77,18620.0,118.5089,118.5181,118.4905,118.5089,18620.0
2021-12-27 11:30:00,128.77,128.78,128.76,128.77,13821.0,118.5089,118.5181,118.4997,118.5089,13821.0
2021-12-27 12:00:00,128.76,128.77,128.73,128.74,14493.0,118.4997,118.5089,118.4721,118.4813,14493.0
2021-12-27 12:30:00,128.74,128.75,128.72,128.73,12700.0,118.4813,118.4905,118.4629,118.4721,12700.0
2021-12-27 13:00:00,128.74,128.76,128.72,128.75,42608.0,118.4813,118.4997,118.4629,118.4905,42608.0
2021-12-27 13:30:00,128.74,128.74,128.72,128.72,34736.0,118.4813,118.4813,118.4629,118.4629,34736.0
2021-12-27 14:00:00,128.73,128.74,128.72,128.73,26462.0,118.4721,118.4813,118.4629,118.4721,26462.0
2021-12-27 14:30:00,128.74,128.74,128.7,128.72,54163.0,118.4813,118.4813,118.4445,118.4629,54163.0
2021-12-27 15:00:00,128.73,128.73,128.71,128.72,32618.0,118.4721,118.4721,118.4537,118.4629,32618.0
2021-12-27 15:30:00,128.72,128.73,128.71,128.72,89665.0,118.4629,118.4721,118.4537,118.4629,89665.0
2021-12-28 09:30:00,128.82,128.83,128.79,128.8,19331.0,118.5549,118.5641,118.5273,118.5365,19331.0
2021-12-28 10:00:00,128.81,128.83,128.8,128.81,18934.0,118.5457,118.5641,118.5365,118.5457,18934.0
2021-12-28 10:30:00,128.8,128.82,128.78,128.78,24419.0,118.5365,118.5549,118.5181,118.5181,24419.0
2021-12-28 11:00:00,128.78,128.81,128.78,128.81,30641.0,118.5181,118.5457,118.5181,118.5457,30641.0
2021-12-28 11:30:00,128.81,128.81,128.78,128.78,12774.0,118.5457,118.5457,118.5181,118.5181,12774.0
2021-12-28 12:00:00,128.78,128.81,128.78,128.81,22971.0,118.5181,118.5457,118.5181,118.5457,22971.0
2021-12-28 12:30:00,128.81,128.82,128.78,128.79,37528.0,118.5457,118.5549,118.5181,118.5273,37528.0
2021-12-28 13:00:00,128.78,128.81,128.76,128.77,51067.0,118.5181,118.5457,118.4997,118.5089,51067.0
2021-12-28 13:30:00,128.77,128.78,128.75,128.76,59555.0,118.5089,118.5181,118.4905,118.4997,59555.0
2021-12-28 14:00:00,128.75,128.78,128.75,128.77,24797.0,118.4905,118.5181,118.4905,118.5089,24797.0
2021-12-28 14:30:00,128.77,128.78,128.76,128.77,37496.0,118.5089,118.5181,118.4997,118.5089,37496.0
2021-12-28 15:00:00,128.77,128.77,128.75,128.76,20359.0,118.5089,118.5089,118.4905,118.4997,20359.0
2021-12-28 15:30:00,128.76,128.77,128.74,128.75,93972.0,118.4997,118.5089,118.4813,118.4905,93972.0
2021-12-29 09:30:00,128.64,128.67,128.63,128.66,29688.0,118.3892,118.4168,118.38,118.4076,29688.0
2021-12-29 10:00:00,128.65,128.68,128.64,128.65,129458.0,118.3984,118.4261,118.3892,118.3984,129458.0
2021-12-29 10:30:00,128.65,128.65,128.58,128.59,145081.0,118.3984,118.3984,118.334,118.3432,145081.0
2021-12-29 11:00:00,128.59,128.6,128.54,128.55,62341.0,118.3432,118.3524,118.2972,118.3064,62341.0
2021-12-29 11:30:00,128.55,128.58,128.53,128.56,19081.0,118.3064,118.334,118.288,118.3156,19081.0
2021-12-29 12:00:00,128.56,128.66,128.56,128.65,17544.0,118.3156,118.4076,118.3156,118.3984,17544.0
2021-12-29 12:30:00,128.65,128.66,128.56,128.56,15151.0,118.3984,118.4076,118.3156,118.3156,15151.0
2021-12-29 13:00:00,128.56,128.6,128.47,128.5,309481.0,118.3156,118.3524,118.2328,118.2604,309481.0
2021-12-29 13:30:00,128.5,128.56,128.5,128.56,47222.0,118.2604,118.3156,118.2604,118.3156,47222.0
2021-12-29 14:00:00,128.56,128.57,128.53,128.56,123081.0,118.3156,118.3248,118.288,118.3156,123081.0
2021-12-29 14:30:00,128.56,128.58,128.55,128.56,35555.0,118.3156,118.334,118.3064,118.3156,35555.0
2021-12-29 15:00:00,128.56,128.56,128.52,128.53,430437.0,118.3156,118.3156,118.2788,118.288,430437.0
2021-12-29 15:30:00,128.54,128.56,128.52,128.55,133852.0,118.2972,118.3156,118.2788,118.3064,133852.0
2021-12-30 09:30:00,128.65,128.65,128.56,128.58,37802.0,118.3984,118.3984,118.3156,118.334,37802.0
2021-12-30 10:00:00,128.57,128.6,128.54,128.59,71519.0,118.3248,118.3524,118.2972,118.3432,71519.0
2021-12-30 10:30:00,128.59,128.64,128.58,128.61,80110.0,118.3432,118.3892,118.334,118.3616,80110.0
2021-12-30 11:00:00,128.61,128.66,128.6,128.66,20794.0,118.3616,118.4076,118.3524,118.4076,20794.0
2021-12-30 11:30:00,128.65,128.68,128.64,128.66,95821.0,118.3984,118.4261,118.3892,118.4076,95821.0
2021-12-30 12:00:00,128.66,128.69,128.65,128.69,97586.0,118.4076,118.4353,118.3984,118.4353,97586.0
2021-12-30 12:30:00,128.69,128.69,128.66,128.68,62954.0,118.4353,118.4353,118.4076,118.4261,62954.0
2021-12-30 13:00:00,128.68,128.69,128.67,128.68,7926.0,118.4261,118.4353,118.4168,118.4261,7926.0
2021-12-30 13:30:00,128.68,128.69,128.66,128.68,32005.0,118.4261,118.4353,118.4076,118.4261,32005.0
2021-12-30 14:00:00,128.68,128.69,128.67,128.68,25042.0,118.4261,118.4353,118.4168,118.4261,25042.0
2021-12-30 14:30:00,128.69,128.7,128.67,128.7,25097.0,118.4353,118.4445,118.4168,118.4445,25097.0
2021-12-30 15:00:00,128.7,128.72,128.7,128.71,997124.0,118.4445,118.4629,118.4445,118.4537,997124.0
2021-12-30 15:30:00,128.71,128.74,128.67,128.73,3390131.0,118.4537,118.4813,118.4168,118.4721,3390131.0
2021-12-31 09:30:00,128.8,128.83,128.73,128.75,146313.0,118.5365,118.5641,118.4721,118.4905,146313.0
2021-12-31 10:00:00,128.74,128.8,128.74,128.79,264583.0,118.4813,118.5365,118.4813,118.5273,264583.0
2021-12-31 10:30:00,128.79,128.83,128.78,128.81,151664.0,118.5273,118.5641,118.5181,118.5457,151664.0
2021-12-31 11:00:00,128.81,128.82,128.73,128.75,217754.0,118.5457,118.5549,118.4721,118.4905,217754.0
2021-12-31 11:30:00,128.75,128.82,128.74,128.81,95136.0,118.4905,118.5549,118.4813,118.5457,95136.0
2021-12-31 12:00:00,128.81,128.85,128.79,128.83,118891.0,118.5457,118.5825,118.5273,118.5641,118891.0
2021-12-31 12:30:00,128.83,128.84,128.78,128.8,97104.0,118.5641,118.5733,118.5181,118.5365,97104.0
2021-12-31 13:00:00,128.8,128.8,128.73,128.76,90838.0,118.5365,118.5365,118.4721,118.4997,90838.0
2021-12-31 13:30:00,128.75,128.77,128.73,128.76,76403.0,118.4905,118.5089,118.4721,118.4997,76403.0
2021-12-31 14:00:00,128.75,128.76,128.7,128.71,51999.0,118.4905,118.4997,118.4445,118.4537,51999.0
2021-12-31 14:30:00,128.7,128.71,128.66,128.66,107226.0,118.4445,118.4537,118.4076,118.4076,107226.0
2021-12-31 15:00:00,128.66,128.67,128.65,128.66,74387.0,118.4076,118.4168,118.3984,118.4076,74387.0
2021-12-31 15:30:00,128.67,128.7,128.66,128.7,168744.0,118.4168,118.4445,118.4076,118.4445,168744.0
2022-01-03 09:30:00,128.27,128.28,128.18,128.18,312248.0,118.0487,118.0579,117.9659,117.9659,312248.0
2022-01-03 10:00:00,128.19,128.24,128.15,128.19,83610.0,117.9751,118.0211,117.9383,117.9751,83610.0
2022-01-03 10:30:00,128.19,128.26,128.19,128.25,119289.0,117.9751,118.0395,117.9751,118.0303,119289.0
2022-01-03 11:00:00,128.25,128.25,128.19,128.2,73266.0,118.0303,118.0303,117.9751,117.9843,73266.0
2022-01-03 11:30:00,128.21,128.25,128.19,128.2,42002.0,117.9935,118.0303,117.9751,117.9843,42002.0
2022-01-03 12:00:00,128.2,128.22,128.19,128.21,220267.0,117.9843,118.0027,117.9751,117.9935,220267.0
2022-01-03 12:30:00,128.21,128.21,128.15,128.17,50232.0,117.9935,117.9935,117.9383,117.9567,50232.0
2022-01-03 13:00:00,128.19,128.2,128.14,128.15,34468.0,117.9751,117.9843,117.9291,117.9383,34468.0
2022-01-03 13:30:00,128.15,128.18,128.13,128.16,39004.0,117.9383,117.9659,117.9199,117.9475,39004.0
2022-01-03 14:00:00,128.15,128.18,128.14,128.16,48229.0,117.9383,117.9659,117.9291,117.9475,48229.0
2022-01-03 14:30:00,128.16,128.2,128.13,128.14,180053.0,117.9475,117.9843,117.9199,117.9291,180053.0
2022-01-03 15:00:00,128.13,128.14,128.11,128.13,137799.0,117.9199,117.9291,117.9015,117.9199,137799.0
2022-01-03 15:30:00,128.13,128.18,128.12,128.13,170170.0,117.9199,117.9659,117.9107,117.9199,170170.0
2022-01-04 09:30:00,128.04,128.07,128.01,128.06,41715.0,117.837,117.8647,117.8094,117.8555,41715.0
2022-01-04 10:00:00,128.06,128.15,128.03,128.14,81075.0,117.8555,117.9383,117.8278,117.9291,81075.0
2022-01-04 10:30:00,128.11,128.14,128.08,128.1,38755.0,117.9015,117.9291,117.8739,117.8923,38755.0
2022-01-04 11:00:00,128.09,128.15,128.08,128.09,39891.0,117.8831,117.9383,117.8739,117.8831,39891.0
2022-01-04 11:30:00,128.09,128.09,128.01,128.05,62326.0,117.8831,117.8831,117.8094,117.8463,62326.0
2022-01-04 12:00:00,128.04,128.06,128.02,128.05,20889.0,117.837,117.8555,117.8186,117.8463,20889.0
2022-01-04 12:30:00,128.05,128.06,128.02,128.06,30295.0,117.8463,117.8555,117.8186,117.8555,30295.0
2022-01-04 13:00:00,128.06,128.11,128.05,128.07,18887.0,117.8555,117.9015,117.8463,117.8647,18887.0
2022-01-04 13:30:00,128.07,128.1,128.05,128.1,53603.0,117.8647,117.8923,117.8463,117.8923,53603.0
2022-01-04 14:00:00,128.11,128.14,128.09,128.1,57442.0,117.9015,117.9291,117.8831,117.8923,57442.0
2022-01-04 14:30:00,128.11,128.13,128.07,128.09,44913.0,117.9015,117.9199,117.8647,117.8831,44913.0
2022-01-04 15:00:00,128.1,128.14,128.09,128.14,114076.0,117.8923,117.9291,117.8831,117.9291,114076.0
2022-01-04 15:30:00,128.14,128.18,128.12,128.17,140128.0,117.9291,117.9659,117.9107,117.9567,140128.0
2022-01-05 09:30:00,128.11,128.11,128.08,128.11,42255.0,117.9015,117.9015,117.8739,117.9015,42255.0
2022-01-05 10:00:00,128.1,128.12,128.07,128.08,34531.0,117.8923,117.9107,117.8647,117.8739,34531.0
2022-01-05 10:30:00,128.09,128.09,128.02,128.03,44327.0,117.8831,117.8831,117.8186,117.8278,44327.0
2022-01-05 11:00:00,128.03,128.03,127.93,127.93,50819.0,117.8278,117.8278,117.7358,117.7358,50819.0
2022-01-05 11:30:00,127.93,127.99,127.92,127.99,820455.0,117.7358,117.791,117.7266,117.791,820455.0
2022-01-05 12:00:00,128.0,128.0,127.92,127.92,185203.0,117.8002,117.8002,117.7266,117.7266,185203.0
2022-01-05 12:30:00,127.92,127.96,127.91,127.96,22570.0,117.7266,117.7634,117.7174,117.7634,22570.0
2022-01-05 13:00:00,127.96,127.98,127.96,127.96,190108.0,117.7634,117.7818,117.7634,117.7634,190108.0
2022-01-05 13:30:00,127.96,127.98,127.91,127.91,28795.0,117.7634,117.7818,117.7174,117.7174,28795.0
2022-01-05 14:00:00,127.91,127.94,127.71,127.86,132349.0,117.7174,117.745,117.5333,117.6714,132349.0
2022-01-05 14:30:00,127.84,127.84,127.74,127.75,37798.0,117.653,117.653,117.561,117.5702,37798.0
2022-01-05 15:00:00,127.75,127.81,127.72,127.79,53357.0,117.5702,117.6254,117.5425,117.607,53357.0
2022-01-05 15:30:00,127.79,127.8,127.75,127.79,155035.0,117.607,117.6162,117.5702,117.607,155035.0
2022-01-06 09:30:00,127.59,127.62,127.54,127.56,125931.0,117.4229,117.4505,117.3769,117.3953,125931.0
2022-01-06 10:00:00,127.57,127.63,127.49,127.55,142478.0,117.4045,117.4597,117.3309,117.3861,142478.0
2022-01-06 10:30:00,127.55,127.56,127.5,127.52,48522.0,117.3861,117.3953,117.3401,117.3585,48522.0
2022-01-06 11:00:00,127.51,127.54,127.48,127.54,49903.0,117.3493,117.3769,117.3217,117.3769,49903.0
2022-01-06 11:30:00,127.54,127.54,127.47,127.48,55314.0,117.3769,117.3769,117.3125,117.3217,55314.0
2022-01-06 12:00:00,127.48,127.52,127.45,127.5,225769.0,117.3217,117.3585,117.2941,117.3401,225769.0
2022-01-06 12:30:00,127.5,127.53,127.49,127.51,73513.0,117.3401,117.3677,117.3309,117.3493,73513.0
2022-01-06 13:00:00,127.51,127.53,127.48,127.5,25822.0,117.3493,117.3677,117.3217,117.3401,25822.0
2022-01-06 13:30:00,127.5,127.52,127.47,127.5,31944.0,117.3401,117.3585,117.3125,117.3401,31944.0
2022-01-06 14:00:00,127.5,127.53,127.49,127.51,29603.0,117.3401,117.3677,117.3309,117.3493,29603.0
2022-01-06 14:30:00,127.51,127.52,127.49,127.49,42619.0,117.3493,117.3585,117.3309,117.3309,42619.0
2022-01-06 15:00:00,127.49,127.52,127.48,127.51,44430.0,117.3309,117.3585,117.3217,117.3493,44430.0
2022-01-06 15:30:00,127.51,127.54,127.49,127.51,115769.0,117.3493,117.3769,117.3309,117.3493,115769.0
2022-01-07 09:30:00,127.41,127.44,127.29,127.35,176843.0,117.2573,117.2849,117.1468,117.202,176843.0
2022-01-07 10:00:00,127.35,127.46,127.34,127.37,276696.0,117.202,117.3033,117.1928,117.2204,276696.0
2022-01-07 10:30:00,127.38,127.38,127.23,127.25,148602.0,117.2296,117.2296,117.0916,117.11,148602.0
2022-01-07 11:00:00,127.26,127.32,127.19,127.23,114495.0,117.1192,117.1744,117.0548,117.0916,114495.0
2022-01-07 11:30:00,127.24,127.3,127.2,127.29,30471.0,117.1008,117.156,117.064,117.1468,30471.0
2022-01-07 12:00:00,127.3,127.3,127.25,127.27,39934.0,117.156,117.156,117.11,117.1284,39934.0
2022-01-07 12:30:00,127.27,127.32,127.23,127.32,37978.0,117.1284,117.1744,117.0916,117.1744,37978.0
2022-01-07 13:00:00,127.31,127.35,127.3,127.34,30890.0,117.1652,117.202,117.156,117.1928,30890.0
2022-01-07 13:30:00,127.35,127.4,127.34,127.39,20582.0,117.202,117.248,117.1928,117.2388,20582.0
2022-01-07 14:00:00,127.38,127.39,127.35,127.38,44170.0,117.2296,117.2388,117.202,117.2296,44170.0
2022-01-07 14:30:00,127.38,127.39,127.32,127.33,59115.0,117.2296,117.2388,117.1744,117.1836,59115.0
2022-01-07 15:00:00,127.33,127.38,127.33,127.37,62505.0,117.1836,117.2296,117.1836,117.2204,62505.0
2022-01-07 15:30:00,127.36,127.36,127.32,127.33,135157.0,117.2112,117.2112,117.1744,117.1836,135157.0
2022-01-10 09:30:00,127.12,127.15,127.07,127.09,63641.0,116.9904,117.018,116.9443,116.9628,63641.0
2022-01-10 10:00:00,127.07,127.14,127.06,127.14,29423.0,116.9443,117.0088,116.9351,117.0088,29423.0
2022-01-10 10:30:00,127.13,127.18,127.12,127.15,153110.0,116.9996,117.0456,116.9904,117.018,153110.0
2022-01-10 11:00:00,127.15,127.21,127.14,127.17,27178.0,117.018,117.0732,117.0088,117.0364,27178.0
2022-01-10 11:30:00,127.18,127.23,127.16,127.22,103643.0,117.0456,117.0916,117.0272,117.0824,103643.0
2022-01-10 12:00:00,127.21,127.23,127.2,127.22,50193.0,117.0732,117.0916,117.064,117.0824,50193.0
2022-01-10 12:30:00,127.21,127.29,127.21,127.23,52607.0,117.0732,117.1468,117.0732,117.0916,52607.0
2022-01-10 13:00:00,127.22,127.23,127.19,127.21,46827.0,117.0824,117.0916,117.0548,117.0732,46827.0
2022-01-10 13:30:00,127.2,127.21,127.19,127.21,40827.0,117.064,117.0732,117.0548,117.0732,40827.0
2022-01-10 14:00:00,127.21,127.21,127.16,127.17,42126.0,117.0732,117.0732,117.0272,117.0364,42126.0
2022-01-10 14:30:00,127.18,127.2,127.16,127.16,44257.0,117.0456,117.064,117.0272,117.0272,44257.0
2022-01-10 15:00:00,127.16,127.2,127.14,127.19,85236.0,117.0272,117.064,117.0088,117.0548,85236.0
2022-01-10 15:30:00,127.19,127.22,127.18,127.22,384887.0,117.0548,117.0824,117.0456,117.0824,384887.0
2022-01-11 09:30:00,127.06,127.13,127.06,127.11,113536.0,116.9351,116.9996,116.9351,116.9812,113536.0
2022-01-11 10:00:00,127.11,127.12,127.05,127.1,52239.0,116.9812,116.9904,116.9259,116.972,52239.0
2022-01-11 10:30:00,127.08,127.15,127.04,127.12,248932.0,116.9535,117.018,116.9167,116.9904,248932.0
2022-01-11 11:00:00,127.12,127.23,127.12,127.23,39306.0,116.9904,117.0916,116.9904,117.0916,39306.0
2022-01-11 11:30:00,127.23,127.24,127.19,127.21,16797.0,117.0916,117.1008,117.0548,117.0732,16797.0
2022-01-11 12:00:00,127.22,127.22,127.17,127.18,15885.0,117.0824,117.0824,117.0364,117.0456,15885.0
2022-01-11 12:30:00,127.19,127.2,127.17,127.18,24030.0,117.0548,117.064,117.0364,117.0456,24030.0
2022-01-11 13:00:00,127.19,127.29,127.19,127.29,37694.0,117.0548,117.1468,117.0548,117.1468,37694.0
2022-01-11 13:30:00,127.29,127.31,127.27,127.3,17601.0,117.1468,117.1652,117.1284,117.156,17601.0
2022-01-11 14:00:00,127.31,127.36,127.3,127.32,35911.0,117.1652,117.2112,117.156,117.1744,35911.0
2022-01-11 14:30:00,127.32,127.34,127.29,127.32,48620.0,117.1744,117.1928,117.1468,117.1744,48620.0
2022-01-11 15:00:00,127.32,127.34,127.31,127.31,33468.0,117.1744,117.1928,117.1652,117.1652,33468.0
2022-01-11 15:30:00,127.31,127.35,127.3,127.35,127273.0,117.1652,117.202,117.156,117.202,127273.0
2022-01-12 09:30:00,127.47,127.47,127.37,127.38,71171.0,117.3125,117.3125,117.2204,117.2296,71171.0
2022-01-12 10:00:00,127.37,127.43,127.36,127.43,65751.0,117.2204,117.2757,117.2112,117.2757,65751.0
2022-01-12 10:30:00,127.42,127.43,127.37,127.41,33494.0,117.2665,117.2757,117.2204,117.2573,33494.0
2022-01-12 11:00:00,127.41,127.41,127.34,127.35,47595.0,117.2573,117.2573,117.1928,117.202,47595.0
2022-01-12 11:30:00,127.36,127.42,127.34,127.4,24154.0,117.2112,117.2665,117.1928,117.248,24154.0
2022-01-12 12:00:00,127.4,127.43,127.4,127.43,16880.0,117.248,117.2757,117.248,117.2757,16880.0
2022-01-12 12:30:00,127.43,127.49,127.42,127.46,18660.0,117.2757,117.3309,117.2665,117.3033,18660.0
2022-01-12 13:00:00,127.46,127.51,127.41,127.42,149542.0,117.3033,117.3493,117.2573,117.2665,149542.0
2022-01-12 13:30:00,127.42,127.43,127.36,127.39,36188.0,117.2665,117.2757,117.2112,117.2388,36188.0
2022-01-12 14:00:00,127.39,127.4,127.37,127.39,25989.0,117.2388,117.248,117.2204,117.2388,25989.0
2022-01-12 14:30:00,127.39,127.44,127.38,127.42,59674.0,117.2388,117.2849,117.2296,117.2665,59674.0
2022-01-12 15:00:00,127.42,127.42,127.37,127.37,40144.0,117.2665,117.2665,117.2204,117.2204,40144.0
2022-01-12 15:30:00,127.37,127.39,127.36,127.37,38002.0,117.2204,117.2388,117.2112,117.2204,38002.0
2022-01-13 09:30:00,127.42,127.44,127.35,127.37,60477.0,117.2665,117.2849,117.202,117.2204,60477.0
2022-01-13 10:00:00,127.37,127.39,127.36,127.39,45802.0,117.2204,117.2388,117.2112,117.2388,45802.0
2022-01-13 10:30:00,127.39,127.46,127.38,127.42,24706.0,117.2388,117.3033,117.2296,117.2665,24706.0
2022-01-13 11:00:00,127.42,127.47,127.42,127.46,19858.0,117.2665,117.3125,117.2665,117.3033,19858.0
2022-01-13 11:30:00,127.45,127.48,127.44,127.47,28307.0,117.2941,117.3217,117.2849,117.3125,28307.0
2022-01-13 12:00:00,127.47,127.47,127.41,127.45,16485.0,117.3125,117.3125,117.2573,117.2941,16485.0
2022-01-13 12:30:00,127.47,127.47,127.44,127.44,12329.0,117.3125,117.3125,117.2849,117.2849,12329.0
2022-01-13 13:00:00,127.43,127.48,127.4,127.47,66462.0,117.2757,117.3217,117.248,117.3125,66462.0
2022-01-13 13:30:00,127.46,127.49,127.46,127.48,33039.0,117.3033,117.3309,117.3033,117.3217,33039.0
2022-01-13 14:00:00,127.48,127.5,127.47,127.5,20890.0,117.3217,117.3401,117.3125,117.3401,20890.0
2022-01-13 14:30:00,127.5,127.53,127.49,127.52,22059.0,117.3401,117.3677,117.3309,117.3585,22059.0
2022-01-13 15:00:00,127.52,127.59,127.51,127.59,41634.0,117.3585,117.4229,117.3493,117.4229,41634.0
2022-01-13 15:30:00,127.59,127.61,127.57,127.58,41848.0,117.4229,117.4413,117.4045,117.4137,41848.0
2022-01-14 09:30:00,127.43,127.43,127.34,127.4,79541.0,117.2757,117.2757,117.1928,117.248,79541.0
2022-01-14 10:00:00,127.39,127.4,127.25,127.29,81177.0,117.2388,117.248,117.11,117.1468,81177.0
2022-01-14 10:30:00,127.31,127.34,127.24,127.32,33747.0,117.1652,117.1928,117.1008,117.1744,33747.0
2022-01-14 11:00:00,127.31,127.35,127.29,127.3,21994.0,117.1652,117.202,117.1468,117.156,21994.0
2022-01-14 11:30:00,127.29,127.32,127.24,127.27,30537.0,117.1468,117.1744,117.1008,117.1284,30537.0
2022-01-14 12:00:00,127.28,127.28,127.19,127.22,28675.0,117.1376,117.1376,117.0548,117.0824,28675.0
2022-01-14 12:30:00,127.21,127.21,127.13,127.14,37108.0,117.0732,117.0732,116.9996,117.0088,37108.0
2022-01-14 13:00:00,127.14,127.21,127.13,127.2,30318.0,117.0088,117.0732,116.9996,117.064,30318.0
2022-01-14 13:30:00,127.19,127.2,127.13,127.16,20297.0,117.0548,117.064,116.9996,117.0272,20297.0
2022-01-14 14:00:00,127.17,127.17,127.12,127.15,22781.0,117.0364,117.0364,116.9904,117.018,22781.0
2022-01-14 14:30:00,127.15,127.17,127.13,127.14,34110.0,117.018,117.0364,116.9996,117.0088,34110.0
2022-01-14 15:00:00,127.15,127.15,127.1,127.1,37062.0,117.018,117.018,116.972,116.972,37062.0
2022-01-14 15:30:00,127.1,127.12,127.09,127.11,48076.0,116.972,116.9904,116.9628,116.9812,48076.0
2022-01-18 09:30:00,126.73,126.78,126.72,126.74,113516.0,116.6314,116.6775,116.6222,116.6406,113516.0
2022-01-18 10:00:00,126.75,126.75,126.65,126.66,44892.0,116.6498,116.6498,116.5578,116.567,44892.0
2022-01-18 10:30:00,126.66,126.74,126.64,126.74,114611.0,116.567,116.6406,116.5486,116.6406,114611.0
2022-01-18 11:00:00,126.74,126.74,126.63,126.64,83295.0,116.6406,116.6406,116.5394,116.5486,83295.0
2022-01-18 11:30:00,126.65,126.69,126.63,126.69,19640.0,116.5578,116.5946,116.5394,116.5946,19640.0
2022-01-18 12:00:00,126.68,126.68,126.59,126.59,38633.0,116.5854,116.5854,116.5026,116.5026,38633.0
2022-01-18 12:30:00,126.59,126.59,126.51,126.56,49408.0,116.5026,116.5026,116.429,116.475,49408.0
2022-01-18 13:00:00,126.57,126.59,126.55,126.56,38052.0,116.4842,116.5026,116.4658,116.475,38052.0
2022-01-18 13:30:00,126.56,126.61,126.56,126.61,39216.0,116.475,116.521,116.475,116.521,39216.0
2022-01-18 14:00:00,126.61,126.68,126.61,126.65,28466.0,116.521,116.5854,116.521,116.5578,28466.0
2022-01-18 14:30:00,126.66,126.66,126.54,126.55,25992.0,116.567,116.567,116.4566,116.4658,25992.0
2022-01-18 15:00:00,126.54,126.57,126.52,126.57,82476.0,116.4566,116.4842,116.4382,116.4842,82476.0
2022-01-18 15:30:00,126.57,126.58,126.5,126.51,184247.0,116.4842,116.4934,116.4198,116.429,184247.0
2022-01-19 09:30:00,126.65,126.73,126.63,126.71,211879.0,116.5578,116.6314,116.5394,116.613,211879.0
2022-01-19 10:00:00,126.71,126.79,126.7,126.78,172997.0,116.613,116.6867,116.6038,116.6775,172997.0
2022-01-19 10:30:00,126.78,126.78,126.63,126.7,141373.0,116.6775,116.6775,116.5394,116.6038,141373.0
2022-01-19 11:00:00,126.7,126.77,126.69,126.77,62139.0,116.6038,116.6683,116.5946,116.6683,62139.0
2022-01-19 11:30:00,126.77,126.8,126.75,126.75,142103.0,116.6683,116.6959,116.6498,116.6498,142103.0
2022-01-19 12:00:00,126.75,126.8,126.74,126.79,259602.0,116.6498,116.6959,116.6406,116.6867,259602.0
2022-01-19 12:30:00,126.79,126.8,126.75,126.75,20431.0,116.6867,116.6959,116.6498,116.6498,20431.0
2022-01-19 13:00:00,126.75,126.82,126.73,126.8,83050.0,116.6498,116.7143,116.6314,116.6959,83050.0
2022-01-19 13:30:00,126.81,126.81,126.75,126.77,29610.0,116.7051,116.7051,116.6498,116.6683,29610.0
2022-01-19 14:00:00,126.77,126.8,126.76,126.78,222747.0,116.6683,116.6959,116.659,116.6775,222747.0
2022-01-19 14:30:00,126.77,126.82,126.77,126.79,163547.0,116.6683,116.7143,116.6683,116.6867,163547.0
2022-01-19 15:00:00,126.79,126.79,126.71,126.73,165511.0,116.6867,116.6867,116.613,116.6314,165511.0
2022-01-19 15:30:00,126.73,126.76,126.68,126.68,320016.0,116.6314,116.659,116.5854,116.5854,320016.0
2022-01-20 09:30:00,126.78,126.81,126.76,126.79,78836.0,116.6775,116.7051,116.659,116.6867,78836.0
2022-01-20 10:00:00,126.8,126.8,126.73,126.75,64526.0,116.6959,116.6959,116.6314,116.6498,64526.0
2022-01-20 10:30:00,126.73,126.78,126.72,126.78,143040.0,116.6314,116.6775,116.6222,116.6775,143040.0
2022-01-20 11:00:00,126.78,126.8,126.74,126.74,37959.0,116.6775,116.6959,116.6406,116.6406,37959.0
2022-01-20 11:30:00,126.75,126.78,126.73,126.76,11563.0,116.6498,116.6775,116.6314,116.659,11563.0
2022-01-20 12:00:00,126.75,126.78,126.75,126.77,13494.0,116.6498,116.6775,116.6498,116.6683,13494.0
2022-01-20 12:30:00,126.77,126.78,126.75,126.76,8094.0,116.6683,116.6775,116.6498,116.659,8094.0
2022-01-20 13:00:00,126.75,126.76,126.71,126.73,88425.0,116.6498,116.659,116.613,116.6314,88425.0
2022-01-20 13:30:00,126.73,126.76,126.72,126.75,42349.0,116.6314,116.659,116.6222,116.6498,42349.0
2022-01-20 14:00:00,126.75,126.76,126.72,126.75,58393.0,116.6498,116.659,116.6222,116.6498,58393.0
2022-01-20 14:30:00,126.76,126.76,126.72,126.74,79275.0,116.659,116.659,116.6222,116.6406,79275.0
2022-01-20 15:00:00,126.73,126.76,126.73,126.74,144803.0,116.6314,116.659,116.6314,116.6406,144803.0
2022-01-20 15:30:00,126.75,126.79,126.74,126.79,276230.0,116.6498,116.6867,116.6406,116.6867,276230.0
2022-01-21 09:30:00,127.21,127.22,127.14,127.2,129810.0,117.0732,117.0824,117.0088,117.064,129810.0
2022-01-21 10:00:00,127.2,127.29,127.2,127.26,54995.0,117.064,117.1468,117.064,117.1192,54995.0
2022-01-21 10:30:00,127.27,127.27,127.14,127.16,31594.0,117.1284,117.1284,117.0088,117.0272,31594.0
2022-01-21 11:00:00,127.16,127.17,127.04,127.1,44728.0,117.0272,117.0364,116.9167,116.972,44728.0
2022-01-21 11:30:00,127.1,127.15,127.1,127.11,29107.0,116.972,117.018,116.972,116.9812,29107.0
2022-01-21 12:00:00,127.11,127.16,127.1,127.11,29606.0,116.9812,117.0272,116.972,116.9812,29606.0
2022-01-21 12:30:00,127.11,127.16,127.1,127.15,28404.0,116.9812,117.0272,116.972,117.018,28404.0
2022-01-21 13:00:00,127.14,127.15,127.11,127.13,31571.0,117.0088,117.018,116.9812,116.9996,31571.0
2022-01-21 13:30:00,127.13,127.15,127.11,127.15,81026.0,116.9996,117.018,116.9812,117.018,81026.0
2022-01-21 14:00:00,127.14,127.15,127.11,127.13,62624.0,117.0088,117.018,116.9812,116.9996,62624.0
2022-01-21 14:30:00,127.13,127.18,127.12,127.18,118865.0,116.9996,117.0456,116.9904,117.0456,118865.0
2022-01-21 15:00:00,127.18,127.23,127.18,127.18,45760.0,117.0456,117.0916,117.0456,117.0456,45760.0
2022-01-21 15:30:00,127.19,127.2,127.12,127.15,86439.0,117.0548,117.064,116.9904,117.018,86439.0
2022-01-24 09:30:00,127.37,127.38,127.28,127.35,190466.0,117.2204,117.2296,117.1376,117.202,190466.0
2022-01-24 10:00:00,127.36,127.39,127.3,127.31,38547.0,117.2112,117.2388,117.156,117.1652,38547.0
2022-01-24 10:30:00,127.32,127.35,127.28,127.32,40504.0,117.1744,117.202,117.1376,117.1744,40504.0
2022-01-24 11:00:00,127.32,127.34,127.28,127.29,59709.0,117.1744,117.1928,117.1376,117.1468,59709.0
2022-01-24 11:30:00,127.29,127.35,127.27,127.3,260126.0,117.1468,117.202,117.1284,117.156,260126.0
2022-01-24 12:00:00,127.31,127.35,127.28,127.3,69076.0,117.1652,117.202,117.1376,117.156,69076.0
2022-01-24 12:30:00,127.3,127.38,127.29,127.37,45123.0,117.156,117.2296,117.1468,117.2204,45123.0
2022-01-24 13:00:00,127.36,127.47,127.36,127.45,74695.0,117.2112,117.3125,117.2112,117.2941,74695.0
2022-01-24 13:30:00,127.45,127.48,127.35,127.38,75886.0,117.2941,117.3217,117.202,117.2296,75886.0
2022-01-24 14:00:00,127.37,127.41,127.35,127.4,45054.0,117.2204,117.2573,117.202,117.248,45054.0
2022-01-24 14:30:00,127.4,127.43,127.35,127.36,125796.0,117.248,117.2757,117.202,117.2112,125796.0
2022-01-24 15:00:00,127.36,127.37,127.25,127.28,130206.0,117.2112,117.2204,117.11,117.1376,130206.0
2022-01-24 15:30:00,127.29,127.3,127.17,127.19,138725.0,117.1468,117.156,117.0364,117.0548,138725.0
2022-01-25 09:30:00,127.22,127.35,127.2,127.33,94588.0,117.0824,117.202,117.064,117.1836,94588.0
2022-01-25 10:00:00,127.33,127.35,127.24,127.24,68272.0,117.1836,117.202,117.1008,117.1008,68272.0
2022-01-25 10:30:00,127.23,127.28,127.2,127.24,37409.0,117.0916,117.1376,117.064,117.1008,37409.0
2022-01-25 11:00:00,127.24,127.26,127.18,127.18,54647.0,117.1008,117.1192,117.0456,117.0456,54647.0
2022-01-25 11:30:00,127.19,127.23,127.17,127.22,164846.0,117.0548,117.0916,117.0364,117.0824,164846.0
2022-01-25 12:00:00,127.21,127.23,127.18,127.23,28390.0,117.0732,117.0916,117.0456,117.0916,28390.0
2022-01-25 12:30:00,127.23,127.27,127.22,127.22,34765.0,117.0916,117.1284,117.0824,117.0824,34765.0
2022-01-25 13:00:00,127.23,127.31,127.18,127.19,249872.0,117.0916,117.1652,117.0456,117.0548,249872.0
2022-01-25 13:30:00,127.17,127.17,127.07,127.09,87771.0,117.0364,117.0364,116.9443,116.9628,87771.0
2022-01-25 14:00:00,127.1,127.14,127.09,127.1,50744.0,116.972,117.0088,116.9628,116.972,50744.0
2022-01-25 14:30:00,127.1,127.12,127.06,127.07,52852.0,116.972,116.9904,116.9351,116.9443,52852.0
2022-01-25 15:00:00,127.07,127.1,127.06,127.09,63640.0,116.9443,116.972,116.9351,116.9628,63640.0
2022-01-25 15:30:00,127.09,127.09,127.04,127.08,112934.0,116.9628,116.9628,116.9167,116.9535,112934.0
2022-01-26 09:30:00,127.11,127.15,127.0,127.02,57955.0,116.9812,117.018,116.8799,116.8983,57955.0
2022-01-26 10:00:00,127.02,127.17,127.02,127.15,67152.0,116.8983,117.0364,116.8983,117.018,67152.0
2022-01-26 10:30:00,127.15,127.17,127.09,127.1,58571.0,117.018,117.0364,116.9628,116.972,58571.0
2022-01-26 11:00:00,127.1,127.11,127.03,127.06,86534.0,116.972,116.9812,116.9075,116.9351,86534.0
2022-01-26 11:30:00,127.06,127.11,127.04,127.09,28309.0,116.9351,116.9812,116.9167,116.9628,28309.0
2022-01-26 12:00:00,127.09,127.1,127.05,127.06,52415.0,116.9628,116.972,116.9259,116.9351,52415.0
2022-01-26 12:30:00,127.06,127.08,127.06,127.07,56776.0,116.9351,116.9535,116.9351,116.9443,56776.0
2022-01-26 13:00:00,127.07,127.14,127.07,127.11,41832.0,116.9443,117.0088,116.9443,116.9812,41832.0
2022-01-26 13:30:00,127.11,127.11,127.04,127.08,107928.0,116.9812,116.9812,116.9167,116.9535,107928.0
2022-01-26 14:00:00,127.07,127.11,126.92,126.95,209677.0,116.9443,116.9812,116.8063,116.8339,209677.0
2022-01-26 14:30:00,126.95,126.95,126.57,126.65,286153.0,116.8339,116.8339,116.4842,116.5578,286153.0
2022-01-26 15:00:00,126.65,126.73,126.53,126.54,192943.0,116.5578,116.6314,116.4474,116.4566,192943.0
2022-01-26 15:30:00,126.53,126.55,126.46,126.49,228533.0,116.4474,116.4658,116.383,116.4106,228533.0
2022-01-27 09:30:00,126.48,126.63,126.48,126.62,186880.0,116.4014,116.5394,116.4014,116.5302,186880.0
2022-01-27 10:00:00,126.62,126.68,126.61,126.64,238555.0,116.5302,116.5854,116.521,116.5486,238555.0
2022-01-27 10:30:00,126.64,126.64,126.58,126.59,57287.0,116.5486,116.5486,116.4934,116.5026,57287.0
2022-01-27 11:00:00,126.59,126.61,126.55,126.59,65181.0,116.5026,116.521,116.4658,116.5026,65181.0
2022-01-27 11:30:00,126.58,126.6,126.55,126.55,29816.0,116.4934,116.5118,116.4658,116.4658,29816.0
2022-01-27 12:00:00,126.56,126.68,126.55,126.67,93715.0,116.475,116.5854,116.4658,116.5762,93715.0
2022-01-27 12:30:00,126.68,126.72,126.64,126.65,83687.0,116.5854,116.6222,116.5486,116.5578,83687.0
2022-01-27 13:00:00,126.65,126.7,126.6,126.69,213728.0,116.5578,116.6038,116.5118,116.5946,213728.0
2022-01-27 13:30:00,126.69,126.71,126.65,126.69,32021.0,116.5946,116.613,116.5578,116.5946,32021.0
2022-01-27 14:00:00,126.68,126.7,126.66,126.66,53649.0,116.5854,116.6038,116.567,116.567,53649.0
2022-01-27 14:30:00,126.67,126.67,126.55,126.55,152678.0,116.5762,116.5762,116.4658,116.4658,152678.0
2022-01-27 15:00:00,126.55,126.59,126.53,126.55,140875.0,116.4658,116.5026,116.4474,116.4658,140875.0
2022-01-27 15:30:00,126.54,126.57,126.53,126.56,148235.0,116.4566,116.4842,116.4474,116.475,148235.0
2022-01-28 09:30:00,126.51,126.72,126.51,126.71,186204.0,116.429,116.6222,116.429,116.613,186204.0
2022-01-28 10:00:00,126.71,126.73,126.62,126.7,43794.0,116.613,116.6314,116.5302,116.6038,43794.0
2022-01-28 10:30:00,126.7,126.8,126.67,126.78,97157.0,116.6038,116.6959,116.5762,116.6775,97157.0
2022-01-28 11:00:00,126.78,126.8,126.73,126.79,50341.0,116.6775,116.6959,116.6314,116.6867,50341.0
2022-01-28 11:30:00,126.79,126.84,126.78,126.82,34613.0,116.6867,116.7327,116.6775,116.7143,34613.0
2022-01-28 12:00:00,126.82,126.83,126.78,126.83,21188.0,116.7143,116.7235,116.6775,116.7235,21188.0
2022-01-28 12:30:00,126.82,126.83,126.8,126.8,27829.0,116.7143,116.7235,116.6959,116.6959,27829.0
2022-01-28 13:00:00,126.8,126.81,126.74,126.75,23872.0,116.6959,116.7051,116.6406,116.6498,23872.0
2022-01-28 13:30:00,126.74,126.77,126.73,126.74,30475.0,116.6406,116.6683,116.6314,116.6406,30475.0
2022-01-28 14:00:00,126.74,126.8,126.74,126.8,113695.0,116.6406,116.6959,116.6406,116.6959,113695.0
2022-01-28 14:30:00,126.8,126.8,126.76,126.79,45651.0,116.6959,116.6959,116.659,116.6867,45651.0
2022-01-28 15:00:00,126.79,126.85,126.78,126.83,92229.0,116.6867,116.7419,116.6775,116.7235,92229.0
2022-01-28 15:30:00,126.83,126.85,126.79,126.8,282747.0,116.7235,116.7419,116.6867,116.6959,282747.0
2022-01-31 09:30:00,126.69,126.73,126.66,126.7,109186.0,116.5946,116.6314,116.567,116.6038,109186.0
2022-01-31 10:00:00,126.7,126.76,126.68,126.76,159878.0,116.6038,116.659,116.5854,116.659,159878.0
2022-01-31 10:30:00,126.76,126.79,126.72,126.78,99264.0,116.659,116.6867,116.6222,116.6775,99264.0
2022-01-31 11:00:00,126.78,126.78,126.72,126.74,106820.0,116.6775,116.6775,116.6222,116.6406,106820.0
2022-01-31 11:30:00,126.75,126.79,126.72,126.79,117974.0,116.6498,116.6867,116.6222,116.6867,117974.0
2022-01-31 12:00:00,126.8,126.81,126.77,126.78,61607.0,116.6959,116.7051,116.6683,116.6775,61607.0
2022-01-31 12:30:00,126.78,126.79,126.74,126.78,307345.0,116.6775,116.6867,116.6406,116.6775,307345.0
2022-01-31 13:00:00,126.77,126.81,126.76,126.81,79658.0,116.6683,116.7051,116.659,116.7051,79658.0
2022-01-31 13:30:00,126.8,126.86,126.8,126.83,69093.0,116.6959,116.7511,116.6959,116.7235,69093.0
2022-01-31 14:00:00,126.84,126.87,126.83,126.87,448662.0,116.7327,116.7603,116.7235,116.7603,448662.0
2022-01-31 14:30:00,126.87,126.88,126.82,126.82,63681.0,116.7603,116.7695,116.7143,116.7143,63681.0
2022-01-31 15:00:00,126.82,126.85,126.76,126.78,128276.0,116.7143,116.7419,116.659,116.6775,128276.0
2022-01-31 15:30:00,126.78,126.84,126.75,126.84,611944.0,116.6775,116.7327,116.6498,116.7327,611944.0
2022-02-01 09:30:00,126.79,126.82,126.67,126.71,370224.0,116.7616,116.7892,116.6511,116.6879,370224.0
2022-02-01 10:00:00,126.72,126.76,126.52,126.66,253652.0,116.6971,116.734,116.513,116.6419,253652.0
2022-02-01 10:30:00,126.66,126.67,126.61,126.61,39804.0,116.6419,116.6511,116.5958,116.5958,39804.0
2022-02-01 11:00:00,126.61,126.65,126.6,126.64,94636.0,116.5958,116.6327,116.5866,116.6235,94636.0
2022-02-01 11:30:00,126.64,126.68,126.62,126.63,95292.0,116.6235,116.6603,116.6051,116.6143,95292.0
2022-02-01 12:00:00,126.63,126.74,126.63,126.73,342334.0,116.6143,116.7156,116.6143,116.7064,342334.0
2022-02-01 12:30:00,126.74,126.78,126.72,126.73,54424.0,116.7156,116.7524,116.6971,116.7064,54424.0
2022-02-01 13:00:00,126.72,126.76,126.72,126.74,17726.0,116.6971,116.734,116.6971,116.7156,17726.0
2022-02-01 13:30:00,126.74,126.77,126.73,126.74,18597.0,116.7156,116.7432,116.7064,116.7156,18597.0
2022-02-01 14:00:00,126.74,126.74,126.68,126.7,106269.0,116.7156,116.7156,116.6603,116.6787,106269.0
2022-02-01 14:30:00,126.69,126.7,126.65,126.69,373631.0,116.6695,116.6787,116.6327,116.6695,373631.0
2022-02-01 15:00:00,126.68,126.69,126.63,126.65,125282.0,116.6603,116.6695,116.6143,116.6327,125282.0
2022-02-01 15:30:00,126.65,126.66,126.62,126.65,285960.0,116.6327,116.6419,116.6051,116.6327,285960.0
2022-02-02 09:30:00,126.76,126.88,126.76,126.88,83544.0,116.734,116.8445,116.734,116.8445,83544.0
2022-02-02 10:00:00,126.87,126.88,126.81,126.84,123805.0,116.8353,116.8445,116.78,116.8077,123805.0
2022-02-02 10:30:00,126.84,126.85,126.78,126.81,1798379.0,116.8077,116.8169,116.7524,116.78,1798379.0
2022-02-02 11:00:00,126.81,126.9,126.8,126.9,110361.0,116.78,116.8629,116.7708,116.8629,110361.0
2022-02-02 11:30:00,126.9,126.95,126.88,126.91,57474.0,116.8629,116.909,116.8445,116.8721,57474.0
2022-02-02 12:00:00,126.91,126.92,126.88,126.92,89833.0,116.8721,116.8813,116.8445,116.8813,89833.0
2022-02-02 12:30:00,126.92,126.93,126.9,126.93,14607.0,116.8813,116.8905,116.8629,116.8905,14607.0
2022-02-02 13:00:00,126.94,126.96,126.9,126.91,50589.0,116.8997,116.9182,116.8629,116.8721,50589.0
2022-02-02 13:30:00,126.9,126.9,126.83,126.84,18864.0,116.8629,116.8629,116.7984,116.8077,18864.0
2022-02-02 14:00:00,126.85,126.85,126.81,126.82,303652.0,116.8169,116.8169,116.78,116.7892,303652.0
2022-02-02 14:30:00,126.83,126.86,126.81,126.85,48405.0,116.7984,116.8261,116.78,116.8169,48405.0
2022-02-02 15:00:00,126.85,126.85,126.78,126.79,101762.0,116.8169,116.8169,116.7524,116.7616,101762.0
2022-02-02 15:30:00,126.79,126.81,126.78,126.81,153542.0,116.7616,116.78,116.7524,116.78,153542.0
2022-02-03 09:30:00,126.54,126.56,126.45,126.48,117453.0,116.5314,116.5498,116.4485,116.4761,117453.0
2022-02-03 10:00:00,126.47,126.52,126.43,126.46,107376.0,116.4669,116.513,116.4301,116.4577,107376.0
2022-02-03 10:30:00,126.47,126.57,126.45,126.48,123281.0,116.4669,116.559,116.4485,116.4761,123281.0
2022-02-03 11:00:00,126.48,126.5,126.46,126.48,79013.0,116.4761,116.4945,116.4577,116.4761,79013.0
2022-02-03 11:30:00,126.47,126.51,126.42,126.5,167312.0,116.4669,116.5038,116.4209,116.4945,167312.0
2022-02-03 12:00:00,126.5,126.5,126.46,126.48,46981.0,116.4945,116.4945,116.4577,116.4761,46981.0
2022-02-03 12:30:00,126.48,126.5,126.43,126.44,172023.0,116.4761,116.4945,116.4301,116.4393,172023.0
2022-02-03 13:00:00,126.44,126.5,126.44,126.44,62193.0,116.4393,116.4945,116.4393,116.4393,62193.0
2022-02-03 13:30:00,126.45,126.46,126.42,126.43,51619.0,116.4485,116.4577,116.4209,116.4301,51619.0
2022-02-03 14:00:00,126.44,126.49,126.44,126.48,66354.0,116.4393,116.4853,116.4393,116.4761,66354.0
2022-02-03 14:30:00,126.48,126.52,126.47,126.49,46788.0,116.4761,116.513,116.4669,116.4853,46788.0
2022-02-03 15:00:00,126.49,126.54,126.48,126.52,84644.0,116.4853,116.5314,116.4761,116.513,84644.0
2022-02-03 15:30:00,126.52,126.54,126.49,126.49,157480.0,116.513,116.5314,116.4853,116.4853,157480.0
2022-02-04 09:30:00,126.01,126.02,125.85,125.91,259831.0,116.0433,116.0525,115.896,115.9512,259831.0
2022-02-04 10:00:00,125.88,125.97,125.85,125.85,136070.0,115.9236,116.0065,115.896,115.896,136070.0
2022-02-04 10:30:00,125.85,125.86,125.79,125.8,51059.0,115.896,115.9052,115.8407,115.8499,51059.0
2022-02-04 11:00:00,125.8,125.86,125.8,125.84,68789.0,115.8499,115.9052,115.8499,115.8867,68789.0
2022-02-04 11:30:00,125.84,125.88,125.82,125.86,34656.0,115.8867,115.9236,115.8683,115.9052,34656.0
2022-02-04 12:00:00,125.86,125.91,125.85,125.86,52059.0,115.9052,115.9512,115.896,115.9052,52059.0
2022-02-04 12:30:00,125.85,125.86,125.79,125.79,39533.0,115.896,115.9052,115.8407,115.8407,39533.0
2022-02-04 13:00:00,125.8,125.84,125.78,125.83,25184.0,115.8499,115.8867,115.8315,115.8775,25184.0
2022-02-04 13:30:00,125.82,125.83,125.78,125.79,26967.0,115.8683,115.8775,115.8315,115.8407,26967.0
2022-02-04 14:00:00,125.79,125.81,125.77,125.79,64351.0,115.8407,115.8591,115.8223,115.8407,64351.0
2022-02-04 14:30:00,125.78,125.79,125.76,125.77,56294.0,115.8315,115.8407,115.8131,115.8223,56294.0
2022-02-04 15:00:00,125.78,125.83,125.77,125.82,59556.0,115.8315,115.8775,115.8223,115.8683,59556.0
2022-02-04 15:30:00,125.82,125.85,125.79,125.83,109170.0,115.8683,115.896,115.8407,115.8775,109170.0
2022-02-07 09:30:00,125.89,125.92,125.84,125.84,34056.0,115.9328,115.9604,115.8867,115.8867,34056.0
2022-02-07 10:00:00,125.83,125.91,125.82,125.88,19566.0,115.8775,115.9512,115.8683,115.9236,19566.0
2022-02-07 10:30:00,125.88,125.89,125.77,125.79,25406.0,115.9236,115.9328,115.8223,115.8407,25406.0
2022-02-07 11:00:00,125.79,125.87,125.78,125.84,9700.0,115.8407,115.9144,115.8315,115.8867,9700.0
2022-02-07 11:30:00,125.84,125.89,125.83,125.88,44034.0,115.8867,115.9328,115.8775,115.9236,44034.0
2022-02-07 12:00:00,125.88,125.89,125.84,125.87,14387.0,115.9236,115.9328,115.8867,115.9144,14387.0
2022-02-07 12:30:00,125.87,125.88,125.84,125.87,37683.0,115.9144,115.9236,115.8867,115.9144,37683.0
2022-02-07 13:00:00,125.88,125.93,125.87,125.92,13202.0,115.9236,115.9696,115.9144,115.9604,13202.0
2022-02-07 13:30:00,125.91,125.91,125.87,125.87,35840.0,115.9512,115.9512,115.9144,115.9144,35840.0
2022-02-07 14:00:00,125.88,125.92,125.86,125.92,31794.0,115.9236,115.9604,115.9052,115.9604,31794.0
2022-02-07 14:30:00,125.92,125.95,125.9,125.91,48455.0,115.9604,115.988,115.942,115.9512,48455.0
2022-02-07 15:00:00,125.91,125.92,125.89,125.92,72774.0,115.9512,115.9604,115.9328,115.9604,72774.0
2022-02-07 15:30:00,125.92,125.93,125.88,125.88,64966.0,115.9604,115.9696,115.9236,115.9236,64966.0
2022-02-08 09:30:00,125.7,125.73,125.62,125.67,34857.0,115.7578,115.7854,115.6841,115.7302,34857.0
2022-02-08 10:00:00,125.66,125.69,125.62,125.64,63361.0,115.721,115.7486,115.6841,115.7026,63361.0
2022-02-08 10:30:00,125.64,125.66,125.63,125.63,22392.0,115.7026,115.721,115.6934,115.6934,22392.0
2022-02-08 11:00:00,125.63,125.69,125.63,125.67,21439.0,115.6934,115.7486,115.6934,115.7302,21439.0
2022-02-08 11:30:00,125.69,125.69,125.64,125.67,16292.0,115.7486,115.7486,115.7026,115.7302,16292.0
2022-02-08 12:00:00,125.68,125.72,125.67,125.69,49199.0,115.7394,115.7762,115.7302,115.7486,49199.0
2022-02-08 12:30:00,125.69,125.7,125.66,125.66,12250.0,115.7486,115.7578,115.721,115.721,12250.0
2022-02-08 13:00:00,125.66,125.69,125.65,125.67,33699.0,115.721,115.7486,115.7118,115.7302,33699.0
2022-02-08 13:30:00,125.68,125.69,125.67,125.69,13942.0,115.7394,115.7486,115.7302,115.7486,13942.0
2022-02-08 14:00:00,125.69,125.71,125.67,125.7,173163.0,115.7486,115.767,115.7302,115.7578,173163.0
2022-02-08 14:30:00,125.69,125.7,125.65,125.66,72575.0,115.7486,115.7578,115.7118,115.721,72575.0
2022-02-08 15:00:00,125.66,125.67,125.63,125.65,91913.0,115.721,115.7302,115.6934,115.7118,91913.0
2022-02-08 15:30:00,125.64,125.66,125.61,125.61,222684.0,115.7026,115.721,115.6749,115.6749,222684.0
2022-02-09 09:30:00,125.76,125.77,125.66,125.69,91669.0,115.8131,115.8223,115.721,115.7486,91669.0
2022-02-09 10:00:00,125.7,125.75,125.68,125.75,70420.0,115.7578,115.8039,115.7394,115.8039,70420.0
2022-02-09 10:30:00,125.75,125.75,125.69,125.71,100947.0,115.8039,115.8039,115.7486,115.767,100947.0
2022-02-09 11:00:00,125.72,125.76,125.71,125.76,25923.0,115.7762,115.8131,115.767,115.8131,25923.0
2022-02-09 11:30:00,125.75,125.77,125.74,125.75,36210.0,115.8039,115.8223,115.7947,115.8039,36210.0
2022-02-09 12:00:00,125.76,125.8,125.75,125.77,71977.0,115.8131,115.8499,115.8039,115.8223,71977.0
2022-02-09 12:30:00,125.77,125.78,125.73,125.75,109771.0,115.8223,115.8315,115.7854,115.8039,109771.0
2022-02-09 13:00:00,125.75,125.86,125.74,125.78,160682.0,115.8039,115.9052,115.7947,115.8315,160682.0
2022-02-09 13:30:00,125.78,125.78,125.72,125.74,30869.0,115.8315,115.8315,115.7762,115.7947,30869.0
2022-02-09 14:00:00,125.75,125.76,125.71,125.73,26801.0,115.8039,115.8131,115.767,115.7854,26801.0
2022-02-09 14:30:00,125.73,125.73,125.69,125.7,46957.0,115.7854,115.7854,115.7486,115.7578,46957.0
2022-02-09 15:00:00,125.7,125.71,125.61,125.61,43082.0,115.7578,115.767,115.6749,115.6749,43082.0
2022-02-09 15:30:00,125.61,125.65,125.6,125.6,101594.0,115.6749,115.7118,115.6657,115.6657,101594.0
2022-02-10 09:30:00,125.19,125.23,125.1,125.19,119617.0,115.2882,115.325,115.2053,115.2882,119617.0
2022-02-10 10:00:00,125.18,125.24,125.1,125.18,236840.0,115.2789,115.3342,115.2053,115.2789,236840.0
2022-02-10 10:30:00,125.17,125.21,125.02,125.03,87282.0,115.2697,115.3066,115.1316,115.1408,87282.0
2022-02-10 11:00:00,125.01,125.06,125.0,125.01,48809.0,115.1224,115.1684,115.1132,115.1224,48809.0
2022-02-10 11:30:00,125.02,125.1,124.99,125.1,47929.0,115.1316,115.2053,115.104,115.2053,47929.0
2022-02-10 12:00:00,125.09,125.09,124.98,125.0,100221.0,115.1961,115.1961,115.0948,115.1132,100221.0
2022-02-10 12:30:00,124.99,125.04,124.75,124.84,361639.0,115.104,115.15,114.883,114.9658,361639.0
2022-02-10 13:00:00,124.84,124.97,124.78,124.93,399047.0,114.9658,115.0856,114.9106,115.0487,399047.0
2022-02-10 13:30:00,124.94,124.98,124.92,124.94,102731.0,115.0579,115.0948,115.0395,115.0579,102731.0
2022-02-10 14:00:00,124.93,124.99,124.92,124.92,89786.0,115.0487,115.104,115.0395,115.0395,89786.0
2022-02-10 14:30:00,124.92,124.93,124.82,124.85,259161.0,115.0395,115.0487,114.9474,114.975,259161.0
2022-02-10 15:00:00,124.86,124.86,124.72,124.76,354616.0,114.9843,114.9843,114.8553,114.8922,354616.0
2022-02-10 15:30:00,124.76,124.79,124.59,124.61,218440.0,114.8922,114.9198,114.7356,114.754,218440.0
2022-02-11 09:30:00,125.06,125.07,124.97,125.02,122648.0,115.1684,115.1776,115.0856,115.1316,122648.0
2022-02-11 10:00:00,125.02,125.15,125.02,125.03,96750.0,115.1316,115.2513,115.1316,115.1408,96750.0
2022-02-11 10:30:00,125.03,125.03,124.9,124.9,96953.0,115.1408,115.1408,115.0211,115.0211,96953.0
2022-02-11 11:00:00,124.88,124.9,124.76,124.77,95408.0,115.0027,115.0211,114.8922,114.9014,95408.0
2022-02-11 11:30:00,124.76,124.83,124.69,124.81,121448.0,114.8922,114.9566,114.8277,114.9382,121448.0
2022-02-11 12:00:00,124.81,124.82,124.73,124.81,65230.0,114.9382,114.9474,114.8645,114.9382,65230.0
2022-02-11 12:30:00,124.81,124.93,124.8,124.93,273693.0,114.9382,115.0487,114.929,115.0487,273693.0
2022-02-11 13:00:00,124.92,124.94,124.84,124.92,59103.0,115.0395,115.0579,114.9658,115.0395,59103.0
2022-02-11 13:30:00,124.91,125.36,124.91,125.25,521133.0,115.0303,115.4447,115.0303,115.3434,521133.0
2022-02-11 14:00:00,125.27,125.46,125.1,125.28,449414.0,115.3618,115.5368,115.2053,115.371,449414.0
2022-02-11 14:30:00,125.29,125.36,125.22,125.29,293286.0,115.3802,115.4447,115.3158,115.3802,293286.0
2022-02-11 15:00:00,125.28,125.54,125.25,125.45,299042.0,115.371,115.6105,115.3434,115.5276,299042.0
2022-02-11 15:30:00,125.45,125.49,125.36,125.46,288563.0,115.5276,115.5644,115.4447,115.5368,288563.0
2022-02-14 09:30:00,124.99,125.04,124.91,124.94,102790.0,115.104,115.15,115.0303,115.0579,102790.0
2022-02-14 10:00:00,124.94,125.0,124.88,124.89,49951.0,115.0579,115.1132,115.0027,115.0119,49951.0
2022-02-14 10:30:00,124.91,124.98,124.88,124.89,49293.0,115.0303,115.0948,115.0027,115.0119,49293.0
2022-02-14 11:00:00,124.89,124.91,124.85,124.86,33778.0,115.0119,115.0303,114.975,114.9843,33778.0
2022-02-14 11:30:00,124.84,124.94,124.79,124.82,508107.0,114.9658,115.0579,114.9198,114.9474,508107.0
2022-02-14 12:00:00,124.82,124.85,124.8,124.81,82541.0,114.9474,114.975,114.929,114.9382,82541.0
2022-02-14 12:30:00,124.8,124.89,124.8,124.89,50261.0,114.929,115.0119,114.929,115.0119,50261.0
2022-02-14 13:00:00,124.9,124.99,124.9,124.97,65774.0,115.0211,115.104,115.0211,115.0856,65774.0
2022-02-14 13:30:00,124.96,125.13,124.92,125.08,228012.0,115.0763,115.2329,115.0395,115.1869,228012.0
2022-02-14 14:00:00,125.09,125.22,125.0,125.04,147415.0,115.1961,115.3158,115.1132,115.15,147415.0
2022-02-14 14:30:00,125.05,125.06,124.94,124.96,121733.0,115.1592,115.1684,115.0579,115.0763,121733.0
2022-02-14 15:00:00,124.95,125.05,124.95,125.03,88775.0,115.0671,115.1592,115.0671,115.1408,88775.0
2022-02-14 15:30:00,125.03,125.04,124.92,124.93,142458.0,115.1408,115.15,115.0395,115.0487,142458.0
2022-02-15 09:30:00,124.8,124.82,124.74,124.76,61882.0,114.929,114.9474,114.8738,114.8922,61882.0
2022-02-15 10:00:00,124.76,124.87,124.75,124.84,82173.0,114.8922,114.9935,114.883,114.9658,82173.0
2022-02-15 10:30:00,124.84,124.87,124.8,124.84,71922.0,114.9658,114.9935,114.929,114.9658,71922.0
2022-02-15 11:00:00,124.83,124.92,124.82,124.91,47614.0,114.9566,115.0395,114.9474,115.0303,47614.0
2022-02-15 11:30:00,124.92,124.96,124.89,124.91,31835.0,115.0395,115.0763,115.0119,115.0303,31835.0
2022-02-15 12:00:00,124.9,124.9,124.83,124.83,40657.0,115.0211,115.0211,114.9566,114.9566,40657.0
2022-02-15 12:30:00,124.84,124.89,124.82,124.89,24287.0,114.9658,115.0119,114.9474,115.0119,24287.0
2022-02-15 13:00:00,124.88,124.9,124.85,124.89,20443.0,115.0027,115.0211,114.975,115.0119,20443.0
2022-02-15 13:30:00,124.88,124.88,124.85,124.88,49336.0,115.0027,115.0027,114.975,115.0027,49336.0
2022-02-15 14:00:00,124.88,124.9,124.85,124.88,63726.0,115.0027,115.0211,114.975,115.0027,63726.0
2022-02-15 14:30:00,124.87,124.88,124.82,124.85,35269.0,114.9935,115.0027,114.9474,114.975,35269.0
2022-02-15 15:00:00,124.84,124.87,124.82,124.84,86080.0,114.9658,114.9935,114.9474,114.9658,86080.0
2022-02-15 15:30:00,124.84,124.84,124.81,124.81,68468.0,114.9658,114.9658,114.9382,114.9382,68468.0
2022-02-16 09:30:00,125.0,125.03,124.94,124.96,64737.0,115.1132,115.1408,115.0579,115.0763,64737.0
2022-02-16 10:00:00,124.96,124.98,124.93,124.94,23446.0,115.0763,115.0948,115.0487,115.0579,23446.0
2022-02-16 10:30:00,124.93,124.96,124.9,124.92,40903.0,115.0487,115.0763,115.0211,115.0395,40903.0
2022-02-16 11:00:00,124.93,124.96,124.91,124.93,64406.0,115.0487,115.0763,115.0303,115.0487,64406.0
2022-02-16 11:30:00,124.93,124.95,124.91,124.93,37263.0,115.0487,115.0671,115.0303,115.0487,37263.0
2022-02-16 12:00:00,124.94,124.97,124.92,124.96,40089.0,115.0579,115.0856,115.0395,115.0763,40089.0
2022-02-16 12:30:00,124.97,124.98,124.94,124.96,40530.0,115.0856,115.0948,115.0579,115.0763,40530.0
2022-02-16 13:00:00,124.95,124.96,124.92,124.93,64133.0,115.0671,115.0763,115.0395,115.0487,64133.0
2022-02-16 13:30:00,124.94,124.97,124.87,124.89,33118.0,115.0579,115.0856,114.9935,115.0119,33118.0
2022-02-16 14:00:00,124.89,125.13,124.87,125.03,200092.0,115.0119,115.2329,114.9935,115.1408,200092.0
2022-02-16 14:30:00,125.04,125.05,124.9,124.95,98693.0,115.15,115.1592,115.0211,115.0671,98693.0
2022-02-16 15:00:00,124.96,125.07,124.91,125.06,57007.0,115.0763,115.1776,115.0303,115.1684,57007.0
2022-02-16 15:30:00,125.05,125.07,125.02,125.06,119027.0,115.1592,115.1776,115.1316,115.1684,119027.0
2022-02-17 09:30:00,125.2,125.34,125.19,125.34,109882.0,115.2974,115.4263,115.2882,115.4263,109882.0
2022-02-17 10:00:00,125.33,125.38,125.31,125.36,112447.0,115.4171,115.4631,115.3987,115.4447,112447.0
2022-02-17 10:30:00,125.36,125.4,125.31,125.4,96931.0,115.4447,115.4815,115.3987,115.4815,96931.0
2022-02-17 11:00:00,125.4,125.41,125.31,125.33,38176.0,115.4815,115.4908,115.3987,115.4171,38176.0
2022-02-17 11:30:00,125.33,125.36,125.28,125.28,34900.0,115.4171,115.4447,115.371,115.371,34900.0
2022-02-17 12:00:00,125.29,125.31,125.24,125.29,59934.0,115.3802,115.3987,115.3342,115.3802,59934.0
2022-02-17 12:30:00,125.3,125.32,125.27,125.27,379449.0,115.3895,115.4079,115.3618,115.3618,379449.0
2022-02-17 13:00:00,125.28,125.36,125.24,125.31,115040.0,115.371,115.4447,115.3342,115.3987,115040.0
2022-02-17 13:30:00,125.3,125.35,125.3,125.34,47514.0,115.3895,115.4355,115.3895,115.4263,47514.0
2022-02-17 14:00:00,125.34,125.37,125.32,125.35,64913.0,115.4263,115.4539,115.4079,115.4355,64913.0
2022-02-17 14:30:00,125.36,125.37,125.33,125.37,53894.0,115.4447,115.4539,115.4171,115.4539,53894.0
2022-02-17 15:00:00,125.37,125.4,125.35,125.38,49662.0,115.4539,115.4815,115.4355,115.4631,49662.0
2022-02-17 15:30:00,125.38,125.41,125.34,125.41,181068.0,115.4631,115.4908,115.4263,115.4908,181068.0
2022-02-18 09:30:00,125.54,125.59,125.49,125.5,387305.0,115.6105,115.6565,115.5644,115.5736,387305.0
2022-02-18 10:00:00,125.5,125.54,125.48,125.53,47921.0,115.5736,115.6105,115.5552,115.6013,47921.0
2022-02-18 10:30:00,125.53,125.55,125.47,125.51,91268.0,115.6013,115.6197,115.546,115.5828,91268.0
2022-02-18 11:00:00,125.51,125.59,125.51,125.52,26124.0,115.5828,115.6565,115.5828,115.5921,26124.0
2022-02-18 11:30:00,125.53,125.57,125.52,125.54,27923.0,115.6013,115.6381,115.5921,115.6105,27923.0
2022-02-18 12:00:00,125.55,125.58,125.53,125.57,19192.0,115.6197,115.6473,115.6013,115.6381,19192.0
2022-02-18 12:30:00,125.57,125.65,125.56,125.63,89113.0,115.6381,115.7118,115.6289,115.6934,89113.0
2022-02-18 13:00:00,125.64,125.65,125.61,125.63,5353.0,115.7026,115.7118,115.6749,115.6934,5353.0
2022-02-18 13:30:00,125.62,125.64,125.6,125.61,15834.0,115.6841,115.7026,115.6657,115.6749,15834.0
2022-02-18 14:00:00,125.6,125.61,125.56,125.56,40266.0,115.6657,115.6749,115.6289,115.6289,40266.0
2022-02-18 14:30:00,125.57,125.57,125.53,125.56,34662.0,115.6381,115.6381,115.6013,115.6289,34662.0
2022-02-18 15:00:00,125.55,125.6,125.52,125.6,42338.0,115.6197,115.6657,115.5921,115.6657,42338.0
2022-02-18 15:30:00,125.59,125.6,125.55,125.59,108787.0,115.6565,115.6657,115.6197,115.6565,108787.0
2022-02-22 09:30:00,125.39,125.41,125.33,125.35,233786.0,115.4723,115.4908,115.4171,115.4355,233786.0
2022-02-22 10:00:00,125.34,125.38,125.32,125.36,211598.0,115.4263,115.4631,115.4079,115.4447,211598.0
2022-02-22 10:30:00,125.37,125.44,125.36,125.43,53976.0,115.4539,115.5184,115.4447,115.5092,53976.0
2022-02-22 11:00:00,125.44,125.51,125.42,125.49,103938.0,115.5184,115.5828,115.5,115.5644,103938.0
2022-02-22 11:30:00,125.47,125.47,125.39,125.43,34522.0,115.546,115.546,115.4723,115.5092,34522.0
2022-02-22 12:00:00,125.42,125.44,125.39,125.43,21180.0,115.5,115.5184,115.4723,115.5092,21180.0
2022-02-22 12:30:00,125.44,125.49,125.44,125.47,92671.0,115.5184,115.5644,115.5184,115.546,92671.0
2022-02-22 13:00:00,125.48,125.51,125.46,125.5,50052.0,115.5552,115.5828,115.5368,115.5736,50052.0
2022-02-22 13:30:00,125.49,125.52,125.49,125.51,38037.0,115.5644,115.5921,115.5644,115.5828,38037.0
2022-02-22 14:00:00,125.51,125.52,125.43,125.43,52796.0,115.5828,115.5921,115.5092,115.5092,52796.0
2022-02-22 14:30:00,125.43,125.43,125.31,125.33,47236.0,115.5092,115.5092,115.3987,115.4171,47236.0
2022-02-22 15:00:00,125.33,125.41,125.3,125.4,81993.0,115.4171,115.4908,115.3895,115.4815,81993.0
2022-02-22 15:30:00,125.39,125.48,125.37,125.48,64368.0,115.4723,115.5552,115.4539,115.5552,64368.0
2022-02-23 09:30:00,125.21,125.22,125.07,125.13,92718.0,115.3066,115.3158,115.1776,115.2329,92718.0
2022-02-23 10:00:00,125.15,125.25,125.14,125.21,43431.0,115.2513,115.3434,115.2421,115.3066,43431.0
2022-02-23 10:30:00,125.21,125.27,125.18,125.27,415581.0,115.3066,115.3618,115.2789,115.3618,415581.0
2022-02-23 11:00:00,125.27,125.31,125.24,125.26,176117.0,115.3618,115.3987,115.3342,115.3526,176117.0
2022-02-23 11:30:00,125.27,125.27,125.19,125.19,133359.0,115.3618,115.3618,115.2882,115.2882,133359.0
2022-02-23 12:00:00,125.19,125.23,125.18,125.22,56672.0,115.2882,115.325,115.2789,115.3158,56672.0
2022-02-23 12:30:00,125.21,125.26,125.21,125.23,112063.0,115.3066,115.3526,115.3066,115.325,112063.0
2022-02-23 13:00:00,125.23,125.31,125.21,125.31,73816.0,115.325,115.3987,115.3066,115.3987,73816.0
2022-02-23 13:30:00,125.3,125.3,125.24,125.29,133048.0,115.3895,115.3895,115.3342,115.3802,133048.0
2022-02-23 14:00:00,125.29,125.29,125.21,125.25,92966.0,115.3802,115.3802,115.3066,115.3434,92966.0
2022-02-23 14:30:00,125.24,125.26,125.2,125.21,105180.0,115.3342,115.3526,115.2974,115.3066,105180.0
2022-02-23 15:00:00,125.21,125.25,125.16,125.18,157432.0,115.3066,115.3434,115.2605,115.2789,157432.0
2022-02-23 15:30:00,125.17,125.26,125.15,125.15,196361.0,115.2697,115.3526,115.2513,115.2513,196361.0
2022-02-24 09:30:00,125.79,125.82,125.59,125.67,509297.0,115.8407,115.8683,115.6565,115.7302,509297.0
2022-02-24 10:00:00,125.67,125.68,125.54,125.55,281752.0,115.7302,115.7394,115.6105,115.6197,281752.0
2022-02-24 10:30:00,125.55,125.57,125.48,125.51,157823.0,115.6197,115.6381,115.5552,115.5828,157823.0
2022-02-24 11:00:00,125.52,125.53,125.44,125.52,83422.0,115.5921,115.6013,115.5184,115.5921,83422.0
2022-02-24 11:30:00,125.51,125.56,125.46,125.46,96693.0,115.5828,115.6289,115.5368,115.5368,96693.0
2022-02-24 12:00:00,125.47,125.65,125.46,125.64,82273.0,115.546,115.7118,115.5368,115.7026,82273.0
2022-02-24 12:30:00,125.64,125.68,125.57,125.59,100385.0,115.7026,115.7394,115.6381,115.6565,100385.0
2022-02-24 13:00:00,125.59,125.72,125.56,125.67,134941.0,115.6565,115.7762,115.6289,115.7302,134941.0
2022-02-24 13:30:00,125.67,125.69,125.55,125.61,156755.0,115.7302,115.7486,115.6197,115.6749,156755.0
2022-02-24 14:00:00,125.61,125.65,125.46,125.47,154614.0,115.6749,115.7118,115.5368,115.546,154614.0
2022-02-24 14:30:00,125.46,125.5,125.41,125.41,160625.0,115.5368,115.5736,115.4908,115.4908,160625.0
2022-02-24 15:00:00,125.4,125.46,125.33,125.45,243831.0,115.4815,115.5368,115.4171,115.5276,243831.0
2022-02-24 15:30:00,125.45,125.46,125.34,125.39,137648.0,115.5276,115.5368,115.4263,115.4723,137648.0
2022-02-25 09:30:00,125.23,125.27,125.14,125.19,94233.0,115.325,115.3618,115.2421,115.2882,94233.0
2022-02-25 10:00:00,125.2,125.23,125.17,125.22,92216.0,115.2974,115.325,115.2697,115.3158,92216.0
2022-02-25 10:30:00,125.22,125.3,125.2,125.3,83270.0,115.3158,115.3895,115.2974,115.3895,83270.0
2022-02-25 11:00:00,125.29,125.31,125.19,125.19,63160.0,115.3802,115.3987,115.2882,115.2882,63160.0
2022-02-25 11:30:00,125.19,125.21,125.17,125.17,30440.0,115.2882,115.3066,115.2697,115.2697,30440.0
2022-02-25 12:00:00,125.17,125.21,125.11,125.11,51897.0,115.2697,115.3066,115.2145,115.2145,51897.0
2022-02-25 12:30:00,125.11,125.13,125.07,125.09,58215.0,115.2145,115.2329,115.1776,115.1961,58215.0
2022-02-25 13:00:00,125.09,125.13,125.08,125.11,53401.0,115.1961,115.2329,115.1869,115.2145,53401.0
2022-02-25 13:30:00,125.11,125.14,125.08,125.1,34510.0,115.2145,115.2421,115.1869,115.2053,34510.0
2022-02-25 14:00:00,125.1,125.15,125.1,125.15,47795.0,115.2053,115.2513,115.2053,115.2513,47795.0
2022-02-25 14:30:00,125.14,125.22,125.13,125.22,22224.0,115.2421,115.3158,115.2329,115.3158,22224.0
2022-02-25 15:00:00,125.21,125.3,125.21,125.3,47974.0,115.3066,115.3895,115.3066,115.3895,47974.0
2022-02-25 15:30:00,125.31,125.37,125.3,125.36,281845.0,115.3987,115.4539,115.3895,115.4447,281845.0
2022-02-28 09:30:00,125.93,126.07,125.9,126.02,251295.0,115.9696,116.0986,115.942,116.0525,251295.0
2022-02-28 10:00:00,126.01,126.08,126.0,126.0,73084.0,116.0433,116.1078,116.0341,116.0341,73084.0
2022-02-28 10:30:00,126.01,126.01,125.92,125.96,96998.0,116.0433,116.0433,115.9604,115.9973,96998.0
2022-02-28 11:00:00,125.97,125.99,125.9,125.92,53193.0,116.0065,116.0249,115.942,115.9604,53193.0
2022-02-28 11:30:00,125.93,126.02,125.92,126.0,43678.0,115.9696,116.0525,115.9604,116.0341,43678.0
2022-02-28 12:00:00,126.0,126.04,125.98,126.0,37831.0,116.0341,116.0709,116.0157,116.0341,37831.0
2022-02-28 12:30:00,126.0,126.02,125.95,126.02,45253.0,116.0341,116.0525,115.988,116.0525,45253.0
2022-02-28 13:00:00,126.01,126.02,125.97,126.0,32432.0,116.0433,116.0525,116.0065,116.0341,32432.0
2022-02-28 13:30:00,126.01,126.01,125.93,125.95,47513.0,116.0433,116.0433,115.9696,115.988,47513.0
2022-02-28 14:00:00,125.98,126.09,125.97,126.08,34800.0,116.0157,116.117,116.0065,116.1078,34800.0
2022-02-28 14:30:00,126.08,126.19,126.05,126.19,139061.0,116.1078,116.2091,116.0801,116.2091,139061.0
2022-02-28 15:00:00,126.2,126.25,126.14,126.2,226930.0,116.2183,116.2643,116.163,116.2183,226930.0
2022-02-28 15:30:00,126.2,126.21,126.06,126.1,328925.0,116.2183,116.2275,116.0893,116.1262,328925.0
2022-03-01 09:30:00,126.6,126.73,126.57,126.73,229537.0,116.6592,116.779,116.6316,116.779,229537.0
2022-03-01 10:00:00,126.72,126.8,126.68,126.78,141516.0,116.7698,116.8435,116.7329,116.8251,141516.0
2022-03-01 10:30:00,126.78,126.93,126.72,126.91,1887417.0,116.8251,116.9633,116.7698,116.9449,1887417.0
2022-03-01 11:00:00,126.92,126.95,126.82,126.91,1154594.0,116.9541,116.9817,116.8619,116.9449,1154594.0
2022-03-01 11:30:00,126.91,127.16,126.9,126.99,404329.0,116.9449,117.1752,116.9356,117.0186,404329.0
2022-03-01 12:00:00,127.0,127.05,126.93,126.95,78745.0,117.0278,117.0739,116.9633,116.9817,78745.0
2022-03-01 12:30:00,126.95,126.98,126.91,126.93,146892.0,116.9817,117.0094,116.9449,116.9633,146892.0
2022-03-01 13:00:00,126.93,127.09,126.88,127.08,62704.0,116.9633,117.1107,116.9172,117.1015,62704.0
2022-03-01 13:30:00,127.08,127.25,127.06,127.2,176766.0,117.1015,117.2582,117.0831,117.2121,176766.0
2022-03-01 14:00:00,127.2,127.23,127.09,127.1,193733.0,117.2121,117.2397,117.1107,117.1199,193733.0
2022-03-01 14:30:00,127.11,127.17,126.97,127.07,342882.0,117.1292,117.1844,117.0002,117.0923,342882.0
2022-03-01 15:00:00,127.05,127.05,126.95,127.01,227346.0,117.0739,117.0739,116.9817,117.037,227346.0
2022-03-01 15:30:00,127.01,127.02,126.88,126.91,259335.0,117.037,117.0462,116.9172,116.9449,259335.0
2022-03-02 09:30:00,126.4,126.4,126.31,126.36,173838.0,116.4749,116.4749,116.392,116.4381,173838.0
2022-03-02 10:00:00,126.37,126.44,126.3,126.44,85456.0,116.4473,116.5118,116.3828,116.5118,85456.0
2022-03-02 10:30:00,126.42,126.42,126.08,126.1,148834.0,116.4933,116.4933,116.18,116.1985,148834.0
2022-03-02 11:00:00,126.09,126.09,125.98,126.06,311401.0,116.1893,116.1893,116.0879,116.1616,311401.0
2022-03-02 11:30:00,126.05,126.07,125.97,126.03,139529.0,116.1524,116.1708,116.0787,116.134,139529.0
2022-03-02 12:00:00,126.03,126.03,125.98,126.02,463783.0,116.134,116.134,116.0879,116.1247,463783.0
2022-03-02 12:30:00,126.01,126.05,126.0,126.03,796883.0,116.1155,116.1524,116.1063,116.134,796883.0
2022-03-02 13:00:00,126.03,126.06,126.0,126.04,97693.0,116.134,116.1616,116.1063,116.1432,97693.0
2022-03-02 13:30:00,126.04,126.05,125.9,125.91,106805.0,116.1432,116.1524,116.0142,116.0234,106805.0
2022-03-02 14:00:00,125.91,125.95,125.9,125.95,116549.0,116.0234,116.0602,116.0142,116.0602,116549.0
2022-03-02 14:30:00,125.94,125.95,125.88,125.9,84177.0,116.051,116.0602,115.9957,116.0142,84177.0
2022-03-02 15:00:00,125.91,125.97,125.91,125.93,285010.0,116.0234,116.0787,116.0234,116.0418,285010.0
2022-03-02 15:30:00,125.93,125.93,125.74,125.76,539169.0,116.0418,116.0418,115.8667,115.8852,539169.0
2022-03-03 09:30:00,125.88,125.89,125.74,125.79,71487.0,115.9957,116.005,115.8667,115.9128,71487.0
2022-03-03 10:00:00,125.81,125.93,125.78,125.88,214958.0,115.9312,116.0418,115.9036,115.9957,214958.0
2022-03-03 10:30:00,125.88,125.95,125.83,125.91,112190.0,115.9957,116.0602,115.9497,116.0234,112190.0
2022-03-03 11:00:00,125.91,126.1,125.89,126.04,100265.0,116.0234,116.1985,116.005,116.1432,100265.0
2022-03-03 11:30:00,126.04,126.1,126.02,126.04,129780.0,116.1432,116.1985,116.1247,116.1432,129780.0
2022-03-03 12:00:00,126.04,126.05,126.0,126.01,35167.0,116.1432,116.1524,116.1063,116.1155,35167.0
2022-03-03 12:30:00,126.01,126.03,125.87,125.91,98481.0,116.1155,116.134,115.9865,116.0234,98481.0
2022-03-03 13:00:00,125.91,125.95,125.88,125.89,28045.0,116.0234,116.0602,115.9957,116.005,28045.0
2022-03-03 13:30:00,125.88,125.94,125.88,125.92,42828.0,115.9957,116.051,115.9957,116.0326,42828.0
2022-03-03 14:00:00,125.92,125.95,125.86,125.94,57518.0,116.0326,116.0602,115.9773,116.051,57518.0
2022-03-03 14:30:00,125.93,126.01,125.92,126.01,96649.0,116.0418,116.1155,116.0326,116.1155,96649.0
2022-03-03 15:00:00,126.0,126.04,125.96,125.97,173427.0,116.1063,116.1432,116.0695,116.0787,173427.0
2022-03-03 15:30:00,125.97,126.02,125.96,125.99,103897.0,116.0787,116.1247,116.0695,116.0971,103897.0
2022-03-04 09:30:00,126.56,126.68,126.55,126.65,729147.0,116.6223,116.7329,116.6131,116.7053,729147.0
2022-03-04 10:00:00,126.65,126.73,126.59,126.73,81076.0,116.7053,116.779,116.65,116.779,81076.0
2022-03-04 10:30:00,126.74,126.83,126.73,126.82,75020.0,116.7882,116.8711,116.779,116.8619,75020.0
2022-03-04 11:00:00,126.82,126.83,126.76,126.82,162402.0,116.8619,116.8711,116.8066,116.8619,162402.0
2022-03-04 11:30:00,126.82,126.84,126.75,126.79,33914.0,116.8619,116.8804,116.7974,116.8343,33914.0
2022-03-04 12:00:00,126.79,126.79,126.62,126.63,55364.0,116.8343,116.8343,116.6776,116.6869,55364.0
2022-03-04 12:30:00,126.65,126.68,126.58,126.61,42693.0,116.7053,116.7329,116.6408,116.6684,42693.0
2022-03-04 13:00:00,126.61,126.62,126.52,126.59,45410.0,116.6684,116.6776,116.5855,116.65,45410.0
2022-03-04 13:30:00,126.59,126.67,126.59,126.67,35647.0,116.65,116.7237,116.65,116.7237,35647.0
2022-03-04 14:00:00,126.65,126.67,126.61,126.62,57540.0,116.7053,116.7237,116.6684,116.6776,57540.0
2022-03-04 14:30:00,126.62,126.7,126.6,126.67,203753.0,116.6776,116.7514,116.6592,116.7237,203753.0
2022-03-04 15:00:00,126.66,126.69,126.58,126.59,53129.0,116.7145,116.7421,116.6408,116.65,53129.0
2022-03-04 15:30:00,126.59,126.67,126.57,126.6,72098.0,116.65,116.7237,116.6316,116.6592,72098.0
2022-03-07 09:30:00,126.26,126.38,126.23,126.34,346631.0,116.3459,116.4565,116.3183,116.4196,346631.0
2022-03-07 10:00:00,126.35,126.51,126.32,126.45,66515.0,116.4288,116.5763,116.4012,116.521,66515.0
2022-03-07 10:30:00,126.47,126.48,126.38,126.4,95385.0,116.5394,116.5486,116.4565,116.4749,95385.0
2022-03-07 11:00:00,126.4,126.43,126.26,126.27,92344.0,116.4749,116.5026,116.3459,116.3551,92344.0
2022-03-07 11:30:00,126.28,126.36,126.27,126.34,37157.0,116.3643,116.4381,116.3551,116.4196,37157.0
2022-03-07 12:00:00,126.35,126.48,126.35,126.46,129378.0,116.4288,116.5486,116.4288,116.5302,129378.0
2022-03-07 12:30:00,126.47,126.49,126.35,126.42,199635.0,116.5394,116.5578,116.4288,116.4933,199635.0
2022-03-07 13:00:00,126.43,126.53,126.41,126.45,20417.0,116.5026,116.5947,116.4841,116.521,20417.0
2022-03-07 13:30:00,126.44,126.45,126.36,126.39,24803.0,116.5118,116.521,116.4381,116.4657,24803.0
2022-03-07 14:00:00,126.39,126.4,126.35,126.35,65890.0,116.4657,116.4749,116.4288,116.4288,65890.0
2022-03-07 14:30:00,126.35,126.39,126.31,126.31,51216.0,116.4288,116.4657,116.392,116.392,51216.0
2022-03-07 15:00:00,126.31,126.31,126.18,126.2,136587.0,116.392,116.392,116.2722,116.2906,136587.0
2022-03-07 15:30:00,126.2,126.3,126.19,126.19,245197.0,116.2906,116.3828,116.2814,116.2814,245197.0
2022-03-08 09:30:00,125.81,125.84,125.77,125.82,106515.0,115.9312,115.9589,115.8944,115.9405,106515.0
2022-03-08 10:00:00,125.81,125.95,125.8,125.85,151634.0,115.9312,116.0602,115.922,115.9681,151634.0
2022-03-08 10:30:00,125.85,125.89,125.81,125.86,132419.0,115.9681,116.005,115.9312,115.9773,132419.0
2022-03-08 11:00:00,125.86,125.86,125.75,125.78,151223.0,115.9773,115.9773,115.8759,115.9036,151223.0
2022-03-08 11:30:00,125.79,125.8,125.73,125.74,86862.0,115.9128,115.922,115.8575,115.8667,86862.0
2022-03-08 12:00:00,125.74,125.8,125.65,125.7,136321.0,115.8667,115.922,115.7838,115.8299,136321.0
2022-03-08 12:30:00,125.69,125.73,125.67,125.71,147977.0,115.8207,115.8575,115.8022,115.8391,147977.0
2022-03-08 13:00:00,125.71,125.72,125.57,125.65,167648.0,115.8391,115.8483,115.7101,115.7838,167648.0
2022-03-08 13:30:00,125.66,125.72,125.66,125.69,82330.0,115.793,115.8483,115.793,115.8207,82330.0
2022-03-08 14:00:00,125.7,125.73,125.66,125.67,57209.0,115.8299,115.8575,115.793,115.8022,57209.0
2022-03-08 14:30:00,125.69,125.7,125.63,125.63,404521.0,115.8207,115.8299,115.7654,115.7654,404521.0
2022-03-08 15:00:00,125.64,125.67,125.6,125.65,90286.0,115.7746,115.8022,115.7377,115.7838,90286.0
2022-03-08 15:30:00,125.64,125.7,125.63,125.66,168498.0,115.7746,115.8299,115.7654,115.793,168498.0
2022-03-09 09:30:00,125.36,125.38,125.32,125.32,252639.0,115.5166,115.535,115.4797,115.4797,252639.0
2022-03-09 10:00:00,125.31,125.41,125.29,125.38,70573.0,115.4705,115.5626,115.4521,115.535,70573.0
2022-03-09 10:30:00,125.37,125.38,125.25,125.26,56096.0,115.5258,115.535,115.4152,115.4244,56096.0
2022-03-09 11:00:00,125.25,125.35,125.25,125.32,83533.0,115.4152,115.5074,115.4152,115.4797,83533.0
2022-03-09 11:30:00,125.31,125.31,125.27,125.27,29527.0,115.4705,115.4705,115.4336,115.4336,29527.0
2022-03-09 12:00:00,125.27,125.36,125.26,125.34,86858.0,115.4336,115.5166,115.4244,115.4981,86858.0
2022-03-09 12:30:00,125.33,125.39,125.32,125.33,25630.0,115.4889,115.5442,115.4797,115.4889,25630.0
2022-03-09 13:00:00,125.33,125.36,125.26,125.29,227035.0,115.4889,115.5166,115.4244,115.4521,227035.0
2022-03-09 13:30:00,125.3,125.32,125.23,125.26,48903.0,115.4613,115.4797,115.3968,115.4244,48903.0
2022-03-09 14:00:00,125.25,125.26,125.24,125.24,41525.0,115.4152,115.4244,115.406,115.406,41525.0
2022-03-09 14:30:00,125.25,125.25,125.18,125.21,58245.0,115.4152,115.4152,115.3507,115.3784,58245.0
2022-03-09 15:00:00,125.21,125.27,125.2,125.26,207878.0,115.3784,115.4336,115.3691,115.4244,207878.0
2022-03-09 15:30:00,125.25,125.32,125.24,125.27,243437.0,115.4152,115.4797,115.406,115.4336,243437.0
2022-03-10 09:30:00,125.01,125.06,124.95,124.95,103063.0,115.1941,115.2401,115.1388,115.1388,103063.0
2022-03-10 10:00:00,124.94,124.95,124.84,124.9,142180.0,115.1296,115.1388,115.0374,115.0927,142180.0
2022-03-10 10:30:00,124.9,124.94,124.86,124.88,66646.0,115.0927,115.1296,115.0558,115.0743,66646.0
2022-03-10 11:00:00,124.88,124.94,124.86,124.87,64316.0,115.0743,115.1296,115.0558,115.065,64316.0
2022-03-10 11:30:00,124.86,124.9,124.85,124.86,57957.0,115.0558,115.0927,115.0466,115.0558,57957.0
2022-03-10 12:00:00,124.87,124.89,124.77,124.79,63207.0,115.065,115.0835,114.9729,114.9913,63207.0
2022-03-10 12:30:00,124.79,124.84,124.78,124.81,51210.0,114.9913,115.0374,114.9821,115.0098,51210.0
2022-03-10 13:00:00,124.8,124.87,124.79,124.85,166735.0,115.0005,115.065,114.9913,115.0466,166735.0
2022-03-10 13:30:00,124.84,124.89,124.83,124.85,34078.0,115.0374,115.0835,115.0282,115.0466,34078.0
2022-03-10 14:00:00,124.85,124.89,124.84,124.87,60825.0,115.0466,115.0835,115.0374,115.065,60825.0
2022-03-10 14:30:00,124.85,124.89,124.82,124.83,120224.0,115.0466,115.0835,115.019,115.0282,120224.0
2022-03-10 15:00:00,124.84,124.95,124.84,124.94,180451.0,115.0374,115.1388,115.0374,115.1296,180451.0
2022-03-10 15:30:00,124.94,124.97,124.91,124.94,219752.0,115.1296,115.1572,115.1019,115.1296,219752.0
2022-03-11 09:30:00,124.84,124.89,124.8,124.83,61050.0,115.0374,115.0835,115.0005,115.0282,61050.0
2022-03-11 10:00:00,124.81,124.86,124.79,124.82,54707.0,115.0098,115.0558,114.9913,115.019,54707.0
2022-03-11 10:30:00,124.82,124.83,124.73,124.73,31394.0,115.019,115.0282,114.936,114.936,31394.0
2022-03-11 11:00:00,124.75,124.77,124.69,124.76,79988.0,114.9545,114.9729,114.8992,114.9637,79988.0
2022-03-11 11:30:00,124.76,124.89,124.74,124.88,268216.0,114.9637,115.0835,114.9453,115.0743,268216.0
2022-03-11 12:00:00,124.88,124.89,124.85,124.86,38868.0,115.0743,115.0835,115.0466,115.0558,38868.0
2022-03-11 12:30:00,124.85,124.87,124.82,124.83,15849.0,115.0466,115.065,115.019,115.0282,15849.0
2022-03-11 13:00:00,124.83,124.83,124.75,124.76,68120.0,115.0282,115.0282,114.9545,114.9637,68120.0
2022-03-11 13:30:00,124.76,124.82,124.73,124.82,85758.0,114.9637,115.019,114.936,115.019,85758.0
2022-03-11 14:00:00,124.82,124.82,124.71,124.74,58029.0,115.019,115.019,114.9176,114.9453,58029.0
2022-03-11 14:30:00,124.74,124.77,124.73,124.74,59669.0,114.9453,114.9729,114.936,114.9453,59669.0
2022-03-11 15:00:00,124.75,124.81,124.75,124.77,264289.0,114.9545,115.0098,114.9545,114.9729,264289.0
2022-03-11 15:30:00,124.78,124.83,124.76,124.83,159056.0,114.9821,115.0282,114.9637,115.0282,159056.0
2022-03-14 09:30:00,124.28,124.31,124.23,124.23,85466.0,114.5214,114.549,114.4753,114.4753,85466.0
2022-03-14 10:00:00,124.23,124.25,124.19,124.2,78527.0,114.4753,114.4937,114.4384,114.4477,78527.0
2022-03-14 10:30:00,124.2,124.28,124.18,124.26,333476.0,114.4477,114.5214,114.4292,114.5029,333476.0
2022-03-14 11:00:00,124.25,124.28,124.22,124.24,358076.0,114.4937,114.5214,114.4661,114.4845,358076.0
2022-03-14 11:30:00,124.23,124.25,124.18,124.19,104371.0,114.4753,114.4937,114.4292,114.4384,104371.0
2022-03-14 12:00:00,124.19,124.19,124.13,124.15,242992.0,114.4384,114.4384,114.3832,114.4016,242992.0
2022-03-14 12:30:00,124.15,124.2,124.12,124.17,274098.0,114.4016,114.4477,114.3739,114.42,274098.0
2022-03-14 13:00:00,124.18,124.18,124.11,124.12,84432.0,114.4292,114.4292,114.3647,114.3739,84432.0
2022-03-14 13:30:00,124.12,124.16,124.09,124.14,135038.0,114.3739,114.4108,114.3463,114.3924,135038.0
2022-03-14 14:00:00,124.15,124.15,124.04,124.04,47628.0,114.4016,114.4016,114.3002,114.3002,47628.0
2022-03-14 14:30:00,124.04,124.04,123.98,123.98,42753.0,114.3002,114.3002,114.2449,114.2449,42753.0
2022-03-14 15:00:00,123.97,124.01,123.95,123.96,101928.0,114.2357,114.2726,114.2173,114.2265,101928.0
2022-03-14 15:30:00,123.96,124.01,123.92,123.93,147306.0,114.2265,114.2726,114.1896,114.1989,147306.0
2022-03-15 09:30:00,124.34,124.38,124.29,124.38,147567.0,114.5767,114.6135,114.5306,114.6135,147567.0
2022-03-15 10:00:00,124.35,124.36,124.27,124.27,24663.0,114.5859,114.5951,114.5122,114.5122,24663.0
2022-03-15 10:30:00,124.27,124.27,124.14,124.15,78563.0,114.5122,114.5122,114.3924,114.4016,78563.0
2022-03-15 11:00:00,124.12,124.17,124.07,124.07,69962.0,114.3739,114.42,114.3279,114.3279,69962.0
2022-03-15 11:30:00,124.06,124.19,124.06,124.15,412820.0,114.3187,114.4384,114.3187,114.4016,412820.0
2022-03-15 12:00:00,124.14,124.16,124.12,124.13,60655.0,114.3924,114.4108,114.3739,114.3832,60655.0
2022-03-15 12:30:00,124.12,124.13,124.08,124.09,154750.0,114.3739,114.3832,114.3371,114.3463,154750.0
2022-03-15 13:00:00,124.08,124.1,124.05,124.06,132937.0,114.3371,114.3555,114.3094,114.3187,132937.0
2022-03-15 13:30:00,124.07,124.07,123.94,123.95,156297.0,114.3279,114.3279,114.2081,114.2173,156297.0
2022-03-15 14:00:00,123.94,123.97,123.92,123.93,38411.0,114.2081,114.2357,114.1896,114.1989,38411.0
2022-03-15 14:30:00,123.93,123.95,123.85,123.86,113287.0,114.1989,114.2173,114.1251,114.1344,113287.0
2022-03-15 15:00:00,123.86,123.92,123.85,123.91,315326.0,114.1344,114.1896,114.1251,114.1804,315326.0
2022-03-15 15:30:00,123.92,123.95,123.9,123.91,188774.0,114.1896,114.2173,114.1712,114.1804,188774.0
2022-03-16 09:30:00,123.79,123.84,123.75,123.83,84202.0,114.0699,114.1159,114.033,114.1067,84202.0
2022-03-16 10:00:00,123.83,123.85,123.63,123.72,121706.0,114.1067,114.1251,113.9224,114.0053,121706.0
2022-03-16 10:30:00,123.72,123.81,123.69,123.73,121587.0,114.0053,114.0883,113.9777,114.0146,121587.0
2022-03-16 11:00:00,123.72,123.76,123.68,123.72,181048.0,114.0053,114.0422,113.9685,114.0053,181048.0
2022-03-16 11:30:00,123.72,123.77,123.72,123.76,21787.0,114.0053,114.0514,114.0053,114.0422,21787.0
2022-03-16 12:00:00,123.77,123.79,123.68,123.68,74730.0,114.0514,114.0699,113.9685,113.9685,74730.0
2022-03-16 12:30:00,123.69,123.74,123.67,123.68,82597.0,113.9777,114.0238,113.9593,113.9685,82597.0
2022-03-16 13:00:00,123.68,123.73,123.68,123.69,73081.0,113.9685,114.0146,113.9685,113.9777,73081.0
2022-03-16 13:30:00,123.67,123.7,123.57,123.61,422194.0,113.9593,113.9869,113.8671,113.904,422194.0
2022-03-16 14:00:00,123.49,123.69,123.15,123.26,563327.0,113.7934,113.9777,113.4801,113.5815,563327.0
2022-03-16 14:30:00,123.28,123.5,123.17,123.42,251271.0,113.5999,113.8026,113.4985,113.7289,251271.0
2022-03-16 15:00:00,123.43,123.59,123.34,123.52,354766.0,113.7381,113.8856,113.6552,113.8211,354766.0
2022-03-16 15:30:00,123.51,123.67,123.46,123.67,290843.0,113.8118,113.9593,113.7658,113.9593,290843.0
2022-03-17 09:30:00,123.66,123.67,123.58,123.62,173981.0,113.9501,113.9593,113.8763,113.9132,173981.0
2022-03-17 10:00:00,123.62,123.75,123.62,123.73,90385.0,113.9132,114.033,113.9132,114.0146,90385.0
2022-03-17 10:30:00,123.74,123.8,123.72,123.8,49404.0,114.0238,114.0791,114.0053,114.0791,49404.0
2022-03-17 11:00:00,123.77,123.81,123.72,123.74,110037.0,114.0514,114.0883,114.0053,114.0238,110037.0
2022-03-17 11:30:00,123.74,123.74,123.68,123.7,42306.0,114.0238,114.0238,113.9685,113.9869,42306.0
2022-03-17 12:00:00,123.7,123.72,123.67,123.68,34118.0,113.9869,114.0053,113.9593,113.9685,34118.0
2022-03-17 12:30:00,123.68,123.69,123.66,123.69,45748.0,113.9685,113.9777,113.9501,113.9777,45748.0
2022-03-17 13:00:00,123.69,123.71,123.65,123.65,132701.0,113.9777,113.9961,113.9408,113.9408,132701.0
2022-03-17 13:30:00,123.66,123.67,123.59,123.62,124917.0,113.9501,113.9593,113.8856,113.9132,124917.0
2022-03-17 14:00:00,123.62,123.64,123.53,123.57,53461.0,113.9132,113.9316,113.8303,113.8671,53461.0
2022-03-17 14:30:00,123.56,123.58,123.51,123.54,72966.0,113.8579,113.8763,113.8118,113.8395,72966.0
2022-03-17 15:00:00,123.54,123.57,123.51,123.52,92853.0,113.8395,113.8671,113.8118,113.8211,92853.0
2022-03-17 15:30:00,123.52,123.61,123.45,123.52,235772.0,113.8211,113.904,113.7565,113.8211,235772.0
2022-03-18 09:30:00,123.56,123.73,123.55,123.72,109056.0,113.8579,114.0146,113.8487,114.0053,109056.0
2022-03-18 10:00:00,123.72,123.72,123.66,123.69,89378.0,114.0053,114.0053,113.9501,113.9777,89378.0
2022-03-18 10:30:00,123.69,123.69,123.62,123.68,40927.0,113.9777,113.9777,113.9132,113.9685,40927.0
2022-03-18 11:00:00,123.68,123.75,123.68,123.73,209988.0,113.9685,114.033,113.9685,114.0146,209988.0
2022-03-18 11:30:00,123.73,123.74,123.65,123.67,347428.0,114.0146,114.0238,113.9408,113.9593,347428.0
2022-03-18 12:00:00,123.68,123.71,123.67,123.69,155572.0,113.9685,113.9961,113.9593,113.9777,155572.0
2022-03-18 12:30:00,123.69,123.7,123.64,123.65,142429.0,113.9777,113.9869,113.9316,113.9408,142429.0
2022-03-18 13:00:00,123.65,123.7,123.63,123.67,225603.0,113.9408,113.9869,113.9224,113.9593,225603.0
2022-03-18 13:30:00,123.67,123.67,123.63,123.65,93480.0,113.9593,113.9593,113.9224,113.9408,93480.0
2022-03-18 14:00:00,123.64,123.69,123.63,123.68,262014.0,113.9316,113.9777,113.9224,113.9685,262014.0
2022-03-18 14:30:00,123.68,123.69,123.66,123.69,122568.0,113.9685,113.9777,113.9501,113.9777,122568.0
2022-03-18 15:00:00,123.7,123.73,123.69,123.72,177049.0,113.9869,114.0146,113.9777,114.0053,177049.0
2022-03-18 15:30:00,123.72,123.73,123.65,123.66,145616.0,114.0053,114.0146,113.9408,113.9501,145616.0
2022-03-21 09:30:00,123.18,123.26,123.17,123.23,52628.0,113.5077,113.5815,113.4985,113.5538,52628.0
2022-03-21 10:00:00,123.23,123.24,123.12,123.12,85788.0,113.5538,113.563,113.4525,113.4525,85788.0
2022-03-21 10:30:00,123.12,123.15,123.05,123.06,81186.0,113.4525,113.4801,113.388,113.3972,81186.0
2022-03-21 11:00:00,123.07,123.13,123.07,123.1,80122.0,113.4064,113.4617,113.4064,113.434,80122.0
2022-03-21 11:30:00,123.11,123.15,123.09,123.15,34776.0,113.4432,113.4801,113.4248,113.4801,34776.0
2022-03-21 12:00:00,123.14,123.15,123.07,123.08,29849.0,113.4709,113.4801,113.4064,113.4156,29849.0
2022-03-21 12:30:00,123.06,123.06,122.75,122.83,204838.0,113.3972,113.3972,113.1115,113.1852,204838.0
2022-03-21 13:00:00,122.83,122.84,122.66,122.71,123889.0,113.1852,113.1944,113.0286,113.0747,123889.0
2022-03-21 13:30:00,122.72,122.77,122.7,122.73,84752.0,113.0839,113.1299,113.0654,113.0931,84752.0
2022-03-21 14:00:00,122.73,122.75,122.71,122.75,55421.0,113.0931,113.1115,113.0747,113.1115,55421.0
2022-03-21 14:30:00,122.76,122.76,122.59,122.59,128403.0,113.1207,113.1207,112.9641,112.9641,128403.0
2022-03-21 15:00:00,122.59,122.67,122.58,122.61,101279.0,112.9641,113.0378,112.9549,112.9825,101279.0
2022-03-21 15:30:00,122.61,122.7,122.6,122.63,237863.0,112.9825,113.0654,112.9733,113.0009,237863.0
2022-03-22 09:30:00,122.34,122.38,122.28,122.28,96560.0,112.7337,112.7706,112.6784,112.6784,96560.0
2022-03-22 10:00:00,122.29,122.31,122.24,122.25,65259.0,112.6876,112.7061,112.6416,112.6508,65259.0
2022-03-22 10:30:00,122.25,122.36,122.24,122.28,185731.0,112.6508,112.7521,112.6416,112.6784,185731.0
2022-03-22 11:00:00,122.28,122.3,122.22,122.25,58597.0,112.6784,112.6968,112.6231,112.6508,58597.0
2022-03-22 11:30:00,122.26,122.34,122.25,122.33,92803.0,112.66,112.7337,112.6508,112.7245,92803.0
2022-03-22 12:00:00,122.33,122.35,122.31,122.33,214664.0,112.7245,112.7429,112.7061,112.7245,214664.0
2022-03-22 12:30:00,122.33,122.38,122.32,122.32,43287.0,112.7245,112.7706,112.7153,112.7153,43287.0
2022-03-22 13:00:00,122.32,122.33,122.29,122.29,53799.0,112.7153,112.7245,112.6876,112.6876,53799.0
2022-03-22 13:30:00,122.3,122.33,122.27,122.28,79774.0,112.6968,112.7245,112.6692,112.6784,79774.0
2022-03-22 14:00:00,122.29,122.34,122.28,122.32,94653.0,112.6876,112.7337,112.6784,112.7153,94653.0
2022-03-22 14:30:00,122.31,122.4,122.3,122.3,75028.0,112.7061,112.789,112.6968,112.6968,75028.0
2022-03-22 15:00:00,122.31,122.32,122.26,122.27,741327.0,112.7061,112.7153,112.66,112.6692,741327.0
2022-03-22 15:30:00,122.26,122.28,122.21,122.24,276069.0,112.66,112.6784,112.6139,112.6416,276069.0
2022-03-23 09:30:00,122.45,122.53,122.42,122.51,78406.0,112.8351,112.9088,112.8074,112.8904,78406.0
2022-03-23 10:00:00,122.51,122.51,122.4,122.42,45520.0,112.8904,112.8904,112.789,112.8074,45520.0
2022-03-23 10:30:00,122.42,122.48,122.39,122.41,639662.0,112.8074,112.8627,112.7798,112.7982,639662.0
2022-03-23 11:00:00,122.42,122.42,122.35,122.37,98321.0,112.8074,112.8074,112.7429,112.7614,98321.0
2022-03-23 11:30:00,122.38,122.38,122.3,122.34,62998.0,112.7706,112.7706,112.6968,112.7337,62998.0
2022-03-23 12:00:00,122.34,122.45,122.33,122.45,173376.0,112.7337,112.8351,112.7245,112.8351,173376.0
2022-03-23 12:30:00,122.44,122.53,122.43,122.51,77375.0,112.8259,112.9088,112.8166,112.8904,77375.0
2022-03-23 13:00:00,122.51,122.59,122.49,122.57,172047.0,112.8904,112.9641,112.8719,112.9456,172047.0
2022-03-23 13:30:00,122.58,122.67,122.54,122.66,166703.0,112.9549,113.0378,112.918,113.0286,166703.0
2022-03-23 14:00:00,122.66,122.71,122.6,122.65,491276.0,113.0286,113.0747,112.9733,113.0194,491276.0
2022-03-23 14:30:00,122.65,122.65,122.57,122.59,176447.0,113.0194,113.0194,112.9456,112.9641,176447.0
2022-03-23 15:00:00,122.58,122.62,122.57,122.58,204652.0,112.9549,112.9917,112.9456,112.9549,204652.0
2022-03-23 15:30:00,122.58,122.7,122.57,122.69,953249.0,112.9549,113.0654,112.9456,113.0562,953249.0
2022-03-24 09:30:00,122.33,122.42,122.29,122.33,232790.0,112.7245,112.8074,112.6876,112.7245,232790.0
2022-03-24 10:00:00,122.33,122.43,122.29,122.39,108841.0,112.7245,112.8166,112.6876,112.7798,108841.0
2022-03-24 10:30:00,122.39,122.4,122.36,122.37,32660.0,112.7798,112.789,112.7521,112.7614,32660.0
2022-03-24 11:00:00,122.36,122.41,122.29,122.41,295183.0,112.7521,112.7982,112.6876,112.7982,295183.0
2022-03-24 11:30:00,122.4,122.46,122.37,122.46,104505.0,112.789,112.8443,112.7614,112.8443,104505.0
2022-03-24 12:00:00,122.45,122.5,122.44,122.45,27591.0,112.8351,112.8811,112.8259,112.8351,27591.0
2022-03-24 12:30:00,122.44,122.45,122.38,122.41,76751.0,112.8259,112.8351,112.7706,112.7982,76751.0
2022-03-24 13:00:00,122.42,122.45,122.36,122.39,454347.0,112.8074,112.8351,112.7521,112.7798,454347.0
2022-03-24 13:30:00,122.38,122.43,122.37,122.41,76099.0,112.7706,112.8166,112.7614,112.7982,76099.0
2022-03-24 14:00:00,122.42,122.46,122.42,122.44,518087.0,112.8074,112.8443,112.8074,112.8259,518087.0
2022-03-24 14:30:00,122.45,122.46,122.41,122.44,36375.0,112.8351,112.8443,112.7982,112.8259,36375.0
2022-03-24 15:00:00,122.44,122.45,122.39,122.43,137789.0,112.8259,112.8351,112.7798,112.8166,137789.0
2022-03-24 15:30:00,122.43,122.43,122.32,122.34,126543.0,112.8166,112.8166,112.7153,112.7337,126543.0
2022-03-25 09:30:00,121.92,121.95,121.64,121.72,230735.0,112.3467,112.3743,112.0887,112.1624,230735.0
2022-03-25 10:00:00,121.71,121.83,121.7,121.75,68717.0,112.1532,112.2638,112.144,112.19,68717.0
2022-03-25 10:30:00,121.74,121.75,121.44,121.48,185640.0,112.1808,112.19,111.9044,111.9412,185640.0
2022-03-25 11:00:00,121.48,121.62,121.36,121.59,289427.0,111.9412,112.0702,111.8307,112.0426,289427.0
2022-03-25 11:30:00,121.59,121.65,121.48,121.51,88982.0,112.0426,112.0979,111.9412,111.9689,88982.0
2022-03-25 12:00:00,121.51,121.6,121.41,121.44,184099.0,111.9689,112.0518,111.8767,111.9044,184099.0
2022-03-25 12:30:00,121.44,121.49,121.34,121.44,74656.0,111.9044,111.9504,111.8122,111.9044,74656.0
2022-03-25 13:00:00,121.43,121.51,121.39,121.47,46361.0,111.8952,111.9689,111.8583,111.932,46361.0
2022-03-25 13:30:00,121.48,121.49,121.35,121.41,83564.0,111.9412,111.9504,111.8214,111.8767,83564.0
2022-03-25 14:00:00,121.41,121.48,121.39,121.43,70563.0,111.8767,111.9412,111.8583,111.8952,70563.0
2022-03-25 14:30:00,121.44,121.47,121.35,121.36,106764.0,111.9044,111.932,111.8214,111.8307,106764.0
2022-03-25 15:00:00,121.36,121.47,121.31,121.47,147412.0,111.8307,111.932,111.7846,111.932,147412.0
2022-03-25 15:30:00,121.46,121.53,121.42,121.44,194211.0,111.9228,111.9873,111.8859,111.9044,194211.0
2022-03-28 09:30:00,121.46,121.58,121.45,121.47,105499.0,111.9228,112.0334,111.9136,111.932,105499.0
2022-03-28 10:00:00,121.48,121.57,121.45,121.55,120791.0,111.9412,112.0242,111.9136,112.0057,120791.0
2022-03-28 10:30:00,121.54,121.72,121.54,121.64,125125.0,111.9965,112.1624,111.9965,112.0887,125125.0
2022-03-28 11:00:00,121.63,121.67,121.52,121.52,136585.0,112.0795,112.1163,111.9781,111.9781,136585.0
2022-03-28 11:30:00,121.53,121.53,121.41,121.51,217885.0,111.9873,111.9873,111.8767,111.9689,217885.0
2022-03-28 12:00:00,121.51,121.59,121.49,121.52,90733.0,111.9689,112.0426,111.9504,111.9781,90733.0
2022-03-28 12:30:00,121.53,121.53,121.44,121.46,72822.0,111.9873,111.9873,111.9044,111.9228,72822.0
2022-03-28 13:00:00,121.46,121.6,121.46,121.48,106691.0,111.9228,112.0518,111.9228,111.9412,106691.0
2022-03-28 13:30:00,121.47,121.51,121.47,121.49,75901.0,111.932,111.9689,111.932,111.9504,75901.0
2022-03-28 14:00:00,121.49,121.5,121.41,121.43,107065.0,111.9504,111.9597,111.8767,111.8952,107065.0
2022-03-28 14:30:00,121.43,121.46,121.38,121.39,91574.0,111.8952,111.9228,111.8491,111.8583,91574.0
2022-03-28 15:00:00,121.39,121.47,121.38,121.46,374846.0,111.8583,111.932,111.8491,111.9228,374846.0
2022-03-28 15:30:00,121.47,121.5,121.44,121.47,242598.0,111.932,111.9597,111.9044,111.932,242598.0
2022-03-29 09:30:00,121.61,121.79,121.61,121.78,226231.0,112.061,112.2269,112.061,112.2177,226231.0
2022-03-29 10:00:00,121.79,121.86,121.66,121.66,78393.0,112.2269,112.2914,112.1071,112.1071,78393.0
2022-03-29 10:30:00,121.66,121.66,121.45,121.47,396938.0,112.1071,112.1071,111.9136,111.932,396938.0
2022-03-29 11:00:00,121.47,121.53,121.45,121.53,169762.0,111.932,111.9873,111.9136,111.9873,169762.0
2022-03-29 11:30:00,121.53,121.71,121.52,121.71,184114.0,111.9873,112.1532,111.9781,112.1532,184114.0
2022-03-29 12:00:00,121.7,121.7,121.59,121.69,130078.0,112.144,112.144,112.0426,112.1347,130078.0
2022-03-29 12:30:00,121.7,121.75,121.65,121.73,55435.0,112.144,112.19,112.0979,112.1716,55435.0
2022-03-29 13:00:00,121.73,121.73,121.6,121.63,208889.0,112.1716,112.1716,112.0518,112.0795,208889.0
2022-03-29 13:30:00,121.64,121.83,121.64,121.83,129508.0,112.0887,112.2638,112.0887,112.2638,129508.0
2022-03-29 14:00:00,121.83,121.86,121.79,121.79,104903.0,112.2638,112.2914,112.2269,112.2269,104903.0
2022-03-29 14:30:00,121.79,121.83,121.75,121.81,75120.0,112.2269,112.2638,112.19,112.2453,75120.0
2022-03-29 15:00:00,121.81,121.81,121.71,121.75,66924.0,112.2453,112.2453,112.1532,112.19,66924.0
2022-03-29 15:30:00,121.74,121.79,121.69,121.79,129399.0,112.1808,112.2269,112.1347,112.2269,129399.0
2022-03-30 09:30:00,121.67,121.74,121.62,121.7,80155.0,112.1163,112.1808,112.0702,112.144,80155.0
2022-03-30 10:00:00,121.7,121.99,121.7,121.99,134229.0,112.144,112.4112,112.144,112.4112,134229.0
2022-03-30 10:30:00,122.0,122.0,121.85,121.86,98412.0,112.4204,112.4204,112.2822,112.2914,98412.0
2022-03-30 11:00:00,121.87,121.97,121.86,121.97,73481.0,112.3006,112.3928,112.2914,112.3928,73481.0
2022-03-30 11:30:00,121.98,122.03,121.93,122.01,135685.0,112.402,112.448,112.3559,112.4296,135685.0
2022-03-30 12:00:00,122.02,122.09,122.01,122.06,103832.0,112.4388,112.5033,112.4296,112.4757,103832.0
2022-03-30 12:30:00,122.05,122.12,122.04,122.11,67679.0,112.4665,112.531,112.4573,112.5218,67679.0
2022-03-30 13:00:00,122.09,122.11,122.04,122.06,46313.0,112.5033,112.5218,112.4573,112.4757,46313.0
2022-03-30 13:30:00,122.05,122.05,121.94,121.98,78019.0,112.4665,112.4665,112.3651,112.402,78019.0
2022-03-30 14:00:00,121.98,122.04,121.98,122.03,78565.0,112.402,112.4573,112.402,112.448,78565.0
2022-03-30 14:30:00,122.02,122.05,122.01,122.03,103850.0,112.4388,112.4665,112.4296,112.448,103850.0
2022-03-30 15:00:00,122.03,122.08,122.01,122.06,94752.0,112.448,112.4941,112.4296,112.4757,94752.0
2022-03-30 15:30:00,122.06,122.11,122.05,122.06,537917.0,112.4757,112.5218,112.4665,112.4757,537917.0
2022-03-31 09:30:00,122.18,122.18,122.06,122.07,117968.0,112.5863,112.5863,112.4757,112.4849,117968.0
2022-03-31 10:00:00,122.06,122.22,122.06,122.21,65336.0,112.4757,112.6231,112.4757,112.6139,65336.0
2022-03-31 10:30:00,122.21,122.3,122.2,122.29,69392.0,112.6139,112.6968,112.6047,112.6876,69392.0
2022-03-31 11:00:00,122.28,122.3,122.22,122.24,73617.0,112.6784,112.6968,112.6231,112.6416,73617.0
2022-03-31 11:30:00,122.25,122.27,122.22,122.26,116807.0,112.6508,112.6692,112.6231,112.66,116807.0
2022-03-31 12:00:00,122.24,122.25,122.17,122.18,150423.0,112.6416,112.6508,112.5771,112.5863,150423.0
2022-03-31 12:30:00,122.18,122.23,122.18,122.2,86178.0,112.5863,112.6323,112.5863,112.6047,86178.0
2022-03-31 13:00:00,122.2,122.22,122.18,122.2,36967.0,112.6047,112.6231,112.5863,112.6047,36967.0
2022-03-31 13:30:00,122.2,122.27,122.18,122.26,35343.0,112.6047,112.6692,112.5863,112.66,35343.0
2022-03-31 14:00:00,122.25,122.25,122.21,122.23,52900.0,112.6508,112.6508,112.6139,112.6323,52900.0
2022-03-31 14:30:00,122.23,122.3,122.21,122.23,3715214.0,112.6323,112.6968,112.6139,112.6323,3715214.0
2022-03-31 15:00:00,122.23,122.24,122.17,122.23,728225.0,112.6323,112.6416,112.5771,112.6323,728225.0
2022-03-31 15:30:00,122.21,122.22,121.99,122.06,847398.0,112.6139,112.6231,112.4112,112.4757,847398.0
2022-04-01 09:30:00,121.26,121.33,121.2,121.31,219282.0,111.8274,111.892,111.7721,111.8735,219282.0
2022-04-01 10:00:00,121.31,121.37,121.27,121.32,184611.0,111.8735,111.9289,111.8367,111.8828,184611.0
2022-04-01 10:30:00,121.32,121.32,121.23,121.32,204580.0,111.8828,111.8828,111.7998,111.8828,204580.0
2022-04-01 11:00:00,121.31,121.4,121.25,121.37,103040.0,111.8735,111.9565,111.8182,111.9289,103040.0
2022-04-01 11:30:00,121.37,121.49,121.33,121.47,127006.0,111.9289,112.0395,111.892,112.0211,127006.0
2022-04-01 12:00:00,121.47,121.51,121.44,121.46,70070.0,112.0211,112.058,111.9934,112.0119,70070.0
2022-04-01 12:30:00,121.46,121.53,121.46,121.49,57761.0,112.0119,112.0764,112.0119,112.0395,57761.0
2022-04-01 13:00:00,121.49,121.58,121.49,121.57,187365.0,112.0395,112.1225,112.0395,112.1133,187365.0
2022-04-01 13:30:00,121.57,121.58,121.49,121.51,120134.0,112.1133,112.1225,112.0395,112.058,120134.0
2022-04-01 14:00:00,121.5,121.51,121.44,121.46,111438.0,112.0488,112.058,111.9934,112.0119,111438.0
2022-04-01 14:30:00,121.45,121.52,121.45,121.46,202185.0,112.0026,112.0672,112.0026,112.0119,202185.0
2022-04-01 15:00:00,121.46,121.47,121.37,121.41,200944.0,112.0119,112.0211,111.9289,111.9658,200944.0
2022-04-01 15:30:00,121.4,121.41,121.32,121.34,214303.0,111.9565,111.9658,111.8828,111.9012,214303.0
2022-04-04 09:30:00,121.47,121.47,121.31,121.31,110840.0,112.0211,112.0211,111.8735,111.8735,110840.0
2022-04-04 10:00:00,121.3,121.35,121.25,121.34,171106.0,111.8643,111.9104,111.8182,111.9012,171106.0
2022-04-04 10:30:00,121.34,121.43,121.31,121.38,80889.0,111.9012,111.9842,111.8735,111.9381,80889.0
2022-04-04 11:00:00,121.38,121.41,121.3,121.4,141757.0,111.9381,111.9658,111.8643,111.9565,141757.0
2022-04-04 11:30:00,121.39,121.43,121.38,121.41,76708.0,111.9473,111.9842,111.9381,111.9658,76708.0
2022-04-04 12:00:00,121.41,121.43,121.37,121.4,105856.0,111.9658,111.9842,111.9289,111.9565,105856.0
2022-04-04 12:30:00,121.4,121.4,121.35,121.37,35899.0,111.9565,111.9565,111.9104,111.9289,35899.0
2022-04-04 13:00:00,121.37,121.43,121.36,121.39,51378.0,111.9289,111.9842,111.9196,111.9473,51378.0
2022-04-04 13:30:00,121.39,121.43,121.38,121.43,29291.0,111.9473,111.9842,111.9381,111.9842,29291.0
2022-04-04 14:00:00,121.43,121.47,121.39,121.46,133122.0,111.9842,112.0211,111.9473,112.0119,133122.0
2022-04-04 14:30:00,121.46,121.46,121.4,121.41,136293.0,112.0119,112.0119,111.9565,111.9658,136293.0
2022-04-04 15:00:00,121.42,121.45,121.35,121.36,88493.0,111.975,112.0026,111.9104,111.9196,88493.0
2022-04-04 15:30:00,121.37,121.45,121.33,121.44,122448.0,111.9289,112.0026,111.892,111.9934,122448.0
2022-04-05 09:30:00,121.24,121.24,121.09,121.11,117566.0,111.809,111.809,111.6707,111.6891,117566.0
2022-04-05 10:00:00,121.09,121.12,120.73,120.82,228596.0,111.6707,111.6983,111.3387,111.4217,228596.0
2022-04-05 10:30:00,120.82,120.82,120.6,120.68,369033.0,111.4217,111.4217,111.2188,111.2925,369033.0
2022-04-05 11:00:00,120.65,120.66,120.55,120.65,108415.0,111.2649,111.2741,111.1727,111.2649,108415.0
2022-04-05 11:30:00,120.65,120.67,120.57,120.59,24114.0,111.2649,111.2833,111.1911,111.2095,24114.0
2022-04-05 12:00:00,120.57,120.62,120.55,120.59,35959.0,111.1911,111.2372,111.1727,111.2095,35959.0
2022-04-05 12:30:00,120.59,120.64,120.58,120.62,47509.0,111.2095,111.2557,111.2003,111.2372,47509.0
2022-04-05 13:00:00,120.62,120.68,120.62,120.66,32452.0,111.2372,111.2925,111.2372,111.2741,32452.0
2022-04-05 13:30:00,120.67,120.67,120.6,120.61,33911.0,111.2833,111.2833,111.2188,111.228,33911.0
2022-04-05 14:00:00,120.61,120.65,120.58,120.61,80383.0,111.228,111.2649,111.2003,111.228,80383.0
2022-04-05 14:30:00,120.6,120.66,120.58,120.64,80211.0,111.2188,111.2741,111.2003,111.2557,80211.0
2022-04-05 15:00:00,120.65,120.7,120.64,120.7,130834.0,111.2649,111.311,111.2557,111.311,130834.0
2022-04-05 15:30:00,120.7,120.72,120.59,120.6,315529.0,111.311,111.3294,111.2095,111.2188,315529.0
2022-04-06 09:30:00,120.32,120.46,120.31,120.46,196848.0,110.9605,111.0897,110.9513,111.0897,196848.0
2022-04-06 10:00:00,120.47,120.57,120.43,120.44,206651.0,111.0989,111.1911,111.062,111.0712,206651.0
2022-04-06 10:30:00,120.45,120.5,120.38,120.45,62299.0,111.0804,111.1265,111.0159,111.0804,62299.0
2022-04-06 11:00:00,120.43,120.6,120.43,120.6,92417.0,111.062,111.2188,111.062,111.2188,92417.0
2022-04-06 11:30:00,120.59,120.72,120.58,120.63,98734.0,111.2095,111.3294,111.2003,111.2464,98734.0
2022-04-06 12:00:00,120.65,120.67,120.6,120.66,159165.0,111.2649,111.2833,111.2188,111.2741,159165.0
2022-04-06 12:30:00,120.67,120.7,120.62,120.65,53796.0,111.2833,111.311,111.2372,111.2649,53796.0
2022-04-06 13:00:00,120.65,120.65,120.58,120.61,26236.0,111.2649,111.2649,111.2003,111.228,26236.0
2022-04-06 13:30:00,120.62,120.7,120.61,120.64,109080.0,111.2372,111.311,111.228,111.2557,109080.0
2022-04-06 14:00:00,120.63,120.87,120.42,120.53,494072.0,111.2464,111.4678,111.0528,111.1542,494072.0
2022-04-06 14:30:00,120.53,120.65,120.4,120.59,204047.0,111.1542,111.2649,111.0343,111.2095,204047.0
2022-04-06 15:00:00,120.59,120.64,120.56,120.62,92256.0,111.2095,111.2557,111.1819,111.2372,92256.0
2022-04-06 15:30:00,120.62,120.67,120.58,120.61,152147.0,111.2372,111.2833,111.2003,111.228,152147.0
2022-04-07 09:30:00,120.65,120.81,120.61,120.81,207861.0,111.2649,111.4124,111.228,111.4124,207861.0
2022-04-07 10:00:00,120.8,120.87,120.73,120.74,49645.0,111.4032,111.4678,111.3387,111.3479,49645.0
2022-04-07 10:30:00,120.74,120.84,120.68,120.71,207047.0,111.3479,111.4401,111.2925,111.3202,207047.0
2022-04-07 11:00:00,120.72,120.75,120.63,120.75,67476.0,111.3294,111.3571,111.2464,111.3571,67476.0
2022-04-07 11:30:00,120.74,120.78,120.67,120.69,85106.0,111.3479,111.3848,111.2833,111.3018,85106.0
2022-04-07 12:00:00,120.7,120.7,120.64,120.65,21974.0,111.311,111.311,111.2557,111.2649,21974.0
2022-04-07 12:30:00,120.66,120.67,120.62,120.64,46910.0,111.2741,111.2833,111.2372,111.2557,46910.0
2022-04-07 13:00:00,120.65,120.69,120.64,120.67,49058.0,111.2649,111.3018,111.2557,111.2833,49058.0
2022-04-07 13:30:00,120.66,120.69,120.63,120.64,70764.0,111.2741,111.3018,111.2464,111.2557,70764.0
2022-04-07 14:00:00,120.63,120.66,120.59,120.6,83544.0,111.2464,111.2741,111.2095,111.2188,83544.0
2022-04-07 14:30:00,120.6,120.65,120.54,120.65,90326.0,111.2188,111.2649,111.1634,111.2649,90326.0
2022-04-07 15:00:00,120.63,120.63,120.57,120.58,196868.0,111.2464,111.2464,111.1911,111.2003,196868.0
2022-04-07 15:30:00,120.58,120.68,120.57,120.68,246799.0,111.2003,111.2925,111.1911,111.2925,246799.0
2022-04-08 09:30:00,120.2,120.42,120.19,120.36,120270.0,110.8499,111.0528,110.8407,110.9974,120270.0
2022-04-08 10:00:00,120.38,120.47,120.36,120.36,97716.0,111.0159,111.0989,110.9974,110.9974,97716.0
2022-04-08 10:30:00,120.35,120.48,120.31,120.4,154557.0,110.9882,111.1081,110.9513,111.0343,154557.0
2022-04-08 11:00:00,120.4,120.46,120.36,120.38,34821.0,111.0343,111.0897,110.9974,111.0159,34821.0
2022-04-08 11:30:00,120.37,120.44,120.37,120.42,40362.0,111.0067,111.0712,111.0067,111.0528,40362.0
2022-04-08 12:00:00,120.42,120.43,120.37,120.38,26694.0,111.0528,111.062,111.0067,111.0159,26694.0
2022-04-08 12:30:00,120.38,120.39,120.33,120.34,208394.0,111.0159,111.0251,110.9698,110.979,208394.0
2022-04-08 13:00:00,120.34,120.35,120.28,120.35,80184.0,110.979,110.9882,110.9237,110.9882,80184.0
2022-04-08 13:30:00,120.36,120.36,120.29,120.33,38710.0,110.9974,110.9974,110.9329,110.9698,38710.0
2022-04-08 14:00:00,120.33,120.34,120.3,120.34,36775.0,110.9698,110.979,110.9421,110.979,36775.0
2022-04-08 14:30:00,120.33,120.34,120.23,120.3,88356.0,110.9698,110.979,110.8775,110.9421,88356.0
2022-04-08 15:00:00,120.29,120.3,120.22,120.24,102428.0,110.9329,110.9421,110.8683,110.8868,102428.0
2022-04-08 15:30:00,120.25,120.31,120.24,120.3,107480.0,110.896,110.9513,110.8868,110.9421,107480.0
2022-04-11 09:30:00,120.1,120.18,120.1,120.11,56525.0,110.7577,110.8314,110.7577,110.7669,56525.0
2022-04-11 10:00:00,120.12,120.2,120.1,120.2,100105.0,110.7761,110.8499,110.7577,110.8499,100105.0
2022-04-11 10:30:00,120.19,120.21,120.14,120.14,47968.0,110.8407,110.8591,110.7946,110.7946,47968.0
2022-04-11 11:00:00,120.15,120.19,120.13,120.18,405769.0,110.8038,110.8407,110.7853,110.8314,405769.0
2022-04-11 11:30:00,120.19,120.2,120.13,120.14,113834.0,110.8407,110.8499,110.7853,110.7946,113834.0
2022-04-11 12:00:00,120.15,120.19,120.14,120.17,18023.0,110.8038,110.8407,110.7946,110.8222,18023.0
2022-04-11 12:30:00,120.17,120.19,120.14,120.16,19459.0,110.8222,110.8407,110.7946,110.813,19459.0
2022-04-11 13:00:00,120.16,120.17,120.09,120.12,88001.0,110.813,110.8222,110.7484,110.7761,88001.0
2022-04-11 13:30:00,120.13,120.17,120.1,120.11,55576.0,110.7853,110.8222,110.7577,110.7669,55576.0
2022-04-11 14:00:00,120.11,120.14,120.1,120.14,109913.0,110.7669,110.7946,110.7577,110.7946,109913.0
2022-04-11 14:30:00,120.13,120.17,120.12,120.14,83104.0,110.7853,110.8222,110.7761,110.7946,83104.0
2022-04-11 15:00:00,120.14,120.16,120.1,120.13,43622.0,110.7946,110.813,110.7577,110.7853,43622.0
2022-04-11 15:30:00,120.12,120.16,120.08,120.15,90628.0,110.7761,110.813,110.7392,110.8038,90628.0
2022-04-12 09:30:00,120.64,120.67,120.56,120.62,153725.0,111.2557,111.2833,111.1819,111.2372,153725.0
2022-04-12 10:00:00,120.62,120.69,120.61,120.66,105074.0,111.2372,111.3018,111.228,111.2741,105074.0
2022-04-12 10:30:00,120.67,120.73,120.67,120.73,32463.0,111.2833,111.3387,111.2833,111.3387,32463.0
2022-04-12 11:00:00,120.72,120.8,120.7,120.78,90064.0,111.3294,111.4032,111.311,111.3848,90064.0
2022-04-12 11:30:00,120.78,120.78,120.71,120.78,29512.0,111.3848,111.3848,111.3202,111.3848,29512.0
2022-04-12 12:00:00,120.76,120.98,120.73,120.91,219440.0,111.3663,111.5692,111.3387,111.5047,219440.0
2022-04-12 12:30:00,120.91,120.97,120.85,120.88,237296.0,111.5047,111.56,111.4493,111.477,237296.0
2022-04-12 13:00:00,120.89,120.92,120.74,120.87,146131.0,111.4862,111.5139,111.3479,111.4678,146131.0
2022-04-12 13:30:00,120.87,120.9,120.78,120.79,95776.0,111.4678,111.4954,111.3848,111.394,95776.0
2022-04-12 14:00:00,120.8,120.84,120.78,120.84,36243.0,111.4032,111.4401,111.3848,111.4401,36243.0
2022-04-12 14:30:00,120.84,120.86,120.74,120.78,42083.0,111.4401,111.4585,111.3479,111.3848,42083.0
2022-04-12 15:00:00,120.77,120.87,120.76,120.83,66131.0,111.3755,111.4678,111.3663,111.4309,66131.0
2022-04-12 15:30:00,120.83,120.86,120.75,120.75,95080.0,111.4309,111.4585,111.3571,111.3571,95080.0
2022-04-13 09:30:00,121.04,121.26,121.04,121.19,172867.0,111.6245,111.8274,111.6245,111.7629,172867.0
2022-04-13 10:00:00,121.16,121.37,121.1,121.27,119955.0,111.7352,111.9289,111.6799,111.8367,119955.0
2022-04-13 10:30:00,121.27,121.27,121.18,121.23,27216.0,111.8367,111.8367,111.7537,111.7998,27216.0
2022-04-13 11:00:00,121.24,121.27,121.13,121.14,133379.0,111.809,111.8367,111.7075,111.7168,133379.0
2022-04-13 11:30:00,121.13,121.24,121.11,121.24,15421.0,111.7075,111.809,111.6891,111.809,15421.0
2022-04-13 12:00:00,121.25,121.26,121.15,121.16,17878.0,111.8182,111.8274,111.726,111.7352,17878.0
2022-04-13 12:30:00,121.16,121.19,121.07,121.08,72682.0,111.7352,111.7629,111.6522,111.6614,72682.0
2022-04-13 13:00:00,121.08,121.13,121.02,121.08,107674.0,111.6614,111.7075,111.6061,111.6614,107674.0
2022-04-13 13:30:00,121.08,121.09,121.0,121.01,42328.0,111.6614,111.6707,111.5877,111.5969,42328.0
2022-04-13 14:00:00,120.99,121.08,120.99,121.08,28780.0,111.5784,111.6614,111.5784,111.6614,28780.0
2022-04-13 14:30:00,121.06,121.08,120.99,121.0,120061.0,111.643,111.6614,111.5784,111.5877,120061.0
2022-04-13 15:00:00,121.01,121.01,120.9,120.9,178077.0,111.5969,111.5969,111.4954,111.4954,178077.0
2022-04-13 15:30:00,120.91,120.95,120.84,120.93,306607.0,111.5047,111.5415,111.4401,111.5231,306607.0
2022-04-14 09:30:00,120.78,120.8,120.56,120.61,120625.0,111.3848,111.4032,111.1819,111.228,120625.0
2022-04-14 10:00:00,120.61,120.61,120.42,120.51,165643.0,111.228,111.228,111.0528,111.1358,165643.0
2022-04-14 10:30:00,120.5,120.58,120.45,120.54,109146.0,111.1265,111.2003,111.0804,111.1634,109146.0
2022-04-14 11:00:00,120.52,120.57,120.35,120.41,85287.0,111.145,111.1911,110.9882,111.0435,85287.0
2022-04-14 11:30:00,120.42,120.42,120.27,120.37,216637.0,111.0528,111.0528,110.9144,111.0067,216637.0
2022-04-14 12:00:00,120.37,120.42,120.36,120.39,71828.0,111.0067,111.0528,110.9974,111.0251,71828.0
2022-04-14 12:30:00,120.38,120.41,120.3,120.38,83982.0,111.0159,111.0435,110.9421,111.0159,83982.0
2022-04-14 13:00:00,120.38,120.4,120.24,120.25,37371.0,111.0159,111.0343,110.8868,110.896,37371.0
2022-04-14 13:30:00,120.25,120.28,120.21,120.23,52235.0,110.896,110.9237,110.8591,110.8775,52235.0
2022-04-14 14:00:00,120.24,120.28,120.23,120.26,39695.0,110.8868,110.9237,110.8775,110.9052,39695.0
2022-04-14 14:30:00,120.26,120.29,120.26,120.28,45834.0,110.9052,110.9329,110.9052,110.9237,45834.0
2022-04-14 15:00:00,120.27,120.29,120.25,120.28,27937.0,110.9144,110.9329,110.896,110.9237,27937.0
2022-04-14 15:30:00,120.28,120.3,120.27,120.29,76877.0,110.9237,110.9421,110.9144,110.9329,76877.0
2022-04-18 09:30:00,120.38,120.38,120.28,120.31,86968.0,111.0159,111.0159,110.9237,110.9513,86968.0
2022-04-18 10:00:00,120.29,120.39,120.28,120.34,71740.0,110.9329,111.0251,110.9237,110.979,71740.0
2022-04-18 10:30:00,120.34,120.36,120.26,120.27,33056.0,110.979,110.9974,110.9052,110.9144,33056.0
2022-04-18 11:00:00,120.27,120.28,120.17,120.26,67650.0,110.9144,110.9237,110.8222,110.9052,67650.0
2022-04-18 11:30:00,120.27,120.29,120.23,120.27,30420.0,110.9144,110.9329,110.8775,110.9144,30420.0
2022-04-18 12:00:00,120.26,120.26,120.19,120.2,50696.0,110.9052,110.9052,110.8407,110.8499,50696.0
2022-04-18 12:30:00,120.2,120.23,120.17,120.18,21578.0,110.8499,110.8775,110.8222,110.8314,21578.0
2022-04-18 13:00:00,120.19,120.26,120.19,120.22,116450.0,110.8407,110.9052,110.8407,110.8683,116450.0
2022-04-18 13:30:00,120.21,120.24,120.15,120.16,92148.0,110.8591,110.8868,110.8038,110.813,92148.0
2022-04-18 14:00:00,120.16,120.21,120.16,120.19,50571.0,110.813,110.8591,110.813,110.8407,50571.0
2022-04-18 14:30:00,120.2,120.27,120.18,120.2,160600.0,110.8499,110.9144,110.8314,110.8499,160600.0
2022-04-18 15:00:00,120.2,120.28,120.19,120.24,120205.0,110.8499,110.9237,110.8407,110.8868,120205.0
2022-04-18 15:30:00,120.24,120.26,120.16,120.18,95048.0,110.8868,110.9052,110.813,110.8314,95048.0
2022-04-19 09:30:00,119.85,119.88,119.78,119.79,209316.0,110.5271,110.5548,110.4626,110.4718,209316.0
2022-04-19 10:00:00,119.79,119.84,119.76,119.8,132901.0,110.4718,110.5179,110.4441,110.481,132901.0
2022-04-19 10:30:00,119.8,119.84,119.77,119.81,45098.0,110.481,110.5179,110.4533,110.4902,45098.0
2022-04-19 11:00:00,119.82,119.93,119.81,119.92,40568.0,110.4994,110.6009,110.4902,110.5917,40568.0
2022-04-19 11:30:00,119.91,119.93,119.88,119.93,53155.0,110.5824,110.6009,110.5548,110.6009,53155.0
2022-04-19 12:00:00,119.93,119.95,119.81,119.81,57450.0,110.6009,110.6193,110.4902,110.4902,57450.0
2022-04-19 12:30:00,119.8,119.87,119.78,119.85,27606.0,110.481,110.5456,110.4626,110.5271,27606.0
2022-04-19 13:00:00,119.86,119.87,119.82,119.83,109306.0,110.5363,110.5456,110.4994,110.5087,109306.0
2022-04-19 13:30:00,119.84,119.84,119.77,119.8,46604.0,110.5179,110.5179,110.4533,110.481,46604.0
2022-04-19 14:00:00,119.79,119.8,119.65,119.67,89538.0,110.4718,110.481,110.3427,110.3611,89538.0
2022-04-19 14:30:00,119.67,119.72,119.65,119.71,72559.0,110.3611,110.4072,110.3427,110.398,72559.0
2022-04-19 15:00:00,119.73,119.73,119.63,119.63,73580.0,110.4164,110.4164,110.3242,110.3242,73580.0
2022-04-19 15:30:00,119.61,119.62,119.5,119.55,149207.0,110.3058,110.315,110.2043,110.2504,149207.0
2022-04-20 09:30:00,119.75,119.78,119.67,119.76,141451.0,110.4349,110.4626,110.3611,110.4441,141451.0
2022-04-20 10:00:00,119.78,119.88,119.77,119.84,115562.0,110.4626,110.5548,110.4533,110.5179,115562.0
2022-04-20 10:30:00,119.84,119.85,119.78,119.84,60844.0,110.5179,110.5271,110.4626,110.5179,60844.0
2022-04-20 11:00:00,119.85,119.87,119.79,119.8,40270.0,110.5271,110.5456,110.4718,110.481,40270.0
2022-04-20 11:30:00,119.79,119.86,119.79,119.84,49562.0,110.4718,110.5363,110.4718,110.5179,49562.0
2022-04-20 12:00:00,119.84,119.86,119.8,119.83,65833.0,110.5179,110.5363,110.481,110.5087,65833.0
2022-04-20 12:30:00,119.83,119.84,119.76,119.81,25105.0,110.5087,110.5179,110.4441,110.4902,25105.0
2022-04-20 13:00:00,119.8,120.0,119.78,119.93,234891.0,110.481,110.6654,110.4626,110.6009,234891.0
2022-04-20 13:30:00,119.94,119.96,119.85,119.9,179412.0,110.6101,110.6286,110.5271,110.5732,179412.0
2022-04-20 14:00:00,119.91,119.93,119.85,119.86,196041.0,110.5824,110.6009,110.5271,110.5363,196041.0
2022-04-20 14:30:00,119.89,119.91,119.83,119.91,99300.0,110.564,110.5824,110.5087,110.5824,99300.0
2022-04-20 15:00:00,119.92,119.92,119.86,119.87,69659.0,110.5917,110.5917,110.5363,110.5456,69659.0
2022-04-20 15:30:00,119.87,119.91,119.81,119.9,609415.0,110.5456,110.5824,110.4902,110.5732,609415.0
2022-04-21 09:30:00,119.61,119.62,119.44,119.44,259428.0,110.3058,110.315,110.149,110.149,259428.0
2022-04-21 10:00:00,119.44,119.5,119.4,119.49,63308.0,110.149,110.2043,110.1121,110.1951,63308.0
2022-04-21 10:30:00,119.48,119.5,119.36,119.41,165951.0,110.1859,110.2043,110.0752,110.1213,165951.0
2022-04-21 11:00:00,119.4,119.48,119.39,119.46,38519.0,110.1121,110.1859,110.1029,110.1674,38519.0
2022-04-21 11:30:00,119.47,119.47,119.17,119.25,253120.0,110.1767,110.1767,109.9,109.9738,253120.0
2022-04-21 12:00:00,119.26,119.28,119.14,119.18,166177.0,109.983,110.0014,109.8723,109.9092,166177.0
2022-04-21 12:30:00,119.18,119.27,119.16,119.18,375546.0,109.9092,109.9922,109.8908,109.9092,375546.0
2022-04-21 13:00:00,119.18,119.25,119.12,119.23,133028.0,109.9092,109.9738,109.8539,109.9553,133028.0
2022-04-21 13:30:00,119.24,119.37,119.21,119.37,97759.0,109.9646,110.0844,109.9369,110.0844,97759.0
2022-04-21 14:00:00,119.37,119.38,119.19,119.19,88439.0,110.0844,110.0937,109.9184,109.9184,88439.0
2022-04-21 14:30:00,119.19,119.35,119.17,119.31,76465.0,109.9184,110.066,109.9,110.0291,76465.0
2022-04-21 15:00:00,119.3,119.42,119.3,119.42,136126.0,110.0199,110.1306,110.0199,110.1306,136126.0
2022-04-21 15:30:00,119.42,119.48,119.4,119.42,149675.0,110.1306,110.1859,110.1121,110.1306,149675.0
2022-04-22 09:30:00,119.08,119.34,119.06,119.3,100587.0,109.817,110.0568,109.7986,110.0199,100587.0
2022-04-22 10:00:00,119.31,119.54,119.3,119.45,104714.0,110.0291,110.2412,110.0199,110.1582,104714.0
2022-04-22 10:30:00,119.46,119.52,119.37,119.46,63939.0,110.1674,110.2228,110.0844,110.1674,63939.0
2022-04-22 11:00:00,119.46,119.47,119.32,119.36,45504.0,110.1674,110.1767,110.0383,110.0752,45504.0
2022-04-22 11:30:00,119.36,119.43,119.31,119.42,38130.0,110.0752,110.1398,110.0291,110.1306,38130.0
2022-04-22 12:00:00,119.42,119.45,119.39,119.4,61384.0,110.1306,110.1582,110.1029,110.1121,61384.0
2022-04-22 12:30:00,119.4,119.44,119.36,119.39,74569.0,110.1121,110.149,110.0752,110.1029,74569.0
2022-04-22 13:00:00,119.39,119.45,119.35,119.38,329862.0,110.1029,110.1582,110.066,110.0937,329862.0
2022-04-22 13:30:00,119.39,119.42,119.37,119.39,33104.0,110.1029,110.1306,110.0844,110.1029,33104.0
2022-04-22 14:00:00,119.38,119.41,119.35,119.4,96684.0,110.0937,110.1213,110.066,110.1121,96684.0
2022-04-22 14:30:00,119.4,119.47,119.38,119.45,124592.0,110.1121,110.1767,110.0937,110.1582,124592.0
2022-04-22 15:00:00,119.45,119.59,119.43,119.51,124490.0,110.1582,110.2873,110.1398,110.2136,124490.0
2022-04-22 15:30:00,119.51,119.55,119.43,119.49,122412.0,110.2136,110.2504,110.1398,110.1951,122412.0
2022-04-25 09:30:00,120.1,120.25,120.1,120.23,325974.0,110.7577,110.896,110.7577,110.8775,325974.0
2022-04-25 10:00:00,120.23,120.35,120.22,120.26,125990.0,110.8775,110.9882,110.8683,110.9052,125990.0
2022-04-25 10:30:00,120.23,120.35,120.19,120.35,93106.0,110.8775,110.9882,110.8407,110.9882,93106.0
2022-04-25 11:00:00,120.35,120.42,120.28,120.33,224324.0,110.9882,111.0528,110.9237,110.9698,224324.0
2022-04-25 11:30:00,120.34,120.42,120.33,120.33,79230.0,110.979,111.0528,110.9698,110.9698,79230.0
2022-04-25 12:00:00,120.34,120.39,120.22,120.23,51435.0,110.979,111.0251,110.8683,110.8775,51435.0
2022-04-25 12:30:00,120.23,120.27,120.19,120.21,31981.0,110.8775,110.9144,110.8407,110.8591,31981.0
2022-04-25 13:00:00,120.21,120.21,120.1,120.14,38283.0,110.8591,110.8591,110.7577,110.7946,38283.0
2022-04-25 13:30:00,120.12,120.17,120.11,120.15,41243.0,110.7761,110.8222,110.7669,110.8038,41243.0
2022-04-25 14:00:00,120.14,120.15,120.04,120.05,69854.0,110.7946,110.8038,110.7023,110.7116,69854.0
2022-04-25 14:30:00,120.05,120.07,119.9,119.94,181976.0,110.7116,110.73,110.5732,110.6101,181976.0
2022-04-25 15:00:00,119.94,120.07,119.94,120.03,135297.0,110.6101,110.73,110.6101,110.6931,135297.0
2022-04-25 15:30:00,120.03,120.04,119.9,119.93,107450.0,110.6931,110.7023,110.5732,110.6009,107450.0
2022-04-26 09:30:00,120.45,120.5,120.4,120.41,154024.0,111.0804,111.1265,111.0343,111.0435,154024.0
2022-04-26 10:00:00,120.39,120.44,120.28,120.39,131930.0,111.0251,111.0712,110.9237,111.0251,131930.0
2022-04-26 10:30:00,120.38,120.53,120.37,120.46,191654.0,111.0159,111.1542,111.0067,111.0897,191654.0
2022-04-26 11:00:00,120.46,120.55,120.39,120.42,164267.0,111.0897,111.1727,111.0251,111.0528,164267.0
2022-04-26 11:30:00,120.43,120.47,120.4,120.44,174818.0,111.062,111.0989,111.0343,111.0712,174818.0
2022-04-26 12:00:00,120.45,120.45,120.33,120.33,85015.0,111.0804,111.0804,110.9698,110.9698,85015.0
2022-04-26 12:30:00,120.34,120.35,120.29,120.31,117417.0,110.979,110.9882,110.9329,110.9513,117417.0
2022-04-26 13:00:00,120.31,120.43,120.31,120.42,134282.0,110.9513,111.062,110.9513,111.0528,134282.0
2022-04-26 13:30:00,120.42,120.43,120.35,120.37,66652.0,111.0528,111.062,110.9882,111.0067,66652.0
2022-04-26 14:00:00,120.39,120.42,120.32,120.34,62187.0,111.0251,111.0528,110.9605,110.979,62187.0
2022-04-26 14:30:00,120.34,120.34,120.25,120.32,142539.0,110.979,110.979,110.896,110.9605,142539.0
2022-04-26 15:00:00,120.31,120.38,120.25,120.37,125216.0,110.9513,111.0159,110.896,111.0067,125216.0
2022-04-26 15:30:00,120.38,120.5,120.37,120.47,141128.0,111.0159,111.1265,111.0067,111.0989,141128.0
2022-04-27 09:30:00,120.51,120.55,120.33,120.46,2249081.0,111.1358,111.1727,110.9698,111.0897,2249081.0
2022-04-27 10:00:00,120.46,120.58,120.43,120.52,173937.0,111.0897,111.2003,111.062,111.145,173937.0
2022-04-27 10:30:00,120.52,120.58,120.38,120.42,170237.0,111.145,111.2003,111.0159,111.0528,170237.0
2022-04-27 11:00:00,120.41,120.41,120.31,120.32,248557.0,111.0435,111.0435,110.9513,110.9605,248557.0
2022-04-27 11:30:00,120.32,120.37,120.23,120.36,110237.0,110.9605,111.0067,110.8775,110.9974,110237.0
2022-04-27 12:00:00,120.36,120.43,120.33,120.41,100113.0,110.9974,111.062,110.9698,111.0435,100113.0
2022-04-27 12:30:00,120.41,120.45,120.38,120.41,127517.0,111.0435,111.0804,111.0159,111.0435,127517.0
2022-04-27 13:00:00,120.4,120.44,120.34,120.36,202978.0,111.0343,111.0712,110.979,110.9974,202978.0
2022-04-27 13:30:00,120.36,120.42,120.35,120.41,117408.0,110.9974,111.0528,110.9882,111.0435,117408.0
2022-04-27 14:00:00,120.41,120.43,120.28,120.32,162253.0,111.0435,111.062,110.9237,110.9605,162253.0
2022-04-27 14:30:00,120.3,120.35,120.2,120.22,278874.0,110.9421,110.9882,110.8499,110.8683,278874.0
2022-04-27 15:00:00,120.23,120.26,120.15,120.19,260539.0,110.8775,110.9052,110.8038,110.8407,260539.0
2022-04-27 15:30:00,120.2,120.21,120.11,120.21,472296.0,110.8499,110.8591,110.7669,110.8591,472296.0
2022-04-28 09:30:00,119.92,120.03,119.88,119.88,187933.0,110.5917,110.6931,110.5548,110.5548,187933.0
2022-04-28 10:00:00,119.88,119.98,119.83,119.98,99709.0,110.5548,110.647,110.5087,110.647,99709.0
2022-04-28 10:30:00,119.98,120.04,119.85,119.85,121311.0,110.647,110.7023,110.5271,110.5271,121311.0
2022-04-28 11:00:00,119.85,119.91,119.83,119.9,105293.0,110.5271,110.5824,110.5087,110.5732,105293.0
2022-04-28 11:30:00,119.91,119.93,119.84,119.85,184753.0,110.5824,110.6009,110.5179,110.5271,184753.0
2022-04-28 12:00:00,119.85,119.87,119.72,119.79,198495.0,110.5271,110.5456,110.4072,110.4718,198495.0
2022-04-28 12:30:00,119.79,119.92,119.79,119.89,70932.0,110.4718,110.5917,110.4718,110.564,70932.0
2022-04-28 13:00:00,119.9,119.93,119.77,119.9,205415.0,110.5732,110.6009,110.4533,110.5732,205415.0
2022-04-28 13:30:00,119.89,119.93,119.82,119.87,128261.0,110.564,110.6009,110.4994,110.5456,128261.0
2022-04-28 14:00:00,119.86,119.93,119.86,119.9,55083.0,110.5363,110.6009,110.5363,110.5732,55083.0
2022-04-28 14:30:00,119.91,119.91,119.83,119.86,78027.0,110.5824,110.5824,110.5087,110.5363,78027.0
2022-04-28 15:00:00,119.85,119.94,119.85,119.93,52765.0,110.5271,110.6101,110.5271,110.6009,52765.0
2022-04-28 15:30:00,119.94,120.01,119.9,120.01,272334.0,110.6101,110.6747,110.5732,110.6747,272334.0
2022-04-29 09:30:00,119.44,119.77,119.4,119.73,140698.0,110.149,110.4533,110.1121,110.4164,140698.0
2022-04-29 10:00:00,119.73,119.79,119.66,119.69,143126.0,110.4164,110.4718,110.3519,110.3796,143126.0
2022-04-29 10:30:00,119.68,119.8,119.66,119.74,95889.0,110.3703,110.481,110.3519,110.4257,95889.0
2022-04-29 11:00:00,119.74,119.78,119.56,119.62,279082.0,110.4257,110.4626,110.2597,110.315,279082.0
2022-04-29 11:30:00,119.62,119.64,119.57,119.57,60989.0,110.315,110.3334,110.2689,110.2689,60989.0
2022-04-29 12:00:00,119.58,119.62,119.55,119.62,77623.0,110.2781,110.315,110.2504,110.315,77623.0
2022-04-29 12:30:00,119.61,119.65,119.6,119.61,115272.0,110.3058,110.3427,110.2966,110.3058,115272.0
2022-04-29 13:00:00,119.59,119.63,119.58,119.62,64752.0,110.2873,110.3242,110.2781,110.315,64752.0
2022-04-29 13:30:00,119.61,119.64,119.6,119.6,35546.0,110.3058,110.3334,110.2966,110.2966,35546.0
2022-04-29 14:00:00,119.61,119.72,119.61,119.71,58072.0,110.3058,110.4072,110.3058,110.398,58072.0
2022-04-29 14:30:00,119.71,119.77,119.68,119.69,246970.0,110.398,110.4533,110.3703,110.3796,246970.0
2022-04-29 15:00:00,119.69,119.72,119.62,119.63,299249.0,110.3796,110.4072,110.315,110.3242,299249.0
2022-04-29 15:30:00,119.63,119.67,119.53,119.57,348240.0,110.3242,110.3611,110.232,110.2689,348240.0
2022-05-02 09:30:00,119.23,119.25,119.13,119.16,166865.0,110.043,110.0614,109.9507,109.9784,166865.0
2022-05-02 10:00:00,119.15,119.25,119.1,119.12,123412.0,109.9691,110.0614,109.923,109.9415,123412.0
2022-05-02 10:30:00,119.12,119.22,119.11,119.2,80603.0,109.9415,110.0337,109.9322,110.0153,80603.0
2022-05-02 11:00:00,119.19,119.21,119.08,119.16,104943.0,110.0061,110.0245,109.9045,109.9784,104943.0
2022-05-02 11:30:00,119.15,119.16,119.07,119.09,261686.0,109.9691,109.9784,109.8953,109.9138,261686.0
2022-05-02 12:00:00,119.09,119.13,119.05,119.08,64927.0,109.9138,109.9507,109.8768,109.9045,64927.0
2022-05-02 12:30:00,119.07,119.13,119.06,119.11,316116.0,109.8953,109.9507,109.8861,109.9322,316116.0
2022-05-02 13:00:00,119.12,119.12,119.06,119.11,101560.0,109.9415,109.9415,109.8861,109.9322,101560.0
2022-05-02 13:30:00,119.12,119.19,119.1,119.18,99924.0,109.9415,110.0061,109.923,109.9968,99924.0
2022-05-02 14:00:00,119.19,119.22,119.13,119.14,115599.0,110.0061,110.0337,109.9507,109.9599,115599.0
2022-05-02 14:30:00,119.15,119.16,119.06,119.06,194214.0,109.9691,109.9784,109.8861,109.8861,194214.0
2022-05-02 15:00:00,119.07,119.09,118.98,119.09,80219.0,109.8953,109.9138,109.8122,109.9138,80219.0
2022-05-02 15:30:00,119.08,119.11,119.03,119.05,225253.0,109.9045,109.9322,109.8584,109.8768,225253.0
2022-05-03 09:30:00,119.36,119.43,119.31,119.41,98897.0,110.163,110.2276,110.1168,110.2091,98897.0
2022-05-03 10:00:00,119.41,119.42,119.27,119.31,160249.0,110.2091,110.2183,110.0799,110.1168,160249.0
2022-05-03 10:30:00,119.3,119.41,119.27,119.37,92799.0,110.1076,110.2091,110.0799,110.1722,92799.0
2022-05-03 11:00:00,119.38,119.42,119.34,119.37,62839.0,110.1814,110.2183,110.1445,110.1722,62839.0
2022-05-03 11:30:00,119.36,119.39,119.31,119.33,143523.0,110.163,110.1907,110.1168,110.1353,143523.0
2022-05-03 12:00:00,119.33,119.33,119.2,119.26,131223.0,110.1353,110.1353,110.0153,110.0707,131223.0
2022-05-03 12:30:00,119.26,119.3,119.25,119.28,62433.0,110.0707,110.1076,110.0614,110.0891,62433.0
2022-05-03 13:00:00,119.28,119.3,119.22,119.23,52969.0,110.0891,110.1076,110.0337,110.043,52969.0
2022-05-03 13:30:00,119.23,119.28,119.23,119.24,92233.0,110.043,110.0891,110.043,110.0522,92233.0
2022-05-03 14:00:00,119.25,119.27,119.16,119.17,215326.0,110.0614,110.0799,109.9784,109.9876,215326.0
2022-05-03 14:30:00,119.17,119.17,119.09,119.12,145155.0,109.9876,109.9876,109.9138,109.9415,145155.0
2022-05-03 15:00:00,119.12,119.13,119.07,119.08,80411.0,109.9415,109.9507,109.8953,109.9045,80411.0
2022-05-03 15:30:00,119.09,119.12,119.04,119.09,266097.0,109.9138,109.9415,109.8676,109.9138,266097.0
2022-05-04 09:30:00,118.95,118.97,118.83,118.9,110140.0,109.7846,109.803,109.6738,109.7384,110140.0
2022-05-04 10:00:00,118.89,118.94,118.86,118.91,64783.0,109.7292,109.7753,109.7015,109.7476,64783.0
2022-05-04 10:30:00,118.91,119.03,118.9,119.0,88541.0,109.7476,109.8584,109.7384,109.8307,88541.0
2022-05-04 11:00:00,119.01,119.07,118.99,119.01,84129.0,109.8399,109.8953,109.8215,109.8399,84129.0
2022-05-04 11:30:00,119.0,119.04,118.99,119.02,56711.0,109.8307,109.8676,109.8215,109.8492,56711.0
2022-05-04 12:00:00,119.03,119.07,119.0,119.02,382544.0,109.8584,109.8953,109.8307,109.8492,382544.0
2022-05-04 12:30:00,119.02,119.04,118.97,119.02,230970.0,109.8492,109.8676,109.803,109.8492,230970.0
2022-05-04 13:00:00,119.02,119.04,118.96,118.97,86542.0,109.8492,109.8676,109.7938,109.803,86542.0
2022-05-04 13:30:00,118.97,119.04,118.92,119.03,83711.0,109.803,109.8676,109.7569,109.8584,83711.0
2022-05-04 14:00:00,119.0,119.25,119.0,119.2,330309.0,109.8307,110.0614,109.8307,110.0153,330309.0
2022-05-04 14:30:00,119.19,119.74,118.79,119.73,990193.0,110.0061,110.5137,109.6369,110.5045,990193.0
2022-05-04 15:00:00,119.72,119.76,119.45,119.55,406609.0,110.4952,110.5321,110.246,110.3383,406609.0
2022-05-04 15:30:00,119.55,119.72,119.52,119.72,239509.0,110.3383,110.4952,110.3106,110.4952,239509.0
2022-05-05 09:30:00,119.25,119.35,119.12,119.16,207926.0,110.0614,110.1537,109.9415,109.9784,207926.0
2022-05-05 10:00:00,119.17,119.19,119.08,119.1,104500.0,109.9876,110.0061,109.9045,109.923,104500.0
2022-05-05 10:30:00,119.12,119.17,119.07,119.09,192335.0,109.9415,109.9876,109.8953,109.9138,192335.0
2022-05-05 11:00:00,119.09,119.11,118.87,118.88,87224.0,109.9138,109.9322,109.7107,109.7199,87224.0
2022-05-05 11:30:00,118.89,118.95,118.85,118.91,113814.0,109.7292,109.7846,109.6923,109.7476,113814.0
2022-05-05 12:00:00,118.92,118.95,118.86,118.91,175071.0,109.7569,109.7846,109.7015,109.7476,175071.0
2022-05-05 12:30:00,118.91,118.94,118.85,118.91,64430.0,109.7476,109.7753,109.6923,109.7476,64430.0
2022-05-05 13:00:00,118.91,118.97,118.86,118.86,45056.0,109.7476,109.803,109.7015,109.7015,45056.0
2022-05-05 13:30:00,118.87,118.91,118.84,118.88,83098.0,109.7107,109.7476,109.683,109.7199,83098.0
2022-05-05 14:00:00,118.88,119.0,118.85,118.95,106272.0,109.7199,109.8307,109.6923,109.7846,106272.0
2022-05-05 14:30:00,118.94,119.06,118.94,119.01,179243.0,109.7753,109.8861,109.7753,109.8399,179243.0
2022-05-05 15:00:00,119.02,119.09,118.97,119.08,107179.0,109.8492,109.9138,109.803,109.9045,107179.0
2022-05-05 15:30:00,119.08,119.17,119.05,119.12,216444.0,109.9045,109.9876,109.8768,109.9415,216444.0
2022-05-06 09:30:00,118.86,119.23,118.78,119.18,298496.0,109.7015,110.043,109.6277,109.9968,298496.0
2022-05-06 10:00:00,119.19,119.23,119.07,119.14,165045.0,110.0061,110.043,109.8953,109.9599,165045.0
2022-05-06 10:30:00,119.14,119.14,118.98,118.99,150785.0,109.9599,109.9599,109.8122,109.8215,150785.0
2022-05-06 11:00:00,119.02,119.06,118.94,119.06,88143.0,109.8492,109.8861,109.7753,109.8861,88143.0
2022-05-06 11:30:00,119.06,119.14,119.06,119.11,173276.0,109.8861,109.9599,109.8861,109.9322,173276.0
2022-05-06 12:00:00,119.11,119.14,119.07,119.12,39693.0,109.9322,109.9599,109.8953,109.9415,39693.0
2022-05-06 12:30:00,119.13,119.15,119.04,119.06,22141.0,109.9507,109.9691,109.8676,109.8861,22141.0
2022-05-06 13:00:00,119.06,119.06,118.97,119.0,44214.0,109.8861,109.8861,109.803,109.8307,44214.0
2022-05-06 13:30:00,119.0,119.0,118.92,118.92,83406.0,109.8307,109.8307,109.7569,109.7569,83406.0
2022-05-06 14:00:00,118.93,119.0,118.92,118.98,60029.0,109.7661,109.8307,109.7569,109.8122,60029.0
2022-05-06 14:30:00,118.98,119.0,118.89,118.9,78808.0,109.8122,109.8307,109.7292,109.7384,78808.0
2022-05-06 15:00:00,118.9,118.93,118.78,118.82,134864.0,109.7384,109.7661,109.6277,109.6646,134864.0
2022-05-06 15:30:00,118.81,118.87,118.8,118.84,150032.0,109.6553,109.7107,109.6461,109.683,150032.0
2022-05-09 09:30:00,119.07,119.12,119.05,119.1,133111.0,109.8953,109.9415,109.8768,109.923,133111.0
2022-05-09 10:00:00,119.1,119.16,119.04,119.05,122038.0,109.923,109.9784,109.8676,109.8768,122038.0
2022-05-09 10:30:00,119.04,119.24,119.04,119.21,130911.0,109.8676,110.0522,109.8676,110.0245,130911.0
2022-05-09 11:00:00,119.23,119.39,119.23,119.33,143489.0,110.043,110.1907,110.043,110.1353,143489.0
2022-05-09 11:30:00,119.34,119.36,119.25,119.26,100197.0,110.1445,110.163,110.0614,110.0707,100197.0
2022-05-09 12:00:00,119.26,119.29,119.19,119.27,247798.0,110.0707,110.0984,110.0061,110.0799,247798.0
2022-05-09 12:30:00,119.27,119.36,119.26,119.3,81413.0,110.0799,110.163,110.0707,110.1076,81413.0
2022-05-09 13:00:00,119.29,119.34,119.23,119.24,99978.0,110.0984,110.1445,110.043,110.0522,99978.0
2022-05-09 13:30:00,119.24,119.3,119.19,119.23,69829.0,110.0522,110.1076,110.0061,110.043,69829.0
2022-05-09 14:00:00,119.24,119.26,119.21,119.25,42470.0,110.0522,110.0707,110.0245,110.0614,42470.0
2022-05-09 14:30:00,119.25,119.28,119.22,119.26,62331.0,110.0614,110.0891,110.0337,110.0707,62331.0
2022-05-09 15:00:00,119.25,119.46,119.25,119.43,293428.0,110.0614,110.2553,110.0614,110.2276,293428.0
2022-05-09 15:30:00,119.43,119.55,119.42,119.51,134437.0,110.2276,110.3383,110.2183,110.3014,134437.0
2022-05-10 09:30:00,119.73,119.82,119.7,119.75,178595.0,110.5045,110.5875,110.4768,110.5229,178595.0
2022-05-10 10:00:00,119.73,119.81,119.7,119.79,140073.0,110.5045,110.5783,110.4768,110.5598,140073.0
2022-05-10 10:30:00,119.79,119.82,119.72,119.77,227800.0,110.5598,110.5875,110.4952,110.5414,227800.0
2022-05-10 11:00:00,119.77,119.8,119.62,119.73,144247.0,110.5414,110.5691,110.4029,110.5045,144247.0
2022-05-10 11:30:00,119.74,119.78,119.7,119.77,377357.0,110.5137,110.5506,110.4768,110.5414,377357.0
2022-05-10 12:00:00,119.76,119.83,119.75,119.76,46995.0,110.5321,110.5967,110.5229,110.5321,46995.0
2022-05-10 12:30:00,119.75,119.83,119.74,119.76,161263.0,110.5229,110.5967,110.5137,110.5321,161263.0
2022-05-10 13:00:00,119.76,119.8,119.66,119.7,142762.0,110.5321,110.5691,110.4398,110.4768,142762.0
2022-05-10 13:30:00,119.69,119.7,119.64,119.67,106798.0,110.4675,110.4768,110.4214,110.4491,106798.0
2022-05-10 14:00:00,119.67,119.72,119.66,119.71,143018.0,110.4491,110.4952,110.4398,110.486,143018.0
2022-05-10 14:30:00,119.7,119.72,119.57,119.6,184227.0,110.4768,110.4952,110.3568,110.3845,184227.0
2022-05-10 15:00:00,119.61,119.65,119.57,119.62,436369.0,110.3937,110.4306,110.3568,110.4029,436369.0
2022-05-10 15:30:00,119.62,119.64,119.56,119.59,118884.0,110.4029,110.4214,110.3476,110.3752,118884.0
2022-05-11 09:30:00,119.38,119.63,119.3,119.38,777656.0,110.1814,110.4122,110.1076,110.1814,777656.0
2022-05-11 10:00:00,119.38,119.41,119.26,119.3,103897.0,110.1814,110.2091,110.0707,110.1076,103897.0
2022-05-11 10:30:00,119.31,119.44,119.28,119.41,53430.0,110.1168,110.2368,110.0891,110.2091,53430.0
2022-05-11 11:00:00,119.41,119.45,119.32,119.43,173681.0,110.2091,110.246,110.126,110.2276,173681.0
2022-05-11 11:30:00,119.42,119.56,119.42,119.53,137096.0,110.2183,110.3476,110.2183,110.3199,137096.0
2022-05-11 12:00:00,119.53,119.69,119.51,119.65,88547.0,110.3199,110.4675,110.3014,110.4306,88547.0
2022-05-11 12:30:00,119.64,119.74,119.62,119.74,129556.0,110.4214,110.5137,110.4029,110.5137,129556.0
2022-05-11 13:00:00,119.74,119.81,119.67,119.78,157305.0,110.5137,110.5783,110.4491,110.5506,157305.0
2022-05-11 13:30:00,119.75,119.85,119.71,119.85,146132.0,110.5229,110.6152,110.486,110.6152,146132.0
2022-05-11 14:00:00,119.85,119.92,119.73,119.77,116713.0,110.6152,110.6798,110.5045,110.5414,116713.0
2022-05-11 14:30:00,119.76,119.85,119.71,119.84,149937.0,110.5321,110.6152,110.486,110.606,149937.0
2022-05-11 15:00:00,119.84,119.87,119.78,119.78,128054.0,110.606,110.6337,110.5506,110.5506,128054.0
2022-05-11 15:30:00,119.78,119.87,119.77,119.8,159140.0,110.5506,110.6337,110.5414,110.5691,159140.0
2022-05-12 09:30:00,120.06,120.24,120.05,120.07,186468.0,110.809,110.9752,110.7998,110.8183,186468.0
2022-05-12 10:00:00,120.08,120.13,119.99,120.01,45062.0,110.8275,110.8736,110.7444,110.7629,45062.0
2022-05-12 10:30:00,120.0,120.08,119.98,120.08,60112.0,110.7536,110.8275,110.7352,110.8275,60112.0
2022-05-12 11:00:00,120.07,120.11,119.99,120.1,85713.0,110.8183,110.8552,110.7444,110.8459,85713.0
2022-05-12 11:30:00,120.09,120.24,120.09,120.23,176462.0,110.8367,110.9752,110.8367,110.9659,176462.0
2022-05-12 12:00:00,120.21,120.23,120.09,120.12,153746.0,110.9475,110.9659,110.8367,110.8644,153746.0
2022-05-12 12:30:00,120.12,120.13,120.07,120.09,33197.0,110.8644,110.8736,110.8183,110.8367,33197.0
2022-05-12 13:00:00,120.09,120.23,120.09,120.22,68866.0,110.8367,110.9659,110.8367,110.9567,68866.0
2022-05-12 13:30:00,120.21,120.3,120.2,120.26,87259.0,110.9475,111.0305,110.9382,110.9936,87259.0
2022-05-12 14:00:00,120.27,120.29,120.22,120.29,52375.0,111.0028,111.0213,110.9567,111.0213,52375.0
2022-05-12 14:30:00,120.3,120.4,120.29,120.4,119296.0,111.0305,111.1228,111.0213,111.1228,119296.0
2022-05-12 15:00:00,120.41,120.41,120.24,120.26,182109.0,111.1321,111.1321,110.9752,110.9936,182109.0
2022-05-12 15:30:00,120.25,120.28,120.12,120.13,78395.0,110.9844,111.0121,110.8644,110.8736,78395.0
2022-05-13 09:30:00,119.92,119.94,119.74,119.75,237200.0,110.6798,110.6983,110.5137,110.5229,237200.0
2022-05-13 10:00:00,119.76,119.87,119.73,119.79,148782.0,110.5321,110.6337,110.5045,110.5598,148782.0
2022-05-13 10:30:00,119.79,119.91,119.77,119.91,66281.0,110.5598,110.6706,110.5414,110.6706,66281.0
2022-05-13 11:00:00,119.93,119.98,119.87,119.94,33042.0,110.689,110.7352,110.6337,110.6983,33042.0
2022-05-13 11:30:00,119.95,119.99,119.92,119.94,62185.0,110.7075,110.7444,110.6798,110.6983,62185.0
2022-05-13 12:00:00,119.93,119.94,119.82,119.87,21293.0,110.689,110.6983,110.5875,110.6337,21293.0
2022-05-13 12:30:00,119.86,119.86,119.81,119.82,29271.0,110.6244,110.6244,110.5783,110.5875,29271.0
2022-05-13 13:00:00,119.82,119.83,119.77,119.8,139466.0,110.5875,110.5967,110.5414,110.5691,139466.0
2022-05-13 13:30:00,119.81,119.83,119.79,119.81,43252.0,110.5783,110.5967,110.5598,110.5783,43252.0
2022-05-13 14:00:00,119.81,119.87,119.8,119.87,123282.0,110.5783,110.6337,110.5691,110.6337,123282.0
2022-05-13 14:30:00,119.86,119.87,119.82,119.85,129501.0,110.6244,110.6337,110.5875,110.6152,129501.0
2022-05-13 15:00:00,119.85,119.87,119.83,119.84,103371.0,110.6152,110.6337,110.5967,110.606,103371.0
2022-05-13 15:30:00,119.84,119.87,119.83,119.84,235874.0,110.606,110.6337,110.5967,110.606,235874.0
2022-05-16 09:30:00,120.09,120.21,120.04,120.18,52131.0,110.8367,110.9475,110.7906,110.9198,52131.0
2022-05-16 10:00:00,120.19,120.2,120.15,120.18,91725.0,110.929,110.9382,110.8921,110.9198,91725.0
2022-05-16 10:30:00,120.16,120.33,120.16,120.31,116048.0,110.9013,111.0582,110.9013,111.0398,116048.0
2022-05-16 11:00:00,120.32,120.32,120.22,120.22,22852.0,111.049,111.049,110.9567,110.9567,22852.0
2022-05-16 11:30:00,120.22,120.28,120.22,120.24,25997.0,110.9567,111.0121,110.9567,110.9752,25997.0
2022-05-16 12:00:00,120.25,120.26,120.18,120.18,1071012.0,110.9844,110.9936,110.9198,110.9198,1071012.0
2022-05-16 12:30:00,120.2,120.26,120.18,120.23,447865.0,110.9382,110.9936,110.9198,110.9659,447865.0
2022-05-16 13:00:00,120.23,120.24,120.14,120.14,87666.0,110.9659,110.9752,110.8829,110.8829,87666.0
2022-05-16 13:30:00,120.14,120.15,120.11,120.12,59606.0,110.8829,110.8921,110.8552,110.8644,59606.0
2022-05-16 14:00:00,120.14,120.14,120.09,120.1,204034.0,110.8829,110.8829,110.8367,110.8459,204034.0
2022-05-16 14:30:00,120.11,120.22,120.1,120.2,89592.0,110.8552,110.9567,110.8459,110.9382,89592.0
2022-05-16 15:00:00,120.21,120.23,120.17,120.19,117011.0,110.9475,110.9659,110.9105,110.929,117011.0
2022-05-16 15:30:00,120.19,120.19,120.14,120.16,72921.0,110.929,110.929,110.8829,110.9013,72921.0
2022-05-17 09:30:00,119.59,119.66,119.55,119.62,132221.0,110.3752,110.4398,110.3383,110.4029,132221.0
2022-05-17 10:00:00,119.62,119.73,119.59,119.72,69038.0,110.4029,110.5045,110.3752,110.4952,69038.0
2022-05-17 10:30:00,119.72,119.82,119.7,119.7,42331.0,110.4952,110.5875,110.4768,110.4768,42331.0
2022-05-17 11:00:00,119.71,119.71,119.64,119.66,34485.0,110.486,110.486,110.4214,110.4398,34485.0
2022-05-17 11:30:00,119.67,119.67,119.61,119.62,55033.0,110.4491,110.4491,110.3937,110.4029,55033.0
2022-05-17 12:00:00,119.63,119.68,119.59,119.65,51534.0,110.4122,110.4583,110.3752,110.4306,51534.0
2022-05-17 12:30:00,119.64,119.66,119.54,119.55,22097.0,110.4214,110.4398,110.3291,110.3383,22097.0
2022-05-17 13:00:00,119.56,119.69,119.55,119.68,120844.0,110.3476,110.4675,110.3383,110.4583,120844.0
2022-05-17 13:30:00,119.68,119.68,119.6,119.63,35842.0,110.4583,110.4583,110.3845,110.4122,35842.0
2022-05-17 14:00:00,119.63,119.65,119.48,119.57,301375.0,110.4122,110.4306,110.2737,110.3568,301375.0
2022-05-17 14:30:00,119.57,119.62,119.51,119.54,107027.0,110.3568,110.4029,110.3014,110.3291,107027.0
2022-05-17 15:00:00,119.54,119.54,119.47,119.47,63169.0,110.3291,110.3291,110.2645,110.2645,63169.0
2022-05-17 15:30:00,119.47,119.54,119.45,119.45,189484.0,110.2645,110.3291,110.246,110.246,189484.0
2022-05-18 09:30:00,119.41,119.58,119.41,119.57,67024.0,110.2091,110.366,110.2091,110.3568,67024.0
2022-05-18 10:00:00,119.58,119.64,119.55,119.64,48108.0,110.366,110.4214,110.3383,110.4214,48108.0
2022-05-18 10:30:00,119.65,119.76,119.65,119.69,90665.0,110.4306,110.5321,110.4306,110.4675,90665.0
2022-05-18 11:00:00,119.69,119.85,119.68,119.84,27117.0,110.4675,110.6152,110.4583,110.606,27117.0
2022-05-18 11:30:00,119.84,119.85,119.73,119.79,36400.0,110.606,110.6152,110.5045,110.5598,36400.0
2022-05-18 12:00:00,119.79,119.87,119.77,119.84,49321.0,110.5598,110.6337,110.5414,110.606,49321.0
2022-05-18 12:30:00,119.84,119.88,119.8,119.81,44826.0,110.606,110.6429,110.5691,110.5783,44826.0
2022-05-18 13:00:00,119.81,119.89,119.8,119.87,36645.0,110.5783,110.6521,110.5691,110.6337,36645.0
2022-05-18 13:30:00,119.87,119.96,119.82,119.93,74791.0,110.6337,110.7167,110.5875,110.689,74791.0
2022-05-18 14:00:00,119.93,119.93,119.85,119.86,48705.0,110.689,110.689,110.6152,110.6244,48705.0
2022-05-18 14:30:00,119.84,119.89,119.82,119.88,69394.0,110.606,110.6521,110.5875,110.6429,69394.0
2022-05-18 15:00:00,119.88,119.88,119.8,119.87,110609.0,110.6429,110.6429,110.5691,110.6337,110609.0
2022-05-18 15:30:00,119.87,119.87,119.78,119.82,167647.0,110.6337,110.6337,110.5506,110.5875,167647.0
2022-05-19 09:30:00,120.47,120.48,120.29,120.35,219824.0,111.1874,111.1967,111.0213,111.0767,219824.0
2022-05-19 10:00:00,120.36,120.36,120.17,120.19,151996.0,111.0859,111.0859,110.9105,110.929,151996.0
2022-05-19 10:30:00,120.18,120.34,120.18,120.32,35733.0,110.9198,111.0674,110.9198,111.049,35733.0
2022-05-19 11:00:00,120.32,120.33,120.23,120.33,31418.0,111.049,111.0582,110.9659,111.0582,31418.0
2022-05-19 11:30:00,120.33,120.33,120.11,120.2,709705.0,111.0582,111.0582,110.8552,110.9382,709705.0
2022-05-19 12:00:00,120.2,120.21,120.13,120.17,26272.0,110.9382,110.9475,110.8736,110.9105,26272.0
2022-05-19 12:30:00,120.18,120.27,120.17,120.21,39513.0,110.9198,111.0028,110.9105,110.9475,39513.0
2022-05-19 13:00:00,120.21,120.25,120.17,120.21,107302.0,110.9475,110.9844,110.9105,110.9475,107302.0
2022-05-19 13:30:00,120.21,120.22,120.16,120.2,93493.0,110.9475,110.9567,110.9013,110.9382,93493.0
2022-05-19 14:00:00,120.21,120.23,120.17,120.2,44216.0,110.9475,110.9659,110.9105,110.9382,44216.0
2022-05-19 14:30:00,120.2,120.2,120.12,120.13,60203.0,110.9382,110.9382,110.8644,110.8736,60203.0
2022-05-19 15:00:00,120.13,120.18,120.1,120.17,84112.0,110.8736,110.9198,110.8459,110.9105,84112.0
2022-05-19 15:30:00,120.17,120.19,120.12,120.13,74316.0,110.9105,110.929,110.8644,110.8736,74316.0
2022-05-20 09:30:00,120.08,120.18,120.07,120.09,86038.0,110.8275,110.9198,110.8183,110.8367,86038.0
2022-05-20 10:00:00,120.09,120.25,120.09,120.21,51910.0,110.8367,110.9844,110.8367,110.9475,51910.0
2022-05-20 10:30:00,120.21,120.31,120.19,120.28,61322.0,110.9475,111.0398,110.929,111.0121,61322.0
2022-05-20 11:00:00,120.28,120.35,120.24,120.32,36715.0,111.0121,111.0767,110.9752,111.049,36715.0
2022-05-20 11:30:00,120.32,120.33,120.27,120.32,378863.0,111.049,111.0582,111.0028,111.049,378863.0
2022-05-20 12:00:00,120.33,120.41,120.31,120.39,161734.0,111.0582,111.1321,111.0398,111.1136,161734.0
2022-05-20 12:30:00,120.39,120.51,120.38,120.46,67269.0,111.1136,111.2244,111.1044,111.1782,67269.0
2022-05-20 13:00:00,120.46,120.51,120.45,120.5,106315.0,111.1782,111.2244,111.169,111.2151,106315.0
2022-05-20 13:30:00,120.5,120.5,120.37,120.41,41082.0,111.2151,111.2151,111.0951,111.1321,41082.0
2022-05-20 14:00:00,120.42,120.46,120.4,120.43,43331.0,111.1413,111.1782,111.1228,111.1505,43331.0
2022-05-20 14:30:00,120.43,120.47,120.4,120.42,105477.0,111.1505,111.1874,111.1228,111.1413,105477.0
2022-05-20 15:00:00,120.42,120.49,120.42,120.45,102885.0,111.1413,111.2059,111.1413,111.169,102885.0
2022-05-20 15:30:00,120.45,120.46,120.38,120.38,74457.0,111.169,111.1782,111.1044,111.1044,74457.0
2022-05-23 09:30:00,120.26,120.38,120.22,120.26,118419.0,110.9936,111.1044,110.9567,110.9936,118419.0
2022-05-23 10:00:00,120.27,120.32,120.23,120.26,52313.0,111.0028,111.049,110.9659,110.9936,52313.0
2022-05-23 10:30:00,120.24,120.26,120.17,120.2,103473.0,110.9752,110.9936,110.9105,110.9382,103473.0
2022-05-23 11:00:00,120.18,120.21,120.06,120.07,47654.0,110.9198,110.9475,110.809,110.8183,47654.0
2022-05-23 11:30:00,120.07,120.08,120.02,120.06,29488.0,110.8183,110.8275,110.7721,110.809,29488.0
2022-05-23 12:00:00,120.06,120.06,120.0,120.04,27746.0,110.809,110.809,110.7536,110.7906,27746.0
2022-05-23 12:30:00,120.04,120.06,120.01,120.03,155302.0,110.7906,110.809,110.7629,110.7813,155302.0
2022-05-23 13:00:00,120.02,120.09,120.02,120.08,286932.0,110.7721,110.8367,110.7721,110.8275,286932.0
2022-05-23 13:30:00,120.08,120.09,120.01,120.02,82754.0,110.8275,110.8367,110.7629,110.7721,82754.0
2022-05-23 14:00:00,120.03,120.06,119.99,120.0,64790.0,110.7813,110.809,110.7444,110.7536,64790.0
2022-05-23 14:30:00,120.01,120.04,120.0,120.03,87431.0,110.7629,110.7906,110.7536,110.7813,87431.0
2022-05-23 15:00:00,120.04,120.04,119.97,119.98,94841.0,110.7906,110.7906,110.726,110.7352,94841.0
2022-05-23 15:30:00,119.98,120.04,119.98,120.01,84673.0,110.7352,110.7906,110.7352,110.7629,84673.0
2022-05-24 09:30:00,120.33,120.58,120.33,120.57,84869.0,111.0582,111.289,111.0582,111.2797,84869.0
2022-05-24 10:00:00,120.61,120.84,120.6,120.82,112533.0,111.3166,111.5289,111.3074,111.5105,112533.0
2022-05-24 10:30:00,120.82,120.88,120.77,120.8,45121.0,111.5105,111.5658,111.4643,111.492,45121.0
2022-05-24 11:00:00,120.81,120.85,120.77,120.81,103620.0,111.5012,111.5382,111.4643,111.5012,103620.0
2022-05-24 11:30:00,120.81,120.88,120.73,120.76,55559.0,111.5012,111.5658,111.4274,111.4551,55559.0
2022-05-24 12:00:00,120.77,120.77,120.67,120.72,1472463.0,111.4643,111.4643,111.372,111.4182,1472463.0
2022-05-24 12:30:00,120.73,120.83,120.72,120.76,660499.0,111.4274,111.5197,111.4182,111.4551,660499.0
2022-05-24 13:00:00,120.77,120.81,120.74,120.75,182655.0,111.4643,111.5012,111.4366,111.4459,182655.0
2022-05-24 13:30:00,120.76,120.77,120.7,120.72,40633.0,111.4551,111.4643,111.3997,111.4182,40633.0
2022-05-24 14:00:00,120.72,120.76,120.69,120.71,68685.0,111.4182,111.4551,111.3905,111.4089,68685.0
2022-05-24 14:30:00,120.7,120.72,120.65,120.68,185656.0,111.3997,111.4182,111.3536,111.3813,185656.0
2022-05-24 15:00:00,120.67,120.71,120.64,120.66,67783.0,111.372,111.4089,111.3443,111.3628,67783.0
2022-05-24 15:30:00,120.66,120.69,120.64,120.67,85126.0,111.3628,111.3905,111.3443,111.372,85126.0
2022-05-25 09:30:00,120.98,120.99,120.8,120.81,125676.0,111.6581,111.6674,111.492,111.5012,125676.0
2022-05-25 10:00:00,120.82,120.85,120.76,120.77,59650.0,111.5105,111.5382,111.4551,111.4643,59650.0
2022-05-25 10:30:00,120.77,120.87,120.76,120.83,28474.0,111.4643,111.5566,111.4551,111.5197,28474.0
2022-05-25 11:00:00,120.85,120.87,120.82,120.84,15302.0,111.5382,111.5566,111.5105,111.5289,15302.0
2022-05-25 11:30:00,120.86,120.88,120.83,120.84,49672.0,111.5474,111.5658,111.5197,111.5289,49672.0
2022-05-25 12:00:00,120.84,120.85,120.79,120.82,25341.0,111.5289,111.5382,111.4828,111.5105,25341.0
2022-05-25 12:30:00,120.82,120.85,120.77,120.77,135007.0,111.5105,111.5382,111.4643,111.4643,135007.0
2022-05-25 13:00:00,120.77,120.82,120.72,120.8,84935.0,111.4643,111.5105,111.4182,111.492,84935.0
2022-05-25 13:30:00,120.81,120.82,120.76,120.76,54377.0,111.5012,111.5105,111.4551,111.4551,54377.0
2022-05-25 14:00:00,120.76,120.87,120.72,120.79,190285.0,111.4551,111.5566,111.4182,111.4828,190285.0
2022-05-25 14:30:00,120.79,120.88,120.76,120.87,81252.0,111.4828,111.5658,111.4551,111.5566,81252.0
2022-05-25 15:00:00,120.88,120.89,120.79,120.88,83230.0,111.5658,111.5751,111.4828,111.5658,83230.0
2022-05-25 15:30:00,120.87,120.93,120.85,120.91,1212022.0,111.5566,111.612,111.5382,111.5935,1212022.0
2022-05-26 09:30:00,121.03,121.09,120.95,121.06,46495.0,111.7043,111.7597,111.6304,111.732,46495.0
2022-05-26 10:00:00,121.07,121.08,120.99,121.03,42772.0,111.7412,111.7504,111.6674,111.7043,42772.0
2022-05-26 10:30:00,121.05,121.05,120.89,120.9,23483.0,111.7227,111.7227,111.5751,111.5843,23483.0
2022-05-26 11:00:00,120.88,120.88,120.76,120.77,105298.0,111.5658,111.5658,111.4551,111.4643,105298.0
2022-05-26 11:30:00,120.77,120.82,120.75,120.79,95563.0,111.4643,111.5105,111.4459,111.4828,95563.0
2022-05-26 12:00:00,120.79,120.82,120.76,120.78,99848.0,111.4828,111.5105,111.4551,111.4735,99848.0
2022-05-26 12:30:00,120.78,120.78,120.69,120.71,143365.0,111.4735,111.4735,111.3905,111.4089,143365.0
2022-05-26 13:00:00,120.72,120.89,120.69,120.88,160288.0,111.4182,111.5751,111.3905,111.5658,160288.0
2022-05-26 13:30:00,120.88,120.89,120.83,120.84,124215.0,111.5658,111.5751,111.5197,111.5289,124215.0
2022-05-26 14:00:00,120.83,120.83,120.79,120.8,47888.0,111.5197,111.5197,111.4828,111.492,47888.0
2022-05-26 14:30:00,120.8,120.89,120.79,120.88,88173.0,111.492,111.5751,111.4828,111.5658,88173.0
2022-05-26 15:00:00,120.88,120.91,120.87,120.89,862835.0,111.5658,111.5935,111.5566,111.5751,862835.0
2022-05-26 15:30:00,120.89,120.89,120.85,120.89,534999.0,111.5751,111.5751,111.5382,111.5751,534999.0
2022-05-27 09:30:00,121.02,121.02,120.97,121.0,64731.0,111.6951,111.6951,111.6489,111.6766,64731.0
2022-05-27 10:00:00,121.01,121.03,120.97,121.0,69116.0,111.6858,111.7043,111.6489,111.6766,69116.0
2022-05-27 10:30:00,121.0,121.03,120.91,120.94,53777.0,111.6766,111.7043,111.5935,111.6212,53777.0
2022-05-27 11:00:00,120.94,120.94,120.86,120.89,33409.0,111.6212,111.6212,111.5474,111.5751,33409.0
2022-05-27 11:30:00,120.9,120.93,120.88,120.9,37217.0,111.5843,111.612,111.5658,111.5843,37217.0
2022-05-27 12:00:00,120.89,120.9,120.83,120.83,885712.0,111.5751,111.5843,111.5197,111.5197,885712.0
2022-05-27 12:30:00,120.83,120.87,120.78,120.8,23182.0,111.5197,111.5566,111.4735,111.492,23182.0
2022-05-27 13:00:00,120.79,120.84,120.78,120.83,20905.0,111.4828,111.5289,111.4735,111.5197,20905.0
2022-05-27 13:30:00,120.83,120.89,120.82,120.88,778984.0,111.5197,111.5751,111.5105,111.5658,778984.0
2022-05-27 14:00:00,120.89,120.89,120.83,120.86,47748.0,111.5751,111.5751,111.5197,111.5474,47748.0
2022-05-27 14:30:00,120.86,120.89,120.85,120.89,59937.0,111.5474,111.5751,111.5382,111.5751,59937.0
2022-05-27 15:00:00,120.89,120.95,120.87,120.95,60557.0,111.5751,111.6304,111.5566,111.6304,60557.0
2022-05-27 15:30:00,120.95,120.96,120.91,120.92,95972.0,111.6304,111.6397,111.5935,111.6028,95972.0
2022-05-31 09:30:00,120.46,120.48,120.3,120.3,410118.0,111.1782,111.1967,111.0305,111.0305,410118.0
2022-05-31 10:00:00,120.3,120.3,120.21,120.29,119057.0,111.0305,111.0305,110.9475,111.0213,119057.0
2022-05-31 10:30:00,120.28,120.34,120.26,120.27,990348.0,111.0121,111.0674,110.9936,111.0028,990348.0
2022-05-31 11:00:00,120.27,120.3,120.22,120.25,134620.0,111.0028,111.0305,110.9567,110.9844,134620.0
2022-05-31 11:30:00,120.25,120.35,120.25,120.34,154997.0,110.9844,111.0767,110.9844,111.0674,154997.0
2022-05-31 12:00:00,120.34,120.36,120.31,120.36,154292.0,111.0674,111.0859,111.0398,111.0859,154292.0
2022-05-31 12:30:00,120.36,120.39,120.35,120.38,682156.0,111.0859,111.1136,111.0767,111.1044,682156.0
2022-05-31 13:00:00,120.38,120.4,120.35,120.4,155016.0,111.1044,111.1228,111.0767,111.1228,155016.0
2022-05-31 13:30:00,120.4,120.42,120.36,120.39,116178.0,111.1228,111.1413,111.0859,111.1136,116178.0
2022-05-31 14:00:00,120.4,120.44,120.39,120.43,422066.0,111.1228,111.1597,111.1136,111.1505,422066.0
2022-05-31 14:30:00,120.43,120.44,120.36,120.38,200802.0,111.1505,111.1597,111.0859,111.1044,200802.0
2022-05-31 15:00:00,120.4,120.4,120.35,120.37,392089.0,111.1228,111.1228,111.0767,111.0951,392089.0
2022-05-31 15:30:00,120.36,120.42,120.25,120.34,816282.0,111.0859,111.1413,110.9844,111.0674,816282.0
2022-06-01 09:30:00,120.14,120.2,120.07,120.18,87745.0,110.9761,111.0315,110.9114,111.013,87745.0
2022-06-01 10:00:00,120.17,120.17,119.64,119.65,309547.0,111.0038,111.0038,110.5142,110.5235,309547.0
2022-06-01 10:30:00,119.64,119.74,119.63,119.72,139997.0,110.5142,110.6066,110.505,110.5881,139997.0
2022-06-01 11:00:00,119.72,119.72,119.61,119.63,34834.0,110.5881,110.5881,110.4865,110.505,34834.0
2022-06-01 11:30:00,119.62,119.65,119.6,119.62,52228.0,110.4957,110.5235,110.4773,110.4957,52228.0
2022-06-01 12:00:00,119.62,119.67,119.61,119.63,28527.0,110.4957,110.5419,110.4865,110.505,28527.0
2022-06-01 12:30:00,119.63,119.63,119.56,119.6,279998.0,110.505,110.505,110.4403,110.4773,279998.0
2022-06-01 13:00:00,119.6,119.65,119.57,119.58,102080.0,110.4773,110.5235,110.4496,110.4588,102080.0
2022-06-01 13:30:00,119.57,119.6,119.55,119.56,48227.0,110.4496,110.4773,110.4311,110.4403,48227.0
2022-06-01 14:00:00,119.58,119.6,119.54,119.57,20016.0,110.4588,110.4773,110.4218,110.4496,20016.0
2022-06-01 14:30:00,119.57,119.65,119.57,119.61,75585.0,110.4496,110.5235,110.4496,110.4865,75585.0
2022-06-01 15:00:00,119.6,119.62,119.55,119.61,119523.0,110.4773,110.4957,110.4311,110.4865,119523.0
2022-06-01 15:30:00,119.61,119.68,119.6,119.67,342739.0,110.4865,110.5512,110.4773,110.5419,342739.0
2022-06-02 09:30:00,119.83,119.86,119.64,119.66,196878.0,110.6897,110.7174,110.5142,110.5327,196878.0
2022-06-02 10:00:00,119.65,119.69,119.59,119.65,165793.0,110.5235,110.5604,110.468,110.5235,165793.0
2022-06-02 10:30:00,119.66,119.78,119.65,119.73,147720.0,110.5327,110.6435,110.5235,110.5974,147720.0
2022-06-02 11:00:00,119.73,119.81,119.72,119.74,135507.0,110.5974,110.6713,110.5881,110.6066,135507.0
2022-06-02 11:30:00,119.74,119.75,119.69,119.71,108808.0,110.6066,110.6158,110.5604,110.5789,108808.0
2022-06-02 12:00:00,119.71,119.76,119.7,119.72,61688.0,110.5789,110.6251,110.5696,110.5881,61688.0
2022-06-02 12:30:00,119.72,119.76,119.71,119.75,18226.0,110.5881,110.6251,110.5789,110.6158,18226.0
2022-06-02 13:00:00,119.74,119.76,119.72,119.74,79456.0,110.6066,110.6251,110.5881,110.6066,79456.0
2022-06-02 13:30:00,119.73,119.78,119.73,119.78,33064.0,110.5974,110.6435,110.5974,110.6435,33064.0
2022-06-02 14:00:00,119.78,119.81,119.77,119.8,43732.0,110.6435,110.6713,110.6343,110.662,43732.0
2022-06-02 14:30:00,119.8,119.8,119.77,119.79,45501.0,110.662,110.662,110.6343,110.6528,45501.0
2022-06-02 15:00:00,119.78,119.79,119.74,119.74,55366.0,110.6435,110.6528,110.6066,110.6066,55366.0
2022-06-02 15:30:00,119.73,119.78,119.73,119.78,271342.0,110.5974,110.6435,110.5974,110.6435,271342.0
2022-06-03 09:30:00,119.51,119.61,119.51,119.58,45839.0,110.3941,110.4865,110.3941,110.4588,45839.0
2022-06-03 10:00:00,119.58,119.69,119.53,119.66,39273.0,110.4588,110.5604,110.4126,110.5327,39273.0
2022-06-03 10:30:00,119.66,119.68,119.57,119.57,101582.0,110.5327,110.5512,110.4496,110.4496,101582.0
2022-06-03 11:00:00,119.57,119.62,119.57,119.6,49429.0,110.4496,110.4957,110.4496,110.4773,49429.0
2022-06-03 11:30:00,119.6,119.63,119.55,119.56,105110.0,110.4773,110.505,110.4311,110.4403,105110.0
2022-06-03 12:00:00,119.55,119.62,119.54,119.62,19110.0,110.4311,110.4957,110.4218,110.4957,19110.0
2022-06-03 12:30:00,119.62,119.64,119.62,119.62,26005.0,110.4957,110.5142,110.4957,110.4957,26005.0
2022-06-03 13:00:00,119.62,119.64,119.6,119.61,17660.0,110.4957,110.5142,110.4773,110.4865,17660.0
2022-06-03 13:30:00,119.6,119.63,119.6,119.61,48787.0,110.4773,110.505,110.4773,110.4865,48787.0
2022-06-03 14:00:00,119.62,119.62,119.56,119.57,50548.0,110.4957,110.4957,110.4403,110.4496,50548.0
2022-06-03 14:30:00,119.56,119.6,119.56,119.58,15503.0,110.4403,110.4773,110.4403,110.4588,15503.0
2022-06-03 15:00:00,119.58,119.61,119.56,119.58,70277.0,110.4588,110.4865,110.4403,110.4588,70277.0
2022-06-03 15:30:00,119.59,119.63,119.56,119.63,63152.0,110.468,110.505,110.4403,110.505,63152.0
2022-06-06 09:30:00,119.46,119.48,119.38,119.39,62973.0,110.3479,110.3664,110.2741,110.2833,62973.0
2022-06-06 10:00:00,119.39,119.39,119.3,119.3,369580.0,110.2833,110.2833,110.2002,110.2002,369580.0
2022-06-06 10:30:00,119.3,119.31,119.24,119.26,376763.0,110.2002,110.2094,110.1447,110.1632,376763.0
2022-06-06 11:00:00,119.25,119.25,119.15,119.17,97617.0,110.154,110.154,110.0616,110.0801,97617.0
2022-06-06 11:30:00,119.17,119.24,119.15,119.22,88316.0,110.0801,110.1447,110.0616,110.1263,88316.0
2022-06-06 12:00:00,119.22,119.26,119.15,119.16,75067.0,110.1263,110.1632,110.0616,110.0708,75067.0
2022-06-06 12:30:00,119.17,119.22,119.16,119.18,220056.0,110.0801,110.1263,110.0708,110.0893,220056.0
2022-06-06 13:00:00,119.18,119.19,119.16,119.18,205981.0,110.0893,110.0985,110.0708,110.0893,205981.0
2022-06-06 13:30:00,119.19,119.19,119.13,119.14,65817.0,110.0985,110.0985,110.0431,110.0524,65817.0
2022-06-06 14:00:00,119.15,119.16,119.12,119.13,57395.0,110.0616,110.0708,110.0339,110.0431,57395.0
2022-06-06 14:30:00,119.12,119.15,119.11,119.13,35676.0,110.0339,110.0616,110.0246,110.0431,35676.0
2022-06-06 15:00:00,119.13,119.15,119.09,119.13,97611.0,110.0431,110.0616,110.0062,110.0431,97611.0
2022-06-06 15:30:00,119.13,119.16,119.11,119.15,231312.0,110.0431,110.0708,110.0246,110.0616,231312.0
2022-06-07 09:30:00,119.32,119.42,119.3,119.41,112129.0,110.2186,110.311,110.2002,110.3018,112129.0
2022-06-07 10:00:00,119.42,119.42,119.37,119.39,173474.0,110.311,110.311,110.2648,110.2833,173474.0
2022-06-07 10:30:00,119.4,119.49,119.38,119.46,299276.0,110.2925,110.3757,110.2741,110.3479,299276.0
2022-06-07 11:00:00,119.47,119.53,119.47,119.5,29565.0,110.3572,110.4126,110.3572,110.3849,29565.0
2022-06-07 11:30:00,119.49,119.49,119.42,119.47,14427.0,110.3757,110.3757,110.311,110.3572,14427.0
2022-06-07 12:00:00,119.46,119.47,119.42,119.44,11282.0,110.3479,110.3572,110.311,110.3295,11282.0
2022-06-07 12:30:00,119.44,119.44,119.4,119.42,8697.0,110.3295,110.3295,110.2925,110.311,8697.0
2022-06-07 13:00:00,119.42,119.43,119.33,119.42,75817.0,110.311,110.3202,110.2279,110.311,75817.0
2022-06-07 13:30:00,119.42,119.49,119.41,119.48,161630.0,110.311,110.3757,110.3018,110.3664,161630.0
2022-06-07 14:00:00,119.48,119.52,119.47,119.49,48235.0,110.3664,110.4034,110.3572,110.3757,48235.0
2022-06-07 14:30:00,119.49,119.5,119.41,119.43,75894.0,110.3757,110.3849,110.3018,110.3202,75894.0
2022-06-07 15:00:00,119.43,119.43,119.35,119.37,53879.0,110.3202,110.3202,110.2463,110.2648,53879.0
2022-06-07 15:30:00,119.37,119.37,119.31,119.36,102395.0,110.2648,110.2648,110.2094,110.2556,102395.0
2022-06-08 09:30:00,119.25,119.26,119.17,119.18,16410.0,110.154,110.1632,110.0801,110.0893,16410.0
2022-06-08 10:00:00,119.15,119.28,119.15,119.24,87697.0,110.0616,110.1817,110.0616,110.1447,87697.0
2022-06-08 10:30:00,119.24,119.34,119.24,119.28,137966.0,110.1447,110.2371,110.1447,110.1817,137966.0
2022-06-08 11:00:00,119.26,119.33,119.25,119.32,15455.0,110.1632,110.2279,110.154,110.2186,15455.0
2022-06-08 11:30:00,119.31,119.31,119.24,119.25,58955.0,110.2094,110.2094,110.1447,110.154,58955.0
2022-06-08 12:00:00,119.25,119.26,119.22,119.25,53740.0,110.154,110.1632,110.1263,110.154,53740.0
2022-06-08 12:30:00,119.26,119.29,119.25,119.25,35499.0,110.1632,110.1909,110.154,110.154,35499.0
2022-06-08 13:00:00,119.25,119.25,119.16,119.21,158851.0,110.154,110.154,110.0708,110.117,158851.0
2022-06-08 13:30:00,119.21,119.24,119.21,119.22,27399.0,110.117,110.1447,110.117,110.1263,27399.0
2022-06-08 14:00:00,119.21,119.23,119.19,119.19,55167.0,110.117,110.1355,110.0985,110.0985,55167.0
2022-06-08 14:30:00,119.19,119.2,119.17,119.19,54314.0,110.0985,110.1078,110.0801,110.0985,54314.0
2022-06-08 15:00:00,119.18,119.21,119.16,119.16,89597.0,110.0893,110.117,110.0708,110.0708,89597.0
2022-06-08 15:30:00,119.17,119.19,119.13,119.14,203331.0,110.0801,110.0985,110.0431,110.0524,203331.0
2022-06-09 09:30:00,119.03,119.17,118.99,119.07,103889.0,109.9507,110.0801,109.9138,109.9877,103889.0
2022-06-09 10:00:00,119.06,119.06,118.98,119.04,39139.0,109.9785,109.9785,109.9046,109.96,39139.0
2022-06-09 10:30:00,119.03,119.03,118.9,118.91,15428.0,109.9507,109.9507,109.8307,109.8399,15428.0
2022-06-09 11:00:00,118.89,118.94,118.89,118.93,178414.0,109.8214,109.8676,109.8214,109.8584,178414.0
2022-06-09 11:30:00,118.94,118.99,118.94,118.97,19130.0,109.8676,109.9138,109.8676,109.8953,19130.0
2022-06-09 12:00:00,118.98,118.99,118.94,118.95,326902.0,109.9046,109.9138,109.8676,109.8768,326902.0
2022-06-09 12:30:00,118.95,118.99,118.93,118.94,28021.0,109.8768,109.9138,109.8584,109.8676,28021.0
2022-06-09 13:00:00,118.94,119.07,118.93,119.05,48995.0,109.8676,109.9877,109.8584,109.9692,48995.0
2022-06-09 13:30:00,119.05,119.13,119.03,119.08,81748.0,109.9692,110.0431,109.9507,109.9969,81748.0
2022-06-09 14:00:00,119.09,119.1,119.05,119.08,59639.0,110.0062,110.0154,109.9692,109.9969,59639.0
2022-06-09 14:30:00,119.07,119.09,119.01,119.03,47022.0,109.9877,110.0062,109.9323,109.9507,47022.0
2022-06-09 15:00:00,119.02,119.03,118.99,119.01,45778.0,109.9415,109.9507,109.9138,109.9323,45778.0
2022-06-09 15:30:00,119.01,119.02,118.98,119.01,401631.0,109.9323,109.9415,109.9046,109.9323,401631.0
2022-06-10 09:30:00,118.42,118.5,118.37,118.44,204821.0,109.3873,109.4612,109.3411,109.4058,204821.0
2022-06-10 10:00:00,118.43,118.49,118.32,118.43,181110.0,109.3965,109.4519,109.2949,109.3965,181110.0
2022-06-10 10:30:00,118.42,118.46,118.25,118.25,97964.0,109.3873,109.4242,109.2302,109.2302,97964.0
2022-06-10 11:00:00,118.25,118.28,118.18,118.2,237337.0,109.2302,109.258,109.1656,109.1841,237337.0
2022-06-10 11:30:00,118.2,118.25,118.15,118.15,1131088.0,109.1841,109.2302,109.1379,109.1379,1131088.0
2022-06-10 12:00:00,118.14,118.17,118.01,118.05,200992.0,109.1286,109.1563,109.0085,109.0455,200992.0
2022-06-10 12:30:00,118.05,118.09,118.03,118.05,16752.0,109.0455,109.0824,109.027,109.0455,16752.0
2022-06-10 13:00:00,118.07,118.14,118.04,118.13,156511.0,109.064,109.1286,109.0363,109.1194,156511.0
2022-06-10 13:30:00,118.12,118.15,118.05,118.07,95869.0,109.1102,109.1379,109.0455,109.064,95869.0
2022-06-10 14:00:00,118.07,118.09,118.03,118.04,84565.0,109.064,109.0824,109.027,109.0363,84565.0
2022-06-10 14:30:00,118.06,118.06,118.0,118.04,79043.0,109.0547,109.0547,108.9993,109.0363,79043.0
2022-06-10 15:00:00,118.04,118.05,118.0,118.03,224021.0,109.0363,109.0455,108.9993,109.027,224021.0
2022-06-10 15:30:00,118.03,118.04,117.97,118.02,171463.0,109.027,109.0363,108.9716,109.0178,171463.0
2022-06-13 09:30:00,117.17,117.32,117.13,117.27,228452.0,108.2326,108.3712,108.1957,108.325,228452.0
2022-06-13 10:00:00,117.27,117.28,117.13,117.16,194260.0,108.325,108.3342,108.1957,108.2234,194260.0
2022-06-13 10:30:00,117.15,117.29,117.14,117.19,70915.0,108.2141,108.3435,108.2049,108.2511,70915.0
2022-06-13 11:00:00,117.19,117.19,117.02,117.12,151447.0,108.2511,108.2511,108.0941,108.1864,151447.0
2022-06-13 11:30:00,117.11,117.11,117.02,117.06,51286.0,108.1772,108.1772,108.0941,108.131,51286.0
2022-06-13 12:00:00,117.06,117.22,117.06,117.22,1054707.0,108.131,108.2788,108.131,108.2788,1054707.0
2022-06-13 12:30:00,117.22,117.23,117.04,117.04,281789.0,108.2788,108.288,108.1125,108.1125,281789.0
2022-06-13 13:00:00,117.04,117.08,117.02,117.05,33170.0,108.1125,108.1495,108.0941,108.1218,33170.0
2022-06-13 13:30:00,117.05,117.06,116.98,117.0,47067.0,108.1218,108.131,108.0571,108.0756,47067.0
2022-06-13 14:00:00,116.99,117.01,116.91,116.92,108504.0,108.0664,108.0848,107.9925,108.0017,108504.0
2022-06-13 14:30:00,116.91,116.93,116.81,116.82,111412.0,107.9925,108.0109,107.9001,107.9093,111412.0
2022-06-13 15:00:00,116.81,116.84,116.32,116.36,1058158.0,107.9001,107.9278,107.4475,107.4844,1058158.0
2022-06-13 15:30:00,116.38,116.8,116.29,116.73,354580.0,107.5029,107.8908,107.4197,107.8262,354580.0
2022-06-14 09:30:00,116.87,116.99,116.86,116.94,134030.0,107.9555,108.0664,107.9463,108.0202,134030.0
2022-06-14 10:00:00,116.92,116.93,116.66,116.67,61230.0,108.0017,108.0109,107.7615,107.7708,61230.0
2022-06-14 10:30:00,116.68,116.7,116.57,116.7,140049.0,107.78,107.7985,107.6784,107.7985,140049.0
2022-06-14 11:00:00,116.7,116.71,116.5,116.5,142100.0,107.7985,107.8077,107.6137,107.6137,142100.0
2022-06-14 11:30:00,116.48,116.54,116.38,116.49,65866.0,107.5953,107.6507,107.5029,107.6045,65866.0
2022-06-14 12:00:00,116.5,116.5,116.36,116.4,535336.0,107.6137,107.6137,107.4844,107.5214,535336.0
2022-06-14 12:30:00,116.4,116.47,116.37,116.39,173839.0,107.5214,107.586,107.4936,107.5121,173839.0
2022-06-14 13:00:00,116.39,116.43,116.34,116.35,242049.0,107.5121,107.5491,107.4659,107.4752,242049.0
2022-06-14 13:30:00,116.34,116.41,116.33,116.4,155702.0,107.4659,107.5306,107.4567,107.5214,155702.0
2022-06-14 14:00:00,116.4,116.43,116.37,116.4,156746.0,107.5214,107.5491,107.4936,107.5214,156746.0
2022-06-14 14:30:00,116.39,116.4,116.16,116.16,177024.0,107.5121,107.5214,107.2997,107.2997,177024.0
2022-06-14 15:00:00,116.16,116.18,116.04,116.09,202831.0,107.2997,107.3181,107.1888,107.235,202831.0
2022-06-14 15:30:00,116.09,116.23,116.09,116.21,190699.0,107.235,107.3643,107.235,107.3458,190699.0
2022-06-15 09:30:00,116.81,116.82,116.64,116.79,265282.0,107.9001,107.9093,107.743,107.8816,265282.0
2022-06-15 10:00:00,116.79,116.92,116.76,116.77,139822.0,107.8816,108.0017,107.8539,107.8631,139822.0
2022-06-15 10:30:00,116.77,116.79,116.61,116.63,136880.0,107.8631,107.8816,107.7153,107.7338,136880.0
2022-06-15 11:00:00,116.62,116.72,116.6,116.72,147870.0,107.7246,107.8169,107.7061,107.8169,147870.0
2022-06-15 11:30:00,116.72,116.72,116.63,116.66,65606.0,107.8169,107.8169,107.7338,107.7615,65606.0
2022-06-15 12:00:00,116.65,116.75,116.64,116.74,90222.0,107.7523,107.8447,107.743,107.8354,90222.0
2022-06-15 12:30:00,116.73,116.78,116.66,116.69,168108.0,107.8262,107.8724,107.7615,107.7892,168108.0
2022-06-15 13:00:00,116.69,116.71,116.66,116.71,342660.0,107.7892,107.8077,107.7615,107.8077,342660.0
2022-06-15 13:30:00,116.7,116.89,116.62,116.78,86494.0,107.7985,107.974,107.7246,107.8724,86494.0
2022-06-15 14:00:00,116.89,116.89,116.33,116.5,234408.0,107.974,107.974,107.4567,107.6137,234408.0
2022-06-15 14:30:00,116.49,117.18,116.41,116.88,621786.0,107.6045,108.2419,107.5306,107.9647,621786.0
2022-06-15 15:00:00,116.86,117.38,116.83,117.34,361116.0,107.9463,108.4266,107.9186,108.3897,361116.0
2022-06-15 15:30:00,117.34,117.34,117.1,117.28,214380.0,108.3897,108.3897,108.168,108.3342,214380.0
2022-06-16 09:30:00,116.66,116.81,116.57,116.68,147702.0,107.7615,107.9001,107.6784,107.78,147702.0
2022-06-16 10:00:00,116.68,116.94,116.67,116.93,45959.0,107.78,108.0202,107.7708,108.0109,45959.0
2022-06-16 10:30:00,116.93,117.16,116.91,117.15,122642.0,108.0109,108.2234,107.9925,108.2141,122642.0
2022-06-16 11:00:00,117.16,117.38,117.1,117.35,199480.0,108.2234,108.4266,108.168,108.3989,199480.0
2022-06-16 11:30:00,117.33,117.34,117.27,117.31,82342.0,108.3804,108.3897,108.325,108.3619,82342.0
2022-06-16 12:00:00,117.31,117.33,117.22,117.3,86133.0,108.3619,108.3804,108.2788,108.3527,86133.0
2022-06-16 12:30:00,117.32,117.41,117.28,117.35,28337.0,108.3712,108.4543,108.3342,108.3989,28337.0
2022-06-16 13:00:00,117.35,117.35,117.24,117.24,45222.0,108.3989,108.3989,108.2973,108.2973,45222.0
2022-06-16 13:30:00,117.23,117.29,117.18,117.29,99886.0,108.288,108.3435,108.2419,108.3435,99886.0
2022-06-16 14:00:00,117.28,117.34,117.26,117.34,39302.0,108.3342,108.3897,108.3158,108.3897,39302.0
2022-06-16 14:30:00,117.34,117.37,117.29,117.37,256393.0,108.3897,108.4174,108.3435,108.4174,256393.0
2022-06-16 15:00:00,117.37,117.49,117.35,117.49,94254.0,108.4174,108.5282,108.3989,108.5282,94254.0
2022-06-16 15:30:00,117.49,117.72,117.49,117.7,399285.0,108.5282,108.7407,108.5282,108.7222,399285.0
2022-06-17 09:30:00,117.69,117.73,117.49,117.5,138522.0,108.713,108.7499,108.5282,108.5375,138522.0
2022-06-17 10:00:00,117.52,117.52,117.15,117.26,101379.0,108.5559,108.5559,108.2141,108.3158,101379.0
2022-06-17 10:30:00,117.24,117.51,117.22,117.48,53504.0,108.2973,108.5467,108.2788,108.519,53504.0
2022-06-17 11:00:00,117.47,117.6,117.43,117.54,48775.0,108.5097,108.6298,108.4728,108.5744,48775.0
2022-06-17 11:30:00,117.55,117.6,117.53,117.55,24766.0,108.5836,108.6298,108.5652,108.5836,24766.0
2022-06-17 12:00:00,117.58,117.76,117.57,117.76,54639.0,108.6113,108.7776,108.6021,108.7776,54639.0
2022-06-17 12:30:00,117.75,117.76,117.67,117.68,151528.0,108.7684,108.7776,108.6945,108.7037,151528.0
2022-06-17 13:00:00,117.67,117.76,117.67,117.72,22191.0,108.6945,108.7776,108.6945,108.7407,22191.0
2022-06-17 13:30:00,117.72,117.72,117.63,117.65,43397.0,108.7407,108.7407,108.6575,108.676,43397.0
2022-06-17 14:00:00,117.64,117.71,117.62,117.64,99055.0,108.6668,108.7314,108.6483,108.6668,99055.0
2022-06-17 14:30:00,117.64,117.65,117.56,117.58,37103.0,108.6668,108.676,108.5929,108.6113,37103.0
2022-06-17 15:00:00,117.59,117.61,117.53,117.54,55088.0,108.6206,108.6391,108.5652,108.5744,55088.0
2022-06-17 15:30:00,117.54,117.6,117.53,117.6,236150.0,108.5744,108.6298,108.5652,108.6298,236150.0
2022-06-21 09:30:00,117.34,117.48,117.28,117.43,141925.0,108.3897,108.519,108.3342,108.4728,141925.0
2022-06-21 10:00:00,117.4,117.45,117.31,117.39,35422.0,108.4451,108.4913,108.3619,108.4358,35422.0
2022-06-21 10:30:00,117.38,117.44,117.37,117.42,28656.0,108.4266,108.482,108.4174,108.4636,28656.0
2022-06-21 11:00:00,117.41,117.45,117.36,117.45,37672.0,108.4543,108.4913,108.4081,108.4913,37672.0
2022-06-21 11:30:00,117.46,117.49,117.33,117.33,45323.0,108.5005,108.5282,108.3804,108.3804,45323.0
2022-06-21 12:00:00,117.34,117.36,117.3,117.34,103735.0,108.3897,108.4081,108.3527,108.3897,103735.0
2022-06-21 12:30:00,117.34,117.35,117.3,117.34,25635.0,108.3897,108.3989,108.3527,108.3897,25635.0
2022-06-21 13:00:00,117.34,117.38,117.34,117.36,29061.0,108.3897,108.4266,108.3897,108.4081,29061.0
2022-06-21 13:30:00,117.36,117.41,117.34,117.41,21759.0,108.4081,108.4543,108.3897,108.4543,21759.0
2022-06-21 14:00:00,117.41,117.42,117.37,117.38,52522.0,108.4543,108.4636,108.4174,108.4266,52522.0
2022-06-21 14:30:00,117.38,117.4,117.31,117.36,59407.0,108.4266,108.4451,108.3619,108.4081,59407.0
2022-06-21 15:00:00,117.37,117.41,117.35,117.37,89300.0,108.4174,108.4543,108.3989,108.4174,89300.0
2022-06-21 15:30:00,117.37,117.38,117.31,117.36,127715.0,108.4174,108.4266,108.3619,108.4081,127715.0
2022-06-22 09:30:00,118.18,118.33,118.07,118.21,116369.0,109.1656,109.3041,109.064,109.1933,116369.0
2022-06-22 10:00:00,118.25,118.34,118.18,118.23,88152.0,109.2302,109.3134,109.1656,109.2118,88152.0
2022-06-22 10:30:00,118.25,118.33,118.21,118.29,32383.0,109.2302,109.3041,109.1933,109.2672,32383.0
2022-06-22 11:00:00,118.28,118.33,118.22,118.25,92737.0,109.258,109.3041,109.2025,109.2302,92737.0
2022-06-22 11:30:00,118.24,118.27,118.18,118.19,39291.0,109.221,109.2487,109.1656,109.1748,39291.0
2022-06-22 12:00:00,118.19,118.24,118.17,118.21,34941.0,109.1748,109.221,109.1563,109.1933,34941.0
2022-06-22 12:30:00,118.21,118.27,118.19,118.25,27206.0,109.1933,109.2487,109.1748,109.2302,27206.0
2022-06-22 13:00:00,118.24,118.29,118.2,118.23,81979.0,109.221,109.2672,109.1841,109.2118,81979.0
2022-06-22 13:30:00,118.24,118.31,118.22,118.3,44430.0,109.221,109.2857,109.2025,109.2764,44430.0
2022-06-22 14:00:00,118.31,118.31,118.18,118.22,158274.0,109.2857,109.2857,109.1656,109.2025,158274.0
2022-06-22 14:30:00,118.22,118.25,118.18,118.22,81806.0,109.2025,109.2302,109.1656,109.2025,81806.0
2022-06-22 15:00:00,118.22,118.27,118.2,118.2,37111.0,109.2025,109.2487,109.1841,109.1841,37111.0
2022-06-22 15:30:00,118.2,118.3,118.19,118.25,103305.0,109.1841,109.2764,109.1748,109.2302,103305.0
2022-06-23 09:30:00,118.86,119.23,118.76,119.21,367994.0,109.7937,110.1355,109.7013,110.117,367994.0
2022-06-23 10:00:00,119.24,119.24,119.09,119.13,214142.0,110.1447,110.1447,110.0062,110.0431,214142.0
2022-06-23 10:30:00,119.14,119.18,119.0,119.15,101662.0,110.0524,110.0893,109.923,110.0616,101662.0
2022-06-23 11:00:00,119.13,119.14,118.88,118.93,170531.0,110.0431,110.0524,109.8122,109.8584,170531.0
2022-06-23 11:30:00,118.92,118.96,118.87,118.91,66965.0,109.8491,109.8861,109.803,109.8399,66965.0
2022-06-23 12:00:00,118.91,118.98,118.85,118.93,99806.0,109.8399,109.9046,109.7845,109.8584,99806.0
2022-06-23 12:30:00,118.93,119.0,118.92,118.96,95560.0,109.8584,109.923,109.8491,109.8861,95560.0
2022-06-23 13:00:00,118.96,119.01,118.88,118.91,74570.0,109.8861,109.9323,109.8122,109.8399,74570.0
2022-06-23 13:30:00,118.91,118.91,118.79,118.82,50870.0,109.8399,109.8399,109.7291,109.7568,50870.0
2022-06-23 14:00:00,118.82,118.86,118.79,118.79,67236.0,109.7568,109.7937,109.7291,109.7291,67236.0
2022-06-23 14:30:00,118.77,118.77,118.67,118.73,69666.0,109.7106,109.7106,109.6182,109.6736,69666.0
2022-06-23 15:00:00,118.73,118.75,118.68,118.68,90945.0,109.6736,109.6921,109.6274,109.6274,90945.0
2022-06-23 15:30:00,118.67,118.72,118.65,118.71,81301.0,109.6182,109.6644,109.5997,109.6552,81301.0
2022-06-24 09:30:00,118.6,118.7,118.57,118.58,53678.0,109.5535,109.6459,109.5258,109.5351,53678.0
2022-06-24 10:00:00,118.6,118.97,118.6,118.71,386759.0,109.5535,109.8953,109.5535,109.6552,386759.0
2022-06-24 10:30:00,118.71,118.72,118.52,118.54,114404.0,109.6552,109.6644,109.4796,109.4981,114404.0
2022-06-24 11:00:00,118.52,118.68,118.51,118.65,80794.0,109.4796,109.6274,109.4704,109.5997,80794.0
2022-06-24 11:30:00,118.64,118.71,118.62,118.62,28176.0,109.5905,109.6552,109.572,109.572,28176.0
2022-06-24 12:00:00,118.62,118.64,118.59,118.64,13883.0,109.572,109.5905,109.5443,109.5905,13883.0
2022-06-24 12:30:00,118.62,118.63,118.59,118.62,64952.0,109.572,109.5813,109.5443,109.572,64952.0
2022-06-24 13:00:00,118.62,118.67,118.61,118.66,304940.0,109.572,109.6182,109.5628,109.609,304940.0
2022-06-24 13:30:00,118.65,118.67,118.55,118.56,53750.0,109.5997,109.6182,109.5074,109.5166,53750.0
2022-06-24 14:00:00,118.55,118.59,118.55,118.58,69427.0,109.5074,109.5443,109.5074,109.5351,69427.0
2022-06-24 14:30:00,118.59,118.59,118.52,118.55,46272.0,109.5443,109.5443,109.4796,109.5074,46272.0
2022-06-24 15:00:00,118.54,118.58,118.53,118.56,23819.0,109.4981,109.5351,109.4889,109.5166,23819.0
2022-06-24 15:30:00,118.55,118.56,118.5,118.51,257674.0,109.5074,109.5166,109.4612,109.4704,257674.0
2022-06-27 09:30:00,118.16,118.46,118.14,118.41,249808.0,109.1471,109.4242,109.1286,109.378,249808.0
2022-06-27 10:00:00,118.42,118.42,118.3,118.39,340742.0,109.3873,109.3873,109.2764,109.3596,340742.0
2022-06-27 10:30:00,118.38,118.44,118.34,118.4,132675.0,109.3503,109.4058,109.3134,109.3688,132675.0
2022-06-27 11:00:00,118.37,118.38,118.29,118.3,80812.0,109.3411,109.3503,109.2672,109.2764,80812.0
2022-06-27 11:30:00,118.29,118.3,118.2,118.26,116466.0,109.2672,109.2764,109.1841,109.2395,116466.0
2022-06-27 12:00:00,118.27,118.3,118.23,118.23,51582.0,109.2487,109.2764,109.2118,109.2118,51582.0
2022-06-27 12:30:00,118.22,118.24,118.19,118.22,314335.0,109.2025,109.221,109.1748,109.2025,314335.0
2022-06-27 13:00:00,118.22,118.22,118.0,118.05,169503.0,109.2025,109.2025,108.9993,109.0455,169503.0
2022-06-27 13:30:00,118.05,118.1,117.97,118.08,45627.0,109.0455,109.0917,108.9716,109.0732,45627.0
2022-06-27 14:00:00,118.08,118.1,118.05,118.08,171049.0,109.0732,109.0917,109.0455,109.0732,171049.0
2022-06-27 14:30:00,118.09,118.14,118.07,118.14,49350.0,109.0824,109.1286,109.064,109.1286,49350.0
2022-06-27 15:00:00,118.14,118.17,118.13,118.16,68717.0,109.1286,109.1563,109.1194,109.1471,68717.0
2022-06-27 15:30:00,118.15,118.22,118.13,118.13,161004.0,109.1379,109.2025,109.1194,109.1194,161004.0
2022-06-28 09:30:00,118.05,118.11,117.98,118.08,127150.0,109.0455,109.1009,108.9808,109.0732,127150.0
2022-06-28 10:00:00,118.09,118.17,118.03,118.03,54700.0,109.0824,109.1563,109.027,109.027,54700.0
2022-06-28 10:30:00,118.05,118.06,117.99,118.0,21631.0,109.0455,109.0547,108.9901,108.9993,21631.0
2022-06-28 11:00:00,118.01,118.07,118.0,118.05,243802.0,109.0085,109.064,108.9993,109.0455,243802.0
2022-06-28 11:30:00,118.05,118.16,118.05,118.15,50520.0,109.0455,109.1471,109.0455,109.1379,50520.0
2022-06-28 12:00:00,118.15,118.22,118.15,118.17,443382.0,109.1379,109.2025,109.1379,109.1563,443382.0
2022-06-28 12:30:00,118.16,118.19,118.15,118.17,327845.0,109.1471,109.1748,109.1379,109.1563,327845.0
2022-06-28 13:00:00,118.17,118.18,117.99,118.08,135386.0,109.1563,109.1656,108.9901,109.0732,135386.0
2022-06-28 13:30:00,118.09,118.12,118.08,118.1,100281.0,109.0824,109.1102,109.0732,109.0917,100281.0
2022-06-28 14:00:00,118.11,118.14,118.1,118.13,33406.0,109.1009,109.1286,109.0917,109.1194,33406.0
2022-06-28 14:30:00,118.14,118.15,118.09,118.09,24398.0,109.1286,109.1379,109.0824,109.0824,24398.0
2022-06-28 15:00:00,118.09,118.18,118.08,118.14,120888.0,109.0824,109.1656,109.0732,109.1286,120888.0
2022-06-28 15:30:00,118.13,118.19,118.12,118.19,81545.0,109.1194,109.1748,109.1102,109.1748,81545.0
2022-06-29 09:30:00,118.27,118.41,118.23,118.39,84670.0,109.2487,109.378,109.2118,109.3596,84670.0
2022-06-29 10:00:00,118.41,118.52,118.33,118.46,104358.0,109.378,109.4796,109.3041,109.4242,104358.0
2022-06-29 10:30:00,118.45,118.52,118.44,118.52,32521.0,109.415,109.4796,109.4058,109.4796,32521.0
2022-06-29 11:00:00,118.53,118.66,118.52,118.66,22014.0,109.4889,109.609,109.4796,109.609,22014.0
2022-06-29 11:30:00,118.64,118.67,118.61,118.63,1088470.0,109.5905,109.6182,109.5628,109.5813,1088470.0
2022-06-29 12:00:00,118.63,118.68,118.63,118.65,10358.0,109.5813,109.6274,109.5813,109.5997,10358.0
2022-06-29 12:30:00,118.63,118.65,118.62,118.63,88588.0,109.5813,109.5997,109.572,109.5813,88588.0
2022-06-29 13:00:00,118.62,118.62,118.59,118.61,32582.0,109.572,109.572,109.5443,109.5628,32582.0
2022-06-29 13:30:00,118.6,118.62,118.59,118.59,253417.0,109.5535,109.572,109.5443,109.5443,253417.0
2022-06-29 14:00:00,118.59,118.61,118.57,118.61,92143.0,109.5443,109.5628,109.5258,109.5628,92143.0
2022-06-29 14:30:00,118.62,118.69,118.61,118.69,81934.0,109.572,109.6367,109.5628,109.6367,81934.0
2022-06-29 15:00:00,118.68,118.69,118.64,118.65,97430.0,109.6274,109.6367,109.5905,109.5997,97430.0
2022-06-29 15:30:00,118.65,118.71,118.65,118.71,55612.0,109.5997,109.6552,109.5997,109.6552,55612.0
2022-06-30 09:30:00,119.18,119.24,119.13,119.14,1753026.0,110.0893,110.1447,110.0431,110.0524,1753026.0
2022-06-30 10:00:00,119.17,119.22,119.12,119.2,60003.0,110.0801,110.1263,110.0339,110.1078,60003.0
2022-06-30 10:30:00,119.21,119.32,119.19,119.26,96541.0,110.117,110.2186,110.0985,110.1632,96541.0
2022-06-30 11:00:00,119.27,119.3,119.22,119.23,31785.0,110.1724,110.2002,110.1263,110.1355,31785.0
2022-06-30 11:30:00,119.23,119.33,119.22,119.33,67580.0,110.1355,110.2279,110.1263,110.2279,67580.0
2022-06-30 12:00:00,119.33,119.43,119.33,119.4,144879.0,110.2279,110.3202,110.2279,110.2925,144879.0
2022-06-30 12:30:00,119.39,119.45,119.37,119.38,457489.0,110.2833,110.3387,110.2648,110.2741,457489.0
2022-06-30 13:00:00,119.4,119.45,119.38,119.44,1371840.0,110.2925,110.3387,110.2741,110.3295,1371840.0
2022-06-30 13:30:00,119.44,119.46,119.4,119.41,42316.0,110.3295,110.3479,110.2925,110.3018,42316.0
2022-06-30 14:00:00,119.4,119.44,119.39,119.44,210314.0,110.2925,110.3295,110.2833,110.3295,210314.0
2022-06-30 14:30:00,119.44,119.51,119.43,119.5,104505.0,110.3295,110.3941,110.3202,110.3849,104505.0
2022-06-30 15:00:00,119.5,119.52,119.47,119.48,1363631.0,110.3849,110.4034,110.3572,110.3664,1363631.0
2022-06-30 15:30:00,119.48,119.5,119.3,119.33,275654.0,110.3664,110.3849,110.2002,110.2279,275654.0
2022-07-01 09:30:00,120.02,120.2,120.01,120.05,264448.0,110.9754,111.1419,110.9662,111.0032,264448.0
2022-07-01 10:00:00,120.06,120.59,120.06,120.59,363289.0,111.0124,111.5025,111.0124,111.5025,363289.0
2022-07-01 10:30:00,120.59,120.61,120.11,120.16,400447.0,111.5025,111.521,111.0587,111.1049,400447.0
2022-07-01 11:00:00,120.16,120.19,119.94,120.03,69884.0,111.1049,111.1326,110.9015,110.9847,69884.0
2022-07-01 11:30:00,120.03,120.14,120.0,120.09,961519.0,110.9847,111.0864,110.9569,111.0402,961519.0
2022-07-01 12:00:00,120.09,120.15,119.96,119.96,44410.0,111.0402,111.0956,110.92,110.92,44410.0
2022-07-01 12:30:00,119.97,120.14,119.95,119.98,269135.0,110.9292,111.0864,110.9107,110.9385,269135.0
2022-07-01 13:00:00,119.97,120.04,119.97,120.0,123210.0,110.9292,110.9939,110.9292,110.9569,123210.0
2022-07-01 13:30:00,120.0,120.07,120.0,120.07,50958.0,110.9569,111.0217,110.9569,111.0217,50958.0
2022-07-01 14:00:00,120.07,120.12,120.04,120.1,129138.0,111.0217,111.0679,110.9939,111.0494,129138.0
2022-07-01 14:30:00,120.12,120.22,120.11,120.2,71226.0,111.0679,111.1604,111.0587,111.1419,71226.0
2022-07-01 15:00:00,120.18,120.23,120.18,120.21,61666.0,111.1234,111.1696,111.1234,111.1511,61666.0
2022-07-01 15:30:00,120.21,120.23,120.16,120.2,211568.0,111.1511,111.1696,111.1049,111.1419,211568.0
2022-07-05 09:30:00,120.46,120.54,120.41,120.44,122421.0,111.3823,111.4563,111.3361,111.3638,122421.0
2022-07-05 10:00:00,120.45,120.46,120.34,120.38,105287.0,111.373,111.3823,111.2713,111.3083,105287.0
2022-07-05 10:30:00,120.4,120.48,120.27,120.38,54735.0,111.3268,111.4008,111.2066,111.3083,54735.0
2022-07-05 11:00:00,120.39,120.54,120.36,120.53,1132799.0,111.3176,111.4563,111.2898,111.447,1132799.0
2022-07-05 11:30:00,120.54,120.63,120.5,120.61,121484.0,111.4563,111.5395,111.4193,111.521,121484.0
2022-07-05 12:00:00,120.61,120.62,120.51,120.52,58435.0,111.521,111.5302,111.4285,111.4378,58435.0
2022-07-05 12:30:00,120.52,120.56,120.5,120.52,166159.0,111.4378,111.4747,111.4193,111.4378,166159.0
2022-07-05 13:00:00,120.52,120.53,120.47,120.47,27899.0,111.4378,111.447,111.3915,111.3915,27899.0
2022-07-05 13:30:00,120.48,120.51,120.43,120.44,121776.0,111.4008,111.4285,111.3545,111.3638,121776.0
2022-07-05 14:00:00,120.44,120.46,120.38,120.4,34407.0,111.3638,111.3823,111.3083,111.3268,34407.0
2022-07-05 14:30:00,120.4,120.42,120.34,120.4,72668.0,111.3268,111.3453,111.2713,111.3268,72668.0
2022-07-05 15:00:00,120.4,120.41,120.32,120.37,89170.0,111.3268,111.3361,111.2528,111.2991,89170.0
2022-07-05 15:30:00,120.37,120.41,120.32,120.35,62813.0,111.2991,111.3361,111.2528,111.2806,62813.0
2022-07-06 09:30:00,120.55,120.57,120.29,120.33,70676.0,111.4655,111.484,111.2251,111.2621,70676.0
2022-07-06 10:00:00,120.32,120.32,119.99,120.02,268618.0,111.2528,111.2528,110.9477,110.9754,268618.0
2022-07-06 10:30:00,120.01,120.04,119.88,119.95,70664.0,110.9662,110.9939,110.846,110.9107,70664.0
2022-07-06 11:00:00,119.96,120.08,119.9,119.92,40449.0,110.92,111.0309,110.8645,110.883,40449.0
2022-07-06 11:30:00,119.92,119.99,119.91,119.95,105663.0,110.883,110.9477,110.8737,110.9107,105663.0
2022-07-06 12:00:00,119.95,119.96,119.87,119.88,31118.0,110.9107,110.92,110.8367,110.846,31118.0
2022-07-06 12:30:00,119.88,119.9,119.84,119.85,38473.0,110.846,110.8645,110.809,110.8183,38473.0
2022-07-06 13:00:00,119.84,119.89,119.84,119.87,14600.0,110.809,110.8552,110.809,110.8367,14600.0
2022-07-06 13:30:00,119.87,119.88,119.81,119.86,100740.0,110.8367,110.846,110.7813,110.8275,100740.0
2022-07-06 14:00:00,119.85,119.89,119.64,119.7,381597.0,110.8183,110.8552,110.6241,110.6796,381597.0
2022-07-06 14:30:00,119.7,119.77,119.67,119.68,129302.0,110.6796,110.7443,110.6518,110.6611,129302.0
2022-07-06 15:00:00,119.68,119.7,119.59,119.62,125090.0,110.6611,110.6796,110.5778,110.6056,125090.0
2022-07-06 15:30:00,119.62,119.65,119.57,119.61,129458.0,110.6056,110.6333,110.5594,110.5963,129458.0
2022-07-07 09:30:00,119.59,119.59,119.34,119.4,163173.0,110.5778,110.5778,110.3467,110.4022,163173.0
2022-07-07 10:00:00,119.38,119.4,119.32,119.38,125385.0,110.3837,110.4022,110.3282,110.3837,125385.0
2022-07-07 10:30:00,119.39,119.4,119.19,119.2,375887.0,110.3929,110.4022,110.208,110.2172,375887.0
2022-07-07 11:00:00,119.21,119.26,119.18,119.24,120811.0,110.2265,110.2727,110.1987,110.2542,120811.0
2022-07-07 11:30:00,119.24,119.24,119.12,119.14,28110.0,110.2542,110.2542,110.1433,110.1618,28110.0
2022-07-07 12:00:00,119.14,119.18,119.11,119.15,26695.0,110.1618,110.1987,110.134,110.171,26695.0
2022-07-07 12:30:00,119.14,119.17,119.09,119.11,26343.0,110.1618,110.1895,110.1155,110.134,26343.0
2022-07-07 13:00:00,119.11,119.15,119.09,119.15,23103.0,110.134,110.171,110.1155,110.171,23103.0
2022-07-07 13:30:00,119.15,119.18,119.14,119.16,33042.0,110.171,110.1987,110.1618,110.1802,33042.0
2022-07-07 14:00:00,119.17,119.18,119.1,119.17,36196.0,110.1895,110.1987,110.1248,110.1895,36196.0
2022-07-07 14:30:00,119.17,119.19,119.14,119.15,28881.0,110.1895,110.208,110.1618,110.171,28881.0
2022-07-07 15:00:00,119.16,119.2,119.16,119.19,74050.0,110.1802,110.2172,110.1802,110.208,74050.0
2022-07-07 15:30:00,119.19,119.2,119.17,119.2,144245.0,110.208,110.2172,110.1895,110.2172,144245.0
2022-07-08 09:30:00,118.94,118.96,118.71,118.83,85854.0,109.9768,109.9953,109.7642,109.8751,85854.0
2022-07-08 10:00:00,118.82,118.98,118.81,118.93,39557.0,109.8659,110.0138,109.8566,109.9676,39557.0
2022-07-08 10:30:00,118.95,118.96,118.82,118.83,360289.0,109.9861,109.9953,109.8659,109.8751,360289.0
2022-07-08 11:00:00,118.82,118.88,118.71,118.74,50651.0,109.8659,109.9213,109.7642,109.7919,50651.0
2022-07-08 11:30:00,118.75,118.8,118.69,118.71,28960.0,109.8011,109.8474,109.7457,109.7642,28960.0
2022-07-08 12:00:00,118.71,118.75,118.68,118.71,157290.0,109.7642,109.8011,109.7364,109.7642,157290.0
2022-07-08 12:30:00,118.72,118.74,118.7,118.73,73932.0,109.7734,109.7919,109.7549,109.7827,73932.0
2022-07-08 13:00:00,118.73,118.78,118.73,118.78,36892.0,109.7827,109.8289,109.7827,109.8289,36892.0
2022-07-08 13:30:00,118.78,118.78,118.72,118.74,25674.0,109.8289,109.8289,109.7734,109.7919,25674.0
2022-07-08 14:00:00,118.73,118.74,118.71,118.72,66053.0,109.7827,109.7919,109.7642,109.7734,66053.0
2022-07-08 14:30:00,118.72,118.73,118.69,118.7,47390.0,109.7734,109.7827,109.7457,109.7549,47390.0
2022-07-08 15:00:00,118.7,118.77,118.69,118.76,77751.0,109.7549,109.8196,109.7457,109.8104,77751.0
2022-07-08 15:30:00,118.77,118.82,118.75,118.79,61287.0,109.8196,109.8659,109.8011,109.8381,61287.0
2022-07-11 09:30:00,119.13,119.3,119.09,119.23,91335.0,110.1525,110.3097,110.1155,110.245,91335.0
2022-07-11 10:00:00,119.25,119.33,119.19,119.3,117638.0,110.2635,110.3374,110.208,110.3097,117638.0
2022-07-11 10:30:00,119.3,119.39,119.23,119.38,33215.0,110.3097,110.3929,110.245,110.3837,33215.0
2022-07-11 11:00:00,119.39,119.39,119.27,119.28,76311.0,110.3929,110.3929,110.282,110.2912,76311.0
2022-07-11 11:30:00,119.27,119.32,119.22,119.31,76220.0,110.282,110.3282,110.2357,110.3189,76220.0
2022-07-11 12:00:00,119.31,119.31,119.24,119.26,47119.0,110.3189,110.3189,110.2542,110.2727,47119.0
2022-07-11 12:30:00,119.25,119.28,119.22,119.22,17914.0,110.2635,110.2912,110.2357,110.2357,17914.0
2022-07-11 13:00:00,119.23,119.27,119.14,119.15,61291.0,110.245,110.282,110.1618,110.171,61291.0
2022-07-11 13:30:00,119.15,119.2,119.13,119.19,25749.0,110.171,110.2172,110.1525,110.208,25749.0
2022-07-11 14:00:00,119.19,119.2,119.17,119.19,23154.0,110.208,110.2172,110.1895,110.208,23154.0
2022-07-11 14:30:00,119.19,119.21,119.15,119.19,42873.0,110.208,110.2265,110.171,110.208,42873.0
2022-07-11 15:00:00,119.19,119.22,119.19,119.21,69297.0,110.208,110.2357,110.208,110.2265,69297.0
2022-07-11 15:30:00,119.21,119.24,119.12,119.23,103355.0,110.2265,110.2542,110.1433,110.245,103355.0
2022-07-12 09:30:00,119.57,119.69,119.57,119.63,254663.0,110.5594,110.6703,110.5594,110.6148,254663.0
2022-07-12 10:00:00,119.63,119.7,119.56,119.63,47982.0,110.6148,110.6796,110.5501,110.6148,47982.0
2022-07-12 10:30:00,119.6,119.61,119.47,119.54,19959.0,110.5871,110.5963,110.4669,110.5316,19959.0
2022-07-12 11:00:00,119.54,119.61,119.5,119.51,62268.0,110.5316,110.5963,110.4946,110.5039,62268.0
2022-07-12 11:30:00,119.5,119.54,119.47,119.52,35075.0,110.4946,110.5316,110.4669,110.5131,35075.0
2022-07-12 12:00:00,119.53,119.56,119.5,119.5,30239.0,110.5224,110.5501,110.4946,110.4946,30239.0
2022-07-12 12:30:00,119.49,119.5,119.45,119.46,18091.0,110.4854,110.4946,110.4484,110.4576,18091.0
2022-07-12 13:00:00,119.48,119.49,119.36,119.39,67760.0,110.4761,110.4854,110.3652,110.3929,67760.0
2022-07-12 13:30:00,119.4,119.4,119.36,119.38,168370.0,110.4022,110.4022,110.3652,110.3837,168370.0
2022-07-12 14:00:00,119.38,119.39,119.33,119.38,53195.0,110.3837,110.3929,110.3374,110.3837,53195.0
2022-07-12 14:30:00,119.36,119.42,119.36,119.39,494315.0,110.3652,110.4207,110.3652,110.3929,494315.0
2022-07-12 15:00:00,119.39,119.43,119.38,119.42,97700.0,110.3929,110.4299,110.3837,110.4207,97700.0
2022-07-12 15:30:00,119.43,119.45,119.38,119.41,50387.0,110.4299,110.4484,110.3837,110.4114,50387.0
2022-07-13 09:30:00,118.83,118.99,118.82,118.9,107578.0,109.8751,110.0231,109.8659,109.9398,107578.0
2022-07-13 10:00:00,118.88,119.24,118.75,119.21,143647.0,109.9213,110.2542,109.8011,110.2265,143647.0
2022-07-13 10:30:00,119.21,119.63,119.15,119.54,530603.0,110.2265,110.6148,110.171,110.5316,530603.0
2022-07-13 11:00:00,119.53,119.53,119.28,119.33,78973.0,110.5224,110.5224,110.2912,110.3374,78973.0
2022-07-13 11:30:00,119.32,119.39,119.31,119.35,23876.0,110.3282,110.3929,110.3189,110.3559,23876.0
2022-07-13 12:00:00,119.35,119.36,119.29,119.35,14409.0,110.3559,110.3652,110.3005,110.3559,14409.0
2022-07-13 12:30:00,119.34,119.44,119.31,119.42,100026.0,110.3467,110.4391,110.3189,110.4207,100026.0
2022-07-13 13:00:00,119.43,119.49,119.35,119.45,66519.0,110.4299,110.4854,110.3559,110.4484,66519.0
2022-07-13 13:30:00,119.46,119.46,119.38,119.42,60452.0,110.4576,110.4576,110.3837,110.4207,60452.0
2022-07-13 14:00:00,119.38,119.4,119.27,119.37,68389.0,110.3837,110.4022,110.282,110.3744,68389.0
2022-07-13 14:30:00,119.38,119.43,119.36,119.39,20208.0,110.3837,110.4299,110.3652,110.3929,20208.0
2022-07-13 15:00:00,119.39,119.4,119.35,119.37,70073.0,110.3929,110.4022,110.3559,110.3744,70073.0
2022-07-13 15:30:00,119.37,119.46,119.35,119.43,74517.0,110.3744,110.4576,110.3559,110.4299,74517.0
2022-07-14 09:30:00,118.83,118.88,118.66,118.82,112280.0,109.8751,109.9213,109.7179,109.8659,112280.0
2022-07-14 10:00:00,118.83,118.85,118.78,118.8,30460.0,109.8751,109.8936,109.8289,109.8474,30460.0
2022-07-14 10:30:00,118.8,118.95,118.7,118.86,330221.0,109.8474,109.9861,109.7549,109.9029,330221.0
2022-07-14 11:00:00,118.86,119.04,118.82,119.03,647367.0,109.9029,110.0693,109.8659,110.06,647367.0
2022-07-14 11:30:00,119.04,119.22,119.03,119.11,495853.0,110.0693,110.2357,110.06,110.134,495853.0
2022-07-14 12:00:00,119.09,119.13,118.98,118.99,96914.0,110.1155,110.1525,110.0138,110.0231,96914.0
2022-07-14 12:30:00,118.98,119.12,118.97,119.11,74738.0,110.0138,110.1433,110.0046,110.134,74738.0
2022-07-14 13:00:00,119.12,119.24,119.11,119.2,175620.0,110.1433,110.2542,110.134,110.2172,175620.0
2022-07-14 13:30:00,119.2,119.22,119.16,119.19,107103.0,110.2172,110.2357,110.1802,110.208,107103.0
2022-07-14 14:00:00,119.18,119.2,119.14,119.19,45184.0,110.1987,110.2172,110.1618,110.208,45184.0
2022-07-14 14:30:00,119.2,119.2,119.14,119.17,61956.0,110.2172,110.2172,110.1618,110.1895,61956.0
2022-07-14 15:00:00,119.17,119.17,119.06,119.13,204841.0,110.1895,110.1895,110.0878,110.1525,204841.0
2022-07-14 15:30:00,119.14,119.23,119.04,119.04,92108.0,110.1618,110.245,110.0693,110.0693,92108.0
2022-07-15 09:30:00,119.08,119.26,119.07,119.22,120041.0,110.1063,110.2727,110.097,110.2357,120041.0
2022-07-15 10:00:00,119.24,119.44,119.18,119.34,216057.0,110.2542,110.4391,110.1987,110.3467,216057.0
2022-07-15 10:30:00,119.33,119.41,119.29,119.4,92643.0,110.3374,110.4114,110.3005,110.4022,92643.0
2022-07-15 11:00:00,119.4,119.42,119.28,119.36,61272.0,110.4022,110.4207,110.2912,110.3652,61272.0
2022-07-15 11:30:00,119.35,119.37,119.33,119.34,13291.0,110.3559,110.3744,110.3374,110.3467,13291.0
2022-07-15 12:00:00,119.32,119.37,119.29,119.3,99613.0,110.3282,110.3744,110.3005,110.3097,99613.0
2022-07-15 12:30:00,119.29,119.3,119.24,119.29,33654.0,110.3005,110.3097,110.2542,110.3005,33654.0
2022-07-15 13:00:00,119.29,119.3,119.26,119.27,16404.0,110.3005,110.3097,110.2727,110.282,16404.0
2022-07-15 13:30:00,119.28,119.3,119.25,119.26,21311.0,110.2912,110.3097,110.2635,110.2727,21311.0
2022-07-15 14:00:00,119.25,119.28,119.24,119.28,8802.0,110.2635,110.2912,110.2542,110.2912,8802.0
2022-07-15 14:30:00,119.28,119.28,119.24,119.25,38101.0,110.2912,110.2912,110.2542,110.2635,38101.0
2022-07-15 15:00:00,119.25,119.26,119.22,119.26,33423.0,110.2635,110.2727,110.2357,110.2727,33423.0
2022-07-15 15:30:00,119.24,119.31,119.24,119.27,46363.0,110.2542,110.3189,110.2542,110.282,46363.0
2022-07-18 09:30:00,119.08,119.11,118.97,119.08,42878.0,110.1063,110.134,110.0046,110.1063,42878.0
2022-07-18 10:00:00,119.11,119.11,118.99,119.05,20224.0,110.134,110.134,110.0231,110.0785,20224.0
2022-07-18 10:30:00,119.03,119.05,118.94,118.96,19398.0,110.06,110.0785,109.9768,109.9953,19398.0
2022-07-18 11:00:00,118.95,118.96,118.87,118.93,18925.0,109.9861,109.9953,109.9121,109.9676,18925.0
2022-07-18 11:30:00,118.94,118.94,118.84,118.87,9910.0,109.9768,109.9768,109.8844,109.9121,9910.0
2022-07-18 12:00:00,118.88,118.98,118.88,118.98,10070.0,109.9213,110.0138,109.9213,110.0138,10070.0
2022-07-18 12:30:00,118.97,119.04,118.96,119.02,14790.0,110.0046,110.0693,109.9953,110.0508,14790.0
2022-07-18 13:00:00,119.01,119.07,119.01,119.06,28382.0,110.0416,110.097,110.0416,110.0878,28382.0
2022-07-18 13:30:00,119.06,119.12,119.04,119.11,36338.0,110.0878,110.1433,110.0693,110.134,36338.0
2022-07-18 14:00:00,119.12,119.17,119.09,119.14,25521.0,110.1433,110.1895,110.1155,110.1618,25521.0
2022-07-18 14:30:00,119.14,119.19,119.13,119.18,16617.0,110.1618,110.208,110.1525,110.1987,16617.0
2022-07-18 15:00:00,119.17,119.2,119.12,119.2,105772.0,110.1895,110.2172,110.1433,110.2172,105772.0
2022-07-18 15:30:00,119.19,119.21,119.11,119.11,75638.0,110.208,110.2265,110.134,110.134,75638.0
2022-07-19 09:30:00,119.03,119.09,119.01,119.05,30511.0,110.06,110.1155,110.0416,110.0785,30511.0
2022-07-19 10:00:00,119.06,119.08,118.83,118.85,307338.0,110.0878,110.1063,109.8751,109.8936,307338.0
2022-07-19 10:30:00,118.84,118.89,118.77,118.86,32405.0,109.8844,109.9306,109.8196,109.9029,32405.0
2022-07-19 11:00:00,118.85,118.99,118.83,118.94,21959.0,109.8936,110.0231,109.8751,109.9768,21959.0
2022-07-19 11:30:00,118.95,118.97,118.89,118.89,27625.0,109.9861,110.0046,109.9306,109.9306,27625.0
2022-07-19 12:00:00,118.88,118.9,118.85,118.86,18772.0,109.9213,109.9398,109.8936,109.9029,18772.0
2022-07-19 12:30:00,118.86,118.87,118.81,118.84,68796.0,109.9029,109.9121,109.8566,109.8844,68796.0
2022-07-19 13:00:00,118.84,118.88,118.81,118.88,48634.0,109.8844,109.9213,109.8566,109.9213,48634.0
2022-07-19 13:30:00,118.88,118.9,118.83,118.84,19567.0,109.9213,109.9398,109.8751,109.8844,19567.0
2022-07-19 14:00:00,118.84,118.85,118.78,118.81,39870.0,109.8844,109.8936,109.8289,109.8566,39870.0
2022-07-19 14:30:00,118.8,118.81,118.72,118.76,18092.0,109.8474,109.8566,109.7734,109.8104,18092.0
2022-07-19 15:00:00,118.76,118.83,118.75,118.83,36962.0,109.8104,109.8751,109.8011,109.8751,36962.0
2022-07-19 15:30:00,118.82,118.83,118.75,118.75,89370.0,109.8659,109.8751,109.8011,109.8011,89370.0
2022-07-20 09:30:00,119.11,119.12,118.97,119.01,60450.0,110.134,110.1433,110.0046,110.0416,60450.0
2022-07-20 10:00:00,119.02,119.04,118.87,118.87,20614.0,110.0508,110.0693,109.9121,109.9121,20614.0
2022-07-20 10:30:00,118.88,118.91,118.83,118.86,9276.0,109.9213,109.9491,109.8751,109.9029,9276.0
2022-07-20 11:00:00,118.86,118.88,118.81,118.82,16418.0,109.9029,109.9213,109.8566,109.8659,16418.0
2022-07-20 11:30:00,118.78,118.81,118.75,118.76,9649.0,109.8289,109.8566,109.8011,109.8104,9649.0
2022-07-20 12:00:00,118.74,118.74,118.67,118.69,30935.0,109.7919,109.7919,109.7272,109.7457,30935.0
2022-07-20 12:30:00,118.68,118.7,118.66,118.68,12479.0,109.7364,109.7549,109.7179,109.7364,12479.0
2022-07-20 13:00:00,118.69,118.81,118.66,118.72,117672.0,109.7457,109.8566,109.7179,109.7734,117672.0
2022-07-20 13:30:00,118.71,118.74,118.68,118.7,14680.0,109.7642,109.7919,109.7364,109.7549,14680.0
2022-07-20 14:00:00,118.7,118.72,118.66,118.67,40297.0,109.7549,109.7734,109.7179,109.7272,40297.0
2022-07-20 14:30:00,118.67,118.68,118.63,118.65,145911.0,109.7272,109.7364,109.6902,109.7087,145911.0
2022-07-20 15:00:00,118.66,118.67,118.62,118.63,86250.0,109.7179,109.7272,109.6809,109.6902,86250.0
2022-07-20 15:30:00,118.63,118.67,118.62,118.67,190615.0,109.6902,109.7272,109.6809,109.7272,190615.0
2022-07-21 09:30:00,119.06,119.13,118.99,119.03,66326.0,110.0878,110.1525,110.0231,110.06,66326.0
2022-07-21 10:00:00,119.07,119.23,119.05,119.19,143041.0,110.097,110.245,110.0785,110.208,143041.0
2022-07-21 10:30:00,119.2,119.33,119.2,119.32,152229.0,110.2172,110.3374,110.2172,110.3282,152229.0
2022-07-21 11:00:00,119.33,119.34,119.18,119.18,201855.0,110.3374,110.3467,110.1987,110.1987,201855.0
2022-07-21 11:30:00,119.2,119.25,119.19,119.22,40055.0,110.2172,110.2635,110.208,110.2357,40055.0
2022-07-21 12:00:00,119.22,119.23,119.14,119.2,29695.0,110.2357,110.245,110.1618,110.2172,29695.0
2022-07-21 12:30:00,119.2,119.28,119.19,119.24,9636.0,110.2172,110.2912,110.208,110.2542,9636.0
2022-07-21 13:00:00,119.24,119.34,119.24,119.34,300004.0,110.2542,110.3467,110.2542,110.3467,300004.0
2022-07-21 13:30:00,119.34,119.39,119.29,119.38,137043.0,110.3467,110.3929,110.3005,110.3837,137043.0
2022-07-21 14:00:00,119.39,119.46,119.39,119.46,93193.0,110.3929,110.4576,110.3929,110.4576,93193.0
2022-07-21 14:30:00,119.46,119.56,119.45,119.56,42471.0,110.4576,110.5501,110.4484,110.5501,42471.0
2022-07-21 15:00:00,119.57,119.62,119.49,119.58,401958.0,110.5594,110.6056,110.4854,110.5686,401958.0
2022-07-21 15:30:00,119.59,119.61,119.53,119.59,57868.0,110.5778,110.5963,110.5224,110.5778,57868.0
2022-07-22 09:30:00,120.26,120.65,120.26,120.47,458539.0,111.1974,111.558,111.1974,111.3915,458539.0
2022-07-22 10:00:00,120.45,120.47,120.17,120.18,105429.0,111.373,111.3915,111.1141,111.1234,105429.0
2022-07-22 10:30:00,120.16,120.32,120.14,120.31,98028.0,111.1049,111.2528,111.0864,111.2436,98028.0
2022-07-22 11:00:00,120.31,120.43,120.27,120.38,21509.0,111.2436,111.3545,111.2066,111.3083,21509.0
2022-07-22 11:30:00,120.39,120.42,120.25,120.25,31436.0,111.3176,111.3453,111.1881,111.1881,31436.0
2022-07-22 12:00:00,120.25,120.29,120.24,120.26,12721.0,111.1881,111.2251,111.1789,111.1974,12721.0
2022-07-22 12:30:00,120.28,120.41,120.26,120.41,21104.0,111.2158,111.3361,111.1974,111.3361,21104.0
2022-07-22 13:00:00,120.4,120.48,120.36,120.41,55471.0,111.3268,111.4008,111.2898,111.3361,55471.0
2022-07-22 13:30:00,120.39,120.39,120.32,120.33,31928.0,111.3176,111.3176,111.2528,111.2621,31928.0
2022-07-22 14:00:00,120.32,120.32,120.24,120.26,108601.0,111.2528,111.2528,111.1789,111.1974,108601.0
2022-07-22 14:30:00,120.26,120.3,120.22,120.3,105380.0,111.1974,111.2343,111.1604,111.2343,105380.0
2022-07-22 15:00:00,120.31,120.37,120.25,120.34,295813.0,111.2436,111.2991,111.1881,111.2713,295813.0
2022-07-22 15:30:00,120.36,120.4,120.33,120.39,46660.0,111.2898,111.3268,111.2621,111.3176,46660.0
2022-07-25 09:30:00,120.07,120.21,120.06,120.17,39471.0,111.0217,111.1511,111.0124,111.1141,39471.0
2022-07-25 10:00:00,120.17,120.25,120.06,120.18,224993.0,111.1141,111.1881,111.0124,111.1234,224993.0
2022-07-25 10:30:00,120.2,120.27,120.08,120.12,97568.0,111.1419,111.2066,111.0309,111.0679,97568.0
2022-07-25 11:00:00,120.12,120.24,120.09,120.21,54237.0,111.0679,111.1789,111.0402,111.1511,54237.0
2022-07-25 11:30:00,120.21,120.24,120.17,120.23,64089.0,111.1511,111.1789,111.1141,111.1696,64089.0
2022-07-25 12:00:00,120.23,120.28,120.22,120.26,133307.0,111.1696,111.2158,111.1604,111.1974,133307.0
2022-07-25 12:30:00,120.26,120.26,120.18,120.19,13896.0,111.1974,111.1974,111.1234,111.1326,13896.0
2022-07-25 13:00:00,120.19,120.25,120.16,120.2,54914.0,111.1326,111.1881,111.1049,111.1419,54914.0
2022-07-25 13:30:00,120.2,120.2,120.14,120.14,29964.0,111.1419,111.1419,111.0864,111.0864,29964.0
2022-07-25 14:00:00,120.15,120.19,120.15,120.16,14774.0,111.0956,111.1326,111.0956,111.1049,14774.0
2022-07-25 14:30:00,120.17,120.18,120.13,120.16,16275.0,111.1141,111.1234,111.0772,111.1049,16275.0
2022-07-25 15:00:00,120.16,120.2,120.14,120.2,92116.0,111.1049,111.1419,111.0864,111.1419,92116.0
2022-07-25 15:30:00,120.2,120.21,120.16,120.2,115924.0,111.1419,111.1511,111.1049,111.1419,115924.0
2022-07-26 09:30:00,120.64,120.71,120.56,120.62,76468.0,111.5487,111.6134,111.4747,111.5302,76468.0
2022-07-26 10:00:00,120.62,120.68,120.52,120.54,87681.0,111.5302,111.5857,111.4378,111.4563,87681.0
2022-07-26 10:30:00,120.55,120.55,120.42,120.49,88989.0,111.4655,111.4655,111.3453,111.41,88989.0
2022-07-26 11:00:00,120.51,120.55,120.45,120.46,137739.0,111.4285,111.4655,111.373,111.3823,137739.0
2022-07-26 11:30:00,120.46,120.47,120.38,120.4,35250.0,111.3823,111.3915,111.3083,111.3268,35250.0
2022-07-26 12:00:00,120.39,120.4,120.32,120.33,53601.0,111.3176,111.3268,111.2528,111.2621,53601.0
2022-07-26 12:30:00,120.33,120.34,120.29,120.3,36463.0,111.2621,111.2713,111.2251,111.2343,36463.0
2022-07-26 13:00:00,120.3,120.35,120.26,120.26,45397.0,111.2343,111.2806,111.1974,111.1974,45397.0
2022-07-26 13:30:00,120.25,120.27,120.23,120.25,33633.0,111.1881,111.2066,111.1696,111.1881,33633.0
2022-07-26 14:00:00,120.25,120.28,120.23,120.27,30019.0,111.1881,111.2158,111.1696,111.2066,30019.0
2022-07-26 14:30:00,120.27,120.29,120.24,120.26,28207.0,111.2066,111.2251,111.1789,111.1974,28207.0
2022-07-26 15:00:00,120.25,120.25,120.15,120.16,35935.0,111.1881,111.1881,111.0956,111.1049,35935.0
2022-07-26 15:30:00,120.16,120.19,120.14,120.14,127318.0,111.1049,111.1326,111.0864,111.0864,127318.0
2022-07-27 09:30:00,120.34,120.43,120.32,120.35,83438.0,111.2713,111.3545,111.2528,111.2806,83438.0
2022-07-27 10:00:00,120.37,120.43,120.34,120.39,36271.0,111.2991,111.3545,111.2713,111.3176,36271.0
2022-07-27 10:30:00,120.39,120.39,120.33,120.36,31488.0,111.3176,111.3176,111.2621,111.2898,31488.0
2022-07-27 11:00:00,120.36,120.42,120.35,120.36,18380.0,111.2898,111.3453,111.2806,111.2898,18380.0
2022-07-27 11:30:00,120.37,120.38,120.28,120.31,78655.0,111.2991,111.3083,111.2158,111.2436,78655.0
2022-07-27 12:00:00,120.31,120.36,120.31,120.31,91478.0,111.2436,111.2898,111.2436,111.2436,91478.0
2022-07-27 12:30:00,120.33,120.38,120.32,120.38,16681.0,111.2621,111.3083,111.2528,111.3083,16681.0
2022-07-27 13:00:00,120.38,120.45,120.36,120.41,38246.0,111.3083,111.373,111.2898,111.3361,38246.0
2022-07-27 13:30:00,120.4,120.47,120.35,120.47,113513.0,111.3268,111.3915,111.2806,111.3915,113513.0
2022-07-27 14:00:00,120.44,120.49,120.3,120.46,189611.0,111.3638,111.41,111.2343,111.3823,189611.0
2022-07-27 14:30:00,120.46,120.75,120.21,120.75,1050102.0,111.3823,111.6504,111.1511,111.6504,1050102.0
2022-07-27 15:00:00,120.71,120.73,120.53,120.53,218358.0,111.6134,111.6319,111.447,111.447,218358.0
2022-07-27 15:30:00,120.53,120.53,120.43,120.49,72817.0,111.447,111.447,111.3545,111.41,72817.0
2022-07-28 09:30:00,121.28,121.41,121.17,121.35,327160.0,112.1405,112.2607,112.0388,112.2052,327160.0
2022-07-28 10:00:00,121.34,121.39,121.25,121.27,165086.0,112.196,112.2422,112.1127,112.1312,165086.0
2022-07-28 10:30:00,121.3,121.3,121.11,121.18,50447.0,112.159,112.159,111.9833,112.048,50447.0
2022-07-28 11:00:00,121.18,121.24,121.14,121.22,25855.0,112.048,112.1035,112.011,112.085,25855.0
2022-07-28 11:30:00,121.22,121.25,121.05,121.05,17114.0,112.085,112.1127,111.9278,111.9278,17114.0
2022-07-28 12:00:00,121.06,121.07,120.97,121.02,25172.0,111.9371,111.9463,111.8538,111.9001,25172.0
2022-07-28 12:30:00,121.03,121.1,121.02,121.06,156259.0,111.9093,111.9741,111.9001,111.9371,156259.0
2022-07-28 13:00:00,121.07,121.16,121.06,121.16,65485.0,111.9463,112.0295,111.9371,112.0295,65485.0
2022-07-28 13:30:00,121.16,121.21,121.12,121.12,15429.0,112.0295,112.0758,111.9925,111.9925,15429.0
2022-07-28 14:00:00,121.12,121.16,121.07,121.13,21806.0,111.9925,112.0295,111.9463,112.0018,21806.0
2022-07-28 14:30:00,121.12,121.19,121.09,121.17,26735.0,111.9925,112.0573,111.9648,112.0388,26735.0
2022-07-28 15:00:00,121.22,121.25,121.19,121.25,30555.0,112.085,112.1127,112.0573,112.1127,30555.0
2022-07-28 15:30:00,121.26,121.29,121.15,121.23,173962.0,112.122,112.1497,112.0203,112.0943,173962.0
2022-07-29 09:30:00,121.04,121.13,120.96,121.06,118183.0,111.9186,112.0018,111.8446,111.9371,118183.0
2022-07-29 10:00:00,121.06,121.18,121.02,121.16,48149.0,111.9371,112.048,111.9001,112.0295,48149.0
2022-07-29 10:30:00,121.14,121.19,121.1,121.18,56937.0,112.011,112.0573,111.9741,112.048,56937.0
2022-07-29 11:00:00,121.17,121.34,121.15,121.3,47514.0,112.0388,112.196,112.0203,112.159,47514.0
2022-07-29 11:30:00,121.31,121.38,121.28,121.36,98918.0,112.1682,112.233,112.1405,112.2145,98918.0
2022-07-29 12:00:00,121.37,121.47,121.36,121.41,66490.0,112.2237,112.3162,112.2145,112.2607,66490.0
2022-07-29 12:30:00,121.41,121.41,121.32,121.36,395300.0,112.2607,112.2607,112.1775,112.2145,395300.0
2022-07-29 13:00:00,121.36,121.36,121.31,121.34,23041.0,112.2145,112.2145,112.1682,112.196,23041.0
2022-07-29 13:30:00,121.35,121.37,121.33,121.34,37034.0,112.2052,112.2237,112.1867,112.196,37034.0
2022-07-29 14:00:00,121.34,121.36,121.32,121.34,22810.0,112.196,112.2145,112.1775,112.196,22810.0
2022-07-29 14:30:00,121.35,121.39,121.26,121.27,72722.0,112.2052,112.2422,112.122,112.1312,72722.0
2022-07-29 15:00:00,121.28,121.28,121.16,121.2,62558.0,112.1405,112.1405,112.0295,112.0665,62558.0
2022-07-29 15:30:00,121.23,121.3,121.17,121.27,226415.0,112.0943,112.159,112.0388,112.1312,226415.0
2022-08-01 09:30:00,121.25,121.33,121.18,121.31,281314.0,112.2452,112.3193,112.1804,112.3008,281314.0
2022-08-01 10:00:00,121.3,121.38,121.12,121.35,127187.0,112.2915,112.3656,112.1249,112.3378,127187.0
2022-08-01 10:30:00,121.35,121.43,121.29,121.34,67879.0,112.3378,112.4119,112.2823,112.3285,67879.0
2022-08-01 11:00:00,121.34,121.41,121.32,121.37,65679.0,112.3285,112.3933,112.31,112.3563,65679.0
2022-08-01 11:30:00,121.39,121.4,121.31,121.32,64292.0,112.3748,112.3841,112.3008,112.31,64292.0
2022-08-01 12:00:00,121.31,121.33,121.24,121.24,30956.0,112.3008,112.3193,112.236,112.236,30956.0
2022-08-01 12:30:00,121.25,121.31,121.23,121.29,31800.0,112.2452,112.3008,112.2267,112.2823,31800.0
2022-08-01 13:00:00,121.3,121.31,121.25,121.29,103672.0,112.2915,112.3008,112.2452,112.2823,103672.0
2022-08-01 13:30:00,121.3,121.31,121.23,121.23,82609.0,112.2915,112.3008,112.2267,112.2267,82609.0
2022-08-01 14:00:00,121.23,121.25,121.2,121.23,45250.0,112.2267,112.2452,112.1989,112.2267,45250.0
2022-08-01 14:30:00,121.23,121.26,121.2,121.26,105054.0,112.2267,112.2545,112.1989,112.2545,105054.0
2022-08-01 15:00:00,121.26,121.33,121.22,121.32,139616.0,112.2545,112.3193,112.2175,112.31,139616.0
2022-08-01 15:30:00,121.32,121.36,121.28,121.29,111704.0,112.31,112.3471,112.273,112.2823,111704.0
2022-08-02 09:30:00,121.26,121.38,121.03,121.05,158188.0,112.2545,112.3656,112.0416,112.0601,158188.0
2022-08-02 10:00:00,121.05,121.14,120.93,120.96,126383.0,112.0601,112.1434,111.949,111.9768,126383.0
2022-08-02 10:30:00,120.95,120.99,120.78,120.82,118092.0,111.9675,112.0045,111.8101,111.8472,118092.0
2022-08-02 11:00:00,120.83,120.92,120.8,120.88,1265324.0,111.8564,111.9397,111.8286,111.9027,1265324.0
2022-08-02 11:30:00,120.88,120.92,120.62,120.66,27634.0,111.9027,111.9397,111.662,111.699,27634.0
2022-08-02 12:00:00,120.65,120.71,120.64,120.7,30401.0,111.6898,111.7453,111.6805,111.7361,30401.0
2022-08-02 12:30:00,120.71,120.71,120.58,120.61,17269.0,111.7453,111.7453,111.625,111.6528,17269.0
2022-08-02 13:00:00,120.6,120.61,120.43,120.46,89454.0,111.6435,111.6528,111.4861,111.5139,89454.0
2022-08-02 13:30:00,120.47,120.48,120.29,120.4,163826.0,111.5232,111.5324,111.3565,111.4584,163826.0
2022-08-02 14:00:00,120.4,120.4,120.19,120.25,156234.0,111.4584,111.4584,111.264,111.3195,156234.0
2022-08-02 14:30:00,120.24,120.29,120.21,120.24,30804.0,111.3102,111.3565,111.2825,111.3102,30804.0
2022-08-02 15:00:00,120.23,120.32,120.22,120.28,83431.0,111.301,111.3843,111.2917,111.3473,83431.0
2022-08-02 15:30:00,120.27,120.27,120.16,120.18,131210.0,111.338,111.338,111.2362,111.2547,131210.0
2022-08-03 09:30:00,120.08,120.25,120.07,120.2,74020.0,111.1621,111.3195,111.1529,111.2732,74020.0
2022-08-03 10:00:00,120.21,120.21,119.62,119.85,325420.0,111.2825,111.2825,110.7363,110.9492,325420.0
2022-08-03 10:30:00,119.87,119.95,119.78,119.79,91614.0,110.9677,111.0418,110.8844,110.8937,91614.0
2022-08-03 11:00:00,119.79,119.98,119.79,119.93,45074.0,110.8937,111.0695,110.8937,111.0233,45074.0
2022-08-03 11:30:00,119.95,120.0,119.91,119.97,29142.0,111.0418,111.0881,111.0047,111.0603,29142.0
2022-08-03 12:00:00,119.97,120.13,119.95,120.06,12849.0,111.0603,111.2084,111.0418,111.1436,12849.0
2022-08-03 12:30:00,120.05,120.06,119.99,120.0,33531.0,111.1343,111.1436,111.0788,111.0881,33531.0
2022-08-03 13:00:00,120.01,120.06,120.0,120.02,10576.0,111.0973,111.1436,111.0881,111.1066,10576.0
2022-08-03 13:30:00,120.02,120.13,120.02,120.12,32807.0,111.1066,111.2084,111.1066,111.1991,32807.0
2022-08-03 14:00:00,120.13,120.16,120.1,120.12,169251.0,111.2084,111.2362,111.1806,111.1991,169251.0
2022-08-03 14:30:00,120.12,120.19,120.08,120.19,37640.0,111.1991,111.264,111.1621,111.264,37640.0
2022-08-03 15:00:00,120.18,120.3,120.17,120.27,57652.0,111.2547,111.3658,111.2454,111.338,57652.0
2022-08-03 15:30:00,120.27,120.38,120.25,120.37,266312.0,111.338,111.4398,111.3195,111.4306,266312.0
2022-08-04 09:30:00,120.46,120.62,120.38,120.6,41389.0,111.5139,111.662,111.4398,111.6435,41389.0
2022-08-04 10:00:00,120.61,120.65,120.57,120.58,25962.0,111.6528,111.6898,111.6157,111.625,25962.0
2022-08-04 10:30:00,120.61,120.72,120.58,120.72,32916.0,111.6528,111.7546,111.625,111.7546,32916.0
2022-08-04 11:00:00,120.72,120.73,120.65,120.66,51388.0,111.7546,111.7638,111.6898,111.699,51388.0
2022-08-04 11:30:00,120.65,120.66,120.55,120.62,122094.0,111.6898,111.699,111.5972,111.662,122094.0
2022-08-04 12:00:00,120.61,120.78,120.61,120.74,63093.0,111.6528,111.8101,111.6528,111.7731,63093.0
2022-08-04 12:30:00,120.74,120.74,120.55,120.6,23290.0,111.7731,111.7731,111.5972,111.6435,23290.0
2022-08-04 13:00:00,120.59,120.61,120.54,120.61,39557.0,111.6342,111.6528,111.588,111.6528,39557.0
2022-08-04 13:30:00,120.61,120.63,120.56,120.59,29315.0,111.6528,111.6713,111.6065,111.6342,29315.0
2022-08-04 14:00:00,120.59,120.66,120.57,120.64,21724.0,111.6342,111.699,111.6157,111.6805,21724.0
2022-08-04 14:30:00,120.65,120.74,120.64,120.73,35823.0,111.6898,111.7731,111.6805,111.7638,35823.0
2022-08-04 15:00:00,120.73,120.77,120.7,120.77,88685.0,111.7638,111.8009,111.7361,111.8009,88685.0
2022-08-04 15:30:00,120.76,120.85,120.7,120.81,113176.0,111.7916,111.8749,111.7361,111.8379,113176.0
2022-08-05 09:30:00,119.72,119.8,119.66,119.76,65330.0,110.8289,110.9029,110.7733,110.8659,65330.0
2022-08-05 10:00:00,119.75,119.78,119.67,119.74,27396.0,110.8566,110.8844,110.7826,110.8474,27396.0
2022-08-05 10:30:00,119.72,119.77,119.68,119.72,40206.0,110.8289,110.8751,110.7918,110.8289,40206.0
2022-08-05 11:00:00,119.71,119.73,119.56,119.61,64161.0,110.8196,110.8381,110.6807,110.727,64161.0
2022-08-05 11:30:00,119.6,119.62,119.56,119.62,49277.0,110.7178,110.7363,110.6807,110.7363,49277.0
2022-08-05 12:00:00,119.63,119.66,119.58,119.6,99943.0,110.7455,110.7733,110.6993,110.7178,99943.0
2022-08-05 12:30:00,119.59,119.71,119.59,119.68,63106.0,110.7085,110.8196,110.7085,110.7918,63106.0
2022-08-05 13:00:00,119.68,119.75,119.67,119.71,101255.0,110.7918,110.8566,110.7826,110.8196,101255.0
2022-08-05 13:30:00,119.72,119.73,119.7,119.72,80801.0,110.8289,110.8381,110.8103,110.8289,80801.0
2022-08-05 14:00:00,119.73,119.76,119.65,119.67,38579.0,110.8381,110.8659,110.7641,110.7826,38579.0
2022-08-05 14:30:00,119.68,119.72,119.6,119.63,35808.0,110.7918,110.8289,110.7178,110.7455,35808.0
2022-08-05 15:00:00,119.65,119.68,119.62,119.67,63886.0,110.7641,110.7918,110.7363,110.7826,63886.0
2022-08-05 15:30:00,119.67,119.7,119.63,119.64,88015.0,110.7826,110.8103,110.7455,110.7548,88015.0
2022-08-08 09:30:00,119.88,119.98,119.81,119.97,114736.0,110.977,111.0695,110.9122,111.0603,114736.0
2022-08-08 10:00:00,119.98,120.05,119.98,119.98,24709.0,111.0695,111.1343,111.0695,111.0695,24709.0
2022-08-08 10:30:00,119.98,119.99,119.9,119.91,12903.0,111.0695,111.0788,110.9955,111.0047,12903.0
2022-08-08 11:00:00,119.92,119.97,119.89,119.91,20309.0,111.014,111.0603,110.9862,111.0047,20309.0
2022-08-08 11:30:00,119.93,119.94,119.89,119.91,57327.0,111.0233,111.0325,110.9862,111.0047,57327.0
2022-08-08 12:00:00,119.9,119.96,119.89,119.96,35253.0,110.9955,111.051,110.9862,111.051,35253.0
2022-08-08 12:30:00,119.97,120.0,119.95,119.99,24529.0,111.0603,111.0881,111.0418,111.0788,24529.0
2022-08-08 13:00:00,119.99,120.01,119.97,120.0,57474.0,111.0788,111.0973,111.0603,111.0881,57474.0
2022-08-08 13:30:00,119.99,120.01,119.96,119.96,29253.0,111.0788,111.0973,111.051,111.051,29253.0
2022-08-08 14:00:00,119.96,119.99,119.95,119.98,35162.0,111.051,111.0788,111.0418,111.0695,35162.0
2022-08-08 14:30:00,119.98,119.99,119.95,119.98,22555.0,111.0695,111.0788,111.0418,111.0695,22555.0
2022-08-08 15:00:00,119.98,120.0,119.96,119.97,64160.0,111.0695,111.0881,111.051,111.0603,64160.0
2022-08-08 15:30:00,119.97,120.01,119.95,119.98,66772.0,111.0603,111.0973,111.0418,111.0695,66772.0
2022-08-09 09:30:00,119.72,119.78,119.64,119.66,85743.0,110.8289,110.8844,110.7548,110.7733,85743.0
2022-08-09 10:00:00,119.67,119.71,119.61,119.67,34828.0,110.7826,110.8196,110.727,110.7826,34828.0
2022-08-09 10:30:00,119.68,119.8,119.67,119.77,65413.0,110.7918,110.9029,110.7826,110.8751,65413.0
2022-08-09 11:00:00,119.76,119.76,119.69,119.73,75131.0,110.8659,110.8659,110.8011,110.8381,75131.0
2022-08-09 11:30:00,119.73,119.77,119.71,119.73,27889.0,110.8381,110.8751,110.8196,110.8381,27889.0
2022-08-09 12:00:00,119.74,119.76,119.71,119.73,100855.0,110.8474,110.8659,110.8196,110.8381,100855.0
2022-08-09 12:30:00,119.73,119.73,119.69,119.7,58375.0,110.8381,110.8381,110.8011,110.8103,58375.0
2022-08-09 13:00:00,119.72,119.75,119.65,119.65,51970.0,110.8289,110.8566,110.7641,110.7641,51970.0
2022-08-09 13:30:00,119.66,119.68,119.65,119.68,49532.0,110.7733,110.7918,110.7641,110.7918,49532.0
2022-08-09 14:00:00,119.68,119.69,119.63,119.65,163664.0,110.7918,110.8011,110.7455,110.7641,163664.0
2022-08-09 14:30:00,119.64,119.66,119.63,119.64,108188.0,110.7548,110.7733,110.7455,110.7548,108188.0
2022-08-09 15:00:00,119.64,119.7,119.63,119.68,70498.0,110.7548,110.8103,110.7455,110.7918,70498.0
2022-08-09 15:30:00,119.68,119.71,119.68,119.7,38589.0,110.7918,110.8196,110.7918,110.8103,38589.0
2022-08-10 09:30:00,120.23,120.42,120.21,120.42,64020.0,111.301,111.4769,111.2825,111.4769,64020.0
2022-08-10 10:00:00,120.41,120.48,120.4,120.47,21627.0,111.4676,111.5324,111.4584,111.5232,21627.0
2022-08-10 10:30:00,120.46,120.46,120.32,120.37,75353.0,111.5139,111.5139,111.3843,111.4306,75353.0
2022-08-10 11:00:00,120.37,120.37,120.17,120.18,31340.0,111.4306,111.4306,111.2454,111.2547,31340.0
2022-08-10 11:30:00,120.2,120.21,120.12,120.14,73807.0,111.2732,111.2825,111.1991,111.2177,73807.0
2022-08-10 12:00:00,120.14,120.14,120.09,120.13,25085.0,111.2177,111.2177,111.1714,111.2084,25085.0
2022-08-10 12:30:00,120.13,120.19,120.12,120.13,19017.0,111.2084,111.264,111.1991,111.2084,19017.0
2022-08-10 13:00:00,120.13,120.27,120.12,120.2,104012.0,111.2084,111.338,111.1991,111.2732,104012.0
2022-08-10 13:30:00,120.19,120.19,120.03,120.03,51381.0,111.264,111.264,111.1158,111.1158,51381.0
2022-08-10 14:00:00,120.02,120.03,119.9,119.9,58687.0,111.1066,111.1158,110.9955,110.9955,58687.0
2022-08-10 14:30:00,119.91,119.99,119.91,119.95,46240.0,111.0047,111.0788,111.0047,111.0418,46240.0
2022-08-10 15:00:00,119.95,119.97,119.89,119.93,48382.0,111.0418,111.0603,110.9862,111.0233,48382.0
2022-08-10 15:30:00,119.92,119.96,119.88,119.88,85769.0,111.014,111.051,110.977,110.977,85769.0
2022-08-11 09:30:00,120.19,120.29,120.14,120.15,62269.0,111.264,111.3565,111.2177,111.2269,62269.0
2022-08-11 10:00:00,120.15,120.17,119.97,119.99,21546.0,111.2269,111.2454,111.0603,111.0788,21546.0
2022-08-11 10:30:00,119.99,119.99,119.84,119.89,178453.0,111.0788,111.0788,110.9399,110.9862,178453.0
2022-08-11 11:00:00,119.89,119.93,119.78,119.82,21525.0,110.9862,111.0233,110.8844,110.9214,21525.0
2022-08-11 11:30:00,119.85,119.91,119.83,119.88,79830.0,110.9492,111.0047,110.9307,110.977,79830.0
2022-08-11 12:00:00,119.88,119.89,119.83,119.86,16825.0,110.977,110.9862,110.9307,110.9585,16825.0
2022-08-11 12:30:00,119.87,119.87,119.79,119.85,32049.0,110.9677,110.9677,110.8937,110.9492,32049.0
2022-08-11 13:00:00,119.87,119.87,119.72,119.72,26355.0,110.9677,110.9677,110.8289,110.8289,26355.0
2022-08-11 13:30:00,119.71,119.74,119.66,119.68,33214.0,110.8196,110.8474,110.7733,110.7918,33214.0
2022-08-11 14:00:00,119.66,119.67,119.56,119.56,56342.0,110.7733,110.7826,110.6807,110.6807,56342.0
2022-08-11 14:30:00,119.57,119.63,119.53,119.63,46466.0,110.69,110.7455,110.653,110.7455,46466.0
2022-08-11 15:00:00,119.6,119.66,119.6,119.64,22479.0,110.7178,110.7733,110.7178,110.7548,22479.0
2022-08-11 15:30:00,119.65,119.65,119.53,119.53,132880.0,110.7641,110.7641,110.653,110.653,132880.0
2022-08-12 09:30:00,119.86,119.9,119.82,119.87,84934.0,110.9585,110.9955,110.9214,110.9677,84934.0
2022-08-12 10:00:00,119.86,119.86,119.57,119.59,120689.0,110.9585,110.9585,110.69,110.7085,120689.0
2022-08-12 10:30:00,119.61,119.74,119.6,119.64,236761.0,110.727,110.8474,110.7178,110.7548,236761.0
2022-08-12 11:00:00,119.63,119.7,119.6,119.67,39120.0,110.7455,110.8103,110.7178,110.7826,39120.0
2022-08-12 11:30:00,119.67,119.69,119.62,119.65,33612.0,110.7826,110.8011,110.7363,110.7641,33612.0
2022-08-12 12:00:00,119.64,119.65,119.6,119.6,19255.0,110.7548,110.7641,110.7178,110.7178,19255.0
2022-08-12 12:30:00,119.61,119.66,119.6,119.64,46649.0,110.727,110.7733,110.7178,110.7548,46649.0
2022-08-12 13:00:00,119.64,119.67,119.6,119.65,19146.0,110.7548,110.7826,110.7178,110.7641,19146.0
2022-08-12 13:30:00,119.66,119.69,119.64,119.67,29500.0,110.7733,110.8011,110.7548,110.7826,29500.0
2022-08-12 14:00:00,119.66,119.68,119.65,119.66,45793.0,110.7733,110.7918,110.7641,110.7733,45793.0
2022-08-12 14:30:00,119.66,119.7,119.66,119.67,29024.0,110.7733,110.8103,110.7733,110.7826,29024.0
2022-08-12 15:00:00,119.67,119.72,119.65,119.71,52232.0,110.7826,110.8289,110.7641,110.8196,52232.0
2022-08-12 15:30:00,119.71,119.76,119.69,119.76,59338.0,110.8196,110.8659,110.8011,110.8659,59338.0
2022-08-15 09:30:00,120.1,120.2,120.09,120.09,74742.0,111.1806,111.2732,111.1714,111.1714,74742.0
2022-08-15 10:00:00,120.1,120.12,120.07,120.07,47237.0,111.1806,111.1991,111.1529,111.1529,47237.0
2022-08-15 10:30:00,120.06,120.06,119.99,120.03,11974.0,111.1436,111.1436,111.0788,111.1158,11974.0
2022-08-15 11:00:00,120.05,120.09,120.02,120.05,85151.0,111.1343,111.1714,111.1066,111.1343,85151.0
2022-08-15 11:30:00,120.05,120.08,120.02,120.04,41010.0,111.1343,111.1621,111.1066,111.1251,41010.0
2022-08-15 12:00:00,120.03,120.03,119.99,120.01,47415.0,111.1158,111.1158,111.0788,111.0973,47415.0
2022-08-15 12:30:00,120.02,120.06,120.02,120.04,11729.0,111.1066,111.1436,111.1066,111.1251,11729.0
2022-08-15 13:00:00,120.04,120.05,120.02,120.04,8638.0,111.1251,111.1343,111.1066,111.1251,8638.0
2022-08-15 13:30:00,120.04,120.05,120.0,120.01,12434.0,111.1251,111.1343,111.0881,111.0973,12434.0
2022-08-15 14:00:00,120.01,120.04,120.0,120.02,91680.0,111.0973,111.1251,111.0881,111.1066,91680.0
2022-08-15 14:30:00,120.01,120.04,120.01,120.02,31504.0,111.0973,111.1251,111.0973,111.1066,31504.0
2022-08-15 15:00:00,120.02,120.04,120.01,120.02,61157.0,111.1066,111.1251,111.0973,111.1066,61157.0
2022-08-15 15:30:00,120.03,120.04,119.98,120.01,55841.0,111.1158,111.1251,111.0695,111.0973,55841.0
2022-08-16 09:30:00,119.85,119.87,119.64,119.66,72709.0,110.9492,110.9677,110.7548,110.7733,72709.0
2022-08-16 10:00:00,119.68,119.75,119.64,119.68,24806.0,110.7918,110.8566,110.7548,110.7918,24806.0
2022-08-16 10:30:00,119.7,119.75,119.69,119.69,80301.0,110.8103,110.8566,110.8011,110.8011,80301.0
2022-08-16 11:00:00,119.69,119.78,119.67,119.75,173998.0,110.8011,110.8844,110.7826,110.8566,173998.0
2022-08-16 11:30:00,119.76,119.78,119.7,119.73,31279.0,110.8659,110.8844,110.8103,110.8381,31279.0
2022-08-16 12:00:00,119.73,119.75,119.7,119.75,59152.0,110.8381,110.8566,110.8103,110.8566,59152.0
2022-08-16 12:30:00,119.73,119.75,119.71,119.74,18249.0,110.8381,110.8566,110.8196,110.8474,18249.0
2022-08-16 13:00:00,119.73,119.74,119.7,119.72,137514.0,110.8381,110.8474,110.8103,110.8289,137514.0
2022-08-16 13:30:00,119.72,119.77,119.72,119.75,224851.0,110.8289,110.8751,110.8289,110.8566,224851.0
2022-08-16 14:00:00,119.75,119.76,119.72,119.73,33169.0,110.8566,110.8659,110.8289,110.8381,33169.0
2022-08-16 14:30:00,119.73,119.77,119.7,119.76,101858.0,110.8381,110.8751,110.8103,110.8659,101858.0
2022-08-16 15:00:00,119.76,119.8,119.75,119.76,214642.0,110.8659,110.9029,110.8566,110.8659,214642.0
2022-08-16 15:30:00,119.76,119.8,119.76,119.8,141335.0,110.8659,110.9029,110.8659,110.9029,141335.0
2022-08-17 09:30:00,119.35,119.36,119.28,119.29,115087.0,110.4863,110.4956,110.4215,110.4308,115087.0
2022-08-17 10:00:00,119.29,119.39,119.29,119.36,16638.0,110.4308,110.5234,110.4308,110.4956,16638.0
2022-08-17 10:30:00,119.35,119.37,119.26,119.26,165788.0,110.4863,110.5048,110.403,110.403,165788.0
2022-08-17 11:00:00,119.26,119.28,119.2,119.23,117796.0,110.403,110.4215,110.3475,110.3752,117796.0
2022-08-17 11:30:00,119.24,119.25,119.14,119.16,65938.0,110.3845,110.3938,110.2919,110.3104,65938.0
2022-08-17 12:00:00,119.15,119.18,119.12,119.17,206434.0,110.3012,110.329,110.2734,110.3197,206434.0
2022-08-17 12:30:00,119.17,119.27,119.17,119.26,31034.0,110.3197,110.4123,110.3197,110.403,31034.0
2022-08-17 13:00:00,119.25,119.26,119.15,119.19,140437.0,110.3938,110.403,110.3012,110.3382,140437.0
2022-08-17 13:30:00,119.21,119.23,119.13,119.13,50281.0,110.3567,110.3752,110.2827,110.2827,50281.0
2022-08-17 14:00:00,119.14,119.42,119.13,119.38,295865.0,110.2919,110.5511,110.2827,110.5141,295865.0
2022-08-17 14:30:00,119.39,119.44,119.3,119.31,71245.0,110.5234,110.5697,110.44,110.4493,71245.0
2022-08-17 15:00:00,119.3,119.35,119.29,119.31,60792.0,110.44,110.4863,110.4308,110.4493,60792.0
2022-08-17 15:30:00,119.31,119.33,119.26,119.3,116009.0,110.4493,110.4678,110.403,110.44,116009.0
2022-08-18 09:30:00,119.51,119.68,119.49,119.65,35547.0,110.6345,110.7918,110.6159,110.7641,35547.0
2022-08-18 10:00:00,119.65,119.72,119.54,119.54,43218.0,110.7641,110.8289,110.6622,110.6622,43218.0
2022-08-18 10:30:00,119.54,119.63,119.52,119.61,30600.0,110.6622,110.7455,110.6437,110.727,30600.0
2022-08-18 11:00:00,119.61,119.67,119.61,119.61,27508.0,110.727,110.7826,110.727,110.727,27508.0
2022-08-18 11:30:00,119.61,119.61,119.53,119.56,52602.0,110.727,110.727,110.653,110.6807,52602.0
2022-08-18 12:00:00,119.55,119.56,119.44,119.49,34826.0,110.6715,110.6807,110.5697,110.6159,34826.0
2022-08-18 12:30:00,119.49,119.49,119.42,119.43,25785.0,110.6159,110.6159,110.5511,110.5604,25785.0
2022-08-18 13:00:00,119.43,119.51,119.4,119.4,84334.0,110.5604,110.6345,110.5326,110.5326,84334.0
2022-08-18 13:30:00,119.41,119.43,119.35,119.38,234224.0,110.5419,110.5604,110.4863,110.5141,234224.0
2022-08-18 14:00:00,119.38,119.43,119.37,119.42,25912.0,110.5141,110.5604,110.5048,110.5511,25912.0
2022-08-18 14:30:00,119.42,119.45,119.39,119.43,81411.0,110.5511,110.5789,110.5234,110.5604,81411.0
2022-08-18 15:00:00,119.44,119.47,119.43,119.46,35043.0,110.5697,110.5974,110.5604,110.5882,35043.0
2022-08-18 15:30:00,119.46,119.48,119.45,119.48,102083.0,110.5882,110.6067,110.5789,110.6067,102083.0
2022-08-19 09:30:00,119.07,119.15,119.0,119.13,90984.0,110.2271,110.3012,110.1623,110.2827,90984.0
2022-08-19 10:00:00,119.13,119.14,119.01,119.02,105072.0,110.2827,110.2919,110.1716,110.1808,105072.0
2022-08-19 10:30:00,119.01,119.04,118.94,118.95,57050.0,110.1716,110.1994,110.1068,110.116,57050.0
2022-08-19 11:00:00,118.96,118.99,118.94,118.98,61255.0,110.1253,110.1531,110.1068,110.1438,61255.0
2022-08-19 11:30:00,118.98,119.03,118.97,119.01,22054.0,110.1438,110.1901,110.1346,110.1716,22054.0
2022-08-19 12:00:00,119.01,119.07,119.01,119.06,41387.0,110.1716,110.2271,110.1716,110.2179,41387.0
2022-08-19 12:30:00,119.06,119.08,119.02,119.03,140036.0,110.2179,110.2364,110.1808,110.1901,140036.0
2022-08-19 13:00:00,119.04,119.09,119.04,119.08,61900.0,110.1994,110.2456,110.1994,110.2364,61900.0
2022-08-19 13:30:00,119.08,119.11,119.06,119.11,18129.0,110.2364,110.2642,110.2179,110.2642,18129.0
2022-08-19 14:00:00,119.11,119.11,119.05,119.08,42089.0,110.2642,110.2642,110.2086,110.2364,42089.0
2022-08-19 14:30:00,119.09,119.09,119.0,119.01,31499.0,110.2456,110.2456,110.1623,110.1716,31499.0
2022-08-19 15:00:00,119.01,119.07,119.0,119.06,50574.0,110.1716,110.2271,110.1623,110.2179,50574.0
2022-08-19 15:30:00,119.07,119.1,119.06,119.09,135879.0,110.2271,110.2549,110.2179,110.2456,135879.0
2022-08-22 09:30:00,118.91,118.96,118.89,118.91,60664.0,110.079,110.1253,110.0605,110.079,60664.0
2022-08-22 10:00:00,118.91,118.97,118.89,118.94,39589.0,110.079,110.1346,110.0605,110.1068,39589.0
2022-08-22 10:30:00,118.93,118.95,118.85,118.86,21981.0,110.0975,110.116,110.0235,110.0327,21981.0
2022-08-22 11:00:00,118.85,118.85,118.75,118.76,25305.0,110.0235,110.0235,109.9309,109.9402,25305.0
2022-08-22 11:30:00,118.76,118.77,118.7,118.71,22337.0,109.9402,109.9494,109.8846,109.8939,22337.0
2022-08-22 12:00:00,118.72,118.74,118.68,118.69,30405.0,109.9031,109.9216,109.8661,109.8753,30405.0
2022-08-22 12:30:00,118.69,118.69,118.64,118.65,59494.0,109.8753,109.8753,109.8291,109.8383,59494.0
2022-08-22 13:00:00,118.65,118.68,118.64,118.68,51406.0,109.8383,109.8661,109.8291,109.8661,51406.0
2022-08-22 13:30:00,118.68,118.71,118.65,118.67,84250.0,109.8661,109.8939,109.8383,109.8568,84250.0
2022-08-22 14:00:00,118.66,118.67,118.63,118.65,32497.0,109.8476,109.8568,109.8198,109.8383,32497.0
2022-08-22 14:30:00,118.65,118.66,118.62,118.65,37240.0,109.8383,109.8476,109.8105,109.8383,37240.0
2022-08-22 15:00:00,118.66,118.7,118.65,118.7,111452.0,109.8476,109.8846,109.8383,109.8846,111452.0
2022-08-22 15:30:00,118.7,118.71,118.68,118.69,261262.0,109.8846,109.8939,109.8661,109.8753,261262.0
2022-08-23 09:30:00,118.63,118.86,118.53,118.8,335457.0,109.8198,110.0327,109.7272,109.9772,335457.0
2022-08-23 10:00:00,118.78,119.1,118.78,118.92,60271.0,109.9587,110.2549,109.9587,110.0883,60271.0
2022-08-23 10:30:00,118.95,119.0,118.91,118.97,16420.0,110.116,110.1623,110.079,110.1346,16420.0
2022-08-23 11:00:00,118.98,119.08,118.97,119.03,27108.0,110.1438,110.2364,110.1346,110.1901,27108.0
2022-08-23 11:30:00,119.03,119.04,118.97,118.98,70373.0,110.1901,110.1994,110.1346,110.1438,70373.0
2022-08-23 12:00:00,118.98,119.01,118.96,118.97,14738.0,110.1438,110.1716,110.1253,110.1346,14738.0
2022-08-23 12:30:00,118.98,118.98,118.87,118.88,47623.0,110.1438,110.1438,110.042,110.0512,47623.0
2022-08-23 13:00:00,118.88,118.89,118.71,118.72,81026.0,110.0512,110.0605,109.8939,109.9031,81026.0
2022-08-23 13:30:00,118.72,118.72,118.69,118.7,26677.0,109.9031,109.9031,109.8753,109.8846,26677.0
2022-08-23 14:00:00,118.69,118.73,118.68,118.69,37236.0,109.8753,109.9124,109.8661,109.8753,37236.0
2022-08-23 14:30:00,118.67,118.68,118.64,118.68,12035.0,109.8568,109.8661,109.8291,109.8661,12035.0
2022-08-23 15:00:00,118.68,118.7,118.67,118.69,26623.0,109.8661,109.8846,109.8568,109.8753,26623.0
2022-08-23 15:30:00,118.68,118.7,118.62,118.62,100836.0,109.8661,109.8846,109.8105,109.8105,100836.0
2022-08-24 09:30:00,118.46,118.52,118.45,118.46,86643.0,109.6624,109.718,109.6532,109.6624,86643.0
2022-08-24 10:00:00,118.46,118.53,118.44,118.45,34393.0,109.6624,109.7272,109.6439,109.6532,34393.0
2022-08-24 10:30:00,118.44,118.45,118.35,118.38,77335.0,109.6439,109.6532,109.5606,109.5884,77335.0
2022-08-24 11:00:00,118.37,118.5,118.36,118.47,22370.0,109.5791,109.6995,109.5699,109.6717,22370.0
2022-08-24 11:30:00,118.46,118.46,118.37,118.39,52229.0,109.6624,109.6624,109.5791,109.5976,52229.0
2022-08-24 12:00:00,118.39,118.42,118.37,118.38,32101.0,109.5976,109.6254,109.5791,109.5884,32101.0
2022-08-24 12:30:00,118.38,118.39,118.34,118.34,12605.0,109.5884,109.5976,109.5513,109.5513,12605.0
2022-08-24 13:00:00,118.34,118.35,118.29,118.35,106968.0,109.5513,109.5606,109.5051,109.5606,106968.0
2022-08-24 13:30:00,118.34,118.4,118.33,118.4,108697.0,109.5513,109.6069,109.5421,109.6069,108697.0
2022-08-24 14:00:00,118.4,118.41,118.38,118.39,22546.0,109.6069,109.6161,109.5884,109.5976,22546.0
2022-08-24 14:30:00,118.39,118.42,118.37,118.41,20102.0,109.5976,109.6254,109.5791,109.6161,20102.0
2022-08-24 15:00:00,118.41,118.41,118.36,118.36,25388.0,109.6161,109.6161,109.5699,109.5699,25388.0
2022-08-24 15:30:00,118.35,118.37,118.33,118.36,71976.0,109.5606,109.5791,109.5421,109.5699,71976.0
2022-08-25 09:30:00,118.49,118.52,118.39,118.44,64986.0,109.6902,109.718,109.5976,109.6439,64986.0
2022-08-25 10:00:00,118.45,118.55,118.42,118.44,433960.0,109.6532,109.7457,109.6254,109.6439,433960.0
2022-08-25 10:30:00,118.44,118.45,118.38,118.44,40108.0,109.6439,109.6532,109.5884,109.6439,40108.0
2022-08-25 11:00:00,118.46,118.55,118.44,118.53,71336.0,109.6624,109.7457,109.6439,109.7272,71336.0
2022-08-25 11:30:00,118.52,118.54,118.48,118.48,23331.0,109.718,109.7365,109.6809,109.6809,23331.0
2022-08-25 12:00:00,118.47,118.53,118.46,118.51,19534.0,109.6717,109.7272,109.6624,109.7087,19534.0
2022-08-25 12:30:00,118.5,118.57,118.5,118.53,10803.0,109.6995,109.7643,109.6995,109.7272,10803.0
2022-08-25 13:00:00,118.54,118.67,118.54,118.64,59644.0,109.7365,109.8568,109.7365,109.8291,59644.0
2022-08-25 13:30:00,118.63,118.73,118.63,118.72,54200.0,109.8198,109.9124,109.8198,109.9031,54200.0
2022-08-25 14:00:00,118.73,118.75,118.68,118.75,38606.0,109.9124,109.9309,109.8661,109.9309,38606.0
2022-08-25 14:30:00,118.75,118.75,118.7,118.73,41967.0,109.9309,109.9309,109.8846,109.9124,41967.0
2022-08-25 15:00:00,118.72,118.73,118.69,118.69,82437.0,109.9031,109.9124,109.8753,109.8753,82437.0
2022-08-25 15:30:00,118.7,118.72,118.66,118.72,185586.0,109.8846,109.9031,109.8476,109.9031,185586.0
2022-08-26 09:30:00,118.58,118.68,118.51,118.65,161805.0,109.7735,109.8661,109.7087,109.8383,161805.0
2022-08-26 10:00:00,118.62,118.77,118.36,118.41,367969.0,109.8105,109.9494,109.5699,109.6161,367969.0
2022-08-26 10:30:00,118.4,118.59,118.4,118.52,94608.0,109.6069,109.7828,109.6069,109.718,94608.0
2022-08-26 11:00:00,118.54,118.62,118.51,118.6,28034.0,109.7365,109.8105,109.7087,109.792,28034.0
2022-08-26 11:30:00,118.61,118.71,118.59,118.61,24157.0,109.8013,109.8939,109.7828,109.8013,24157.0
2022-08-26 12:00:00,118.61,118.61,118.54,118.54,25170.0,109.8013,109.8013,109.7365,109.7365,25170.0
2022-08-26 12:30:00,118.52,118.55,118.49,118.51,9509.0,109.718,109.7457,109.6902,109.7087,9509.0
2022-08-26 13:00:00,118.51,118.52,118.46,118.51,22365.0,109.7087,109.718,109.6624,109.7087,22365.0
2022-08-26 13:30:00,118.51,118.56,118.49,118.55,14872.0,109.7087,109.755,109.6902,109.7457,14872.0
2022-08-26 14:00:00,118.55,118.59,118.53,118.55,58573.0,109.7457,109.7828,109.7272,109.7457,58573.0
2022-08-26 14:30:00,118.56,118.6,118.54,118.56,17069.0,109.755,109.792,109.7365,109.755,17069.0
2022-08-26 15:00:00,118.56,118.57,118.47,118.48,45506.0,109.755,109.7643,109.6717,109.6809,45506.0
2022-08-26 15:30:00,118.5,118.54,118.47,118.53,58101.0,109.6995,109.7365,109.6717,109.7272,58101.0
2022-08-29 09:30:00,118.3,118.31,118.15,118.15,29579.0,109.5143,109.5236,109.3755,109.3755,29579.0
2022-08-29 10:00:00,118.17,118.26,118.17,118.18,119349.0,109.394,109.4773,109.394,109.4032,119349.0
2022-08-29 10:30:00,118.15,118.19,118.13,118.18,16837.0,109.3755,109.4125,109.3569,109.4032,16837.0
2022-08-29 11:00:00,118.18,118.27,118.18,118.22,57468.0,109.4032,109.4865,109.4032,109.4403,57468.0
2022-08-29 11:30:00,118.19,118.2,118.13,118.17,26174.0,109.4125,109.4217,109.3569,109.394,26174.0
2022-08-29 12:00:00,118.16,118.16,118.12,118.14,13398.0,109.3847,109.3847,109.3477,109.3662,13398.0
2022-08-29 12:30:00,118.15,118.21,118.14,118.21,10718.0,109.3755,109.431,109.3662,109.431,10718.0
2022-08-29 13:00:00,118.22,118.23,118.2,118.2,8855.0,109.4403,109.4495,109.4217,109.4217,8855.0
2022-08-29 13:30:00,118.22,118.23,118.2,118.21,21048.0,109.4403,109.4495,109.4217,109.431,21048.0
2022-08-29 14:00:00,118.22,118.22,118.18,118.19,10815.0,109.4403,109.4403,109.4032,109.4125,10815.0
2022-08-29 14:30:00,118.19,118.21,118.15,118.18,21093.0,109.4125,109.431,109.3755,109.4032,21093.0
2022-08-29 15:00:00,118.17,118.21,118.15,118.17,44136.0,109.394,109.431,109.3755,109.394,44136.0
2022-08-29 15:30:00,118.17,118.2,118.15,118.2,49340.0,109.394,109.4217,109.3755,109.4217,49340.0
2022-08-30 09:30:00,118.18,118.37,118.18,118.32,48667.0,109.4032,109.5791,109.4032,109.5328,48667.0
2022-08-30 10:00:00,118.32,118.32,118.05,118.06,167055.0,109.5328,109.5328,109.2829,109.2921,167055.0
2022-08-30 10:30:00,118.06,118.08,117.94,118.07,105380.0,109.2921,109.3107,109.181,109.3014,105380.0
2022-08-30 11:00:00,118.07,118.09,117.91,118.08,63372.0,109.3014,109.3199,109.1533,109.3107,63372.0
2022-08-30 11:30:00,118.07,118.15,118.07,118.12,24299.0,109.3014,109.3755,109.3014,109.3477,24299.0
2022-08-30 12:00:00,118.12,118.13,118.06,118.1,31076.0,109.3477,109.3569,109.2921,109.3292,31076.0
2022-08-30 12:30:00,118.1,118.16,118.1,118.16,12132.0,109.3292,109.3847,109.3292,109.3847,12132.0
2022-08-30 13:00:00,118.15,118.16,118.1,118.1,23669.0,109.3755,109.3847,109.3292,109.3292,23669.0
2022-08-30 13:30:00,118.1,118.12,118.06,118.08,19573.0,109.3292,109.3477,109.2921,109.3107,19573.0
2022-08-30 14:00:00,118.08,118.12,118.07,118.12,48298.0,109.3107,109.3477,109.3014,109.3477,48298.0
2022-08-30 14:30:00,118.11,118.13,118.09,118.12,28765.0,109.3384,109.3569,109.3199,109.3477,28765.0
2022-08-30 15:00:00,118.12,118.14,118.11,118.11,23872.0,109.3477,109.3662,109.3384,109.3384,23872.0
2022-08-30 15:30:00,118.12,118.17,118.11,118.16,51091.0,109.3477,109.394,109.3384,109.3847,51091.0
2022-08-31 09:30:00,118.07,118.19,118.04,118.19,89457.0,109.3014,109.4125,109.2736,109.4125,89457.0
2022-08-31 10:00:00,118.18,118.19,118.09,118.16,21002.0,109.4032,109.4125,109.3199,109.3847,21002.0
2022-08-31 10:30:00,118.16,118.23,118.16,118.2,36739.0,109.3847,109.4495,109.3847,109.4217,36739.0
2022-08-31 11:00:00,118.21,118.22,118.14,118.19,39988.0,109.431,109.4403,109.3662,109.4125,39988.0
2022-08-31 11:30:00,118.19,118.19,118.1,118.12,55677.0,109.4125,109.4125,109.3292,109.3477,55677.0
2022-08-31 12:00:00,118.11,118.17,118.11,118.16,24774.0,109.3384,109.394,109.3384,109.3847,24774.0
2022-08-31 12:30:00,118.15,118.17,118.12,118.16,20100.0,109.3755,109.394,109.3477,109.3847,20100.0
2022-08-31 13:00:00,118.16,118.16,118.12,118.14,34139.0,109.3847,109.3847,109.3477,109.3662,34139.0
2022-08-31 13:30:00,118.14,118.14,118.11,118.13,115708.0,109.3662,109.3662,109.3384,109.3569,115708.0
2022-08-31 14:00:00,118.13,118.13,118.06,118.09,123726.0,109.3569,109.3569,109.2921,109.3199,123726.0
2022-08-31 14:30:00,118.09,118.16,118.08,118.08,121283.0,109.3199,109.3847,109.3107,109.3107,121283.0
2022-08-31 15:00:00,118.08,118.08,117.97,118.04,440441.0,109.3107,109.3107,109.2088,109.2736,440441.0
2022-08-31 15:30:00,118.04,118.04,117.81,117.89,200602.0,109.2736,109.2736,109.0607,109.1348,200602.0
2022-09-01 09:30:00,117.45,117.59,117.44,117.57,171805.0,108.8686,108.9984,108.8593,108.9798,171805.0
2022-09-01 10:00:00,117.52,117.52,117.26,117.36,206785.0,108.9335,108.9335,108.6925,108.7852,206785.0
2022-09-01 10:30:00,117.36,117.39,117.13,117.25,458143.0,108.7852,108.813,108.572,108.6832,458143.0
2022-09-01 11:00:00,117.25,117.38,117.24,117.34,343287.0,108.6832,108.8037,108.6739,108.7666,343287.0
2022-09-01 11:30:00,117.34,117.35,117.26,117.34,268128.0,108.7666,108.7759,108.6925,108.7666,268128.0
2022-09-01 12:00:00,117.34,117.39,117.34,117.36,59671.0,108.7666,108.813,108.7666,108.7852,59671.0
2022-09-01 12:30:00,117.37,117.38,117.33,117.35,47627.0,108.7944,108.8037,108.7574,108.7759,47627.0
2022-09-01 13:00:00,117.34,117.38,117.31,117.33,88989.0,108.7666,108.8037,108.7388,108.7574,88989.0
2022-09-01 13:30:00,117.33,117.4,117.33,117.39,72818.0,108.7574,108.8222,108.7574,108.813,72818.0
2022-09-01 14:00:00,117.38,117.44,117.34,117.35,102248.0,108.8037,108.8593,108.7666,108.7759,102248.0
2022-09-01 14:30:00,117.35,117.36,117.31,117.32,152516.0,108.7759,108.7852,108.7388,108.7481,152516.0
2022-09-01 15:00:00,117.31,117.42,117.31,117.39,208216.0,108.7388,108.8408,108.7388,108.813,208216.0
2022-09-01 15:30:00,117.39,117.41,117.33,117.33,104182.0,108.813,108.8315,108.7574,108.7574,104182.0
2022-09-02 09:30:00,117.8,117.99,117.72,117.98,99179.0,109.193,109.3691,109.1189,109.3599,99179.0
2022-09-02 10:00:00,117.98,118.07,117.82,117.87,125837.0,109.3599,109.4433,109.2116,109.2579,125837.0
2022-09-02 10:30:00,117.86,117.9,117.81,117.87,21109.0,109.2486,109.2857,109.2023,109.2579,21109.0
2022-09-02 11:00:00,117.84,117.86,117.78,117.79,21107.0,109.2301,109.2486,109.1745,109.1837,21107.0
2022-09-02 11:30:00,117.78,117.8,117.64,117.75,93445.0,109.1745,109.193,109.0447,109.1467,93445.0
2022-09-02 12:00:00,117.75,117.8,117.7,117.76,38682.0,109.1467,109.193,109.1003,109.1559,38682.0
2022-09-02 12:30:00,117.76,117.85,117.76,117.81,37536.0,109.1559,109.2394,109.1559,109.2023,37536.0
2022-09-02 13:00:00,117.82,117.91,117.82,117.89,46743.0,109.2116,109.295,109.2116,109.2764,46743.0
2022-09-02 13:30:00,117.89,117.89,117.85,117.89,46531.0,109.2764,109.2764,109.2394,109.2764,46531.0
2022-09-02 14:00:00,117.87,117.9,117.84,117.88,36081.0,109.2579,109.2857,109.2301,109.2672,36081.0
2022-09-02 14:30:00,117.89,117.94,117.87,117.91,49542.0,109.2764,109.3228,109.2579,109.295,49542.0
2022-09-02 15:00:00,117.91,117.91,117.89,117.9,32261.0,109.295,109.295,109.2764,109.2857,32261.0
2022-09-02 15:30:00,117.9,117.92,117.86,117.86,112237.0,109.2857,109.3042,109.2486,109.2486,112237.0
2022-09-06 09:30:00,117.4,117.42,117.26,117.28,153778.0,108.8222,108.8408,108.6925,108.711,153778.0
2022-09-06 10:00:00,117.28,117.28,117.06,117.21,222964.0,108.711,108.711,108.5071,108.6461,222964.0
2022-09-06 10:30:00,117.19,117.28,117.16,117.17,55140.0,108.6276,108.711,108.5998,108.609,55140.0
2022-09-06 11:00:00,117.17,117.28,117.14,117.23,171528.0,108.609,108.711,108.5812,108.6647,171528.0
2022-09-06 11:30:00,117.24,117.29,117.15,117.15,99657.0,108.6739,108.7203,108.5905,108.5905,99657.0
2022-09-06 12:00:00,117.14,117.17,117.11,117.15,167337.0,108.5812,108.609,108.5534,108.5905,167337.0
2022-09-06 12:30:00,117.15,117.17,117.1,117.12,65953.0,108.5905,108.609,108.5442,108.5627,65953.0
2022-09-06 13:00:00,117.13,117.21,117.12,117.19,106099.0,108.572,108.6461,108.5627,108.6276,106099.0
2022-09-06 13:30:00,117.19,117.21,117.14,117.16,178626.0,108.6276,108.6461,108.5812,108.5998,178626.0
2022-09-06 14:00:00,117.17,117.18,117.14,117.17,109248.0,108.609,108.6183,108.5812,108.609,109248.0
2022-09-06 14:30:00,117.17,117.2,117.15,117.17,75895.0,108.609,108.6369,108.5905,108.609,75895.0
2022-09-06 15:00:00,117.17,117.25,117.17,117.24,78262.0,108.609,108.6832,108.609,108.6739,78262.0
2022-09-06 15:30:00,117.24,117.27,117.16,117.16,165719.0,108.6739,108.7017,108.5998,108.5998,165719.0
2022-09-07 09:30:00,117.38,117.46,117.38,117.42,55927.0,108.8037,108.8779,108.8037,108.8408,55927.0
2022-09-07 10:00:00,117.4,117.44,117.34,117.41,59898.0,108.8222,108.8593,108.7666,108.8315,59898.0
2022-09-07 10:30:00,117.41,117.47,117.4,117.42,84368.0,108.8315,108.8871,108.8222,108.8408,84368.0
2022-09-07 11:00:00,117.41,117.51,117.39,117.46,178456.0,108.8315,108.9242,108.813,108.8779,178456.0
2022-09-07 11:30:00,117.47,117.49,117.42,117.48,129706.0,108.8871,108.9057,108.8408,108.8964,129706.0
2022-09-07 12:00:00,117.48,117.51,117.46,117.49,15881.0,108.8964,108.9242,108.8779,108.9057,15881.0
2022-09-07 12:30:00,117.49,117.51,117.46,117.5,10782.0,108.9057,108.9242,108.8779,108.9149,10782.0
2022-09-07 13:00:00,117.51,117.56,117.49,117.55,11479.0,108.9242,108.9706,108.9057,108.9613,11479.0
2022-09-07 13:30:00,117.57,117.64,117.56,117.64,72994.0,108.9798,109.0447,108.9706,109.0447,72994.0
2022-09-07 14:00:00,117.63,117.65,117.61,117.63,214627.0,109.0354,109.054,109.0169,109.0354,214627.0
2022-09-07 14:30:00,117.63,117.64,117.59,117.61,76671.0,109.0354,109.0447,108.9984,109.0169,76671.0
2022-09-07 15:00:00,117.61,117.63,117.59,117.59,73127.0,109.0169,109.0354,108.9984,108.9984,73127.0
2022-09-07 15:30:00,117.6,117.66,117.59,117.64,242754.0,109.0076,109.0632,108.9984,109.0447,242754.0
2022-09-08 09:30:00,117.58,117.7,117.54,117.63,72584.0,108.9891,109.1003,108.952,109.0354,72584.0
2022-09-08 10:00:00,117.62,117.63,117.54,117.56,73072.0,109.0262,109.0354,108.952,108.9706,73072.0
2022-09-08 10:30:00,117.53,117.61,117.5,117.59,266146.0,108.9427,109.0169,108.9149,108.9984,266146.0
2022-09-08 11:00:00,117.6,117.6,117.48,117.54,106516.0,109.0076,109.0076,108.8964,108.952,106516.0
2022-09-08 11:30:00,117.51,117.51,117.45,117.45,176819.0,108.9242,108.9242,108.8686,108.8686,176819.0
2022-09-08 12:00:00,117.41,117.45,117.35,117.39,53353.0,108.8315,108.8686,108.7759,108.813,53353.0
2022-09-08 12:30:00,117.39,117.42,117.37,117.41,489995.0,108.813,108.8408,108.7944,108.8315,489995.0
2022-09-08 13:00:00,117.41,117.5,117.41,117.46,48579.0,108.8315,108.9149,108.8315,108.8779,48579.0
2022-09-08 13:30:00,117.45,117.52,117.45,117.46,66235.0,108.8686,108.9335,108.8686,108.8779,66235.0
2022-09-08 14:00:00,117.45,117.48,117.43,117.48,61713.0,108.8686,108.8964,108.8501,108.8964,61713.0
2022-09-08 14:30:00,117.48,117.51,117.42,117.43,56298.0,108.8964,108.9242,108.8408,108.8501,56298.0
2022-09-08 15:00:00,117.44,117.47,117.43,117.45,60778.0,108.8593,108.8871,108.8501,108.8686,60778.0
2022-09-08 15:30:00,117.44,117.45,117.34,117.34,686702.0,108.8593,108.8686,108.7666,108.7666,686702.0
2022-09-09 09:30:00,117.42,117.45,117.3,117.39,93391.0,108.8408,108.8686,108.7295,108.813,93391.0
2022-09-09 10:00:00,117.41,117.57,117.41,117.46,33439.0,108.8315,108.9798,108.8315,108.8779,33439.0
2022-09-09 10:30:00,117.48,117.55,117.48,117.49,195396.0,108.8964,108.9613,108.8964,108.9057,195396.0
2022-09-09 11:00:00,117.48,117.49,117.37,117.4,21315.0,108.8964,108.9057,108.7944,108.8222,21315.0
2022-09-09 11:30:00,117.41,117.5,117.4,117.42,47651.0,108.8315,108.9149,108.8222,108.8408,47651.0
2022-09-09 12:00:00,117.42,117.43,117.28,117.33,576309.0,108.8408,108.8501,108.711,108.7574,576309.0
2022-09-09 12:30:00,117.33,117.36,117.3,117.33,37398.0,108.7574,108.7852,108.7295,108.7574,37398.0
2022-09-09 13:00:00,117.33,117.36,117.29,117.32,17281.0,108.7574,108.7852,108.7203,108.7481,17281.0
2022-09-09 13:30:00,117.33,117.34,117.25,117.26,44477.0,108.7574,108.7666,108.6832,108.6925,44477.0
2022-09-09 14:00:00,117.26,117.26,117.2,117.24,28310.0,108.6925,108.6925,108.6369,108.6739,28310.0
2022-09-09 14:30:00,117.24,117.26,117.2,117.2,541943.0,108.6739,108.6925,108.6369,108.6369,541943.0
2022-09-09 15:00:00,117.2,117.23,117.17,117.19,43662.0,108.6369,108.6647,108.609,108.6276,43662.0
2022-09-09 15:30:00,117.19,117.26,117.17,117.25,51851.0,108.6276,108.6925,108.609,108.6832,51851.0
2022-09-12 09:30:00,117.47,117.52,117.44,117.5,35928.0,108.8871,108.9335,108.8593,108.9149,35928.0
2022-09-12 10:00:00,117.49,117.51,117.34,117.36,42889.0,108.9057,108.9242,108.7666,108.7852,42889.0
2022-09-12 10:30:00,117.35,117.49,117.32,117.48,59799.0,108.7759,108.9057,108.7481,108.8964,59799.0
2022-09-12 11:00:00,117.5,117.54,117.43,117.47,48082.0,108.9149,108.952,108.8501,108.8871,48082.0
2022-09-12 11:30:00,117.5,117.5,117.37,117.38,40651.0,108.9149,108.9149,108.7944,108.8037,40651.0
2022-09-12 12:00:00,117.38,117.39,117.32,117.33,8404.0,108.8037,108.813,108.7481,108.7574,8404.0
2022-09-12 12:30:00,117.33,117.41,117.33,117.41,114295.0,108.7574,108.8315,108.7574,108.8315,114295.0
2022-09-12 13:00:00,117.41,117.43,117.27,117.28,119758.0,108.8315,108.8501,108.7017,108.711,119758.0
2022-09-12 13:30:00,117.28,117.31,117.26,117.3,57850.0,108.711,108.7388,108.6925,108.7295,57850.0
2022-09-12 14:00:00,117.31,117.31,117.15,117.16,17691.0,108.7388,108.7388,108.5905,108.5998,17691.0
2022-09-12 14:30:00,117.16,117.19,117.14,117.16,61941.0,108.5998,108.6276,108.5812,108.5998,61941.0
2022-09-12 15:00:00,117.15,117.17,117.08,117.1,67757.0,108.5905,108.609,108.5256,108.5442,67757.0
2022-09-12 15:30:00,117.09,117.2,117.09,117.19,314187.0,108.5349,108.6369,108.5349,108.6276,314187.0
2022-09-13 09:30:00,116.51,116.61,116.47,116.53,168404.0,107.9973,108.09,107.9602,108.0158,168404.0
2022-09-13 10:00:00,116.51,116.58,116.49,116.54,75393.0,107.9973,108.0622,107.9787,108.0251,75393.0
2022-09-13 10:30:00,116.53,116.56,116.48,116.49,97184.0,108.0158,108.0436,107.9695,107.9787,97184.0
2022-09-13 11:00:00,116.49,116.54,116.46,116.52,21299.0,107.9787,108.0251,107.9509,108.0065,21299.0
2022-09-13 11:30:00,116.52,116.54,116.43,116.43,175328.0,108.0065,108.0251,107.9231,107.9231,175328.0
2022-09-13 12:00:00,116.43,116.49,116.36,116.37,360426.0,107.9231,107.9787,107.8582,107.8675,360426.0
2022-09-13 12:30:00,116.39,116.47,116.39,116.45,25139.0,107.886,107.9602,107.886,107.9417,25139.0
2022-09-13 13:00:00,116.45,116.53,116.4,116.53,327259.0,107.9417,108.0158,107.8953,108.0158,327259.0
2022-09-13 13:30:00,116.53,116.53,116.38,116.38,31276.0,108.0158,108.0158,107.8768,107.8768,31276.0
2022-09-13 14:00:00,116.37,116.49,116.34,116.48,64635.0,107.8675,107.9787,107.8397,107.9695,64635.0
2022-09-13 14:30:00,116.47,116.52,116.47,116.5,40279.0,107.9602,108.0065,107.9602,107.988,40279.0
2022-09-13 15:00:00,116.51,116.54,116.49,116.54,46504.0,107.9973,108.0251,107.9787,108.0251,46504.0
2022-09-13 15:30:00,116.53,116.55,116.5,116.55,150983.0,108.0158,108.0343,107.988,108.0343,150983.0
2022-09-14 09:30:00,116.36,116.44,116.33,116.33,53580.0,107.8582,107.9324,107.8304,107.8304,53580.0
2022-09-14 10:00:00,116.34,116.46,116.33,116.4,27832.0,107.8397,107.9509,107.8304,107.8953,27832.0
2022-09-14 10:30:00,116.4,116.56,116.4,116.53,24382.0,107.8953,108.0436,107.8953,108.0158,24382.0
2022-09-14 11:00:00,116.54,116.66,116.52,116.6,22930.0,108.0251,108.1363,108.0065,108.0807,22930.0
2022-09-14 11:30:00,116.6,116.61,116.55,116.56,29459.0,108.0807,108.09,108.0343,108.0436,29459.0
2022-09-14 12:00:00,116.56,116.56,116.53,116.53,297096.0,108.0436,108.0436,108.0158,108.0158,297096.0
2022-09-14 12:30:00,116.54,116.54,116.51,116.52,12862.0,108.0251,108.0251,107.9973,108.0065,12862.0
2022-09-14 13:00:00,116.5,116.51,116.44,116.47,137607.0,107.988,107.9973,107.9324,107.9602,137607.0
2022-09-14 13:30:00,116.48,116.57,116.47,116.51,112573.0,107.9695,108.0529,107.9602,107.9973,112573.0
2022-09-14 14:00:00,116.5,116.53,116.47,116.51,38795.0,107.988,108.0158,107.9602,107.9973,38795.0
2022-09-14 14:30:00,116.51,116.51,116.48,116.48,324452.0,107.9973,107.9973,107.9695,107.9695,324452.0
2022-09-14 15:00:00,116.48,116.48,116.42,116.47,66119.0,107.9695,107.9695,107.9138,107.9602,66119.0
2022-09-14 15:30:00,116.47,116.47,116.4,116.41,145467.0,107.9602,107.9602,107.8953,107.9046,145467.0
2022-09-15 09:30:00,116.2,116.27,116.13,116.26,70023.0,107.7099,107.7748,107.645,107.7655,70023.0
2022-09-15 10:00:00,116.25,116.29,116.22,116.23,21898.0,107.7563,107.7933,107.7285,107.7377,21898.0
2022-09-15 10:30:00,116.25,116.29,116.18,116.22,19916.0,107.7563,107.7933,107.6914,107.7285,19916.0
2022-09-15 11:00:00,116.22,116.23,116.16,116.17,117065.0,107.7285,107.7377,107.6728,107.6821,117065.0
2022-09-15 11:30:00,116.17,116.18,116.09,116.09,54759.0,107.6821,107.6914,107.608,107.608,54759.0
2022-09-15 12:00:00,116.1,116.14,116.07,116.11,29966.0,107.6172,107.6543,107.5894,107.6265,29966.0
2022-09-15 12:30:00,116.11,116.14,116.1,116.13,25755.0,107.6265,107.6543,107.6172,107.645,25755.0
2022-09-15 13:00:00,116.12,116.18,116.1,116.18,47931.0,107.6358,107.6914,107.6172,107.6914,47931.0
2022-09-15 13:30:00,116.17,116.22,116.17,116.21,22687.0,107.6821,107.7285,107.6821,107.7192,22687.0
2022-09-15 14:00:00,116.2,116.21,116.15,116.16,26487.0,107.7099,107.7192,107.6636,107.6728,26487.0
2022-09-15 14:30:00,116.16,116.17,116.11,116.12,75338.0,107.6728,107.6821,107.6265,107.6358,75338.0
2022-09-15 15:00:00,116.12,116.17,116.11,116.17,80529.0,107.6358,107.6821,107.6265,107.6821,80529.0
2022-09-15 15:30:00,116.17,116.18,116.13,116.13,73153.0,107.6821,107.6914,107.645,107.645,73153.0
2022-09-16 09:30:00,116.14,116.21,116.09,116.19,108903.0,107.6543,107.7192,107.608,107.7006,108903.0
2022-09-16 10:00:00,116.2,116.4,116.16,116.4,157207.0,107.7099,107.8953,107.6728,107.8953,157207.0
2022-09-16 10:30:00,116.41,116.44,116.28,116.28,44747.0,107.9046,107.9324,107.7841,107.7841,44747.0
2022-09-16 11:00:00,116.28,116.34,116.24,116.34,20884.0,107.7841,107.8397,107.747,107.8397,20884.0
2022-09-16 11:30:00,116.31,116.4,116.28,116.3,32835.0,107.8119,107.8953,107.7841,107.8026,32835.0
2022-09-16 12:00:00,116.29,116.38,116.28,116.34,29133.0,107.7933,107.8768,107.7841,107.8397,29133.0
2022-09-16 12:30:00,116.33,116.34,116.27,116.27,22101.0,107.8304,107.8397,107.7748,107.7748,22101.0
2022-09-16 13:00:00,116.27,116.36,116.26,116.36,30723.0,107.7748,107.8582,107.7655,107.8582,30723.0
2022-09-16 13:30:00,116.35,116.36,116.33,116.34,41593.0,107.849,107.8582,107.8304,107.8397,41593.0
2022-09-16 14:00:00,116.34,116.41,116.33,116.38,37015.0,107.8397,107.9046,107.8304,107.8768,37015.0
2022-09-16 14:30:00,116.38,116.43,116.36,116.37,39530.0,107.8768,107.9231,107.8582,107.8675,39530.0
2022-09-16 15:00:00,116.35,116.39,116.34,116.38,36601.0,107.849,107.886,107.8397,107.8768,36601.0
2022-09-16 15:30:00,116.38,116.38,116.31,116.32,68893.0,107.8768,107.8768,107.8119,107.8212,68893.0
2022-09-19 09:30:00,115.94,116.0,115.92,115.97,261191.0,107.4689,107.5245,107.4504,107.4967,261191.0
2022-09-19 10:00:00,115.97,116.0,115.93,115.99,49642.0,107.4967,107.5245,107.4596,107.5153,49642.0
2022-09-19 10:30:00,115.99,116.05,115.96,116.03,49993.0,107.5153,107.5709,107.4875,107.5523,49993.0
2022-09-19 11:00:00,116.04,116.16,116.04,116.11,47571.0,107.5616,107.6728,107.5616,107.6265,47571.0
2022-09-19 11:30:00,116.13,116.13,116.02,116.04,18292.0,107.645,107.645,107.5431,107.5616,18292.0
2022-09-19 12:00:00,116.05,116.15,116.04,116.14,110981.0,107.5709,107.6636,107.5616,107.6543,110981.0
2022-09-19 12:30:00,116.14,116.14,116.06,116.08,606981.0,107.6543,107.6543,107.5801,107.5987,606981.0
2022-09-19 13:00:00,116.08,116.12,116.05,116.08,35847.0,107.5987,107.6358,107.5709,107.5987,35847.0
2022-09-19 13:30:00,116.09,116.09,116.04,116.04,33766.0,107.608,107.608,107.5616,107.5616,33766.0
2022-09-19 14:00:00,116.05,116.05,116.01,116.02,38602.0,107.5709,107.5709,107.5338,107.5431,38602.0
2022-09-19 14:30:00,116.02,116.05,116.01,116.02,41548.0,107.5431,107.5709,107.5338,107.5431,41548.0
2022-09-19 15:00:00,116.02,116.05,116.02,116.03,123122.0,107.5431,107.5709,107.5431,107.5523,123122.0
2022-09-19 15:30:00,116.03,116.07,116.01,116.05,73855.0,107.5523,107.5894,107.5338,107.5709,73855.0
2022-09-20 09:30:00,115.67,115.73,115.66,115.73,70352.0,107.2186,107.2743,107.2094,107.2743,70352.0
2022-09-20 10:00:00,115.74,115.79,115.7,115.73,118216.0,107.2835,107.3299,107.2465,107.2743,118216.0
2022-09-20 10:30:00,115.73,115.74,115.59,115.68,41431.0,107.2743,107.2835,107.1445,107.2279,41431.0
2022-09-20 11:00:00,115.68,115.69,115.65,115.68,11703.0,107.2279,107.2372,107.2001,107.2279,11703.0
2022-09-20 11:30:00,115.7,115.76,115.69,115.76,264850.0,107.2465,107.3021,107.2372,107.3021,264850.0
2022-09-20 12:00:00,115.76,115.76,115.7,115.76,21392.0,107.3021,107.3021,107.2465,107.3021,21392.0
2022-09-20 12:30:00,115.76,115.8,115.74,115.8,30132.0,107.3021,107.3391,107.2835,107.3391,30132.0
2022-09-20 13:00:00,115.8,115.89,115.79,115.83,87421.0,107.3391,107.4226,107.3299,107.367,87421.0
2022-09-20 13:30:00,115.83,115.86,115.8,115.85,83745.0,107.367,107.3948,107.3391,107.3855,83745.0
2022-09-20 14:00:00,115.85,115.86,115.78,115.78,18323.0,107.3855,107.3948,107.3206,107.3206,18323.0
2022-09-20 14:30:00,115.78,115.78,115.7,115.72,57461.0,107.3206,107.3206,107.2465,107.265,57461.0
2022-09-20 15:00:00,115.71,115.72,115.67,115.71,44561.0,107.2557,107.265,107.2186,107.2557,44561.0
2022-09-20 15:30:00,115.72,115.74,115.65,115.73,91191.0,107.265,107.2835,107.2001,107.2743,91191.0
2022-09-21 09:30:00,115.78,115.82,115.74,115.8,27377.0,107.3206,107.3577,107.2835,107.3391,27377.0
2022-09-21 10:00:00,115.79,115.83,115.7,115.7,22784.0,107.3299,107.367,107.2465,107.2465,22784.0
2022-09-21 10:30:00,115.7,115.73,115.68,115.7,25563.0,107.2465,107.2743,107.2279,107.2465,25563.0
2022-09-21 11:00:00,115.71,115.71,115.63,115.64,36267.0,107.2557,107.2557,107.1816,107.1908,36267.0
2022-09-21 11:30:00,115.65,115.65,115.59,115.63,24056.0,107.2001,107.2001,107.1445,107.1816,24056.0
2022-09-21 12:00:00,115.63,115.63,115.55,115.58,52302.0,107.1816,107.1816,107.1074,107.1352,52302.0
2022-09-21 12:30:00,115.58,115.58,115.52,115.54,24652.0,107.1352,107.1352,107.0796,107.0981,24652.0
2022-09-21 13:00:00,115.54,115.6,115.53,115.6,28281.0,107.0981,107.1538,107.0889,107.1538,28281.0
2022-09-21 13:30:00,115.59,115.69,115.59,115.65,64896.0,107.1445,107.2372,107.1445,107.2001,64896.0
2022-09-21 14:00:00,115.63,115.63,115.18,115.49,225146.0,107.1816,107.1816,106.7644,107.0518,225146.0
2022-09-21 14:30:00,115.49,115.96,115.37,115.91,226723.0,107.0518,107.4875,106.9406,107.4411,226723.0
2022-09-21 15:00:00,115.9,115.92,115.71,115.76,91094.0,107.4318,107.4504,107.2557,107.3021,91094.0
2022-09-21 15:30:00,115.76,115.79,115.66,115.79,72991.0,107.3021,107.3299,107.2094,107.3299,72991.0
2022-09-22 09:30:00,115.16,115.21,114.99,115.05,457980.0,106.7459,106.7923,106.5883,106.6439,457980.0
2022-09-22 10:00:00,115.02,115.04,114.92,115.0,322862.0,106.6161,106.6347,106.5234,106.5976,322862.0
2022-09-22 10:30:00,114.99,114.99,114.8,114.83,133606.0,106.5883,106.5883,106.4122,106.44,133606.0
2022-09-22 11:00:00,114.83,114.85,114.74,114.81,89988.0,106.44,106.4586,106.3566,106.4215,89988.0
2022-09-22 11:30:00,114.8,115.0,114.78,114.95,61816.0,106.4122,106.5976,106.3937,106.5512,61816.0
2022-09-22 12:00:00,114.95,114.98,114.84,114.87,360511.0,106.5512,106.5791,106.4493,106.4771,360511.0
2022-09-22 12:30:00,114.87,114.96,114.86,114.93,436053.0,106.4771,106.5605,106.4678,106.5327,436053.0
2022-09-22 13:00:00,114.93,115.01,114.9,115.01,40412.0,106.5327,106.6069,106.5049,106.6069,40412.0
2022-09-22 13:30:00,115.01,115.03,114.94,114.96,58592.0,106.6069,106.6254,106.542,106.5605,58592.0
2022-09-22 14:00:00,114.96,114.96,114.82,114.84,63850.0,106.5605,106.5605,106.4307,106.4493,63850.0
2022-09-22 14:30:00,114.86,114.92,114.81,114.82,52583.0,106.4678,106.5234,106.4215,106.4307,52583.0
2022-09-22 15:00:00,114.82,114.89,114.82,114.87,94880.0,106.4307,106.4956,106.4307,106.4771,94880.0
2022-09-22 15:30:00,114.87,114.9,114.82,114.86,147258.0,106.4771,106.5049,106.4307,106.4678,147258.0
2022-09-23 09:30:00,114.81,114.85,114.55,114.65,544887.0,106.4215,106.4586,106.1805,106.2732,544887.0
2022-09-23 10:00:00,114.64,114.73,114.59,114.73,208385.0,106.2639,106.3473,106.2176,106.3473,208385.0
2022-09-23 10:30:00,114.74,114.74,114.56,114.61,42763.0,106.3566,106.3566,106.1897,106.2361,42763.0
2022-09-23 11:00:00,114.62,114.65,114.45,114.46,138674.0,106.2454,106.2732,106.0878,106.0971,138674.0
2022-09-23 11:30:00,114.47,114.56,114.46,114.53,288636.0,106.1063,106.1897,106.0971,106.1619,288636.0
2022-09-23 12:00:00,114.51,114.67,114.51,114.64,35601.0,106.1434,106.2917,106.1434,106.2639,35601.0
2022-09-23 12:30:00,114.65,114.81,114.64,114.75,43573.0,106.2732,106.4215,106.2639,106.3659,43573.0
2022-09-23 13:00:00,114.75,114.76,114.67,114.71,129424.0,106.3659,106.3751,106.2917,106.3288,129424.0
2022-09-23 13:30:00,114.71,114.72,114.65,114.69,36182.0,106.3288,106.3381,106.2732,106.3102,36182.0
2022-09-23 14:00:00,114.68,114.68,114.63,114.66,43607.0,106.301,106.301,106.2546,106.2824,43607.0
2022-09-23 14:30:00,114.66,114.66,114.55,114.56,109137.0,106.2824,106.2824,106.1805,106.1897,109137.0
2022-09-23 15:00:00,114.56,114.66,114.56,114.66,116634.0,106.1897,106.2824,106.1897,106.2824,116634.0
2022-09-23 15:30:00,114.65,114.68,114.62,114.67,54202.0,106.2732,106.301,106.2454,106.2917,54202.0
2022-09-26 09:30:00,114.33,114.39,114.28,114.33,99972.0,105.9765,106.0322,105.9302,105.9765,99972.0
2022-09-26 10:00:00,114.32,114.35,114.25,114.28,74063.0,105.9673,105.9951,105.9024,105.9302,74063.0
2022-09-26 10:30:00,114.26,114.35,114.26,114.27,37257.0,105.9117,105.9951,105.9117,105.9209,37257.0
2022-09-26 11:00:00,114.3,114.31,114.15,114.19,46016.0,105.9487,105.958,105.8097,105.8468,46016.0
2022-09-26 11:30:00,114.19,114.24,113.98,113.99,101769.0,105.8468,105.8931,105.6521,105.6614,101769.0
2022-09-26 12:00:00,113.98,114.0,113.82,113.86,385923.0,105.6521,105.6707,105.5038,105.5409,385923.0
2022-09-26 12:30:00,113.86,113.91,113.81,113.84,107710.0,105.5409,105.5872,105.4945,105.5224,107710.0
2022-09-26 13:00:00,113.85,113.85,113.58,113.68,317203.0,105.5316,105.5316,105.2813,105.374,317203.0
2022-09-26 13:30:00,113.68,113.71,113.58,113.59,212696.0,105.374,105.4018,105.2813,105.2906,212696.0
2022-09-26 14:00:00,113.6,113.65,113.56,113.58,241777.0,105.2999,105.3462,105.2628,105.2813,241777.0
2022-09-26 14:30:00,113.57,113.71,113.53,113.67,88499.0,105.2721,105.4018,105.235,105.3648,88499.0
2022-09-26 15:00:00,113.66,113.72,113.62,113.69,88058.0,105.3555,105.4111,105.3184,105.3833,88058.0
2022-09-26 15:30:00,113.69,113.71,113.62,113.65,251658.0,105.3833,105.4018,105.3184,105.3462,251658.0
2022-09-27 09:30:00,113.81,113.88,113.58,113.59,221231.0,105.4945,105.5594,105.2813,105.2906,221231.0
2022-09-27 10:00:00,113.6,113.6,113.41,113.53,192701.0,105.2999,105.2999,105.1238,105.235,192701.0
2022-09-27 10:30:00,113.54,113.73,113.51,113.63,40579.0,105.2443,105.4204,105.2165,105.3277,40579.0
2022-09-27 11:00:00,113.64,113.66,113.42,113.43,61447.0,105.337,105.3555,105.133,105.1423,61447.0
2022-09-27 11:30:00,113.43,113.59,113.42,113.52,128343.0,105.1423,105.2906,105.133,105.2257,128343.0
2022-09-27 12:00:00,113.52,113.55,113.43,113.45,95144.0,105.2257,105.2535,105.1423,105.1608,95144.0
2022-09-27 12:30:00,113.45,113.56,113.42,113.46,363647.0,105.1608,105.2628,105.133,105.1701,363647.0
2022-09-27 13:00:00,113.47,113.51,113.29,113.43,233724.0,105.1794,105.2165,105.0125,105.1423,233724.0
2022-09-27 13:30:00,113.43,113.43,113.31,113.36,48725.0,105.1423,105.1423,105.0311,105.0774,48725.0
2022-09-27 14:00:00,113.34,113.44,113.34,113.44,106720.0,105.0589,105.1516,105.0589,105.1516,106720.0
2022-09-27 14:30:00,113.45,113.5,113.4,113.43,210202.0,105.1608,105.2072,105.1145,105.1423,210202.0
2022-09-27 15:00:00,113.42,113.45,113.37,113.41,148961.0,105.133,105.1608,105.0867,105.1238,148961.0
2022-09-27 15:30:00,113.41,113.43,113.34,113.35,226581.0,105.1238,105.1423,105.0589,105.0682,226581.0
2022-09-28 09:30:00,114.42,114.43,114.17,114.19,150013.0,106.06,106.0692,105.8282,105.8468,150013.0
2022-09-28 10:00:00,114.2,114.43,114.12,114.43,92784.0,105.856,106.0692,105.7819,106.0692,92784.0
2022-09-28 10:30:00,114.45,114.52,114.34,114.47,157700.0,106.0878,106.1527,105.9858,106.1063,157700.0
2022-09-28 11:00:00,114.46,114.62,114.44,114.51,105202.0,106.0971,106.2454,106.0785,106.1434,105202.0
2022-09-28 11:30:00,114.52,114.62,114.45,114.62,79098.0,106.1527,106.2454,106.0878,106.2454,79098.0
2022-09-28 12:00:00,114.61,114.64,114.47,114.48,99365.0,106.2361,106.2639,106.1063,106.1156,99365.0
2022-09-28 12:30:00,114.46,114.55,114.42,114.55,247461.0,106.0971,106.1805,106.06,106.1805,247461.0
2022-09-28 13:00:00,114.54,114.78,114.47,114.76,540438.0,106.1712,106.3937,106.1063,106.3751,540438.0
2022-09-28 13:30:00,114.75,114.76,114.69,114.72,305834.0,106.3659,106.3751,106.3102,106.3381,305834.0
2022-09-28 14:00:00,114.72,114.76,114.68,114.7,112145.0,106.3381,106.3751,106.301,106.3195,112145.0
2022-09-28 14:30:00,114.7,114.94,114.69,114.93,167513.0,106.3195,106.542,106.3102,106.5327,167513.0
2022-09-28 15:00:00,114.92,114.98,114.88,114.91,1445186.0,106.5234,106.5791,106.4864,106.5142,1445186.0
2022-09-28 15:30:00,114.91,114.94,114.88,114.9,224501.0,106.5142,106.542,106.4864,106.5049,224501.0
2022-09-29 09:30:00,114.37,114.55,114.37,114.41,163211.0,106.0136,106.1805,106.0136,106.0507,163211.0
2022-09-29 10:00:00,114.42,114.45,114.28,114.39,169978.0,106.06,106.0878,105.9302,106.0322,169978.0
2022-09-29 10:30:00,114.39,114.46,114.34,114.37,121425.0,106.0322,106.0971,105.9858,106.0136,121425.0
2022-09-29 11:00:00,114.37,114.54,114.36,114.53,107140.0,106.0136,106.1712,106.0044,106.1619,107140.0
2022-09-29 11:30:00,114.52,114.67,114.51,114.65,62039.0,106.1527,106.2917,106.1434,106.2732,62039.0
2022-09-29 12:00:00,114.64,114.7,114.57,114.58,33825.0,106.2639,106.3195,106.199,106.2083,33825.0
2022-09-29 12:30:00,114.59,114.59,114.47,114.48,16818.0,106.2176,106.2176,106.1063,106.1156,16818.0
2022-09-29 13:00:00,114.5,114.56,114.49,114.5,21895.0,106.1341,106.1897,106.1249,106.1341,21895.0
2022-09-29 13:30:00,114.5,114.56,114.49,114.55,33033.0,106.1341,106.1897,106.1249,106.1805,33033.0
2022-09-29 14:00:00,114.54,114.57,114.5,114.55,57711.0,106.1712,106.199,106.1341,106.1805,57711.0
2022-09-29 14:30:00,114.56,114.66,114.55,114.65,41481.0,106.1897,106.2824,106.1805,106.2732,41481.0
2022-09-29 15:00:00,114.65,114.66,114.57,114.62,76923.0,106.2732,106.2824,106.199,106.2454,76923.0
2022-09-29 15:30:00,114.62,114.64,114.53,114.55,378329.0,106.2454,106.2639,106.1619,106.1805,378329.0
2022-09-30 09:30:00,114.73,114.88,114.73,114.84,302505.0,106.3473,106.4864,106.3473,106.4493,302505.0
2022-09-30 10:00:00,114.85,114.87,114.7,114.74,115847.0,106.4586,106.4771,106.3195,106.3566,115847.0
2022-09-30 10:30:00,114.72,114.75,114.59,114.67,171577.0,106.3381,106.3659,106.2176,106.2917,171577.0
2022-09-30 11:00:00,114.69,114.75,114.65,114.7,74651.0,106.3102,106.3659,106.2732,106.3195,74651.0
2022-09-30 11:30:00,114.7,114.79,114.69,114.75,34079.0,106.3195,106.4029,106.3102,106.3659,34079.0
2022-09-30 12:00:00,114.75,114.78,114.69,114.73,236289.0,106.3659,106.3937,106.3102,106.3473,236289.0
2022-09-30 12:30:00,114.73,114.77,114.7,114.73,39880.0,106.3473,106.3844,106.3195,106.3473,39880.0
2022-09-30 13:00:00,114.72,114.76,114.68,114.72,49259.0,106.3381,106.3751,106.301,106.3381,49259.0
2022-09-30 13:30:00,114.71,114.71,114.56,114.64,95745.0,106.3288,106.3288,106.1897,106.2639,95745.0
2022-09-30 14:00:00,114.64,114.68,114.6,114.67,85115.0,106.2639,106.301,106.2268,106.2917,85115.0
2022-09-30 14:30:00,114.67,114.68,114.35,114.36,434164.0,106.2917,106.301,105.9951,106.0044,434164.0
2022-09-30 15:00:00,114.36,114.42,114.18,114.23,339822.0,106.0044,106.06,105.8375,105.8839,339822.0
2022-09-30 15:30:00,114.23,114.32,114.08,114.32,538722.0,105.8839,105.9673,105.7448,105.9673,538722.0
2022-10-03 09:30:00,114.8,114.8,114.63,114.64,266570.0,106.5626,106.5626,106.4048,106.414,266570.0
2022-10-03 10:00:00,114.64,115.2,114.63,115.17,287533.0,106.414,106.9339,106.4048,106.906,287533.0
2022-10-03 10:30:00,115.16,115.3,115.16,115.22,84727.0,106.8967,107.0267,106.8967,106.9524,84727.0
2022-10-03 11:00:00,115.23,115.49,115.21,115.32,274231.0,106.9617,107.2031,106.9431,107.0453,274231.0
2022-10-03 11:30:00,115.32,115.34,115.17,115.18,185025.0,107.0453,107.0638,106.906,106.9153,185025.0
2022-10-03 12:00:00,115.2,115.27,115.15,115.17,118927.0,106.9339,106.9988,106.8875,106.906,118927.0
2022-10-03 12:30:00,115.17,115.18,115.11,115.11,58333.0,106.906,106.9153,106.8503,106.8503,58333.0
2022-10-03 13:00:00,115.11,115.12,115.06,115.1,251013.0,106.8503,106.8596,106.8039,106.841,251013.0
2022-10-03 13:30:00,115.1,115.13,115.04,115.05,38981.0,106.841,106.8689,106.7853,106.7946,38981.0
2022-10-03 14:00:00,115.04,115.04,114.96,115.0,155121.0,106.7853,106.7853,106.7111,106.7482,155121.0
2022-10-03 14:30:00,115.0,115.04,114.96,115.0,267348.0,106.7482,106.7853,106.7111,106.7482,267348.0
2022-10-03 15:00:00,114.98,114.98,114.86,114.91,134022.0,106.7297,106.7297,106.6183,106.6647,134022.0
2022-10-03 15:30:00,114.92,114.94,114.87,114.88,190927.0,106.674,106.6925,106.6275,106.6368,190927.0
2022-10-04 09:30:00,115.23,115.24,115.0,115.13,182085.0,106.9617,106.971,106.7482,106.8689,182085.0
2022-10-04 10:00:00,115.11,115.51,115.11,115.39,47185.0,106.8503,107.2216,106.8503,107.1102,47185.0
2022-10-04 10:30:00,115.38,115.45,115.33,115.38,506368.0,107.1009,107.1659,107.0545,107.1009,506368.0
2022-10-04 11:00:00,115.39,115.39,115.18,115.21,251710.0,107.1102,107.1102,106.9153,106.9431,251710.0
2022-10-04 11:30:00,115.23,115.25,115.2,115.23,96495.0,106.9617,106.9803,106.9339,106.9617,96495.0
2022-10-04 12:00:00,115.25,115.31,115.24,115.25,85412.0,106.9803,107.036,106.971,106.9803,85412.0
2022-10-04 12:30:00,115.25,115.26,115.18,115.19,86867.0,106.9803,106.9896,106.9153,106.9246,86867.0
2022-10-04 13:00:00,115.17,115.22,115.14,115.2,65423.0,106.906,106.9524,106.8782,106.9339,65423.0
2022-10-04 13:30:00,115.19,115.22,115.15,115.15,101230.0,106.9246,106.9524,106.8875,106.8875,101230.0
2022-10-04 14:00:00,115.15,115.16,115.1,115.14,59945.0,106.8875,106.8967,106.841,106.8782,59945.0
2022-10-04 14:30:00,115.14,115.22,115.12,115.21,104151.0,106.8782,106.9524,106.8596,106.9431,104151.0
2022-10-04 15:00:00,115.2,115.23,115.16,115.21,144293.0,106.9339,106.9617,106.8967,106.9431,144293.0
2022-10-04 15:30:00,115.2,115.22,115.1,115.1,183852.0,106.9339,106.9524,106.841,106.841,183852.0
2022-10-05 09:30:00,114.72,114.77,114.6,114.64,282451.0,106.4883,106.5347,106.3769,106.414,282451.0
2022-10-05 10:00:00,114.64,114.65,114.37,114.39,535318.0,106.414,106.4233,106.1634,106.182,535318.0
2022-10-05 10:30:00,114.42,114.56,114.4,114.4,323499.0,106.2098,106.3398,106.1913,106.1913,323499.0
2022-10-05 11:00:00,114.39,114.47,114.37,114.45,83818.0,106.182,106.2562,106.1634,106.2377,83818.0
2022-10-05 11:30:00,114.44,114.49,114.42,114.49,34438.0,106.2284,106.2748,106.2098,106.2748,34438.0
2022-10-05 12:00:00,114.49,114.56,114.46,114.54,79282.0,106.2748,106.3398,106.247,106.3212,79282.0
2022-10-05 12:30:00,114.53,114.54,114.47,114.47,39036.0,106.3119,106.3212,106.2562,106.2562,39036.0
2022-10-05 13:00:00,114.47,114.52,114.45,114.49,43725.0,106.2562,106.3027,106.2377,106.2748,43725.0
2022-10-05 13:30:00,114.49,114.56,114.49,114.52,52139.0,106.2748,106.3398,106.2748,106.3027,52139.0
2022-10-05 14:00:00,114.53,114.6,114.51,114.6,96674.0,106.3119,106.3769,106.2934,106.3769,96674.0
2022-10-05 14:30:00,114.6,114.62,114.54,114.61,102152.0,106.3769,106.3955,106.3212,106.3862,102152.0
2022-10-05 15:00:00,114.62,114.68,114.59,114.6,87050.0,106.3955,106.4512,106.3676,106.3769,87050.0
2022-10-05 15:30:00,114.59,114.61,114.55,114.57,150445.0,106.3676,106.3862,106.3305,106.3491,150445.0
2022-10-06 09:30:00,114.43,114.51,114.29,114.34,207943.0,106.2191,106.2934,106.0892,106.1356,207943.0
2022-10-06 10:00:00,114.34,114.34,114.17,114.17,88436.0,106.1356,106.1356,105.9778,105.9778,88436.0
2022-10-06 10:30:00,114.18,114.25,114.14,114.25,84494.0,105.9871,106.052,105.9499,106.052,84494.0
2022-10-06 11:00:00,114.26,114.36,114.21,114.35,67099.0,106.0613,106.1541,106.0149,106.1449,67099.0
2022-10-06 11:30:00,114.35,114.35,114.2,114.25,75334.0,106.1449,106.1449,106.0056,106.052,75334.0
2022-10-06 12:00:00,114.25,114.28,114.21,114.24,753484.0,106.052,106.0799,106.0149,106.0427,753484.0
2022-10-06 12:30:00,114.26,114.3,114.23,114.24,35049.0,106.0613,106.0984,106.0335,106.0427,35049.0
2022-10-06 13:00:00,114.25,114.34,114.23,114.3,53924.0,106.052,106.1356,106.0335,106.0984,53924.0
2022-10-06 13:30:00,114.29,114.32,114.25,114.26,170785.0,106.0892,106.117,106.052,106.0613,170785.0
2022-10-06 14:00:00,114.26,114.28,114.22,114.27,71650.0,106.0613,106.0799,106.0242,106.0706,71650.0
2022-10-06 14:30:00,114.27,114.28,114.15,114.15,287940.0,106.0706,106.0799,105.9592,105.9592,287940.0
2022-10-06 15:00:00,114.16,114.24,114.15,114.22,157896.0,105.9685,106.0427,105.9592,106.0242,157896.0
2022-10-06 15:30:00,114.22,114.22,114.14,114.15,209338.0,106.0242,106.0242,105.9499,105.9592,209338.0
2022-10-07 09:30:00,113.82,113.84,113.77,113.8,88545.0,105.6529,105.6715,105.6065,105.6343,88545.0
2022-10-07 10:00:00,113.8,113.82,113.73,113.78,36344.0,105.6343,105.6529,105.5693,105.6158,36344.0
2022-10-07 10:30:00,113.8,113.91,113.76,113.87,55770.0,105.6343,105.7364,105.5972,105.6993,55770.0
2022-10-07 11:00:00,113.89,113.92,113.85,113.89,25859.0,105.7179,105.7457,105.6807,105.7179,25859.0
2022-10-07 11:30:00,113.9,113.97,113.89,113.93,31315.0,105.7271,105.7921,105.7179,105.755,31315.0
2022-10-07 12:00:00,113.91,113.98,113.88,113.89,277754.0,105.7364,105.8014,105.7086,105.7179,277754.0
2022-10-07 12:30:00,113.89,113.9,113.87,113.89,35465.0,105.7179,105.7271,105.6993,105.7179,35465.0
2022-10-07 13:00:00,113.88,113.88,113.85,113.87,37111.0,105.7086,105.7086,105.6807,105.6993,37111.0
2022-10-07 13:30:00,113.87,113.9,113.86,113.86,29559.0,105.6993,105.7271,105.69,105.69,29559.0
2022-10-07 14:00:00,113.85,113.86,113.82,113.83,164685.0,105.6807,105.69,105.6529,105.6622,164685.0
2022-10-07 14:30:00,113.83,113.85,113.79,113.8,54573.0,105.6622,105.6807,105.625,105.6343,54573.0
2022-10-07 15:00:00,113.79,113.79,113.75,113.79,44320.0,105.625,105.625,105.5879,105.625,44320.0
2022-10-07 15:30:00,113.79,113.79,113.75,113.75,59814.0,105.625,105.625,105.5879,105.5879,59814.0
2022-10-10 09:30:00,113.72,113.73,113.57,113.6,58892.0,105.5601,105.5693,105.4208,105.4487,58892.0
2022-10-10 10:00:00,113.6,113.61,113.42,113.42,36380.0,105.4487,105.458,105.2816,105.2816,36380.0
2022-10-10 10:30:00,113.41,113.46,113.25,113.36,79964.0,105.2723,105.3187,105.1238,105.2259,79964.0
2022-10-10 11:00:00,113.36,113.36,113.25,113.34,35503.0,105.2259,105.2259,105.1238,105.2073,35503.0
2022-10-10 11:30:00,113.35,113.36,113.29,113.29,11614.0,105.2166,105.2259,105.1609,105.1609,11614.0
2022-10-10 12:00:00,113.29,113.33,113.28,113.33,38427.0,105.1609,105.198,105.1516,105.198,38427.0
2022-10-10 12:30:00,113.32,113.33,113.28,113.29,15432.0,105.1888,105.198,105.1516,105.1609,15432.0
2022-10-10 13:00:00,113.28,113.43,113.27,113.4,23265.0,105.1516,105.2909,105.1424,105.263,23265.0
2022-10-10 13:30:00,113.41,113.48,113.41,113.44,41133.0,105.2723,105.3373,105.2723,105.3002,41133.0
2022-10-10 14:00:00,113.44,113.51,113.44,113.5,32208.0,105.3002,105.3651,105.3002,105.3558,32208.0
2022-10-10 14:30:00,113.52,113.53,113.45,113.47,55452.0,105.3744,105.3837,105.3094,105.328,55452.0
2022-10-10 15:00:00,113.47,113.55,113.47,113.55,189889.0,105.328,105.4023,105.328,105.4023,189889.0
2022-10-10 15:30:00,113.54,113.55,113.48,113.48,99331.0,105.393,105.4023,105.3373,105.3373,99331.0
2022-10-11 09:30:00,113.75,113.75,113.66,113.67,105816.0,105.5879,105.5879,105.5044,105.5136,105816.0
2022-10-11 10:00:00,113.66,113.77,113.56,113.75,39580.0,105.5044,105.6065,105.4115,105.5879,39580.0
2022-10-11 10:30:00,113.76,113.88,113.76,113.81,93147.0,105.5972,105.7086,105.5972,105.6436,93147.0
2022-10-11 11:00:00,113.82,113.91,113.81,113.87,81895.0,105.6529,105.7364,105.6436,105.6993,81895.0
2022-10-11 11:30:00,113.87,113.92,113.84,113.9,243556.0,105.6993,105.7457,105.6715,105.7271,243556.0
2022-10-11 12:00:00,113.89,113.98,113.88,113.97,40573.0,105.7179,105.8014,105.7086,105.7921,40573.0
2022-10-11 12:30:00,113.97,114.01,113.9,113.92,53806.0,105.7921,105.8293,105.7271,105.7457,53806.0
2022-10-11 13:00:00,113.92,113.93,113.83,113.85,34612.0,105.7457,105.755,105.6622,105.6807,34612.0
2022-10-11 13:30:00,113.86,113.91,113.85,113.88,35241.0,105.69,105.7364,105.6807,105.7086,35241.0
2022-10-11 14:00:00,113.88,113.88,113.84,113.85,54538.0,105.7086,105.7086,105.6715,105.6807,54538.0
2022-10-11 14:30:00,113.86,113.87,113.62,113.62,82695.0,105.69,105.6993,105.4672,105.4672,82695.0
2022-10-11 15:00:00,113.63,113.75,113.6,113.73,158382.0,105.4765,105.5879,105.4487,105.5693,158382.0
2022-10-11 15:30:00,113.73,113.74,113.61,113.64,160712.0,105.5693,105.5786,105.458,105.4858,160712.0
2022-10-12 09:30:00,113.63,113.74,113.6,113.7,65086.0,105.4765,105.5786,105.4487,105.5415,65086.0
2022-10-12 10:00:00,113.71,113.75,113.67,113.7,24223.0,105.5508,105.5879,105.5136,105.5415,24223.0
2022-10-12 10:30:00,113.7,113.71,113.63,113.67,20875.0,105.5415,105.5508,105.4765,105.5136,20875.0
2022-10-12 11:00:00,113.65,113.73,113.62,113.72,34956.0,105.4951,105.5693,105.4672,105.5601,34956.0
2022-10-12 11:30:00,113.73,113.78,113.7,113.78,227449.0,105.5693,105.6158,105.5415,105.6158,227449.0
2022-10-12 12:00:00,113.79,113.87,113.77,113.87,43233.0,105.625,105.6993,105.6065,105.6993,43233.0
2022-10-12 12:30:00,113.88,113.88,113.8,113.81,137721.0,105.7086,105.7086,105.6343,105.6436,137721.0
2022-10-12 13:00:00,113.81,113.86,113.71,113.74,75648.0,105.6436,105.69,105.5508,105.5786,75648.0
2022-10-12 13:30:00,113.73,113.82,113.72,113.77,93599.0,105.5693,105.6529,105.5601,105.6065,93599.0
2022-10-12 14:00:00,113.77,114.0,113.77,113.95,131878.0,105.6065,105.82,105.6065,105.7736,131878.0
2022-10-12 14:30:00,113.95,113.96,113.88,113.9,87488.0,105.7736,105.7828,105.7086,105.7271,87488.0
2022-10-12 15:00:00,113.9,113.9,113.79,113.87,123419.0,105.7271,105.7271,105.625,105.6993,123419.0
2022-10-12 15:30:00,113.87,113.92,113.83,113.91,57250.0,105.6993,105.7457,105.6622,105.7364,57250.0
2022-10-13 09:30:00,112.84,113.18,112.84,113.18,194300.0,104.7432,105.0588,104.7432,105.0588,194300.0
2022-10-13 10:00:00,113.19,113.29,113.09,113.13,69779.0,105.0681,105.1609,104.9753,105.0124,69779.0
2022-10-13 10:30:00,113.13,113.37,113.13,113.21,92104.0,105.0124,105.2352,105.0124,105.0867,92104.0
2022-10-13 11:00:00,113.2,113.43,113.18,113.41,49328.0,105.0774,105.2909,105.0588,105.2723,49328.0
2022-10-13 11:30:00,113.41,113.52,113.37,113.37,49852.0,105.2723,105.3744,105.2352,105.2352,49852.0
2022-10-13 12:00:00,113.38,113.5,113.38,113.48,81727.0,105.2445,105.3558,105.2445,105.3373,81727.0
2022-10-13 12:30:00,113.47,113.48,113.38,113.43,141265.0,105.328,105.3373,105.2445,105.2909,141265.0
2022-10-13 13:00:00,113.43,113.72,113.39,113.66,61029.0,105.2909,105.5601,105.2537,105.5044,61029.0
2022-10-13 13:30:00,113.66,113.73,113.64,113.66,35676.0,105.5044,105.5693,105.4858,105.5044,35676.0
2022-10-13 14:00:00,113.62,113.64,113.48,113.48,30020.0,105.4672,105.4858,105.3373,105.3373,30020.0
2022-10-13 14:30:00,113.49,113.54,113.4,113.42,51226.0,105.3466,105.393,105.263,105.2816,51226.0
2022-10-13 15:00:00,113.41,113.43,113.35,113.37,49288.0,105.2723,105.2909,105.2166,105.2352,49288.0
2022-10-13 15:30:00,113.38,113.43,113.37,113.39,69370.0,105.2445,105.2909,105.2352,105.2537,69370.0
2022-10-14 09:30:00,113.77,113.78,113.53,113.58,96748.0,105.6065,105.6158,105.3837,105.4301,96748.0
2022-10-14 10:00:00,113.58,113.58,113.27,113.3,105932.0,105.4301,105.4301,105.1424,105.1702,105932.0
2022-10-14 10:30:00,113.31,113.39,113.19,113.27,35476.0,105.1795,105.2537,105.0681,105.1424,35476.0
2022-10-14 11:00:00,113.31,113.33,113.09,113.11,140030.0,105.1795,105.198,104.9753,104.9938,140030.0
2022-10-14 11:30:00,113.1,113.17,113.03,113.13,293367.0,104.9845,105.0495,104.9196,105.0124,293367.0
2022-10-14 12:00:00,113.12,113.25,113.03,113.09,53455.0,105.0031,105.1238,104.9196,104.9753,53455.0
2022-10-14 12:30:00,113.09,113.12,113.03,113.04,22616.0,104.9753,105.0031,104.9196,104.9289,22616.0
2022-10-14 13:00:00,113.06,113.09,113.02,113.06,25875.0,104.9474,104.9753,104.9103,104.9474,25875.0
2022-10-14 13:30:00,113.07,113.1,113.06,113.07,78031.0,104.9567,104.9845,104.9474,104.9567,78031.0
2022-10-14 14:00:00,113.07,113.15,113.03,113.15,116077.0,104.9567,105.031,104.9196,105.031,116077.0
2022-10-14 14:30:00,113.13,113.2,113.09,113.14,126811.0,105.0124,105.0774,104.9753,105.0217,126811.0
2022-10-14 15:00:00,113.15,113.2,113.13,113.19,168381.0,105.031,105.0774,105.0124,105.0681,168381.0
2022-10-14 15:30:00,113.19,113.19,113.11,113.11,40208.0,105.0681,105.0681,104.9938,104.9938,40208.0
2022-10-17 09:30:00,113.65,113.73,113.54,113.56,83758.0,105.4951,105.5693,105.393,105.4115,83758.0
2022-10-17 10:00:00,113.56,113.59,113.47,113.49,42128.0,105.4115,105.4394,105.328,105.3466,42128.0
2022-10-17 10:30:00,113.49,113.56,113.48,113.51,56095.0,105.3466,105.4115,105.3373,105.3651,56095.0
2022-10-17 11:00:00,113.51,113.52,113.43,113.51,27834.0,105.3651,105.3744,105.2909,105.3651,27834.0
2022-10-17 11:30:00,113.52,113.57,113.52,113.55,343882.0,105.3744,105.4208,105.3744,105.4023,343882.0
2022-10-17 12:00:00,113.55,113.55,113.44,113.46,28532.0,105.4023,105.4023,105.3002,105.3187,28532.0
2022-10-17 12:30:00,113.44,113.44,113.35,113.36,31718.0,105.3002,105.3002,105.2166,105.2259,31718.0
2022-10-17 13:00:00,113.37,113.38,113.35,113.37,20021.0,105.2352,105.2445,105.2166,105.2352,20021.0
2022-10-17 13:30:00,113.36,113.38,113.32,113.34,35596.0,105.2259,105.2445,105.1888,105.2073,35596.0
2022-10-17 14:00:00,113.35,113.36,113.29,113.32,22158.0,105.2166,105.2259,105.1609,105.1888,22158.0
2022-10-17 14:30:00,113.32,113.36,113.29,113.32,78364.0,105.1888,105.2259,105.1609,105.1888,78364.0
2022-10-17 15:00:00,113.31,113.32,113.27,113.29,49152.0,105.1795,105.1888,105.1424,105.1609,49152.0
2022-10-17 15:30:00,113.28,113.29,113.23,113.27,25053.0,105.1516,105.1609,105.1052,105.1424,25053.0
2022-10-18 09:30:00,113.55,113.63,113.52,113.58,68913.0,105.4023,105.4765,105.3744,105.4301,68913.0
2022-10-18 10:00:00,113.59,113.65,113.52,113.56,36545.0,105.4394,105.4951,105.3744,105.4115,36545.0
2022-10-18 10:30:00,113.55,113.56,113.48,113.55,16742.0,105.4023,105.4115,105.3373,105.4023,16742.0
2022-10-18 11:00:00,113.52,113.53,113.23,113.26,49690.0,105.3744,105.3837,105.1052,105.1331,49690.0
2022-10-18 11:30:00,113.26,113.29,113.17,113.28,27308.0,105.1331,105.1609,105.0495,105.1516,27308.0
2022-10-18 12:00:00,113.27,113.38,113.26,113.35,62205.0,105.1424,105.2445,105.1331,105.2166,62205.0
2022-10-18 12:30:00,113.36,113.47,113.35,113.37,42128.0,105.2259,105.328,105.2166,105.2352,42128.0
2022-10-18 13:00:00,113.37,113.4,113.28,113.32,47004.0,105.2352,105.263,105.1516,105.1888,47004.0
2022-10-18 13:30:00,113.34,113.41,113.33,113.4,39646.0,105.2073,105.2723,105.198,105.263,39646.0
2022-10-18 14:00:00,113.4,113.41,113.36,113.41,43568.0,105.263,105.2723,105.2259,105.2723,43568.0
2022-10-18 14:30:00,113.41,113.45,113.37,113.44,103220.0,105.2723,105.3094,105.2352,105.3002,103220.0
2022-10-18 15:00:00,113.45,113.48,113.43,113.45,70983.0,105.3094,105.3373,105.2909,105.3094,70983.0
2022-10-18 15:30:00,113.46,113.5,113.45,113.48,48055.0,105.3187,105.3558,105.3094,105.3373,48055.0
2022-10-19 09:30:00,112.95,113.0,112.9,112.96,85560.0,104.8453,104.8917,104.7989,104.8546,85560.0
2022-10-19 10:00:00,112.96,113.08,112.95,113.07,24228.0,104.8546,104.966,104.8453,104.9567,24228.0
2022-10-19 10:30:00,113.08,113.08,112.95,112.97,38619.0,104.966,104.966,104.8453,104.8639,38619.0
2022-10-19 11:00:00,112.95,113.06,112.91,112.95,216019.0,104.8453,104.9474,104.8082,104.8453,216019.0
2022-10-19 11:30:00,112.96,112.96,112.89,112.9,40519.0,104.8546,104.8546,104.7896,104.7989,40519.0
2022-10-19 12:00:00,112.89,112.9,112.79,112.84,30240.0,104.7896,104.7989,104.6968,104.7432,30240.0
2022-10-19 12:30:00,112.85,112.87,112.78,112.84,46256.0,104.7525,104.7711,104.6875,104.7432,46256.0
2022-10-19 13:00:00,112.84,112.9,112.76,112.86,73965.0,104.7432,104.7989,104.6689,104.7618,73965.0
2022-10-19 13:30:00,112.86,112.87,112.8,112.84,57285.0,104.7618,104.7711,104.7061,104.7432,57285.0
2022-10-19 14:00:00,112.84,112.9,112.83,112.89,93591.0,104.7432,104.7989,104.7339,104.7896,93591.0
2022-10-19 14:30:00,112.88,112.88,112.78,112.8,55768.0,104.7803,104.7803,104.6875,104.7061,55768.0
2022-10-19 15:00:00,112.79,112.86,112.77,112.78,70055.0,104.6968,104.7618,104.6782,104.6875,70055.0
2022-10-19 15:30:00,112.78,112.82,112.77,112.8,65672.0,104.6875,104.7246,104.6782,104.7061,65672.0
2022-10-20 09:30:00,112.62,112.67,112.57,112.6,140353.0,104.539,104.5854,104.4926,104.5204,140353.0
2022-10-20 10:00:00,112.63,112.81,112.63,112.8,52591.0,104.5483,104.7154,104.5483,104.7061,52591.0
2022-10-20 10:30:00,112.8,112.8,112.69,112.78,52704.0,104.7061,104.7061,104.604,104.6875,52704.0
2022-10-20 11:00:00,112.78,112.79,112.7,112.72,23195.0,104.6875,104.6968,104.6133,104.6318,23195.0
2022-10-20 11:30:00,112.73,112.75,112.64,112.65,39516.0,104.6411,104.6597,104.5576,104.5668,39516.0
2022-10-20 12:00:00,112.65,112.67,112.59,112.61,641444.0,104.5668,104.5854,104.5111,104.5297,641444.0
2022-10-20 12:30:00,112.6,112.6,112.48,112.55,89929.0,104.5204,104.5204,104.409,104.474,89929.0
2022-10-20 13:00:00,112.56,112.56,112.42,112.42,74863.0,104.4833,104.4833,104.3533,104.3533,74863.0
2022-10-20 13:30:00,112.42,112.45,112.37,112.41,25112.0,104.3533,104.3812,104.3069,104.3441,25112.0
2022-10-20 14:00:00,112.41,112.41,112.36,112.38,38572.0,104.3441,104.3441,104.2976,104.3162,38572.0
2022-10-20 14:30:00,112.39,112.46,112.32,112.33,87059.0,104.3255,104.3905,104.2605,104.2698,87059.0
2022-10-20 15:00:00,112.33,112.36,112.28,112.3,145379.0,104.2698,104.2976,104.2234,104.242,145379.0
2022-10-20 15:30:00,112.29,112.33,112.25,112.33,42183.0,104.2327,104.2698,104.1955,104.2698,42183.0
2022-10-21 09:30:00,112.42,112.67,112.34,112.66,248949.0,104.3533,104.5854,104.2791,104.5761,248949.0
2022-10-21 10:00:00,112.67,112.79,112.6,112.6,65170.0,104.5854,104.6968,104.5204,104.5204,65170.0
2022-10-21 10:30:00,112.63,112.76,112.56,112.64,100021.0,104.5483,104.6689,104.4833,104.5576,100021.0
2022-10-21 11:00:00,112.64,112.73,112.54,112.68,104608.0,104.5576,104.6411,104.4647,104.5947,104608.0
2022-10-21 11:30:00,112.7,112.9,112.59,112.9,315479.0,104.6133,104.7989,104.5111,104.7989,315479.0
2022-10-21 12:00:00,112.91,113.02,112.75,112.77,231466.0,104.8082,104.9103,104.6597,104.6782,231466.0
2022-10-21 12:30:00,112.77,112.84,112.74,112.75,178209.0,104.6782,104.7432,104.6504,104.6597,178209.0
2022-10-21 13:00:00,112.74,112.86,112.74,112.79,20923.0,104.6504,104.7618,104.6504,104.6968,20923.0
2022-10-21 13:30:00,112.8,112.82,112.75,112.76,55292.0,104.7061,104.7246,104.6597,104.6689,55292.0
2022-10-21 14:00:00,112.76,112.79,112.74,112.78,76232.0,104.6689,104.6968,104.6504,104.6875,76232.0
2022-10-21 14:30:00,112.78,112.88,112.77,112.82,166463.0,104.6875,104.7803,104.6782,104.7246,166463.0
2022-10-21 15:00:00,112.81,112.9,112.8,112.89,43647.0,104.7154,104.7989,104.7061,104.7896,43647.0
2022-10-21 15:30:00,112.88,112.88,112.82,112.83,315801.0,104.7803,104.7803,104.7246,104.7339,315801.0
2022-10-24 09:30:00,112.76,113.02,112.64,112.89,296776.0,104.6689,104.9103,104.5576,104.7896,296776.0
2022-10-24 10:00:00,112.88,112.88,112.59,112.68,41840.0,104.7803,104.7803,104.5111,104.5947,41840.0
2022-10-24 10:30:00,112.65,112.79,112.64,112.79,45702.0,104.5668,104.6968,104.5576,104.6968,45702.0
2022-10-24 11:00:00,112.79,112.85,112.72,112.79,32559.0,104.6968,104.7525,104.6318,104.6968,32559.0
2022-10-24 11:30:00,112.82,112.95,112.8,112.94,527385.0,104.7246,104.8453,104.7061,104.836,527385.0
2022-10-24 12:00:00,112.95,113.05,112.92,113.02,14914.0,104.8453,104.9381,104.8175,104.9103,14914.0
2022-10-24 12:30:00,113.05,113.05,112.91,112.91,17645.0,104.9381,104.9381,104.8082,104.8082,17645.0
2022-10-24 13:00:00,112.91,112.92,112.84,112.84,19290.0,104.8082,104.8175,104.7432,104.7432,19290.0
2022-10-24 13:30:00,112.84,112.88,112.81,112.82,15099.0,104.7432,104.7803,104.7154,104.7246,15099.0
2022-10-24 14:00:00,112.85,112.86,112.77,112.78,38078.0,104.7525,104.7618,104.6782,104.6875,38078.0
2022-10-24 14:30:00,112.77,112.82,112.77,112.82,54447.0,104.6782,104.7246,104.6782,104.7246,54447.0
2022-10-24 15:00:00,112.83,112.87,112.79,112.81,70684.0,104.7339,104.7711,104.6968,104.7154,70684.0
2022-10-24 15:30:00,112.8,112.83,112.77,112.81,64839.0,104.7061,104.7339,104.6782,104.7154,64839.0
2022-10-25 09:30:00,113.4,113.63,113.39,113.55,91443.0,105.263,105.4765,105.2537,105.4023,91443.0
2022-10-25 10:00:00,113.54,113.65,113.52,113.56,96261.0,105.393,105.4951,105.3744,105.4115,96261.0
2022-10-25 10:30:00,113.57,113.62,113.47,113.48,51007.0,105.4208,105.4672,105.328,105.3373,51007.0
2022-10-25 11:00:00,113.48,113.6,113.48,113.59,48114.0,105.3373,105.4487,105.3373,105.4394,48114.0
2022-10-25 11:30:00,113.59,113.66,113.54,113.56,112335.0,105.4394,105.5044,105.393,105.4115,112335.0
2022-10-25 12:00:00,113.55,113.55,113.39,113.39,74169.0,105.4023,105.4023,105.2537,105.2537,74169.0
2022-10-25 12:30:00,113.43,113.45,113.39,113.43,41048.0,105.2909,105.3094,105.2537,105.2909,41048.0
2022-10-25 13:00:00,113.44,113.45,113.36,113.39,89421.0,105.3002,105.3094,105.2259,105.2537,89421.0
2022-10-25 13:30:00,113.39,113.44,113.39,113.44,40890.0,105.2537,105.3002,105.2537,105.3002,40890.0
2022-10-25 14:00:00,113.45,113.48,113.43,113.46,81985.0,105.3094,105.3373,105.2909,105.3187,81985.0
2022-10-25 14:30:00,113.47,113.48,113.34,113.35,54860.0,105.328,105.3373,105.2073,105.2166,54860.0
2022-10-25 15:00:00,113.35,113.41,113.31,113.38,46860.0,105.2166,105.2723,105.1795,105.2445,46860.0
2022-10-25 15:30:00,113.39,113.42,113.37,113.41,85898.0,105.2537,105.2816,105.2352,105.2723,85898.0
2022-10-26 09:30:00,113.54,113.68,113.53,113.62,86986.0,105.393,105.5229,105.3837,105.4672,86986.0
2022-10-26 10:00:00,113.63,113.86,113.56,113.66,191158.0,105.4765,105.69,105.4115,105.5044,191158.0
2022-10-26 10:30:00,113.66,113.7,113.55,113.62,196811.0,105.5044,105.5415,105.4023,105.4672,196811.0
2022-10-26 11:00:00,113.64,113.78,113.63,113.75,33805.0,105.4858,105.6158,105.4765,105.5879,33805.0
2022-10-26 11:30:00,113.75,113.79,113.68,113.74,35713.0,105.5879,105.625,105.5229,105.5786,35713.0
2022-10-26 12:00:00,113.74,113.8,113.69,113.77,74647.0,105.5786,105.6343,105.5322,105.6065,74647.0
2022-10-26 12:30:00,113.78,113.79,113.61,113.63,21631.0,105.6158,105.625,105.458,105.4765,21631.0
2022-10-26 13:00:00,113.64,113.79,113.61,113.67,119108.0,105.4858,105.625,105.458,105.5136,119108.0
2022-10-26 13:30:00,113.69,113.72,113.66,113.68,26021.0,105.5322,105.5601,105.5044,105.5229,26021.0
2022-10-26 14:00:00,113.68,113.68,113.64,113.66,27515.0,105.5229,105.5229,105.4858,105.5044,27515.0
2022-10-26 14:30:00,113.66,113.71,113.65,113.71,43671.0,105.5044,105.5508,105.4951,105.5508,43671.0
2022-10-26 15:00:00,113.71,113.71,113.61,113.63,47652.0,105.5508,105.5508,105.458,105.4765,47652.0
2022-10-26 15:30:00,113.63,113.7,113.62,113.69,98047.0,105.4765,105.5415,105.4672,105.5322,98047.0
2022-10-27 09:30:00,113.99,114.04,113.81,113.95,54652.0,105.8107,105.8571,105.6436,105.7736,54652.0
2022-10-27 10:00:00,113.94,114.23,113.94,114.22,138460.0,105.7643,106.0335,105.7643,106.0242,138460.0
2022-10-27 10:30:00,114.23,114.28,114.1,114.24,94855.0,106.0335,106.0799,105.9128,106.0427,94855.0
2022-10-27 11:00:00,114.24,114.32,114.18,114.31,126762.0,106.0427,106.117,105.9871,106.1077,126762.0
2022-10-27 11:30:00,114.31,114.36,114.21,114.28,141998.0,106.1077,106.1541,106.0149,106.0799,141998.0
2022-10-27 12:00:00,114.28,114.31,114.19,114.19,38359.0,106.0799,106.1077,105.9963,105.9963,38359.0
2022-10-27 12:30:00,114.19,114.19,114.12,114.17,14637.0,105.9963,105.9963,105.9314,105.9778,14637.0
2022-10-27 13:00:00,114.17,114.27,114.11,114.2,157039.0,105.9778,106.0706,105.9221,106.0056,157039.0
2022-10-27 13:30:00,114.21,114.22,114.16,114.18,45812.0,106.0149,106.0242,105.9685,105.9871,45812.0
2022-10-27 14:00:00,114.19,114.21,114.15,114.15,54545.0,105.9963,106.0149,105.9592,105.9592,54545.0
2022-10-27 14:30:00,114.16,114.27,114.15,114.26,45260.0,105.9685,106.0706,105.9592,106.0613,45260.0
2022-10-27 15:00:00,114.23,114.25,114.16,114.18,71050.0,106.0335,106.052,105.9685,105.9871,71050.0
2022-10-27 15:30:00,114.18,114.29,114.16,114.29,78954.0,105.9871,106.0892,105.9685,106.0892,78954.0
2022-10-28 09:30:00,113.8,114.08,113.79,113.98,131401.0,105.6343,105.8942,105.625,105.8014,131401.0
2022-10-28 10:00:00,114.0,114.09,113.8,113.9,85225.0,105.82,105.9035,105.6343,105.7271,85225.0
2022-10-28 10:30:00,113.92,113.98,113.86,113.93,95074.0,105.7457,105.8014,105.69,105.755,95074.0
2022-10-28 11:00:00,113.94,114.03,113.89,113.9,50548.0,105.7643,105.8478,105.7179,105.7271,50548.0
2022-10-28 11:30:00,113.91,113.94,113.82,113.82,28758.0,105.7364,105.7643,105.6529,105.6529,28758.0
2022-10-28 12:00:00,113.81,113.85,113.8,113.8,57885.0,105.6436,105.6807,105.6343,105.6343,57885.0
2022-10-28 12:30:00,113.8,113.83,113.79,113.8,110564.0,105.6343,105.6622,105.625,105.6343,110564.0
2022-10-28 13:00:00,113.81,113.83,113.72,113.77,27804.0,105.6436,105.6622,105.5601,105.6065,27804.0
2022-10-28 13:30:00,113.77,113.81,113.75,113.79,24700.0,105.6065,105.6436,105.5879,105.625,24700.0
2022-10-28 14:00:00,113.79,113.81,113.75,113.75,31046.0,105.625,105.6436,105.5879,105.5879,31046.0
2022-10-28 14:30:00,113.74,113.76,113.63,113.75,158104.0,105.5786,105.5972,105.4765,105.5879,158104.0
2022-10-28 15:00:00,113.75,113.79,113.72,113.73,156101.0,105.5879,105.625,105.5601,105.5693,156101.0
2022-10-28 15:30:00,113.73,113.83,113.73,113.82,191696.0,105.5693,105.6622,105.5693,105.6529,191696.0
2022-10-31 09:30:00,113.5,113.51,113.43,113.48,156559.0,105.3558,105.3651,105.2909,105.3373,156559.0
2022-10-31 10:00:00,113.47,113.52,113.45,113.48,20522.0,105.328,105.3744,105.3094,105.3373,20522.0
2022-10-31 10:30:00,113.49,113.55,113.48,113.52,34203.0,105.3466,105.4023,105.3373,105.3744,34203.0
2022-10-31 11:00:00,113.53,113.56,113.5,113.54,22689.0,105.3837,105.4115,105.3558,105.393,22689.0
2022-10-31 11:30:00,113.53,113.58,113.53,113.55,20985.0,105.3837,105.4301,105.3837,105.4023,20985.0
2022-10-31 12:00:00,113.55,113.6,113.53,113.57,140956.0,105.4023,105.4487,105.3837,105.4208,140956.0
2022-10-31 12:30:00,113.58,113.61,113.57,113.61,75611.0,105.4301,105.458,105.4208,105.458,75611.0
2022-10-31 13:00:00,113.6,113.62,113.56,113.61,177379.0,105.4487,105.4672,105.4115,105.458,177379.0
2022-10-31 13:30:00,113.61,113.64,113.58,113.59,38010.0,105.458,105.4858,105.4301,105.4394,38010.0
2022-10-31 14:00:00,113.6,113.6,113.55,113.57,46779.0,105.4487,105.4487,105.4023,105.4208,46779.0
2022-10-31 14:30:00,113.56,113.57,113.42,113.46,148451.0,105.4115,105.4208,105.2816,105.3187,148451.0
2022-10-31 15:00:00,113.46,113.46,113.29,113.4,87630.0,105.3187,105.3187,105.1609,105.263,87630.0
2022-10-31 15:30:00,113.4,113.51,113.3,113.5,243498.0,105.263,105.3651,105.1702,105.3558,243498.0
2022-11-01 09:30:00,113.86,113.88,113.71,113.81,36058.0,105.8511,105.8697,105.7116,105.8046,36058.0
2022-11-01 10:00:00,113.81,113.81,113.31,113.39,193830.0,105.8046,105.8046,105.3398,105.4141,193830.0
2022-11-01 10:30:00,113.39,113.53,113.22,113.25,149264.0,105.4141,105.5443,105.2561,105.284,149264.0
2022-11-01 11:00:00,113.27,113.3,113.18,113.27,47576.0,105.3026,105.3305,105.2189,105.3026,47576.0
2022-11-01 11:30:00,113.27,113.32,113.18,113.27,48974.0,105.3026,105.3491,105.2189,105.3026,48974.0
2022-11-01 12:00:00,113.27,113.38,113.23,113.26,43465.0,105.3026,105.4048,105.2654,105.2933,43465.0
2022-11-01 12:30:00,113.26,113.28,113.21,113.26,9348.0,105.2933,105.3119,105.2468,105.2933,9348.0
2022-11-01 13:00:00,113.28,113.29,113.21,113.22,24939.0,105.3119,105.3212,105.2468,105.2561,24939.0
2022-11-01 13:30:00,113.22,113.26,113.21,113.26,37588.0,105.2561,105.2933,105.2468,105.2933,37588.0
2022-11-01 14:00:00,113.25,113.25,113.18,113.22,24419.0,105.284,105.284,105.2189,105.2561,24419.0
2022-11-01 14:30:00,113.21,113.25,113.2,113.25,89386.0,105.2468,105.284,105.2375,105.284,89386.0
2022-11-01 15:00:00,113.24,113.26,113.18,113.19,166330.0,105.2747,105.2933,105.2189,105.2282,166330.0
2022-11-01 15:30:00,113.19,113.21,113.16,113.21,65165.0,105.2282,105.2468,105.2003,105.2468,65165.0
2022-11-02 09:30:00,113.32,113.32,113.23,113.26,36198.0,105.3491,105.3491,105.2654,105.2933,36198.0
2022-11-02 10:00:00,113.27,113.35,113.22,113.34,30456.0,105.3026,105.3769,105.2561,105.3676,30456.0
2022-11-02 10:30:00,113.34,113.4,113.32,113.39,37982.0,105.3676,105.4234,105.3491,105.4141,37982.0
2022-11-02 11:00:00,113.38,113.38,113.29,113.31,35500.0,105.4048,105.4048,105.3212,105.3398,35500.0
2022-11-02 11:30:00,113.31,113.31,113.24,113.26,52643.0,105.3398,105.3398,105.2747,105.2933,52643.0
2022-11-02 12:00:00,113.27,113.32,113.26,113.31,144774.0,105.3026,105.3491,105.2933,105.3398,144774.0
2022-11-02 12:30:00,113.3,113.34,113.29,113.31,13853.0,105.3305,105.3676,105.3212,105.3398,13853.0
2022-11-02 13:00:00,113.29,113.3,113.26,113.28,25484.0,105.3212,105.3305,105.2933,105.3119,25484.0
2022-11-02 13:30:00,113.28,113.39,113.27,113.32,91259.0,105.3119,105.4141,105.3026,105.3491,91259.0
2022-11-02 14:00:00,113.46,113.83,113.05,113.69,406454.0,105.4792,105.8232,105.098,105.693,406454.0
2022-11-02 14:30:00,113.71,113.82,113.24,113.27,351780.0,105.7116,105.8139,105.2747,105.3026,351780.0
2022-11-02 15:00:00,113.27,113.41,112.92,113.03,67168.0,105.3026,105.4327,104.9772,105.0795,67168.0
2022-11-02 15:30:00,113.03,113.15,112.97,113.14,58998.0,105.0795,105.191,105.0237,105.1817,58998.0
2022-11-03 09:30:00,112.48,112.62,112.46,112.58,83101.0,104.5681,104.6983,104.5495,104.6611,83101.0
2022-11-03 10:00:00,112.59,112.72,112.54,112.69,101102.0,104.6704,104.7913,104.6239,104.7634,101102.0
2022-11-03 10:30:00,112.69,112.81,112.65,112.81,84986.0,104.7634,104.8749,104.7262,104.8749,84986.0
2022-11-03 11:00:00,112.8,112.82,112.69,112.7,125128.0,104.8656,104.8842,104.7634,104.7727,125128.0
2022-11-03 11:30:00,112.71,112.71,112.53,112.55,46791.0,104.782,104.782,104.6146,104.6332,46791.0
2022-11-03 12:00:00,112.57,112.67,112.53,112.64,309572.0,104.6518,104.7448,104.6146,104.7169,309572.0
2022-11-03 12:30:00,112.64,112.69,112.6,112.68,209976.0,104.7169,104.7634,104.6797,104.7541,209976.0
2022-11-03 13:00:00,112.69,112.72,112.68,112.7,34546.0,104.7634,104.7913,104.7541,104.7727,34546.0
2022-11-03 13:30:00,112.7,112.78,112.69,112.77,67496.0,104.7727,104.847,104.7634,104.8377,67496.0
2022-11-03 14:00:00,112.78,112.8,112.72,112.78,67622.0,104.847,104.8656,104.7913,104.847,67622.0
2022-11-03 14:30:00,112.79,112.83,112.76,112.81,52003.0,104.8563,104.8935,104.8284,104.8749,52003.0
2022-11-03 15:00:00,112.79,112.8,112.72,112.75,44363.0,104.8563,104.8656,104.7913,104.8191,44363.0
2022-11-03 15:30:00,112.76,112.78,112.74,112.76,432899.0,104.8284,104.847,104.8099,104.8284,432899.0
2022-11-04 09:30:00,112.83,112.84,112.64,112.76,88010.0,104.8935,104.9028,104.7169,104.8284,88010.0
2022-11-04 10:00:00,112.77,113.03,112.74,113.03,132771.0,104.8377,105.0795,104.8099,105.0795,132771.0
2022-11-04 10:30:00,113.02,113.1,112.95,112.98,49472.0,105.0702,105.1445,105.0051,105.033,49472.0
2022-11-04 11:00:00,112.98,113.01,112.77,112.77,42502.0,105.033,105.0609,104.8377,104.8377,42502.0
2022-11-04 11:30:00,112.77,112.82,112.74,112.74,70936.0,104.8377,104.8842,104.8099,104.8099,70936.0
2022-11-04 12:00:00,112.75,112.82,112.71,112.82,71412.0,104.8191,104.8842,104.782,104.8842,71412.0
2022-11-04 12:30:00,112.83,112.83,112.76,112.8,62631.0,104.8935,104.8935,104.8284,104.8656,62631.0
2022-11-04 13:00:00,112.82,112.87,112.79,112.84,14560.0,104.8842,104.9307,104.8563,104.9028,14560.0
2022-11-04 13:30:00,112.83,112.86,112.82,112.84,18965.0,104.8935,104.9214,104.8842,104.9028,18965.0
2022-11-04 14:00:00,112.85,112.86,112.78,112.85,100073.0,104.9121,104.9214,104.847,104.9121,100073.0
2022-11-04 14:30:00,112.83,112.95,112.83,112.93,29205.0,104.8935,105.0051,104.8935,104.9865,29205.0
2022-11-04 15:00:00,112.92,112.94,112.88,112.9,83357.0,104.9772,104.9958,104.94,104.9586,83357.0
2022-11-04 15:30:00,112.9,112.93,112.83,112.83,39204.0,104.9586,104.9865,104.8935,104.8935,39204.0
2022-11-07 09:30:00,112.79,112.84,112.63,112.64,50245.0,104.8563,104.9028,104.7076,104.7169,50245.0
2022-11-07 10:00:00,112.65,112.73,112.63,112.65,49793.0,104.7262,104.8006,104.7076,104.7262,49793.0
2022-11-07 10:30:00,112.66,112.7,112.62,112.7,30470.0,104.7355,104.7727,104.6983,104.7727,30470.0
2022-11-07 11:00:00,112.7,112.75,112.68,112.69,38180.0,104.7727,104.8191,104.7541,104.7634,38180.0
2022-11-07 11:30:00,112.68,112.68,112.57,112.61,64630.0,104.7541,104.7541,104.6518,104.689,64630.0
2022-11-07 12:00:00,112.6,112.64,112.57,112.62,49046.0,104.6797,104.7169,104.6518,104.6983,49046.0
2022-11-07 12:30:00,112.62,112.67,112.61,112.64,11150.0,104.6983,104.7448,104.689,104.7169,11150.0
2022-11-07 13:00:00,112.65,112.71,112.64,112.66,22003.0,104.7262,104.782,104.7169,104.7355,22003.0
2022-11-07 13:30:00,112.68,112.69,112.66,112.67,43041.0,104.7541,104.7634,104.7355,104.7448,43041.0
2022-11-07 14:00:00,112.67,112.69,112.64,112.68,37573.0,104.7448,104.7634,104.7169,104.7541,37573.0
2022-11-07 14:30:00,112.67,112.68,112.61,112.62,74446.0,104.7448,104.7541,104.689,104.6983,74446.0
2022-11-07 15:00:00,112.62,112.66,112.6,112.64,51426.0,104.6983,104.7355,104.6797,104.7169,51426.0
2022-11-07 15:30:00,112.64,112.67,112.59,112.6,45932.0,104.7169,104.7448,104.6704,104.6797,45932.0
2022-11-08 09:30:00,112.75,112.96,112.75,112.89,171813.0,104.8191,105.0144,104.8191,104.9493,171813.0
2022-11-08 10:00:00,112.89,112.98,112.88,112.9,199551.0,104.9493,105.033,104.94,104.9586,199551.0
2022-11-08 10:30:00,112.9,113.03,112.9,112.99,103525.0,104.9586,105.0795,104.9586,105.0423,103525.0
2022-11-08 11:00:00,112.99,113.0,112.92,112.98,18488.0,105.0423,105.0516,104.9772,105.033,18488.0
2022-11-08 11:30:00,112.99,113.0,112.95,112.99,29121.0,105.0423,105.0516,105.0051,105.0423,29121.0
2022-11-08 12:00:00,112.99,112.99,112.88,112.93,56411.0,105.0423,105.0423,104.94,104.9865,56411.0
2022-11-08 12:30:00,112.94,112.95,112.89,112.93,12091.0,104.9958,105.0051,104.9493,104.9865,12091.0
2022-11-08 13:00:00,112.94,113.03,112.93,112.93,78984.0,104.9958,105.0795,104.9865,104.9865,78984.0
2022-11-08 13:30:00,112.93,113.02,112.92,113.01,67455.0,104.9865,105.0702,104.9772,105.0609,67455.0
2022-11-08 14:00:00,113.0,113.04,112.98,113.01,50245.0,105.0516,105.0887,105.033,105.0609,50245.0
2022-11-08 14:30:00,113.01,113.1,113.0,113.06,64833.0,105.0609,105.1445,105.0516,105.1073,64833.0
2022-11-08 15:00:00,113.06,113.08,113.04,113.05,102192.0,105.1073,105.1259,105.0887,105.098,102192.0
2022-11-08 15:30:00,113.04,113.05,112.99,113.01,110171.0,105.0887,105.098,105.0423,105.0609,110171.0
2022-11-09 09:30:00,113.01,113.04,112.94,113.04,222234.0,105.0609,105.0887,104.9958,105.0887,222234.0
2022-11-09 10:00:00,113.03,113.2,113.03,113.17,389532.0,105.0795,105.2375,105.0795,105.2096,389532.0
2022-11-09 10:30:00,113.17,113.26,113.11,113.26,69139.0,105.2096,105.2933,105.1538,105.2933,69139.0
2022-11-09 11:00:00,113.27,113.33,113.23,113.32,48662.0,105.3026,105.3583,105.2654,105.3491,48662.0
2022-11-09 11:30:00,113.31,113.31,113.25,113.28,23457.0,105.3398,105.3398,105.284,105.3119,23457.0
2022-11-09 12:00:00,113.26,113.28,113.24,113.25,26796.0,105.2933,105.3119,105.2747,105.284,26796.0
2022-11-09 12:30:00,113.26,113.28,113.21,113.27,43068.0,105.2933,105.3119,105.2468,105.3026,43068.0
2022-11-09 13:00:00,113.26,113.26,113.09,113.17,160893.0,105.2933,105.2933,105.1352,105.2096,160893.0
2022-11-09 13:30:00,113.16,113.18,113.13,113.16,24963.0,105.2003,105.2189,105.1724,105.2003,24963.0
2022-11-09 14:00:00,113.15,113.19,113.13,113.17,59117.0,105.191,105.2282,105.1724,105.2096,59117.0
2022-11-09 14:30:00,113.16,113.23,113.08,113.23,138371.0,105.2003,105.2654,105.1259,105.2654,138371.0
2022-11-09 15:00:00,113.22,113.28,113.2,113.27,41899.0,105.2561,105.3119,105.2375,105.3026,41899.0
2022-11-09 15:30:00,113.27,113.38,113.25,113.35,59807.0,105.3026,105.4048,105.284,105.3769,59807.0
2022-11-10 09:30:00,114.53,114.79,114.51,114.77,327795.0,106.4739,106.7157,106.4553,106.6971,327795.0
2022-11-10 10:00:00,114.81,114.97,114.8,114.96,230347.0,106.7342,106.883,106.7249,106.8737,230347.0
2022-11-10 10:30:00,114.96,115.02,114.85,115.01,113751.0,106.8737,106.9295,106.7714,106.9202,113751.0
2022-11-10 11:00:00,115.02,115.02,114.85,114.88,81757.0,106.9295,106.9295,106.7714,106.7993,81757.0
2022-11-10 11:30:00,114.87,114.94,114.86,114.92,53703.0,106.79,106.8551,106.7807,106.8365,53703.0
2022-11-10 12:00:00,114.92,114.96,114.86,114.92,40726.0,106.8365,106.8737,106.7807,106.8365,40726.0
2022-11-10 12:30:00,114.91,114.91,114.86,114.87,46769.0,106.8272,106.8272,106.7807,106.79,46769.0
2022-11-10 13:00:00,114.88,114.99,114.83,114.84,164964.0,106.7993,106.9016,106.7528,106.7621,164964.0
2022-11-10 13:30:00,114.84,114.89,114.82,114.88,44025.0,106.7621,106.8086,106.7435,106.7993,44025.0
2022-11-10 14:00:00,114.88,114.92,114.84,114.91,60972.0,106.7993,106.8365,106.7621,106.8272,60972.0
2022-11-10 14:30:00,114.9,114.97,114.88,114.97,149601.0,106.8179,106.883,106.7993,106.883,149601.0
2022-11-10 15:00:00,114.97,114.98,114.93,114.95,63857.0,106.883,106.8923,106.8458,106.8644,63857.0
2022-11-10 15:30:00,114.95,114.99,114.91,114.99,215484.0,106.8644,106.9016,106.8272,106.9016,215484.0
2022-11-11 09:30:00,114.7,114.75,114.66,114.69,64054.0,106.632,106.6785,106.5948,106.6227,64054.0
2022-11-11 10:00:00,114.71,114.78,114.67,114.74,69419.0,106.6413,106.7064,106.6041,106.6692,69419.0
2022-11-11 10:30:00,114.72,114.77,114.69,114.74,250700.0,106.6506,106.6971,106.6227,106.6692,250700.0
2022-11-11 11:00:00,114.75,114.78,114.71,114.73,30874.0,106.6785,106.7064,106.6413,106.6599,30874.0
2022-11-11 11:30:00,114.72,114.75,114.71,114.74,16568.0,106.6506,106.6785,106.6413,106.6692,16568.0
2022-11-11 12:00:00,114.73,114.81,114.73,114.79,40846.0,106.6599,106.7342,106.6599,106.7157,40846.0
2022-11-11 12:30:00,114.78,114.88,114.77,114.87,18242.0,106.7064,106.7993,106.6971,106.79,18242.0
2022-11-11 13:00:00,114.86,114.89,114.85,114.87,16525.0,106.7807,106.8086,106.7714,106.79,16525.0
2022-11-11 13:30:00,114.87,114.88,114.85,114.88,21398.0,106.79,106.7993,106.7714,106.7993,21398.0
2022-11-11 14:00:00,114.87,114.88,114.85,114.85,33728.0,106.79,106.7993,106.7714,106.7714,33728.0
2022-11-11 14:30:00,114.87,114.87,114.83,114.83,26234.0,106.79,106.79,106.7528,106.7528,26234.0
2022-11-11 15:00:00,114.84,114.85,114.82,114.84,32195.0,106.7621,106.7714,106.7435,106.7621,32195.0
2022-11-11 15:30:00,114.83,114.88,114.81,114.85,43011.0,106.7528,106.7993,106.7342,106.7714,43011.0
2022-11-14 09:30:00,114.72,114.75,114.65,114.65,101822.0,106.6506,106.6785,106.5855,106.5855,101822.0
2022-11-14 10:00:00,114.65,114.68,114.59,114.59,53841.0,106.5855,106.6134,106.5297,106.5297,53841.0
2022-11-14 10:30:00,114.59,114.61,114.54,114.59,33859.0,106.5297,106.5483,106.4832,106.5297,33859.0
2022-11-14 11:00:00,114.6,114.6,114.53,114.54,26532.0,106.539,106.539,106.4739,106.4832,26532.0
2022-11-14 11:30:00,114.53,114.71,114.51,114.69,61564.0,106.4739,106.6413,106.4553,106.6227,61564.0
2022-11-14 12:00:00,114.69,114.73,114.66,114.67,15161.0,106.6227,106.6599,106.5948,106.6041,15161.0
2022-11-14 12:30:00,114.68,114.7,114.66,114.68,24114.0,106.6134,106.632,106.5948,106.6134,24114.0
2022-11-14 13:00:00,114.67,114.74,114.66,114.73,21213.0,106.6041,106.6692,106.5948,106.6599,21213.0
2022-11-14 13:30:00,114.73,114.74,114.68,114.71,29088.0,106.6599,106.6692,106.6134,106.6413,29088.0
2022-11-14 14:00:00,114.71,114.72,114.65,114.67,54165.0,106.6413,106.6506,106.5855,106.6041,54165.0
2022-11-14 14:30:00,114.67,114.73,114.66,114.7,53510.0,106.6041,106.6599,106.5948,106.632,53510.0
2022-11-14 15:00:00,114.7,114.72,114.63,114.67,54644.0,106.632,106.6506,106.5669,106.6041,54644.0
2022-11-14 15:30:00,114.67,114.7,114.63,114.68,109277.0,106.6041,106.632,106.5669,106.6134,109277.0
2022-11-15 09:30:00,115.06,115.09,115.0,115.09,29234.0,106.9667,106.9946,106.9109,106.9946,29234.0
2022-11-15 10:00:00,115.09,115.14,115.05,115.12,30071.0,106.9946,107.041,106.9574,107.0224,30071.0
2022-11-15 10:30:00,115.11,115.12,114.99,115.03,73625.0,107.0131,107.0224,106.9016,106.9388,73625.0
2022-11-15 11:00:00,115.03,115.1,115.01,115.04,86198.0,106.9388,107.0038,106.9202,106.9481,86198.0
2022-11-15 11:30:00,115.03,115.05,114.95,114.98,27032.0,106.9388,106.9574,106.8644,106.8923,27032.0
2022-11-15 12:00:00,114.95,114.99,114.9,114.95,18352.0,106.8644,106.9016,106.8179,106.8644,18352.0
2022-11-15 12:30:00,114.97,114.97,114.89,114.9,74479.0,106.883,106.883,106.8086,106.8179,74479.0
2022-11-15 13:00:00,114.9,115.16,114.83,115.13,43321.0,106.8179,107.0596,106.7528,107.0317,43321.0
2022-11-15 13:30:00,115.13,115.21,115.06,115.09,64285.0,107.0317,107.1061,106.9667,106.9946,64285.0
2022-11-15 14:00:00,115.09,115.14,114.94,114.96,67091.0,106.9946,107.041,106.8551,106.8737,67091.0
2022-11-15 14:30:00,114.97,115.1,114.95,115.1,114091.0,106.883,107.0038,106.8644,107.0038,114091.0
2022-11-15 15:00:00,115.09,115.12,115.05,115.07,63482.0,106.9946,107.0224,106.9574,106.976,63482.0
2022-11-15 15:30:00,115.05,115.19,115.05,115.19,131805.0,106.9574,107.0875,106.9574,107.0875,131805.0
2022-11-16 09:30:00,115.46,115.53,115.36,115.39,59520.0,107.3385,107.4036,107.2456,107.2734,59520.0
2022-11-16 10:00:00,115.4,115.44,115.34,115.36,73548.0,107.2827,107.3199,107.227,107.2456,73548.0
2022-11-16 10:30:00,115.37,115.38,115.31,115.35,14186.0,107.2549,107.2642,107.1991,107.2363,14186.0
2022-11-16 11:00:00,115.36,115.41,115.35,115.36,42854.0,107.2456,107.292,107.2363,107.2456,42854.0
2022-11-16 11:30:00,115.36,115.37,115.32,115.36,87559.0,107.2456,107.2549,107.2084,107.2456,87559.0
2022-11-16 12:00:00,115.36,115.42,115.35,115.38,115032.0,107.2456,107.3013,107.2363,107.2642,115032.0
2022-11-16 12:30:00,115.37,115.46,115.32,115.44,59068.0,107.2549,107.3385,107.2084,107.3199,59068.0
2022-11-16 13:00:00,115.43,115.52,115.38,115.41,181751.0,107.3106,107.3943,107.2642,107.292,181751.0
2022-11-16 13:30:00,115.4,115.4,115.36,115.4,41664.0,107.2827,107.2827,107.2456,107.2827,41664.0
2022-11-16 14:00:00,115.4,115.48,115.38,115.48,52829.0,107.2827,107.3571,107.2642,107.3571,52829.0
2022-11-16 14:30:00,115.46,115.5,115.4,115.5,124459.0,107.3385,107.3757,107.2827,107.3757,124459.0
2022-11-16 15:00:00,115.5,115.56,115.47,115.56,99733.0,107.3757,107.4315,107.3478,107.4315,99733.0
2022-11-16 15:30:00,115.57,115.62,115.49,115.53,96633.0,107.4408,107.4873,107.3664,107.4036,96633.0
2022-11-17 09:30:00,115.14,115.16,115.0,115.0,111419.0,107.041,107.0596,106.9109,106.9109,111419.0
2022-11-17 10:00:00,114.99,115.11,114.97,115.11,21493.0,106.9016,107.0131,106.883,107.0131,21493.0
2022-11-17 10:30:00,115.12,115.12,114.95,114.98,19293.0,107.0224,107.0224,106.8644,106.8923,19293.0
2022-11-17 11:00:00,114.96,115.02,114.95,115.02,43413.0,106.8737,106.9295,106.8644,106.9295,43413.0
2022-11-17 11:30:00,115.0,115.1,114.98,115.08,192066.0,106.9109,107.0038,106.8923,106.9853,192066.0
2022-11-17 12:00:00,115.09,115.13,115.05,115.07,34873.0,106.9946,107.0317,106.9574,106.976,34873.0
2022-11-17 12:30:00,115.07,115.11,115.04,115.04,32293.0,106.976,107.0131,106.9481,106.9481,32293.0
2022-11-17 13:00:00,115.07,115.08,115.02,115.05,603644.0,106.976,106.9853,106.9295,106.9574,603644.0
2022-11-17 13:30:00,115.05,115.15,115.04,115.06,38522.0,106.9574,107.0503,106.9481,106.9667,38522.0
2022-11-17 14:00:00,115.06,115.07,114.99,115.0,28227.0,106.9667,106.976,106.9016,106.9109,28227.0
2022-11-17 14:30:00,115.0,115.1,115.0,115.08,86618.0,106.9109,107.0038,106.9109,106.9853,86618.0
2022-11-17 15:00:00,115.08,115.11,115.06,115.09,131263.0,106.9853,107.0131,106.9667,106.9946,131263.0
2022-11-17 15:30:00,115.09,115.11,115.06,115.07,116681.0,106.9946,107.0131,106.9667,106.976,116681.0
2022-11-18 09:30:00,115.01,115.11,114.93,114.98,46491.0,106.9202,107.0131,106.8458,106.8923,46491.0
2022-11-18 10:00:00,115.01,115.05,114.96,114.98,42731.0,106.9202,106.9574,106.8737,106.8923,42731.0
2022-11-18 10:30:00,114.98,115.02,114.93,115.01,32551.0,106.8923,106.9295,106.8458,106.9202,32551.0
2022-11-18 11:00:00,115.02,115.05,114.94,114.95,20270.0,106.9295,106.9574,106.8551,106.8644,20270.0
2022-11-18 11:30:00,114.93,114.94,114.85,114.91,67903.0,106.8458,106.8551,106.7714,106.8272,67903.0
2022-11-18 12:00:00,114.9,114.92,114.8,114.82,29134.0,106.8179,106.8365,106.7249,106.7435,29134.0
2022-11-18 12:30:00,114.82,114.86,114.82,114.84,17338.0,106.7435,106.7807,106.7435,106.7621,17338.0
2022-11-18 13:00:00,114.83,114.87,114.82,114.84,22380.0,106.7528,106.79,106.7435,106.7621,22380.0
2022-11-18 13:30:00,114.85,114.85,114.81,114.84,33282.0,106.7714,106.7714,106.7342,106.7621,33282.0
2022-11-18 14:00:00,114.84,114.85,114.81,114.82,188590.0,106.7621,106.7714,106.7342,106.7435,188590.0
2022-11-18 14:30:00,114.82,114.85,114.81,114.82,44783.0,106.7435,106.7714,106.7342,106.7435,44783.0
2022-11-18 15:00:00,114.82,114.83,114.8,114.81,55634.0,106.7435,106.7528,106.7249,106.7342,55634.0
2022-11-18 15:30:00,114.8,114.8,114.75,114.76,90056.0,106.7249,106.7249,106.6785,106.6878,90056.0
2022-11-21 09:30:00,115.05,115.1,114.96,114.97,40668.0,106.9574,107.0038,106.8737,106.883,40668.0
2022-11-21 10:00:00,114.97,114.97,114.83,114.88,48823.0,106.883,106.883,106.7528,106.7993,48823.0
2022-11-21 10:30:00,114.9,115.0,114.89,114.94,28333.0,106.8179,106.9109,106.8086,106.8551,28333.0
2022-11-21 11:00:00,114.93,114.97,114.9,114.95,18981.0,106.8458,106.883,106.8179,106.8644,18981.0
2022-11-21 11:30:00,114.94,114.98,114.88,114.89,81606.0,106.8551,106.8923,106.7993,106.8086,81606.0
2022-11-21 12:00:00,114.88,114.89,114.8,114.83,45724.0,106.7993,106.8086,106.7249,106.7528,45724.0
2022-11-21 12:30:00,114.83,114.87,114.81,114.83,19854.0,106.7528,106.79,106.7342,106.7528,19854.0
2022-11-21 13:00:00,114.82,114.85,114.76,114.78,77527.0,106.7435,106.7714,106.6878,106.7064,77527.0
2022-11-21 13:30:00,114.76,114.79,114.72,114.78,43091.0,106.6878,106.7157,106.6506,106.7064,43091.0
2022-11-21 14:00:00,114.78,114.8,114.77,114.78,62206.0,106.7064,106.7249,106.6971,106.7064,62206.0
2022-11-21 14:30:00,114.77,114.84,114.76,114.77,72584.0,106.6971,106.7621,106.6878,106.6971,72584.0
2022-11-21 15:00:00,114.77,114.78,114.7,114.71,76519.0,106.6971,106.7064,106.632,106.6413,76519.0
2022-11-21 15:30:00,114.72,114.76,114.69,114.71,69396.0,106.6506,106.6878,106.6227,106.6413,69396.0
2022-11-22 09:30:00,114.95,115.01,114.94,114.95,74979.0,106.8644,106.9202,106.8551,106.8644,74979.0
2022-11-22 10:00:00,114.94,114.95,114.9,114.94,144714.0,106.8551,106.8644,106.8179,106.8551,144714.0
2022-11-22 10:30:00,114.94,114.96,114.85,114.93,43297.0,106.8551,106.8737,106.7714,106.8458,43297.0
2022-11-22 11:00:00,114.91,114.95,114.89,114.95,76696.0,106.8272,106.8644,106.8086,106.8644,76696.0
2022-11-22 11:30:00,114.94,115.01,114.94,115.01,28845.0,106.8551,106.9202,106.8551,106.9202,28845.0
2022-11-22 12:00:00,115.0,115.04,114.99,115.01,82581.0,106.9109,106.9481,106.9016,106.9202,82581.0
2022-11-22 12:30:00,115.01,115.04,114.98,115.02,13489.0,106.9202,106.9481,106.8923,106.9295,13489.0
2022-11-22 13:00:00,115.02,115.03,114.93,114.97,95388.0,106.9295,106.9388,106.8458,106.883,95388.0
2022-11-22 13:30:00,114.97,115.03,114.97,115.02,19673.0,106.883,106.9388,106.883,106.9295,19673.0
2022-11-22 14:00:00,115.01,115.05,114.99,115.04,42904.0,106.9202,106.9574,106.9016,106.9481,42904.0
2022-11-22 14:30:00,115.05,115.05,114.99,115.0,127321.0,106.9574,106.9574,106.9016,106.9109,127321.0
2022-11-22 15:00:00,115.01,115.01,114.96,114.98,85923.0,106.9202,106.9202,106.8737,106.8923,85923.0
2022-11-22 15:30:00,114.98,114.98,114.95,114.95,111887.0,106.8923,106.8923,106.8644,106.8644,111887.0
2022-11-23 09:30:00,114.97,115.28,114.97,115.16,295441.0,106.883,107.1712,106.883,107.0596,295441.0
2022-11-23 10:00:00,115.16,115.3,115.12,115.19,42635.0,107.0596,107.1898,107.0224,107.0875,42635.0
2022-11-23 10:30:00,115.19,115.23,115.13,115.18,18398.0,107.0875,107.1247,107.0317,107.0782,18398.0
2022-11-23 11:00:00,115.16,115.19,115.1,115.18,14121.0,107.0596,107.0875,107.0038,107.0782,14121.0
2022-11-23 11:30:00,115.18,115.2,115.13,115.14,43002.0,107.0782,107.0968,107.0317,107.041,43002.0
2022-11-23 12:00:00,115.11,115.13,115.08,115.1,35278.0,107.0131,107.0317,106.9853,107.0038,35278.0
2022-11-23 12:30:00,115.1,115.13,115.07,115.1,26565.0,107.0038,107.0317,106.976,107.0038,26565.0
2022-11-23 13:00:00,115.1,115.11,115.07,115.07,45385.0,107.0038,107.0131,106.976,106.976,45385.0
2022-11-23 13:30:00,115.08,115.11,115.02,115.03,43805.0,106.9853,107.0131,106.9295,106.9388,43805.0
2022-11-23 14:00:00,115.05,115.29,115.03,115.25,70840.0,106.9574,107.1805,106.9388,107.1433,70840.0
2022-11-23 14:30:00,115.26,115.29,115.19,115.27,134883.0,107.1526,107.1805,107.0875,107.1619,134883.0
2022-11-23 15:00:00,115.25,115.26,115.21,115.24,39713.0,107.1433,107.1526,107.1061,107.134,39713.0
2022-11-23 15:30:00,115.24,115.28,115.23,115.28,38130.0,107.134,107.1712,107.1247,107.1712,38130.0
2022-11-25 09:30:00,115.14,115.2,115.13,115.14,23570.0,107.041,107.0968,107.0317,107.041,23570.0
2022-11-25 10:00:00,115.14,115.19,115.12,115.19,13035.0,107.041,107.0875,107.0224,107.0875,13035.0
2022-11-25 10:30:00,115.17,115.2,115.15,115.2,20539.0,107.0689,107.0968,107.0503,107.0968,20539.0
2022-11-25 11:00:00,115.19,115.3,115.19,115.24,16569.0,107.0875,107.1898,107.0875,107.134,16569.0
2022-11-25 11:30:00,115.25,115.26,115.22,115.23,24189.0,107.1433,107.1526,107.1154,107.1247,24189.0
2022-11-25 12:00:00,115.23,115.25,115.21,115.25,10576.0,107.1247,107.1433,107.1061,107.1433,10576.0
2022-11-25 12:30:00,115.25,115.3,115.22,115.3,29588.0,107.1433,107.1898,107.1154,107.1898,29588.0
2022-11-28 09:30:00,115.33,115.41,115.33,115.39,72159.0,107.2177,107.292,107.2177,107.2734,72159.0
2022-11-28 10:00:00,115.41,115.47,115.39,115.47,23715.0,107.292,107.3478,107.2734,107.3478,23715.0
2022-11-28 10:30:00,115.47,115.47,115.38,115.43,31003.0,107.3478,107.3478,107.2642,107.3106,31003.0
2022-11-28 11:00:00,115.43,115.45,115.36,115.36,21837.0,107.3106,107.3292,107.2456,107.2456,21837.0
2022-11-28 11:30:00,115.36,115.4,115.34,115.4,17827.0,107.2456,107.2827,107.227,107.2827,17827.0
2022-11-28 12:00:00,115.38,115.38,115.27,115.31,19416.0,107.2642,107.2642,107.1619,107.1991,19416.0
2022-11-28 12:30:00,115.32,115.34,115.28,115.31,15202.0,107.2084,107.227,107.1712,107.1991,15202.0
2022-11-28 13:00:00,115.31,115.32,115.24,115.28,16755.0,107.1991,107.2084,107.134,107.1712,16755.0
2022-11-28 13:30:00,115.28,115.31,115.25,115.26,25544.0,107.1712,107.1991,107.1433,107.1526,25544.0
2022-11-28 14:00:00,115.25,115.3,115.25,115.3,44214.0,107.1433,107.1898,107.1433,107.1898,44214.0
2022-11-28 14:30:00,115.29,115.3,115.24,115.28,89455.0,107.1805,107.1898,107.134,107.1712,89455.0
2022-11-28 15:00:00,115.29,115.33,115.26,115.33,44866.0,107.1805,107.2177,107.1526,107.2177,44866.0
2022-11-28 15:30:00,115.33,115.35,115.31,115.32,101984.0,107.2177,107.2363,107.1991,107.2084,101984.0
2022-11-29 09:30:00,115.12,115.18,115.1,115.16,71278.0,107.0224,107.0782,107.0038,107.0596,71278.0
2022-11-29 10:00:00,115.2,115.27,115.15,115.27,34820.0,107.0968,107.1619,107.0503,107.1619,34820.0
2022-11-29 10:30:00,115.28,115.29,115.19,115.28,55705.0,107.1712,107.1805,107.0875,107.1712,55705.0
2022-11-29 11:00:00,115.28,115.33,115.26,115.28,35915.0,107.1712,107.2177,107.1526,107.1712,35915.0
2022-11-29 11:30:00,115.27,115.3,115.23,115.25,20330.0,107.1619,107.1898,107.1247,107.1433,20330.0
2022-11-29 12:00:00,115.26,115.28,115.19,115.21,18030.0,107.1526,107.1712,107.0875,107.1061,18030.0
2022-11-29 12:30:00,115.18,115.19,115.16,115.19,6089.0,107.0782,107.0875,107.0596,107.0875,6089.0
2022-11-29 13:00:00,115.19,115.21,115.12,115.13,22575.0,107.0875,107.1061,107.0224,107.0317,22575.0
2022-11-29 13:30:00,115.13,115.14,115.1,115.13,42297.0,107.0317,107.041,107.0038,107.0317,42297.0
2022-11-29 14:00:00,115.13,115.14,115.1,115.12,32721.0,107.0317,107.041,107.0038,107.0224,32721.0
2022-11-29 14:30:00,115.12,115.17,115.07,115.16,59747.0,107.0224,107.0689,106.976,107.0596,59747.0
2022-11-29 15:00:00,115.16,115.16,115.1,115.14,66117.0,107.0596,107.0596,107.0038,107.041,66117.0
2022-11-29 15:30:00,115.14,115.16,115.09,115.12,60602.0,107.041,107.0596,106.9946,107.0224,60602.0
2022-11-30 09:30:00,114.95,115.05,114.91,115.02,196625.0,106.8644,106.9574,106.8272,106.9295,196625.0
2022-11-30 10:00:00,115.03,115.03,114.83,114.86,58608.0,106.9388,106.9388,106.7528,106.7807,58608.0
2022-11-30 10:30:00,114.85,114.94,114.84,114.93,31310.0,106.7714,106.8551,106.7621,106.8458,31310.0
2022-11-30 11:00:00,114.94,114.94,114.83,114.88,63869.0,106.8551,106.8551,106.7528,106.7993,63869.0
2022-11-30 11:30:00,114.88,114.96,114.87,114.92,57432.0,106.7993,106.8737,106.79,106.8365,57432.0
2022-11-30 12:00:00,114.93,114.98,114.92,114.96,39311.0,106.8458,106.8923,106.8365,106.8737,39311.0
2022-11-30 12:30:00,114.94,114.98,114.92,114.98,35104.0,106.8551,106.8923,106.8365,106.8923,35104.0
2022-11-30 13:00:00,114.98,115.01,114.92,114.93,155303.0,106.8923,106.9202,106.8365,106.8458,155303.0
2022-11-30 13:30:00,114.93,115.46,114.92,115.42,179556.0,106.8458,107.3385,106.8365,107.3013,179556.0
2022-11-30 14:00:00,115.4,115.55,115.4,115.48,511112.0,107.2827,107.4222,107.2827,107.3571,511112.0
2022-11-30 14:30:00,115.46,115.69,115.45,115.68,181926.0,107.3385,107.5523,107.3292,107.5431,181926.0
2022-11-30 15:00:00,115.68,115.71,115.61,115.71,122579.0,107.5431,107.5709,107.478,107.5709,122579.0
2022-11-30 15:30:00,115.7,115.92,115.66,115.89,420642.0,107.5616,107.7662,107.5245,107.7383,420642.0
2022-12-01 09:30:00,115.87,115.95,115.85,115.94,159722.0,107.8888,107.9633,107.8702,107.954,159722.0
2022-12-01 10:00:00,115.99,116.05,115.88,115.93,107337.0,108.0005,108.0564,107.8981,107.9446,107337.0
2022-12-01 10:30:00,115.94,116.01,115.89,116.01,136908.0,107.954,108.0191,107.9074,108.0191,136908.0
2022-12-01 11:00:00,116.0,116.05,115.97,116.02,67362.0,108.0098,108.0564,107.9819,108.0284,67362.0
2022-12-01 11:30:00,116.01,116.14,116.0,116.13,44005.0,108.0191,108.1402,108.0098,108.1309,44005.0
2022-12-01 12:00:00,116.12,116.24,116.08,116.24,51963.0,108.1216,108.2333,108.0843,108.2333,51963.0
2022-12-01 12:30:00,116.24,116.27,116.2,116.25,25069.0,108.2333,108.2612,108.196,108.2426,25069.0
2022-12-01 13:00:00,116.25,116.28,116.17,116.23,32881.0,108.2426,108.2705,108.1681,108.224,32881.0
2022-12-01 13:30:00,116.22,116.23,116.16,116.18,18277.0,108.2147,108.224,108.1588,108.1774,18277.0
2022-12-01 14:00:00,116.19,116.3,116.18,116.3,73167.0,108.1867,108.2892,108.1774,108.2892,73167.0
2022-12-01 14:30:00,116.3,116.33,116.24,116.33,49594.0,108.2892,108.3171,108.2333,108.3171,49594.0
2022-12-01 15:00:00,116.33,116.34,116.27,116.32,131238.0,108.3171,108.3264,108.2612,108.3078,131238.0
2022-12-01 15:30:00,116.32,116.44,116.31,116.42,131835.0,108.3078,108.4195,108.2985,108.4009,131835.0
2022-12-02 09:30:00,115.94,115.96,115.76,115.78,121258.0,107.954,107.9726,107.7864,107.805,121258.0
2022-12-02 10:00:00,115.81,115.93,115.81,115.83,92243.0,107.8329,107.9446,107.8329,107.8515,92243.0
2022-12-02 10:30:00,115.8,115.89,115.8,115.84,87260.0,107.8236,107.9074,107.8236,107.8608,87260.0
2022-12-02 11:00:00,115.8,115.92,115.8,115.92,63998.0,107.8236,107.9353,107.8236,107.9353,63998.0
2022-12-02 11:30:00,115.93,116.1,115.92,116.06,27743.0,107.9446,108.1029,107.9353,108.0657,27743.0
2022-12-02 12:00:00,116.06,116.14,116.04,116.09,28495.0,108.0657,108.1402,108.0471,108.0936,28495.0
2022-12-02 12:30:00,116.09,116.19,116.08,116.16,14803.0,108.0936,108.1867,108.0843,108.1588,14803.0
2022-12-02 13:00:00,116.16,116.18,116.1,116.17,11607.0,108.1588,108.1774,108.1029,108.1681,11607.0
2022-12-02 13:30:00,116.19,116.29,116.16,116.29,32351.0,108.1867,108.2798,108.1588,108.2798,32351.0
2022-12-02 14:00:00,116.29,116.37,116.28,116.34,61121.0,108.2798,108.3543,108.2705,108.3264,61121.0
2022-12-02 14:30:00,116.33,116.41,116.32,116.4,76137.0,108.3171,108.3916,108.3078,108.3823,76137.0
2022-12-02 15:00:00,116.41,116.44,116.34,116.38,73372.0,108.3916,108.4195,108.3264,108.3636,73372.0
2022-12-02 15:30:00,116.38,116.55,116.37,116.55,61046.0,108.3636,108.5219,108.3543,108.5219,61046.0
2022-12-05 09:30:00,116.12,116.15,116.03,116.08,60616.0,108.1216,108.1495,108.0378,108.0843,60616.0
2022-12-05 10:00:00,115.91,116.02,115.83,115.89,134952.0,107.926,108.0284,107.8515,107.9074,134952.0
2022-12-05 10:30:00,115.88,116.01,115.85,116.01,85915.0,107.8981,108.0191,107.8702,108.0191,85915.0
2022-12-05 11:00:00,116.01,116.04,115.97,115.98,110054.0,108.0191,108.0471,107.9819,107.9912,110054.0
2022-12-05 11:30:00,115.97,115.98,115.9,115.97,14122.0,107.9819,107.9912,107.9167,107.9819,14122.0
2022-12-05 12:00:00,115.96,115.98,115.92,115.96,28918.0,107.9726,107.9912,107.9353,107.9726,28918.0
2022-12-05 12:30:00,115.95,115.96,115.89,115.91,25015.0,107.9633,107.9726,107.9074,107.926,25015.0
2022-12-05 13:00:00,115.92,115.92,115.87,115.88,11248.0,107.9353,107.9353,107.8888,107.8981,11248.0
2022-12-05 13:30:00,115.89,115.89,115.78,115.8,36246.0,107.9074,107.9074,107.805,107.8236,36246.0
2022-12-05 14:00:00,115.79,115.81,115.74,115.78,60080.0,107.8143,107.8329,107.7677,107.805,60080.0
2022-12-05 14:30:00,115.77,115.81,115.74,115.77,78544.0,107.7957,107.8329,107.7677,107.7957,78544.0
2022-12-05 15:00:00,115.78,115.8,115.69,115.72,60729.0,107.805,107.8236,107.7212,107.7491,60729.0
2022-12-05 15:30:00,115.72,115.79,115.71,115.74,72775.0,107.7491,107.8143,107.7398,107.7677,72775.0
2022-12-06 09:30:00,115.83,115.91,115.79,115.84,67669.0,107.8515,107.926,107.8143,107.8608,67669.0
2022-12-06 10:00:00,115.84,115.9,115.8,115.89,104679.0,107.8608,107.9167,107.8236,107.9074,104679.0
2022-12-06 10:30:00,115.9,115.95,115.84,115.85,73736.0,107.9167,107.9633,107.8608,107.8702,73736.0
2022-12-06 11:00:00,115.85,115.92,115.85,115.91,127800.0,107.8702,107.9353,107.8702,107.926,127800.0
2022-12-06 11:30:00,115.91,115.96,115.89,115.89,131457.0,107.926,107.9726,107.9074,107.9074,131457.0
2022-12-06 12:00:00,115.89,115.89,115.84,115.85,69755.0,107.9074,107.9074,107.8608,107.8702,69755.0
2022-12-06 12:30:00,115.86,115.87,115.82,115.85,49795.0,107.8795,107.8888,107.8422,107.8702,49795.0
2022-12-06 13:00:00,115.84,115.89,115.82,115.89,56841.0,107.8608,107.9074,107.8422,107.9074,56841.0
2022-12-06 13:30:00,115.89,115.91,115.87,115.89,55578.0,107.9074,107.926,107.8888,107.9074,55578.0
2022-12-06 14:00:00,115.89,116.05,115.89,116.02,121962.0,107.9074,108.0564,107.9074,108.0284,121962.0
2022-12-06 14:30:00,116.02,116.14,116.01,116.09,151887.0,108.0284,108.1402,108.0191,108.0936,151887.0
2022-12-06 15:00:00,116.09,116.12,116.09,116.11,100581.0,108.0936,108.1216,108.0936,108.1122,100581.0
2022-12-06 15:30:00,116.1,116.11,116.01,116.06,160158.0,108.1029,108.1122,108.0191,108.0657,160158.0
2022-12-07 09:30:00,116.36,116.45,116.35,116.4,163515.0,108.345,108.4288,108.3357,108.3823,163515.0
2022-12-07 10:00:00,116.4,116.73,116.32,116.47,703130.0,108.3823,108.6895,108.3078,108.4474,703130.0
2022-12-07 10:30:00,116.46,116.49,116.43,116.46,26887.0,108.4381,108.4661,108.4102,108.4381,26887.0
2022-12-07 11:00:00,116.46,116.46,116.36,116.4,18175.0,108.4381,108.4381,108.345,108.3823,18175.0
2022-12-07 11:30:00,116.39,116.48,116.39,116.44,61808.0,108.373,108.4568,108.373,108.4195,61808.0
2022-12-07 12:00:00,116.47,116.53,116.43,116.52,82775.0,108.4474,108.5033,108.4102,108.494,82775.0
2022-12-07 12:30:00,116.51,116.55,116.49,116.54,51991.0,108.4847,108.5219,108.4661,108.5126,51991.0
2022-12-07 13:00:00,116.56,116.59,116.53,116.53,22100.0,108.5312,108.5592,108.5033,108.5033,22100.0
2022-12-07 13:30:00,116.54,116.58,116.53,116.57,368776.0,108.5126,108.5499,108.5033,108.5406,368776.0
2022-12-07 14:00:00,116.58,116.65,116.57,116.64,42704.0,108.5499,108.6151,108.5406,108.6057,42704.0
2022-12-07 14:30:00,116.64,116.77,116.63,116.74,54596.0,108.6057,108.7268,108.5964,108.6989,54596.0
2022-12-07 15:00:00,116.72,116.73,116.66,116.67,66230.0,108.6802,108.6895,108.6244,108.6337,66230.0
2022-12-07 15:30:00,116.67,116.73,116.65,116.71,63074.0,108.6337,108.6895,108.6151,108.6709,63074.0
2022-12-08 09:30:00,116.33,116.36,116.21,116.32,66879.0,108.3171,108.345,108.2054,108.3078,66879.0
2022-12-08 10:00:00,116.36,116.49,116.33,116.48,33518.0,108.345,108.4661,108.3171,108.4568,33518.0
2022-12-08 10:30:00,116.49,116.49,116.36,116.45,44456.0,108.4661,108.4661,108.345,108.4288,44456.0
2022-12-08 11:00:00,116.45,116.5,116.35,116.4,31913.0,108.4288,108.4754,108.3357,108.3823,31913.0
2022-12-08 11:30:00,116.41,116.45,116.4,116.42,20532.0,108.3916,108.4288,108.3823,108.4009,20532.0
2022-12-08 12:00:00,116.41,116.43,116.37,116.38,26001.0,108.3916,108.4102,108.3543,108.3636,26001.0
2022-12-08 12:30:00,116.37,116.38,116.29,116.29,28559.0,108.3543,108.3636,108.2798,108.2798,28559.0
2022-12-08 13:00:00,116.29,116.32,116.28,116.3,15426.0,108.2798,108.3078,108.2705,108.2892,15426.0
2022-12-08 13:30:00,116.31,116.31,116.26,116.27,48595.0,108.2985,108.2985,108.2519,108.2612,48595.0
2022-12-08 14:00:00,116.27,116.29,116.21,116.26,67434.0,108.2612,108.2798,108.2054,108.2519,67434.0
2022-12-08 14:30:00,116.25,116.3,116.24,116.28,47466.0,108.2426,108.2892,108.2333,108.2705,47466.0
2022-12-08 15:00:00,116.27,116.28,116.23,116.26,61962.0,108.2612,108.2705,108.224,108.2519,61962.0
2022-12-08 15:30:00,116.26,116.32,116.25,116.27,98860.0,108.2519,108.3078,108.2426,108.2612,98860.0
2022-12-09 09:30:00,116.16,116.17,116.08,116.14,72400.0,108.1588,108.1681,108.0843,108.1402,72400.0
2022-12-09 10:00:00,116.16,116.16,116.02,116.06,27917.0,108.1588,108.1588,108.0284,108.0657,27917.0
2022-12-09 10:30:00,116.09,116.18,116.07,116.18,46057.0,108.0936,108.1774,108.075,108.1774,46057.0
2022-12-09 11:00:00,116.18,116.19,116.1,116.13,23859.0,108.1774,108.1867,108.1029,108.1309,23859.0
2022-12-09 11:30:00,116.12,116.19,116.12,116.15,24962.0,108.1216,108.1867,108.1216,108.1495,24962.0
2022-12-09 12:00:00,116.15,116.19,116.11,116.12,13169.0,108.1495,108.1867,108.1122,108.1216,13169.0
2022-12-09 12:30:00,116.13,116.15,116.07,116.1,60976.0,108.1309,108.1495,108.075,108.1029,60976.0
2022-12-09 13:00:00,116.1,116.13,116.07,116.12,35890.0,108.1029,108.1309,108.075,108.1216,35890.0
2022-12-09 13:30:00,116.12,116.15,116.11,116.13,20882.0,108.1216,108.1495,108.1122,108.1309,20882.0
2022-12-09 14:00:00,116.13,116.16,116.09,116.11,51079.0,108.1309,108.1588,108.0936,108.1122,51079.0
2022-12-09 14:30:00,116.11,116.12,116.05,116.05,68357.0,108.1122,108.1216,108.0564,108.0564,68357.0
2022-12-09 15:00:00,116.06,116.07,116.03,116.03,181871.0,108.0657,108.075,108.0378,108.0378,181871.0
2022-12-09 15:30:00,116.03,116.05,115.95,115.95,64592.0,108.0378,108.0564,107.9633,107.9633,64592.0
2022-12-12 09:30:00,116.17,116.21,116.08,116.09,502219.0,108.1681,108.2054,108.0843,108.0936,502219.0
2022-12-12 10:00:00,116.09,116.1,116.03,116.08,116317.0,108.0936,108.1029,108.0378,108.0843,116317.0
2022-12-12 10:30:00,116.07,116.09,116.05,116.08,27028.0,108.075,108.0936,108.0564,108.0843,27028.0
2022-12-12 11:00:00,116.09,116.09,115.92,115.93,35685.0,108.0936,108.0936,107.9353,107.9446,35685.0
2022-12-12 11:30:00,115.92,115.94,115.85,115.93,47594.0,107.9353,107.954,107.8702,107.9446,47594.0
2022-12-12 12:00:00,115.93,116.0,115.91,115.91,56423.0,107.9446,108.0098,107.926,107.926,56423.0
2022-12-12 12:30:00,115.9,115.95,115.86,115.93,42752.0,107.9167,107.9633,107.8795,107.9446,42752.0
2022-12-12 13:00:00,115.93,115.93,115.75,115.84,74027.0,107.9446,107.9446,107.777,107.8608,74027.0
2022-12-12 13:30:00,115.81,115.84,115.75,115.82,43054.0,107.8329,107.8608,107.777,107.8422,43054.0
2022-12-12 14:00:00,115.83,115.83,115.79,115.8,43632.0,107.8515,107.8515,107.8143,107.8236,43632.0
2022-12-12 14:30:00,115.79,115.86,115.78,115.83,42402.0,107.8143,107.8795,107.805,107.8515,42402.0
2022-12-12 15:00:00,115.83,115.86,115.77,115.82,78377.0,107.8515,107.8795,107.7957,107.8422,78377.0
2022-12-12 15:30:00,115.82,115.86,115.81,115.84,337150.0,107.8422,107.8795,107.8329,107.8608,337150.0
2022-12-13 09:30:00,116.95,117.03,116.8,116.98,1175921.0,108.8944,108.9689,108.7547,108.9223,1175921.0
2022-12-13 10:00:00,116.99,117.0,116.76,116.77,99973.0,108.9316,108.9409,108.7175,108.7268,99973.0
2022-12-13 10:30:00,116.76,116.87,116.72,116.79,71069.0,108.7175,108.8199,108.6802,108.7454,71069.0
2022-12-13 11:00:00,116.81,116.82,116.75,116.78,65470.0,108.764,108.7733,108.7082,108.7361,65470.0
2022-12-13 11:30:00,116.78,116.8,116.65,116.66,42048.0,108.7361,108.7547,108.6151,108.6244,42048.0
2022-12-13 12:00:00,116.66,116.66,116.57,116.6,63531.0,108.6244,108.6244,108.5406,108.5685,63531.0
2022-12-13 12:30:00,116.59,116.69,116.58,116.65,22137.0,108.5592,108.6523,108.5499,108.6151,22137.0
2022-12-13 13:00:00,116.65,116.69,116.52,116.62,157314.0,108.6151,108.6523,108.494,108.5871,157314.0
2022-12-13 13:30:00,116.63,116.63,116.53,116.54,48012.0,108.5964,108.5964,108.5033,108.5126,48012.0
2022-12-13 14:00:00,116.55,116.58,116.52,116.56,61176.0,108.5219,108.5499,108.494,108.5312,61176.0
2022-12-13 14:30:00,116.55,116.65,116.53,116.61,67780.0,108.5219,108.6151,108.5033,108.5778,67780.0
2022-12-13 15:00:00,116.6,116.62,116.54,116.57,78428.0,108.5685,108.5871,108.5126,108.5406,78428.0
2022-12-13 15:30:00,116.57,116.57,116.51,116.55,123191.0,108.5406,108.5406,108.4847,108.5219,123191.0
2022-12-14 09:30:00,116.7,116.8,116.66,116.8,39855.0,108.6616,108.7547,108.6244,108.7547,39855.0
2022-12-14 10:00:00,116.79,116.87,116.79,116.85,34188.0,108.7454,108.8199,108.7454,108.8013,34188.0
2022-12-14 10:30:00,116.87,116.88,116.78,116.85,107014.0,108.8199,108.8292,108.7361,108.8013,107014.0
2022-12-14 11:00:00,116.85,116.86,116.78,116.84,62904.0,108.8013,108.8106,108.7361,108.792,62904.0
2022-12-14 11:30:00,116.84,116.84,116.72,116.74,33339.0,108.792,108.792,108.6802,108.6989,33339.0
2022-12-14 12:00:00,116.74,116.78,116.72,116.73,53522.0,108.6989,108.7361,108.6802,108.6895,53522.0
2022-12-14 12:30:00,116.73,116.76,116.69,116.73,58784.0,108.6895,108.7175,108.6523,108.6895,58784.0
2022-12-14 13:00:00,116.72,116.77,116.71,116.73,73621.0,108.6802,108.7268,108.6709,108.6895,73621.0
2022-12-14 13:30:00,116.73,116.77,116.67,116.73,64768.0,108.6895,108.7268,108.6337,108.6895,64768.0
2022-12-14 14:00:00,116.66,116.72,116.28,116.36,185199.0,108.6244,108.6802,108.2705,108.345,185199.0
2022-12-14 14:30:00,116.36,116.67,116.33,116.6,224074.0,108.345,108.6337,108.3171,108.5685,224074.0
2022-12-14 15:00:00,116.61,116.84,116.57,116.66,252694.0,108.5778,108.792,108.5406,108.6244,252694.0
2022-12-14 15:30:00,116.65,116.84,116.64,116.73,142685.0,108.6151,108.792,108.6057,108.6895,142685.0
2022-12-15 09:30:00,116.64,116.69,116.51,116.53,131037.0,108.7847,108.8313,108.6635,108.6821,131037.0
2022-12-15 10:00:00,116.54,116.55,116.35,116.38,349025.0,108.6915,108.7008,108.5142,108.5422,349025.0
2022-12-15 10:30:00,116.39,116.55,116.38,116.5,54539.0,108.5516,108.7008,108.5422,108.6541,54539.0
2022-12-15 11:00:00,116.52,116.56,116.48,116.53,115536.0,108.6728,108.7101,108.6355,108.6821,115536.0
2022-12-15 11:30:00,116.52,116.58,116.48,116.56,38522.0,108.6728,108.7288,108.6355,108.7101,38522.0
2022-12-15 12:00:00,116.56,116.62,116.56,116.62,44319.0,108.7101,108.7661,108.7101,108.7661,44319.0
2022-12-15 12:30:00,116.62,116.62,116.58,116.6,33336.0,108.7661,108.7661,108.7288,108.7474,33336.0
2022-12-15 13:00:00,116.61,116.66,116.6,116.64,42350.0,108.7567,108.8034,108.7474,108.7847,42350.0
2022-12-15 13:30:00,116.64,116.65,116.6,116.6,41045.0,108.7847,108.794,108.7474,108.7474,41045.0
2022-12-15 14:00:00,116.6,116.61,116.57,116.57,32321.0,108.7474,108.7567,108.7194,108.7194,32321.0
2022-12-15 14:30:00,116.58,116.6,116.55,116.56,76629.0,108.7288,108.7474,108.7008,108.7101,76629.0
2022-12-15 15:00:00,116.57,116.59,116.54,116.58,69122.0,108.7194,108.7381,108.6915,108.7288,69122.0
2022-12-15 15:30:00,116.59,116.61,116.56,116.6,104691.0,108.7381,108.7567,108.7101,108.7474,104691.0
2022-12-16 09:30:00,116.22,116.41,116.15,116.39,137752.0,108.393,108.5702,108.3277,108.5516,137752.0
2022-12-16 10:00:00,116.36,116.42,116.33,116.4,47933.0,108.5236,108.5795,108.4956,108.5609,47933.0
2022-12-16 10:30:00,116.39,116.44,116.36,116.43,32068.0,108.5516,108.5982,108.5236,108.5889,32068.0
2022-12-16 11:00:00,116.43,116.46,116.4,116.46,17850.0,108.5889,108.6168,108.5609,108.6168,17850.0
2022-12-16 11:30:00,116.47,116.54,116.46,116.5,90517.0,108.6262,108.6915,108.6168,108.6541,90517.0
2022-12-16 12:00:00,116.49,116.6,116.49,116.6,116615.0,108.6448,108.7474,108.6448,108.7474,116615.0
2022-12-16 12:30:00,116.59,116.66,116.59,116.65,42784.0,108.7381,108.8034,108.7381,108.794,42784.0
2022-12-16 13:00:00,116.66,116.72,116.64,116.7,87992.0,108.8034,108.8593,108.7847,108.8407,87992.0
2022-12-16 13:30:00,116.71,116.73,116.67,116.67,32307.0,108.85,108.8687,108.8127,108.8127,32307.0
2022-12-16 14:00:00,116.68,116.71,116.67,116.71,64718.0,108.822,108.85,108.8127,108.85,64718.0
2022-12-16 14:30:00,116.72,116.72,116.62,116.63,92086.0,108.8593,108.8593,108.7661,108.7754,92086.0
2022-12-16 15:00:00,116.63,116.65,116.57,116.61,53902.0,108.7754,108.794,108.7194,108.7567,53902.0
2022-12-16 15:30:00,116.62,116.62,116.57,116.58,38188.0,108.7661,108.7661,108.7194,108.7288,38188.0
2022-12-19 09:30:00,116.27,116.27,116.18,116.19,38298.0,108.4396,108.4396,108.3557,108.365,38298.0
2022-12-19 10:00:00,116.19,116.23,116.17,116.18,15595.0,108.365,108.4023,108.3464,108.3557,15595.0
2022-12-19 10:30:00,116.18,116.21,116.16,116.19,258823.0,108.3557,108.3837,108.337,108.365,258823.0
2022-12-19 11:00:00,116.15,116.15,116.09,116.12,34423.0,108.3277,108.3277,108.2718,108.2997,34423.0
2022-12-19 11:30:00,116.12,116.13,116.07,116.09,153513.0,108.2997,108.3091,108.2531,108.2718,153513.0
2022-12-19 12:00:00,116.09,116.11,116.09,116.09,25539.0,108.2718,108.2904,108.2718,108.2718,25539.0
2022-12-19 12:30:00,116.09,116.15,116.08,116.13,495882.0,108.2718,108.3277,108.2624,108.3091,495882.0
2022-12-19 13:00:00,116.14,116.19,116.14,116.18,61457.0,108.3184,108.365,108.3184,108.3557,61457.0
2022-12-19 13:30:00,116.18,116.21,116.18,116.2,92109.0,108.3557,108.3837,108.3557,108.3743,92109.0
2022-12-19 14:00:00,116.2,116.2,116.14,116.16,67877.0,108.3743,108.3743,108.3184,108.337,67877.0
2022-12-19 14:30:00,116.16,116.17,116.13,116.15,62708.0,108.337,108.3464,108.3091,108.3277,62708.0
2022-12-19 15:00:00,116.16,116.2,116.16,116.19,58680.0,108.337,108.3743,108.337,108.365,58680.0
2022-12-19 15:30:00,116.19,116.19,116.1,116.1,84869.0,108.365,108.365,108.2811,108.2811,84869.0
2022-12-20 09:30:00,115.69,115.72,115.62,115.65,426247.0,107.8987,107.9267,107.8334,107.8614,426247.0
2022-12-20 10:00:00,115.68,115.82,115.67,115.82,39378.0,107.8894,108.0199,107.88,108.0199,39378.0
2022-12-20 10:30:00,115.83,115.86,115.77,115.81,34564.0,108.0293,108.0572,107.9733,108.0106,34564.0
2022-12-20 11:00:00,115.8,115.81,115.77,115.78,170003.0,108.0013,108.0106,107.9733,107.9826,170003.0
2022-12-20 11:30:00,115.79,115.79,115.71,115.74,31237.0,107.992,107.992,107.9173,107.9453,31237.0
2022-12-20 12:00:00,115.74,115.77,115.73,115.74,50202.0,107.9453,107.9733,107.936,107.9453,50202.0
2022-12-20 12:30:00,115.73,115.75,115.71,115.75,41462.0,107.936,107.9547,107.9173,107.9547,41462.0
2022-12-20 13:00:00,115.75,115.76,115.71,115.73,464377.0,107.9547,107.964,107.9173,107.936,464377.0
2022-12-20 13:30:00,115.73,115.76,115.73,115.73,26672.0,107.936,107.964,107.936,107.936,26672.0
2022-12-20 14:00:00,115.73,115.81,115.73,115.78,185289.0,107.936,108.0106,107.936,107.9826,185289.0
2022-12-20 14:30:00,115.79,115.83,115.78,115.8,55408.0,107.992,108.0293,107.9826,108.0013,55408.0
2022-12-20 15:00:00,115.8,115.8,115.74,115.77,116597.0,108.0013,108.0013,107.9453,107.9733,116597.0
2022-12-20 15:30:00,115.77,115.8,115.74,115.77,131069.0,107.9733,108.0013,107.9453,107.9733,131069.0
2022-12-21 09:30:00,116.07,116.09,116.01,116.02,61419.0,108.2531,108.2718,108.1971,108.2065,61419.0
2022-12-21 10:00:00,116.02,116.03,115.96,116.03,72300.0,108.2065,108.2158,108.1505,108.2158,72300.0
2022-12-21 10:30:00,116.02,116.06,115.93,115.94,40893.0,108.2065,108.2438,108.1225,108.1319,40893.0
2022-12-21 11:00:00,115.92,115.94,115.86,115.89,93184.0,108.1132,108.1319,108.0572,108.0852,93184.0
2022-12-21 11:30:00,115.9,115.91,115.82,115.83,78430.0,108.0946,108.1039,108.0199,108.0293,78430.0
2022-12-21 12:00:00,115.83,115.85,115.81,115.82,33518.0,108.0293,108.0479,108.0106,108.0199,33518.0
2022-12-21 12:30:00,115.82,115.87,115.81,115.87,26383.0,108.0199,108.0666,108.0106,108.0666,26383.0
2022-12-21 13:00:00,115.87,115.94,115.85,115.91,66615.0,108.0666,108.1319,108.0479,108.1039,66615.0
2022-12-21 13:30:00,115.9,115.96,115.87,115.96,48846.0,108.0946,108.1505,108.0666,108.1505,48846.0
2022-12-21 14:00:00,115.96,115.99,115.94,115.95,47405.0,108.1505,108.1785,108.1319,108.1412,47405.0
2022-12-21 14:30:00,115.95,115.96,115.85,115.86,61577.0,108.1412,108.1505,108.0479,108.0572,61577.0
2022-12-21 15:00:00,115.87,115.87,115.81,115.83,128740.0,108.0666,108.0666,108.0106,108.0293,128740.0
2022-12-21 15:30:00,115.83,115.86,115.82,115.85,132454.0,108.0293,108.0572,108.0199,108.0479,132454.0
2022-12-22 09:30:00,115.84,115.91,115.79,115.88,47276.0,108.0386,108.1039,107.992,108.0759,47276.0
2022-12-22 10:00:00,115.88,115.99,115.88,115.92,30549.0,108.0759,108.1785,108.0759,108.1132,30549.0
2022-12-22 10:30:00,115.94,116.02,115.92,116.0,67871.0,108.1319,108.2065,108.1132,108.1878,67871.0
2022-12-22 11:00:00,116.01,116.03,115.93,115.94,35346.0,108.1971,108.2158,108.1225,108.1319,35346.0
2022-12-22 11:30:00,115.94,115.94,115.9,115.93,13492.0,108.1319,108.1319,108.0946,108.1225,13492.0
2022-12-22 12:00:00,115.93,115.93,115.87,115.88,31560.0,108.1225,108.1225,108.0666,108.0759,31560.0
2022-12-22 12:30:00,115.88,115.94,115.87,115.91,15190.0,108.0759,108.1319,108.0666,108.1039,15190.0
2022-12-22 13:00:00,115.9,115.91,115.87,115.89,33730.0,108.0946,108.1039,108.0666,108.0852,33730.0
2022-12-22 13:30:00,115.91,115.93,115.9,115.92,25789.0,108.1039,108.1225,108.0946,108.1132,25789.0
2022-12-22 14:00:00,115.93,115.93,115.86,115.87,473776.0,108.1225,108.1225,108.0572,108.0666,473776.0
2022-12-22 14:30:00,115.87,115.88,115.82,115.86,37325.0,108.0666,108.0759,108.0199,108.0572,37325.0
2022-12-22 15:00:00,115.85,115.86,115.82,115.82,37862.0,108.0479,108.0572,108.0199,108.0199,37862.0
2022-12-22 15:30:00,115.82,115.83,115.77,115.78,114915.0,108.0199,108.0293,107.9733,107.9826,114915.0
2022-12-23 09:30:00,115.46,115.5,115.44,115.49,102860.0,107.6842,107.7215,107.6655,107.7122,102860.0
2022-12-23 10:00:00,115.5,115.59,115.49,115.53,40861.0,107.7215,107.8054,107.7122,107.7495,40861.0
2022-12-23 10:30:00,115.53,115.61,115.52,115.61,36223.0,107.7495,107.8241,107.7401,107.8241,36223.0
2022-12-23 11:00:00,115.61,115.62,115.57,115.58,47220.0,107.8241,107.8334,107.7868,107.7961,47220.0
2022-12-23 11:30:00,115.58,115.61,115.53,115.53,66509.0,107.7961,107.8241,107.7495,107.7495,66509.0
2022-12-23 12:00:00,115.53,115.55,115.5,115.55,26740.0,107.7495,107.7681,107.7215,107.7681,26740.0
2022-12-23 12:30:00,115.54,115.56,115.5,115.5,52390.0,107.7588,107.7775,107.7215,107.7215,52390.0
2022-12-23 13:00:00,115.51,115.51,115.49,115.5,20343.0,107.7308,107.7308,107.7122,107.7215,20343.0
2022-12-23 13:30:00,115.5,115.51,115.47,115.51,39433.0,107.7215,107.7308,107.6935,107.7308,39433.0
2022-12-23 14:00:00,115.51,115.51,115.47,115.48,81341.0,107.7308,107.7308,107.6935,107.7028,81341.0
2022-12-23 14:30:00,115.48,115.5,115.47,115.5,47581.0,107.7028,107.7215,107.6935,107.7215,47581.0
2022-12-23 15:00:00,115.5,115.51,115.49,115.49,69532.0,107.7215,107.7308,107.7122,107.7122,69532.0
2022-12-23 15:30:00,115.49,115.55,115.49,115.52,73673.0,107.7122,107.7681,107.7122,107.7401,73673.0
2022-12-27 09:30:00,115.2,115.27,115.16,115.25,59185.0,107.4417,107.507,107.4044,107.4883,59185.0
2022-12-27 10:00:00,115.25,115.3,115.24,115.28,21397.0,107.4883,107.535,107.479,107.5163,21397.0
2022-12-27 10:30:00,115.27,115.27,115.15,115.16,16280.0,107.507,107.507,107.3951,107.4044,16280.0
2022-12-27 11:00:00,115.15,115.18,115.13,115.14,64299.0,107.3951,107.423,107.3764,107.3857,64299.0
2022-12-27 11:30:00,115.15,115.15,115.02,115.02,50357.0,107.3951,107.3951,107.2738,107.2738,50357.0
2022-12-27 12:00:00,115.02,115.06,115.0,115.01,91440.0,107.2738,107.3111,107.2552,107.2645,91440.0
2022-12-27 12:30:00,115.0,115.0,114.96,114.97,74835.0,107.2552,107.2552,107.2179,107.2272,74835.0
2022-12-27 13:00:00,114.96,115.06,114.95,115.06,91421.0,107.2179,107.3111,107.2085,107.3111,91421.0
2022-12-27 13:30:00,115.03,115.04,114.99,115.02,23964.0,107.2831,107.2925,107.2458,107.2738,23964.0
2022-12-27 14:00:00,115.02,115.06,115.02,115.03,48295.0,107.2738,107.3111,107.2738,107.2831,48295.0
2022-12-27 14:30:00,115.04,115.04,114.96,114.97,65373.0,107.2925,107.2925,107.2179,107.2272,65373.0
2022-12-27 15:00:00,114.97,115.06,114.97,115.06,39860.0,107.2272,107.3111,107.2272,107.3111,39860.0
2022-12-27 15:30:00,115.05,115.06,115.02,115.02,67247.0,107.3018,107.3111,107.2738,107.2738,67247.0
2022-12-28 09:30:00,115.09,115.13,115.05,115.11,54781.0,107.3391,107.3764,107.3018,107.3578,54781.0
2022-12-28 10:00:00,115.1,115.11,115.01,115.02,45810.0,107.3484,107.3578,107.2645,107.2738,45810.0
2022-12-28 10:30:00,115.03,115.05,114.94,114.95,83880.0,107.2831,107.3018,107.1992,107.2085,83880.0
2022-12-28 11:00:00,114.97,114.98,114.9,114.95,238171.0,107.2272,107.2365,107.1619,107.2085,238171.0
2022-12-28 11:30:00,114.95,115.0,114.93,115.0,147528.0,107.2085,107.2552,107.1899,107.2552,147528.0
2022-12-28 12:00:00,115.0,115.03,114.98,115.02,58199.0,107.2552,107.2831,107.2365,107.2738,58199.0
2022-12-28 12:30:00,115.01,115.03,114.96,114.98,71507.0,107.2645,107.2831,107.2179,107.2365,71507.0
2022-12-28 13:00:00,114.99,115.04,114.97,114.98,36558.0,107.2458,107.2925,107.2272,107.2365,36558.0
2022-12-28 13:30:00,115.0,115.0,114.95,114.97,38874.0,107.2552,107.2552,107.2085,107.2272,38874.0
2022-12-28 14:00:00,114.96,114.96,114.91,114.93,31180.0,107.2179,107.2179,107.1712,107.1899,31180.0
2022-12-28 14:30:00,114.93,114.95,114.91,114.93,122136.0,107.1899,107.2085,107.1712,107.1899,122136.0
2022-12-28 15:00:00,114.91,114.95,114.88,114.95,101605.0,107.1712,107.2085,107.1432,107.2085,101605.0
2022-12-28 15:30:00,114.95,114.97,114.92,114.94,267786.0,107.2085,107.2272,107.1806,107.1992,267786.0
2022-12-29 09:30:00,115.06,115.12,115.06,115.11,71822.0,107.3111,107.3671,107.3111,107.3578,71822.0
2022-12-29 10:00:00,115.11,115.11,114.97,114.97,127848.0,107.3578,107.3578,107.2272,107.2272,127848.0
2022-12-29 10:30:00,114.98,115.06,114.97,115.04,23736.0,107.2365,107.3111,107.2272,107.2925,23736.0
2022-12-29 11:00:00,115.03,115.08,115.0,115.03,111190.0,107.2831,107.3298,107.2552,107.2831,111190.0
2022-12-29 11:30:00,115.04,115.13,115.03,115.13,23941.0,107.2925,107.3764,107.2831,107.3764,23941.0
2022-12-29 12:00:00,115.13,115.16,115.12,115.14,21490.0,107.3764,107.4044,107.3671,107.3857,21490.0
2022-12-29 12:30:00,115.14,115.16,115.11,115.14,18654.0,107.3857,107.4044,107.3578,107.3857,18654.0
2022-12-29 13:00:00,115.14,115.2,115.08,115.16,69616.0,107.3857,107.4417,107.3298,107.4044,69616.0
2022-12-29 13:30:00,115.15,115.16,115.12,115.14,32267.0,107.3951,107.4044,107.3671,107.3857,32267.0
2022-12-29 14:00:00,115.14,115.15,115.08,115.1,115564.0,107.3857,107.3951,107.3298,107.3484,115564.0
2022-12-29 14:30:00,115.1,115.12,115.07,115.11,71962.0,107.3484,107.3671,107.3205,107.3578,71962.0
2022-12-29 15:00:00,115.11,115.12,115.08,115.11,109276.0,107.3578,107.3671,107.3298,107.3578,109276.0
2022-12-29 15:30:00,115.11,115.17,115.09,115.15,82330.0,107.3578,107.4137,107.3391,107.3951,82330.0
2022-12-30 09:30:00,114.92,114.92,114.81,114.82,149553.0,107.1806,107.1806,107.078,107.0873,149553.0
2022-12-30 10:00:00,114.83,114.83,114.73,114.77,65501.0,107.0966,107.0966,107.0033,107.0407,65501.0
2022-12-30 10:30:00,114.77,114.86,114.76,114.81,42070.0,107.0407,107.1246,107.0313,107.078,42070.0
2022-12-30 11:00:00,114.84,114.85,114.76,114.84,30146.0,107.1059,107.1153,107.0313,107.1059,30146.0
2022-12-30 11:30:00,114.83,114.84,114.79,114.83,52167.0,107.0966,107.1059,107.0593,107.0966,52167.0
2022-12-30 12:00:00,114.82,114.83,114.74,114.77,79758.0,107.0873,107.0966,107.0127,107.0407,79758.0
2022-12-30 12:30:00,114.77,115.14,114.77,115.14,144185.0,107.0407,107.3857,107.0407,107.3857,144185.0
2022-12-30 13:00:00,115.13,115.14,114.94,114.97,44640.0,107.3764,107.3857,107.1992,107.2272,44640.0
2022-12-30 13:30:00,114.97,114.99,114.85,114.88,35526.0,107.2272,107.2458,107.1153,107.1432,35526.0
2022-12-30 14:00:00,114.87,114.9,114.85,114.9,52773.0,107.1339,107.1619,107.1153,107.1619,52773.0
2022-12-30 14:30:00,114.9,114.9,114.87,114.88,60780.0,107.1619,107.1619,107.1339,107.1432,60780.0
2022-12-30 15:00:00,114.89,114.91,114.87,114.9,66504.0,107.1526,107.1712,107.1339,107.1619,66504.0
2022-12-30 15:30:00,114.9,114.92,114.88,114.89,265341.0,107.1619,107.1806,107.1432,107.1526,265341.0
2023-01-03 09:30:00,115.47,115.53,115.38,115.51,156691.0,107.6935,107.7495,107.6096,107.7308,156691.0
2023-01-03 10:00:00,115.51,115.51,115.29,115.29,150657.0,107.7308,107.7308,107.5256,107.5256,150657.0
2023-01-03 10:30:00,115.29,115.3,115.2,115.28,97800.0,107.5256,107.535,107.4417,107.5163,97800.0
2023-01-03 11:00:00,115.28,115.31,115.17,115.26,69125.0,107.5163,107.5443,107.4137,107.4977,69125.0
2023-01-03 11:30:00,115.25,115.28,115.13,115.19,29717.0,107.4883,107.5163,107.3764,107.4324,29717.0
2023-01-03 12:00:00,115.21,115.24,115.19,115.21,45806.0,107.451,107.479,107.4324,107.451,45806.0
2023-01-03 12:30:00,115.2,115.29,115.19,115.29,23259.0,107.4417,107.5256,107.4324,107.5256,23259.0
2023-01-03 13:00:00,115.28,115.29,115.2,115.27,71287.0,107.5163,107.5256,107.4417,107.507,71287.0
2023-01-03 13:30:00,115.28,115.28,115.2,115.22,67631.0,107.5163,107.5163,107.4417,107.4603,67631.0
2023-01-03 14:00:00,115.22,115.26,115.2,115.25,65984.0,107.4603,107.4977,107.4417,107.4883,65984.0
2023-01-03 14:30:00,115.25,115.27,115.2,115.22,59163.0,107.4883,107.507,107.4417,107.4603,59163.0
2023-01-03 15:00:00,115.21,115.24,115.2,115.23,79817.0,107.451,107.479,107.4417,107.4697,79817.0
2023-01-03 15:30:00,115.23,115.27,115.19,115.24,362798.0,107.4697,107.507,107.4324,107.479,362798.0
2023-01-04 09:30:00,115.78,115.84,115.74,115.83,52627.0,107.9826,108.0386,107.9453,108.0293,52627.0
2023-01-04 10:00:00,115.83,115.83,115.52,115.59,113619.0,108.0293,108.0293,107.7401,107.8054,113619.0
2023-01-04 10:30:00,115.59,115.67,115.56,115.67,39277.0,107.8054,107.88,107.7775,107.88,39277.0
2023-01-04 11:00:00,115.67,115.71,115.61,115.62,68142.0,107.88,107.9173,107.8241,107.8334,68142.0
2023-01-04 11:30:00,115.64,115.72,115.63,115.66,34346.0,107.8521,107.9267,107.8427,107.8707,34346.0
2023-01-04 12:00:00,115.65,115.67,115.61,115.63,24240.0,107.8614,107.88,107.8241,107.8427,24240.0
2023-01-04 12:30:00,115.62,115.66,115.58,115.59,17590.0,107.8334,107.8707,107.7961,107.8054,17590.0
2023-01-04 13:00:00,115.59,115.65,115.55,115.64,31101.0,107.8054,107.8614,107.7681,107.8521,31101.0
2023-01-04 13:30:00,115.63,115.72,115.61,115.67,60055.0,107.8427,107.9267,107.8241,107.88,60055.0
2023-01-04 14:00:00,115.64,115.66,115.53,115.65,66865.0,107.8521,107.8707,107.7495,107.8614,66865.0
2023-01-04 14:30:00,115.66,115.68,115.55,115.58,44263.0,107.8707,107.8894,107.7681,107.7961,44263.0
2023-01-04 15:00:00,115.57,115.7,115.57,115.68,75945.0,107.7868,107.908,107.7868,107.8894,75945.0
2023-01-04 15:30:00,115.68,115.7,115.66,115.68,84775.0,107.8894,107.908,107.8707,107.8894,84775.0
2023-01-05 09:30:00,115.2,115.25,115.11,115.17,62042.0,107.4417,107.4883,107.3578,107.4137,62042.0
2023-01-05 10:00:00,115.18,115.24,115.18,115.22,78498.0,107.423,107.479,107.423,107.4603,78498.0
2023-01-05 10:30:00,115.25,115.28,115.2,115.27,21241.0,107.4883,107.5163,107.4417,107.507,21241.0
2023-01-05 11:00:00,115.25,115.37,115.23,115.37,27873.0,107.4883,107.6002,107.4697,107.6002,27873.0
2023-01-05 11:30:00,115.36,115.43,115.33,115.43,22100.0,107.5909,107.6562,107.5629,107.6562,22100.0
2023-01-05 12:00:00,115.42,115.48,115.41,115.46,30472.0,107.6469,107.7028,107.6376,107.6842,30472.0
2023-01-05 12:30:00,115.46,115.46,115.39,115.41,31975.0,107.6842,107.6842,107.6189,107.6376,31975.0
2023-01-05 13:00:00,115.41,115.55,115.37,115.51,39731.0,107.6376,107.7681,107.6002,107.7308,39731.0
2023-01-05 13:30:00,115.5,115.52,115.47,115.51,75950.0,107.7215,107.7401,107.6935,107.7308,75950.0
2023-01-05 14:00:00,115.5,115.52,115.42,115.43,64624.0,107.7215,107.7401,107.6469,107.6562,64624.0
2023-01-05 14:30:00,115.43,115.5,115.43,115.45,60531.0,107.6562,107.7215,107.6562,107.6749,60531.0
2023-01-05 15:00:00,115.43,115.47,115.41,115.47,56862.0,107.6562,107.6935,107.6376,107.6935,56862.0
2023-01-05 15:30:00,115.48,115.52,115.45,115.48,108228.0,107.7028,107.7401,107.6749,107.7028,108228.0
2023-01-06 09:30:00,115.61,115.71,115.51,115.6,164519.0,107.8241,107.9173,107.7308,107.8148,164519.0
2023-01-06 10:00:00,115.74,116.14,115.7,116.09,442783.0,107.9453,108.3184,107.908,108.2718,442783.0
2023-01-06 10:30:00,116.09,116.37,116.09,116.34,386292.0,108.2718,108.5329,108.2718,108.5049,386292.0
2023-01-06 11:00:00,116.36,116.42,116.33,116.34,217106.0,108.5236,108.5795,108.4956,108.5049,217106.0
2023-01-06 11:30:00,116.34,116.36,116.25,116.34,107369.0,108.5049,108.5236,108.421,108.5049,107369.0
2023-01-06 12:00:00,116.35,116.35,116.32,116.33,63453.0,108.5142,108.5142,108.4863,108.4956,63453.0
2023-01-06 12:30:00,116.33,116.36,116.28,116.36,40870.0,108.4956,108.5236,108.449,108.5236,40870.0
2023-01-06 13:00:00,116.37,116.4,116.33,116.39,22574.0,108.5329,108.5609,108.4956,108.5516,22574.0
2023-01-06 13:30:00,116.39,116.48,116.37,116.46,27272.0,108.5516,108.6355,108.5329,108.6168,27272.0
2023-01-06 14:00:00,116.47,116.48,116.43,116.47,30368.0,108.6262,108.6355,108.5889,108.6262,30368.0
2023-01-06 14:30:00,116.45,116.48,116.43,116.45,87852.0,108.6075,108.6355,108.5889,108.6075,87852.0
2023-01-06 15:00:00,116.44,116.54,116.43,116.53,43521.0,108.5982,108.6915,108.5889,108.6821,43521.0
2023-01-06 15:30:00,116.53,116.54,116.48,116.49,129925.0,108.6821,108.6915,108.6355,108.6448,129925.0
2023-01-09 09:30:00,116.51,116.57,116.48,116.56,65023.0,108.6635,108.7194,108.6355,108.7101,65023.0
2023-01-09 10:00:00,116.57,116.61,116.51,116.52,33124.0,108.7194,108.7567,108.6635,108.6728,33124.0
2023-01-09 10:30:00,116.52,116.63,116.5,116.61,61305.0,108.6728,108.7754,108.6541,108.7567,61305.0
2023-01-09 11:00:00,116.61,116.81,116.61,116.8,229868.0,108.7567,108.9433,108.7567,108.9339,229868.0
2023-01-09 11:30:00,116.83,116.86,116.77,116.82,585491.0,108.9619,108.9899,108.906,108.9526,585491.0
2023-01-09 12:00:00,116.81,116.82,116.71,116.73,83255.0,108.9433,108.9526,108.85,108.8687,83255.0
2023-01-09 12:30:00,116.75,116.77,116.68,116.72,21534.0,108.8873,108.906,108.822,108.8593,21534.0
2023-01-09 13:00:00,116.73,116.75,116.7,116.75,33237.0,108.8687,108.8873,108.8407,108.8873,33237.0
2023-01-09 13:30:00,116.75,116.75,116.68,116.73,22196.0,108.8873,108.8873,108.822,108.8687,22196.0
2023-01-09 14:00:00,116.72,116.81,116.72,116.81,85294.0,108.8593,108.9433,108.8593,108.9433,85294.0
2023-01-09 14:30:00,116.8,116.84,116.78,116.78,43437.0,108.9339,108.9712,108.9153,108.9153,43437.0
2023-01-09 15:00:00,116.78,116.8,116.7,116.71,66728.0,108.9153,108.9339,108.8407,108.85,66728.0
2023-01-09 15:30:00,116.71,116.72,116.65,116.71,200790.0,108.85,108.8593,108.794,108.85,200790.0
2023-01-10 09:30:00,116.48,116.55,116.47,116.48,32773.0,108.6355,108.7008,108.6262,108.6355,32773.0
2023-01-10 10:00:00,116.47,116.48,116.38,116.43,892435.0,108.6262,108.6355,108.5422,108.5889,892435.0
2023-01-10 10:30:00,116.43,116.46,116.35,116.4,59547.0,108.5889,108.6168,108.5142,108.5609,59547.0
2023-01-10 11:00:00,116.36,116.4,116.29,116.3,84023.0,108.5236,108.5609,108.4583,108.4676,84023.0
2023-01-10 11:30:00,116.31,116.31,116.24,116.25,22275.0,108.4769,108.4769,108.4117,108.421,22275.0
2023-01-10 12:00:00,116.26,116.31,116.23,116.31,62559.0,108.4303,108.4769,108.4023,108.4769,62559.0
2023-01-10 12:30:00,116.32,116.33,116.24,116.26,70529.0,108.4863,108.4956,108.4117,108.4303,70529.0
2023-01-10 13:00:00,116.26,116.4,116.25,116.33,77891.0,108.4303,108.5609,108.421,108.4956,77891.0
2023-01-10 13:30:00,116.32,116.4,116.31,116.36,23206.0,108.4863,108.5609,108.4769,108.5236,23206.0
2023-01-10 14:00:00,116.36,116.42,116.36,116.4,97508.0,108.5236,108.5795,108.5236,108.5609,97508.0
2023-01-10 14:30:00,116.4,116.41,116.33,116.37,61107.0,108.5609,108.5702,108.4956,108.5329,61107.0
2023-01-10 15:00:00,116.37,116.43,116.36,116.43,64437.0,108.5329,108.5889,108.5236,108.5889,64437.0
2023-01-10 15:30:00,116.43,116.48,116.42,116.44,241846.0,108.5889,108.6355,108.5795,108.5982,241846.0
2023-01-11 09:30:00,116.54,116.59,116.52,116.59,67713.0,108.6915,108.7381,108.6728,108.7381,67713.0
2023-01-11 10:00:00,116.61,116.65,116.58,116.59,50798.0,108.7567,108.794,108.7288,108.7381,50798.0
2023-01-11 10:30:00,116.59,116.6,116.54,116.55,791785.0,108.7381,108.7474,108.6915,108.7008,791785.0
2023-01-11 11:00:00,116.55,116.64,116.54,116.62,73547.0,108.7008,108.7847,108.6915,108.7661,73547.0
2023-01-11 11:30:00,116.61,116.64,116.57,116.63,23327.0,108.7567,108.7847,108.7194,108.7754,23327.0
2023-01-11 12:00:00,116.64,116.67,116.6,116.61,102198.0,108.7847,108.8127,108.7474,108.7567,102198.0
2023-01-11 12:30:00,116.61,116.62,116.55,116.57,85952.0,108.7567,108.7661,108.7008,108.7194,85952.0
2023-01-11 13:00:00,116.57,116.66,116.55,116.58,126200.0,108.7194,108.8034,108.7008,108.7288,126200.0
2023-01-11 13:30:00,116.57,116.68,116.56,116.67,29720.0,108.7194,108.822,108.7101,108.8127,29720.0
2023-01-11 14:00:00,116.68,116.74,116.67,116.67,65277.0,108.822,108.878,108.8127,108.8127,65277.0
2023-01-11 14:30:00,116.67,116.72,116.66,116.7,44309.0,108.8127,108.8593,108.8034,108.8407,44309.0
2023-01-11 15:00:00,116.72,116.77,116.66,116.74,137635.0,108.8593,108.906,108.8034,108.878,137635.0
2023-01-11 15:30:00,116.74,116.8,116.72,116.8,370477.0,108.878,108.9339,108.8593,108.9339,370477.0
2023-01-12 09:30:00,117.18,117.23,116.9,116.96,124757.0,109.2884,109.335,109.0272,109.0832,124757.0
2023-01-12 10:00:00,116.95,117.15,116.94,117.11,74933.0,109.0738,109.2604,109.0645,109.2231,74933.0
2023-01-12 10:30:00,117.11,117.19,117.02,117.12,87654.0,109.2231,109.2977,109.1391,109.2324,87654.0
2023-01-12 11:00:00,117.13,117.23,117.09,117.19,19465.0,109.2417,109.335,109.2044,109.2977,19465.0
2023-01-12 11:30:00,117.16,117.18,117.11,117.15,208948.0,109.2697,109.2884,109.2231,109.2604,208948.0
2023-01-12 12:00:00,117.19,117.27,117.17,117.25,26949.0,109.2977,109.3723,109.279,109.3536,26949.0
2023-01-12 12:30:00,117.26,117.33,117.24,117.31,53938.0,109.363,109.4282,109.3443,109.4096,53938.0
2023-01-12 13:00:00,117.3,117.51,117.29,117.4,197877.0,109.4003,109.5961,109.3909,109.4935,197877.0
2023-01-12 13:30:00,117.41,117.48,117.38,117.45,18646.0,109.5029,109.5681,109.4749,109.5402,18646.0
2023-01-12 14:00:00,117.45,117.48,117.39,117.39,58454.0,109.5402,109.5681,109.4842,109.4842,58454.0
2023-01-12 14:30:00,117.39,117.45,117.37,117.4,23297.0,109.4842,109.5402,109.4656,109.4935,23297.0
2023-01-12 15:00:00,117.39,117.45,117.35,117.45,67286.0,109.4842,109.5402,109.4469,109.5402,67286.0
2023-01-12 15:30:00,117.45,117.5,117.43,117.5,121948.0,109.5402,109.5868,109.5215,109.5868,121948.0
2023-01-13 09:30:00,117.34,117.47,117.33,117.44,69702.0,109.4376,109.5588,109.4282,109.5308,69702.0
2023-01-13 10:00:00,117.42,117.42,117.33,117.39,59861.0,109.5122,109.5122,109.4282,109.4842,59861.0
2023-01-13 10:30:00,117.4,117.43,117.34,117.34,16764.0,109.4935,109.5215,109.4376,109.4376,16764.0
2023-01-13 11:00:00,117.37,117.42,117.32,117.36,50236.0,109.4656,109.5122,109.4189,109.4562,50236.0
2023-01-13 11:30:00,117.37,117.37,117.19,117.23,72694.0,109.4656,109.4656,109.2977,109.335,72694.0
2023-01-13 12:00:00,117.24,117.28,117.23,117.26,278350.0,109.3443,109.3816,109.335,109.363,278350.0
2023-01-13 12:30:00,117.25,117.27,117.2,117.22,191514.0,109.3536,109.3723,109.307,109.3257,191514.0
2023-01-13 13:00:00,117.22,117.22,117.12,117.14,109212.0,109.3257,109.3257,109.2324,109.251,109212.0
2023-01-13 13:30:00,117.15,117.18,117.11,117.11,1209258.0,109.2604,109.2884,109.2231,109.2231,1209258.0
2023-01-13 14:00:00,117.12,117.12,117.03,117.08,220335.0,109.2324,109.2324,109.1485,109.1951,220335.0
2023-01-13 14:30:00,117.09,117.11,117.01,117.02,219444.0,109.2044,109.2231,109.1298,109.1391,219444.0
2023-01-13 15:00:00,117.02,117.07,117.01,117.06,267692.0,109.1391,109.1858,109.1298,109.1764,267692.0
2023-01-13 15:30:00,117.07,117.13,117.02,117.13,587432.0,109.1858,109.2417,109.1391,109.2417,587432.0
2023-01-17 09:30:00,116.97,117.08,116.97,117.04,129487.0,109.0925,109.1951,109.0925,109.1578,129487.0
2023-01-17 10:00:00,117.05,117.25,117.05,117.15,137389.0,109.1671,109.3536,109.1671,109.2604,137389.0
2023-01-17 10:30:00,117.16,117.24,117.08,117.23,102182.0,109.2697,109.3443,109.1951,109.335,102182.0
2023-01-17 11:00:00,117.23,117.24,117.13,117.13,51134.0,109.335,109.3443,109.2417,109.2417,51134.0
2023-01-17 11:30:00,117.13,117.19,117.09,117.16,224617.0,109.2417,109.2977,109.2044,109.2697,224617.0
2023-01-17 12:00:00,117.16,117.17,117.07,117.08,34892.0,109.2697,109.279,109.1858,109.1951,34892.0
2023-01-17 12:30:00,117.07,117.08,116.99,117.0,110703.0,109.1858,109.1951,109.1111,109.1205,110703.0
2023-01-17 13:00:00,117.0,117.06,116.99,117.05,24313.0,109.1205,109.1764,109.1111,109.1671,24313.0
2023-01-17 13:30:00,117.04,117.1,117.03,117.09,30800.0,109.1578,109.2137,109.1485,109.2044,30800.0
2023-01-17 14:00:00,117.08,117.08,117.04,117.08,177824.0,109.1951,109.1951,109.1578,109.1951,177824.0
2023-01-17 14:30:00,117.06,117.16,117.06,117.09,747340.0,109.1764,109.2697,109.1764,109.2044,747340.0
2023-01-17 15:00:00,117.09,117.14,117.09,117.11,94195.0,109.2044,109.251,109.2044,109.2231,94195.0
2023-01-17 15:30:00,117.11,117.11,117.06,117.08,291147.0,109.2231,109.2231,109.1764,109.1951,291147.0
2023-01-18 09:30:00,117.87,117.96,117.78,117.85,272187.0,109.9319,110.0158,109.8479,109.9132,272187.0
2023-01-18 10:00:00,117.84,117.95,117.79,117.91,79701.0,109.9039,110.0065,109.8573,109.9692,79701.0
2023-01-18 10:30:00,117.93,117.93,117.78,117.82,67202.0,109.9878,109.9878,109.8479,109.8852,67202.0
2023-01-18 11:00:00,117.81,117.9,117.8,117.8,130693.0,109.8759,109.9599,109.8666,109.8666,130693.0
2023-01-18 11:30:00,117.81,117.81,117.74,117.8,26734.0,109.8759,109.8759,109.8106,109.8666,26734.0
2023-01-18 12:00:00,117.81,117.81,117.72,117.73,42258.0,109.8759,109.8759,109.792,109.8013,42258.0
2023-01-18 12:30:00,117.72,117.83,117.71,117.83,32678.0,109.792,109.8946,109.7827,109.8946,32678.0
2023-01-18 13:00:00,117.84,117.95,117.83,117.91,54615.0,109.9039,110.0065,109.8946,109.9692,54615.0
2023-01-18 13:30:00,117.91,117.99,117.9,117.97,26347.0,109.9692,110.0438,109.9599,110.0251,26347.0
2023-01-18 14:00:00,117.97,117.97,117.9,117.97,25169.0,110.0251,110.0251,109.9599,110.0251,25169.0
2023-01-18 14:30:00,117.98,118.01,117.94,118.0,98598.0,110.0345,110.0625,109.9972,110.0531,98598.0
2023-01-18 15:00:00,118.0,118.02,117.98,118.0,129665.0,110.0531,110.0718,110.0345,110.0531,129665.0
2023-01-18 15:30:00,117.99,118.01,117.95,117.98,279472.0,110.0438,110.0625,110.0065,110.0345,279472.0
2023-01-19 09:30:00,117.79,117.89,117.79,117.85,89865.0,109.8573,109.9505,109.8573,109.9132,89865.0
2023-01-19 10:00:00,117.86,117.9,117.78,117.78,140403.0,109.9226,109.9599,109.8479,109.8479,140403.0
2023-01-19 10:30:00,117.79,117.88,117.78,117.83,32458.0,109.8573,109.9412,109.8479,109.8946,32458.0
2023-01-19 11:00:00,117.85,117.92,117.82,117.91,69517.0,109.9132,109.9785,109.8852,109.9692,69517.0
2023-01-19 11:30:00,117.91,117.91,117.84,117.87,144385.0,109.9692,109.9692,109.9039,109.9319,144385.0
2023-01-19 12:00:00,117.87,117.87,117.71,117.72,145413.0,109.9319,109.9319,109.7827,109.792,145413.0
2023-01-19 12:30:00,117.72,117.76,117.66,117.68,38165.0,109.792,109.8293,109.736,109.7547,38165.0
2023-01-19 13:00:00,117.69,117.76,117.67,117.74,110292.0,109.764,109.8293,109.7454,109.8106,110292.0
2023-01-19 13:30:00,117.74,117.79,117.72,117.79,31205.0,109.8106,109.8573,109.792,109.8573,31205.0
2023-01-19 14:00:00,117.78,117.81,117.76,117.8,53252.0,109.8479,109.8759,109.8293,109.8666,53252.0
2023-01-19 14:30:00,117.8,117.82,117.78,117.79,101017.0,109.8666,109.8852,109.8479,109.8573,101017.0
2023-01-19 15:00:00,117.8,117.84,117.76,117.8,43421.0,109.8666,109.9039,109.8293,109.8666,43421.0
2023-01-19 15:30:00,117.79,117.82,117.76,117.8,127763.0,109.8573,109.8852,109.8293,109.8666,127763.0
2023-01-20 09:30:00,117.41,117.48,117.39,117.47,66871.0,109.5029,109.5681,109.4842,109.5588,66871.0
2023-01-20 10:00:00,117.48,117.5,117.41,117.45,31810.0,109.5681,109.5868,109.5029,109.5402,31810.0
2023-01-20 10:30:00,117.47,117.48,117.36,117.36,62682.0,109.5588,109.5681,109.4562,109.4562,62682.0
2023-01-20 11:00:00,117.37,117.38,117.27,117.27,71360.0,109.4656,109.4749,109.3723,109.3723,71360.0
2023-01-20 11:30:00,117.27,117.3,117.24,117.26,108903.0,109.3723,109.4003,109.3443,109.363,108903.0
2023-01-20 12:00:00,117.26,117.32,117.25,117.31,70800.0,109.363,109.4189,109.3536,109.4096,70800.0
2023-01-20 12:30:00,117.31,117.36,117.3,117.33,47815.0,109.4096,109.4562,109.4003,109.4282,47815.0
2023-01-20 13:00:00,117.32,117.41,117.32,117.38,117628.0,109.4189,109.5029,109.4189,109.4749,117628.0
2023-01-20 13:30:00,117.38,117.43,117.35,117.43,43807.0,109.4749,109.5215,109.4469,109.5215,43807.0
2023-01-20 14:00:00,117.43,117.43,117.37,117.38,36065.0,109.5215,109.5215,109.4656,109.4749,36065.0
2023-01-20 14:30:00,117.38,117.41,117.37,117.38,77289.0,109.4749,109.5029,109.4656,109.4749,77289.0
2023-01-20 15:00:00,117.39,117.42,117.38,117.42,55631.0,109.4842,109.5122,109.4749,109.5122,55631.0
2023-01-20 15:30:00,117.41,117.41,117.37,117.38,131139.0,109.5029,109.5029,109.4656,109.4749,131139.0
2023-01-23 09:30:00,117.12,117.21,117.12,117.17,41855.0,109.2324,109.3163,109.2324,109.279,41855.0
2023-01-23 10:00:00,117.16,117.2,117.14,117.19,34310.0,109.2697,109.307,109.251,109.2977,34310.0
2023-01-23 10:30:00,117.2,117.25,117.2,117.23,35463.0,109.307,109.3536,109.307,109.335,35463.0
2023-01-23 11:00:00,117.22,117.31,117.17,117.18,123484.0,109.3257,109.4096,109.279,109.2884,123484.0
2023-01-23 11:30:00,117.17,117.19,117.09,117.09,139665.0,109.279,109.2977,109.2044,109.2044,139665.0
2023-01-23 12:00:00,117.1,117.13,117.07,117.12,43757.0,109.2137,109.2417,109.1858,109.2324,43757.0
2023-01-23 12:30:00,117.11,117.14,117.06,117.07,37489.0,109.2231,109.251,109.1764,109.1858,37489.0
2023-01-23 13:00:00,117.08,117.11,117.06,117.09,121354.0,109.1951,109.2231,109.1764,109.2044,121354.0
2023-01-23 13:30:00,117.09,117.11,117.08,117.09,33363.0,109.2044,109.2231,109.1951,109.2044,33363.0
2023-01-23 14:00:00,117.09,117.11,117.08,117.11,46495.0,109.2044,109.2231,109.1951,109.2231,46495.0
2023-01-23 14:30:00,117.1,117.14,117.07,117.09,54183.0,109.2137,109.251,109.1858,109.2044,54183.0
2023-01-23 15:00:00,117.1,117.14,117.07,117.13,29806.0,109.2137,109.251,109.1858,109.2417,29806.0
2023-01-23 15:30:00,117.14,117.14,117.07,117.08,174957.0,109.251,109.251,109.1858,109.1951,174957.0
2023-01-24 09:30:00,117.11,117.13,116.94,116.99,121237.0,109.2231,109.2417,109.0645,109.1111,121237.0
2023-01-24 10:00:00,117.01,117.19,117.0,117.19,37889.0,109.1298,109.2977,109.1205,109.2977,37889.0
2023-01-24 10:30:00,117.18,117.33,117.15,117.28,66650.0,109.2884,109.4282,109.2604,109.3816,66650.0
2023-01-24 11:00:00,117.28,117.33,117.25,117.32,59289.0,109.3816,109.4282,109.3536,109.4189,59289.0
2023-01-24 11:30:00,117.32,117.33,117.26,117.28,27140.0,109.4189,109.4282,109.363,109.3816,27140.0
2023-01-24 12:00:00,117.27,117.31,117.25,117.28,11894.0,109.3723,109.4096,109.3536,109.3816,11894.0
2023-01-24 12:30:00,117.27,117.3,117.23,117.29,17928.0,109.3723,109.4003,109.335,109.3909,17928.0
2023-01-24 13:00:00,117.28,117.38,117.28,117.37,43078.0,109.3816,109.4749,109.3816,109.4656,43078.0
2023-01-24 13:30:00,117.39,117.41,117.35,117.38,26231.0,109.4842,109.5029,109.4469,109.4749,26231.0
2023-01-24 14:00:00,117.37,117.39,117.35,117.36,21099.0,109.4656,109.4842,109.4469,109.4562,21099.0
2023-01-24 14:30:00,117.35,117.38,117.33,117.34,39279.0,109.4469,109.4749,109.4282,109.4376,39279.0
2023-01-24 15:00:00,117.35,117.36,117.32,117.36,30834.0,109.4469,109.4562,109.4189,109.4562,30834.0
2023-01-24 15:30:00,117.36,117.38,117.34,117.37,60913.0,109.4562,109.4749,109.4376,109.4656,60913.0
2023-01-25 09:30:00,117.45,117.51,117.44,117.5,26330.0,109.5402,109.5961,109.5308,109.5868,26330.0
2023-01-25 10:00:00,117.51,117.65,117.49,117.53,56234.0,109.5961,109.7267,109.5775,109.6148,56234.0
2023-01-25 10:30:00,117.5,117.52,117.38,117.39,36929.0,109.5868,109.6055,109.4749,109.4842,36929.0
2023-01-25 11:00:00,117.4,117.4,117.3,117.38,27419.0,109.4935,109.4935,109.4003,109.4749,27419.0
2023-01-25 11:30:00,117.38,117.4,117.33,117.39,26864.0,109.4749,109.4935,109.4282,109.4842,26864.0
2023-01-25 12:00:00,117.38,117.44,117.36,117.43,25578.0,109.4749,109.5308,109.4562,109.5215,25578.0
2023-01-25 12:30:00,117.43,117.45,117.39,117.39,18010.0,109.5215,109.5402,109.4842,109.4842,18010.0
2023-01-25 13:00:00,117.4,117.52,117.39,117.5,34414.0,109.4935,109.6055,109.4842,109.5868,34414.0
2023-01-25 13:30:00,117.52,117.52,117.45,117.48,18886.0,109.6055,109.6055,109.5402,109.5681,18886.0
2023-01-25 14:00:00,117.48,117.49,117.39,117.39,79111.0,109.5681,109.5775,109.4842,109.4842,79111.0
2023-01-25 14:30:00,117.41,117.46,117.41,117.46,29849.0,109.5029,109.5495,109.5029,109.5495,29849.0
2023-01-25 15:00:00,117.46,117.48,117.42,117.44,72192.0,109.5495,109.5681,109.5122,109.5308,72192.0
2023-01-25 15:30:00,117.45,117.5,117.44,117.48,84848.0,109.5402,109.5868,109.5308,109.5681,84848.0
2023-01-26 09:30:00,117.37,117.37,117.29,117.3,47765.0,109.4656,109.4656,109.3909,109.4003,47765.0
2023-01-26 10:00:00,117.3,117.37,117.28,117.32,21471.0,109.4003,109.4656,109.3816,109.4189,21471.0
2023-01-26 10:30:00,117.33,117.34,117.22,117.23,20927.0,109.4282,109.4376,109.3257,109.335,20927.0
2023-01-26 11:00:00,117.23,117.23,117.16,117.17,20086.0,109.335,109.335,109.2697,109.279,20086.0
2023-01-26 11:30:00,117.18,117.22,117.15,117.19,29630.0,109.2884,109.3257,109.2604,109.2977,29630.0
2023-01-26 12:00:00,117.2,117.27,117.19,117.27,53271.0,109.307,109.3723,109.2977,109.3723,53271.0
2023-01-26 12:30:00,117.27,117.33,117.26,117.28,112189.0,109.3723,109.4282,109.363,109.3816,112189.0
2023-01-26 13:00:00,117.27,117.45,117.27,117.41,64122.0,109.3723,109.5402,109.3723,109.5029,64122.0
2023-01-26 13:30:00,117.4,117.42,117.36,117.37,197738.0,109.4935,109.5122,109.4562,109.4656,197738.0
2023-01-26 14:00:00,117.37,117.38,117.32,117.32,82203.0,109.4656,109.4749,109.4189,109.4189,82203.0
2023-01-26 14:30:00,117.32,117.33,117.24,117.28,52277.0,109.4189,109.4282,109.3443,109.3816,52277.0
2023-01-26 15:00:00,117.27,117.28,117.24,117.25,64751.0,109.3723,109.3816,109.3443,109.3536,64751.0
2023-01-26 15:30:00,117.24,117.25,117.21,117.22,138180.0,109.3443,109.3536,109.3163,109.3257,138180.0
2023-01-27 09:30:00,117.02,117.09,116.99,117.04,101778.0,109.1391,109.2044,109.1111,109.1578,101778.0
2023-01-27 10:00:00,117.06,117.09,116.96,116.97,154695.0,109.1764,109.2044,109.0832,109.0925,154695.0
2023-01-27 10:30:00,116.97,117.06,116.97,117.04,41396.0,109.0925,109.1764,109.0925,109.1578,41396.0
2023-01-27 11:00:00,117.03,117.09,117.03,117.04,29036.0,109.1485,109.2044,109.1485,109.1578,29036.0
2023-01-27 11:30:00,117.06,117.11,117.05,117.08,20062.0,109.1764,109.2231,109.1671,109.1951,20062.0
2023-01-27 12:00:00,117.09,117.11,117.05,117.06,31519.0,109.2044,109.2231,109.1671,109.1764,31519.0
2023-01-27 12:30:00,117.07,117.11,117.06,117.09,35150.0,109.1858,109.2231,109.1764,109.2044,35150.0
2023-01-27 13:00:00,117.09,117.12,117.08,117.12,22936.0,109.2044,109.2324,109.1951,109.2324,22936.0
2023-01-27 13:30:00,117.12,117.13,117.09,117.11,21374.0,109.2324,109.2417,109.2044,109.2231,21374.0
2023-01-27 14:00:00,117.1,117.12,117.1,117.12,16667.0,109.2137,109.2324,109.2137,109.2324,16667.0
2023-01-27 14:30:00,117.12,117.14,117.11,117.13,17183.0,109.2324,109.251,109.2231,109.2417,17183.0
2023-01-27 15:00:00,117.14,117.15,117.11,117.12,29687.0,109.251,109.2604,109.2231,109.2324,29687.0
2023-01-27 15:30:00,117.12,117.15,117.11,117.12,42944.0,109.2324,109.2604,109.2231,109.2324,42944.0
2023-01-30 09:30:00,116.87,116.93,116.85,116.92,31510.0,108.9992,109.0552,108.9806,109.0459,31510.0
2023-01-30 10:00:00,116.93,116.98,116.88,116.89,57742.0,109.0552,109.1018,109.0086,109.0179,57742.0
2023-01-30 10:30:00,116.88,116.9,116.83,116.85,27512.0,109.0086,109.0272,108.9619,108.9806,27512.0
2023-01-30 11:00:00,116.86,116.86,116.79,116.83,21973.0,108.9899,108.9899,108.9246,108.9619,21973.0
2023-01-30 11:30:00,116.84,116.87,116.8,116.87,31201.0,108.9712,108.9992,108.9339,108.9992,31201.0
2023-01-30 12:00:00,116.87,116.88,116.81,116.83,14877.0,108.9992,109.0086,108.9433,108.9619,14877.0
2023-01-30 12:30:00,116.82,116.86,116.8,116.83,27781.0,108.9526,108.9899,108.9339,108.9619,27781.0
2023-01-30 13:00:00,116.83,116.87,116.83,116.87,22521.0,108.9619,108.9992,108.9619,108.9992,22521.0
2023-01-30 13:30:00,116.86,116.9,116.86,116.89,36257.0,108.9899,109.0272,108.9899,109.0179,36257.0
2023-01-30 14:00:00,116.89,116.89,116.85,116.86,83695.0,109.0179,109.0179,108.9806,108.9899,83695.0
2023-01-30 14:30:00,116.86,116.88,116.84,116.84,33301.0,108.9899,109.0086,108.9712,108.9712,33301.0
2023-01-30 15:00:00,116.86,116.88,116.83,116.86,105664.0,108.9899,109.0086,108.9619,108.9899,105664.0
2023-01-30 15:30:00,116.86,116.89,116.84,116.87,87144.0,108.9899,109.0179,108.9712,108.9992,87144.0
2023-01-31 09:30:00,117.18,117.18,117.09,117.16,28618.0,109.2884,109.2884,109.2044,109.2697,28618.0
2023-01-31 10:00:00,117.16,117.19,116.97,116.98,46123.0,109.2697,109.2977,109.0925,109.1018,46123.0
2023-01-31 10:30:00,116.98,117.04,116.95,117.03,42333.0,109.1018,109.1578,109.0738,109.1485,42333.0
2023-01-31 11:00:00,117.04,117.11,117.02,117.11,536160.0,109.1578,109.2231,109.1391,109.2231,536160.0
2023-01-31 11:30:00,117.1,117.12,117.07,117.1,693156.0,109.2137,109.2324,109.1858,109.2137,693156.0
2023-01-31 12:00:00,117.1,117.1,117.02,117.02,72900.0,109.2137,109.2137,109.1391,109.1391,72900.0
2023-01-31 12:30:00,117.02,117.08,117.0,117.06,19873.0,109.1391,109.1951,109.1205,109.1764,19873.0
2023-01-31 13:00:00,117.05,117.09,117.04,117.06,16077.0,109.1671,109.2044,109.1578,109.1764,16077.0
2023-01-31 13:30:00,117.06,117.08,117.05,117.08,25531.0,109.1764,109.1951,109.1671,109.1951,25531.0
2023-01-31 14:00:00,117.08,117.14,117.08,117.12,34038.0,109.1951,109.251,109.1951,109.2324,34038.0
2023-01-31 14:30:00,117.12,117.15,117.06,117.08,65710.0,109.2324,109.2604,109.1764,109.1951,65710.0
2023-01-31 15:00:00,117.1,117.12,117.07,117.11,48635.0,109.2137,109.2324,109.1858,109.2231,48635.0
2023-01-31 15:30:00,117.11,117.3,117.1,117.3,298882.0,109.2231,109.4003,109.2137,109.4003,298882.0
2023-02-01 09:30:00,117.24,117.29,117.11,117.19,147212.0,109.5122,109.5589,109.3908,109.4655,147212.0
2023-02-01 10:00:00,117.2,117.21,117.0,117.05,66929.0,109.4749,109.4842,109.2881,109.3348,66929.0
2023-02-01 10:30:00,117.06,117.15,117.02,117.09,101910.0,109.3441,109.4282,109.3067,109.3721,101910.0
2023-02-01 11:00:00,117.09,117.12,117.06,117.12,72620.0,109.3721,109.4001,109.3441,109.4001,72620.0
2023-02-01 11:30:00,117.11,117.16,117.09,117.15,42819.0,109.3908,109.4375,109.3721,109.4282,42819.0
2023-02-01 12:00:00,117.16,117.19,117.14,117.15,116275.0,109.4375,109.4655,109.4188,109.4282,116275.0
2023-02-01 12:30:00,117.15,117.23,117.14,117.22,45880.0,109.4282,109.5029,109.4188,109.4936,45880.0
2023-02-01 13:00:00,117.21,117.21,117.15,117.17,24087.0,109.4842,109.4842,109.4282,109.4468,24087.0
2023-02-01 13:30:00,117.16,117.16,117.1,117.12,68820.0,109.4375,109.4375,109.3815,109.4001,68820.0
2023-02-01 14:00:00,117.09,117.12,116.9,117.08,59251.0,109.3721,109.4001,109.1946,109.3628,59251.0
2023-02-01 14:30:00,117.08,117.7,116.97,117.65,202317.0,109.3628,109.9419,109.26,109.8952,202317.0
2023-02-01 15:00:00,117.66,117.76,117.57,117.74,170391.0,109.9046,109.998,109.8205,109.9793,170391.0
2023-02-01 15:30:00,117.75,117.75,117.64,117.73,205107.0,109.9886,109.9886,109.8859,109.9699,205107.0
2023-02-02 09:30:00,117.96,117.98,117.75,117.78,155475.0,110.1848,110.2035,109.9886,110.0166,155475.0
2023-02-02 10:00:00,117.78,117.83,117.7,117.82,27050.0,110.0166,110.0633,109.9419,110.054,27050.0
2023-02-02 10:30:00,117.81,118.01,117.81,118.01,32290.0,110.0447,110.2315,110.0447,110.2315,32290.0
2023-02-02 11:00:00,118.0,118.03,117.96,117.96,51767.0,110.2221,110.2502,110.1848,110.1848,51767.0
2023-02-02 11:30:00,117.97,118.0,117.88,117.9,764349.0,110.1941,110.2221,110.11,110.1287,764349.0
2023-02-02 12:00:00,117.9,117.97,117.9,117.95,23771.0,110.1287,110.1941,110.1287,110.1754,23771.0
2023-02-02 12:30:00,117.96,117.96,117.83,117.83,29535.0,110.1848,110.1848,110.0633,110.0633,29535.0
2023-02-02 13:00:00,117.8,117.84,117.79,117.79,76739.0,110.0353,110.0727,110.026,110.026,76739.0
2023-02-02 13:30:00,117.78,117.8,117.72,117.78,34267.0,110.0166,110.0353,109.9606,110.0166,34267.0
2023-02-02 14:00:00,117.78,117.81,117.76,117.8,47227.0,110.0166,110.0447,109.998,110.0353,47227.0
2023-02-02 14:30:00,117.79,117.8,117.74,117.77,46338.0,110.026,110.0353,109.9793,110.0073,46338.0
2023-02-02 15:00:00,117.77,117.79,117.74,117.76,25150.0,110.0073,110.026,109.9793,109.998,25150.0
2023-02-02 15:30:00,117.76,117.76,117.67,117.71,84623.0,109.998,109.998,109.9139,109.9513,84623.0
2023-02-03 09:30:00,117.02,117.17,116.97,117.16,140615.0,109.3067,109.4468,109.26,109.4375,140615.0
2023-02-03 10:00:00,117.12,117.13,116.75,116.8,168320.0,109.4001,109.4095,109.0545,109.1012,168320.0
2023-02-03 10:30:00,116.8,116.95,116.79,116.94,31472.0,109.1012,109.2413,109.0919,109.232,31472.0
2023-02-03 11:00:00,116.93,116.97,116.88,116.91,105824.0,109.2227,109.26,109.176,109.204,105824.0
2023-02-03 11:30:00,116.9,117.0,116.88,116.94,977794.0,109.1946,109.2881,109.176,109.232,977794.0
2023-02-03 12:00:00,116.94,116.99,116.92,116.94,186102.0,109.232,109.2787,109.2133,109.232,186102.0
2023-02-03 12:30:00,116.94,116.98,116.94,116.96,68673.0,109.232,109.2694,109.232,109.2507,68673.0
2023-02-03 13:00:00,116.97,117.0,116.93,116.96,56062.0,109.26,109.2881,109.2227,109.2507,56062.0
2023-02-03 13:30:00,116.96,116.98,116.87,116.9,868471.0,109.2507,109.2694,109.1666,109.1946,868471.0
2023-02-03 14:00:00,116.89,116.9,116.84,116.88,90229.0,109.1853,109.1946,109.1386,109.176,90229.0
2023-02-03 14:30:00,116.87,116.87,116.79,116.83,70910.0,109.1666,109.1666,109.0919,109.1293,70910.0
2023-02-03 15:00:00,116.84,116.85,116.78,116.79,232577.0,109.1386,109.1479,109.0826,109.0919,232577.0
2023-02-03 15:30:00,116.79,116.83,116.78,116.83,182446.0,109.0919,109.1293,109.0826,109.1293,182446.0
2023-02-06 09:30:00,116.2,116.32,116.2,116.25,239071.0,108.5408,108.6529,108.5408,108.5875,239071.0
2023-02-06 10:00:00,116.25,116.28,116.2,116.25,81935.0,108.5875,108.6155,108.5408,108.5875,81935.0
2023-02-06 10:30:00,116.26,116.26,116.18,116.2,38963.0,108.5968,108.5968,108.5221,108.5408,38963.0
2023-02-06 11:00:00,116.18,116.2,116.15,116.17,49216.0,108.5221,108.5408,108.4941,108.5128,49216.0
2023-02-06 11:30:00,116.18,116.18,116.08,116.08,69786.0,108.5221,108.5221,108.4287,108.4287,69786.0
2023-02-06 12:00:00,116.08,116.11,116.01,116.03,57765.0,108.4287,108.4567,108.3633,108.382,57765.0
2023-02-06 12:30:00,116.03,116.09,116.02,116.05,27311.0,108.382,108.438,108.3726,108.4007,27311.0
2023-02-06 13:00:00,116.06,116.1,116.04,116.08,42697.0,108.41,108.4474,108.3913,108.4287,42697.0
2023-02-06 13:30:00,116.08,116.11,116.08,116.11,65579.0,108.4287,108.4567,108.4287,108.4567,65579.0
2023-02-06 14:00:00,116.1,116.14,116.1,116.11,98093.0,108.4474,108.4847,108.4474,108.4567,98093.0
2023-02-06 14:30:00,116.12,116.12,116.06,116.07,36627.0,108.4661,108.4661,108.41,108.4194,36627.0
2023-02-06 15:00:00,116.07,116.11,116.06,116.1,67499.0,108.4194,108.4567,108.41,108.4474,67499.0
2023-02-06 15:30:00,116.1,116.1,115.98,116.0,77943.0,108.4474,108.4474,108.3353,108.354,77943.0
2023-02-07 09:30:00,116.07,116.11,116.03,116.11,44612.0,108.4194,108.4567,108.382,108.4567,44612.0
2023-02-07 10:00:00,116.11,116.12,116.07,116.1,23990.0,108.4567,108.4661,108.4194,108.4474,23990.0
2023-02-07 10:30:00,116.1,116.16,116.07,116.16,56528.0,108.4474,108.5034,108.4194,108.5034,56528.0
2023-02-07 11:00:00,116.16,116.21,116.15,116.15,64311.0,108.5034,108.5501,108.4941,108.4941,64311.0
2023-02-07 11:30:00,116.16,116.19,116.08,116.08,187190.0,108.5034,108.5314,108.4287,108.4287,187190.0
2023-02-07 12:00:00,116.09,116.12,116.02,116.03,39800.0,108.438,108.4661,108.3726,108.382,39800.0
2023-02-07 12:30:00,116.04,116.44,115.99,116.4,146757.0,108.3913,108.765,108.3446,108.7276,146757.0
2023-02-07 13:00:00,116.4,116.56,116.13,116.13,156737.0,108.7276,108.8771,108.4754,108.4754,156737.0
2023-02-07 13:30:00,116.13,116.13,115.98,116.07,122016.0,108.4754,108.4754,108.3353,108.4194,122016.0
2023-02-07 14:00:00,116.06,116.07,115.96,115.96,71677.0,108.41,108.4194,108.3166,108.3166,71677.0
2023-02-07 14:30:00,115.95,116.03,115.92,115.94,61176.0,108.3073,108.382,108.2792,108.2979,61176.0
2023-02-07 15:00:00,115.94,115.95,115.91,115.91,113904.0,108.2979,108.3073,108.2699,108.2699,113904.0
2023-02-07 15:30:00,115.92,115.99,115.92,115.98,66287.0,108.2792,108.3446,108.2792,108.3353,66287.0
2023-02-08 09:30:00,116.07,116.07,115.98,116.01,69790.0,108.4194,108.4194,108.3353,108.3633,69790.0
2023-02-08 10:00:00,116.01,116.01,115.93,115.95,32342.0,108.3633,108.3633,108.2886,108.3073,32342.0
2023-02-08 10:30:00,115.96,116.02,115.95,116.0,37809.0,108.3166,108.3726,108.3073,108.354,37809.0
2023-02-08 11:00:00,116.01,116.06,115.99,116.0,22692.0,108.3633,108.41,108.3446,108.354,22692.0
2023-02-08 11:30:00,116.01,116.04,115.99,116.04,537492.0,108.3633,108.3913,108.3446,108.3913,537492.0
2023-02-08 12:00:00,116.04,116.12,116.03,116.11,73772.0,108.3913,108.4661,108.382,108.4567,73772.0
2023-02-08 12:30:00,116.11,116.11,116.06,116.08,27807.0,108.4567,108.4567,108.41,108.4287,27807.0
2023-02-08 13:00:00,116.09,116.25,116.07,116.07,126446.0,108.438,108.5875,108.4194,108.4194,126446.0
2023-02-08 13:30:00,116.07,116.11,116.05,116.06,26242.0,108.4194,108.4567,108.4007,108.41,26242.0
2023-02-08 14:00:00,116.08,116.1,116.03,116.04,63438.0,108.4287,108.4474,108.382,108.3913,63438.0
2023-02-08 14:30:00,116.04,116.09,116.04,116.07,100225.0,108.3913,108.438,108.3913,108.4194,100225.0
2023-02-08 15:00:00,116.08,116.1,116.05,116.08,82991.0,108.4287,108.4474,108.4007,108.4287,82991.0
2023-02-08 15:30:00,116.08,116.17,116.06,116.17,79992.0,108.4287,108.5128,108.41,108.5128,79992.0
2023-02-09 09:30:00,116.32,116.32,116.21,116.21,30537.0,108.6529,108.6529,108.5501,108.5501,30537.0
2023-02-09 10:00:00,116.2,116.24,116.13,116.14,121327.0,108.5408,108.5781,108.4754,108.4847,121327.0
2023-02-09 10:30:00,116.14,116.16,116.1,116.13,166123.0,108.4847,108.5034,108.4474,108.4754,166123.0
2023-02-09 11:00:00,116.13,116.17,116.12,116.15,46542.0,108.4754,108.5128,108.4661,108.4941,46542.0
2023-02-09 11:30:00,116.15,116.24,116.14,116.23,36397.0,108.4941,108.5781,108.4847,108.5688,36397.0
2023-02-09 12:00:00,116.23,116.23,116.14,116.15,64713.0,108.5688,108.5688,108.4847,108.4941,64713.0
2023-02-09 12:30:00,116.15,116.16,116.12,116.15,530289.0,108.4941,108.5034,108.4661,108.4941,530289.0
2023-02-09 13:00:00,116.15,116.2,115.97,115.98,97273.0,108.4941,108.5408,108.3259,108.3353,97273.0
2023-02-09 13:30:00,116.0,116.01,115.88,115.89,52405.0,108.354,108.3633,108.2419,108.2512,52405.0
2023-02-09 14:00:00,115.89,115.9,115.77,115.81,101766.0,108.2512,108.2606,108.1391,108.1765,101766.0
2023-02-09 14:30:00,115.81,115.83,115.77,115.78,66031.0,108.1765,108.1952,108.1391,108.1485,66031.0
2023-02-09 15:00:00,115.78,115.85,115.76,115.85,47746.0,108.1485,108.2139,108.1298,108.2139,47746.0
2023-02-09 15:30:00,115.84,115.87,115.82,115.85,122234.0,108.2045,108.2325,108.1858,108.2139,122234.0
2023-02-10 09:30:00,115.83,115.86,115.78,115.81,43044.0,108.1952,108.2232,108.1485,108.1765,43044.0
2023-02-10 10:00:00,115.78,115.78,115.69,115.71,219949.0,108.1485,108.1485,108.0644,108.0831,219949.0
2023-02-10 10:30:00,115.7,115.72,115.67,115.67,57629.0,108.0737,108.0924,108.0457,108.0457,57629.0
2023-02-10 11:00:00,115.65,115.67,115.61,115.67,145955.0,108.027,108.0457,107.9897,108.0457,145955.0
2023-02-10 11:30:00,115.67,115.68,115.64,115.66,33980.0,108.0457,108.0551,108.0177,108.0364,33980.0
2023-02-10 12:00:00,115.66,115.67,115.62,115.67,13712.0,108.0364,108.0457,107.999,108.0457,13712.0
2023-02-10 12:30:00,115.67,115.68,115.65,115.67,23759.0,108.0457,108.0551,108.027,108.0457,23759.0
2023-02-10 13:00:00,115.66,115.69,115.62,115.63,34609.0,108.0364,108.0644,107.999,108.0084,34609.0
2023-02-10 13:30:00,115.63,115.65,115.6,115.63,63668.0,108.0084,108.027,107.9803,108.0084,63668.0
2023-02-10 14:00:00,115.62,115.63,115.58,115.62,84382.0,107.999,108.0084,107.9617,107.999,84382.0
2023-02-10 14:30:00,115.62,115.64,115.59,115.6,61658.0,107.999,108.0177,107.971,107.9803,61658.0
2023-02-10 15:00:00,115.59,115.59,115.56,115.57,192638.0,107.971,107.971,107.943,107.9523,192638.0
2023-02-10 15:30:00,115.58,115.58,115.54,115.56,202855.0,107.9617,107.9617,107.9243,107.943,202855.0
2023-02-13 09:30:00,115.51,115.66,115.49,115.66,71739.0,107.8963,108.0364,107.8776,108.0364,71739.0
2023-02-13 10:00:00,115.66,115.67,115.55,115.59,49637.0,108.0364,108.0457,107.9336,107.971,49637.0
2023-02-13 10:30:00,115.59,115.62,115.55,115.55,16644.0,107.971,107.999,107.9336,107.9336,16644.0
2023-02-13 11:00:00,115.54,115.57,115.51,115.56,107435.0,107.9243,107.9523,107.8963,107.943,107435.0
2023-02-13 11:30:00,115.56,115.6,115.54,115.57,43614.0,107.943,107.9803,107.9243,107.9523,43614.0
2023-02-13 12:00:00,115.57,115.58,115.53,115.57,18938.0,107.9523,107.9617,107.9149,107.9523,18938.0
2023-02-13 12:30:00,115.57,115.6,115.55,115.56,194216.0,107.9523,107.9803,107.9336,107.943,194216.0
2023-02-13 13:00:00,115.57,115.57,115.54,115.57,45003.0,107.9523,107.9523,107.9243,107.9523,45003.0
2023-02-13 13:30:00,115.57,115.58,115.54,115.58,35167.0,107.9523,107.9617,107.9243,107.9617,35167.0
2023-02-13 14:00:00,115.57,115.58,115.54,115.56,29929.0,107.9523,107.9617,107.9243,107.943,29929.0
2023-02-13 14:30:00,115.55,115.59,115.55,115.59,41538.0,107.9336,107.971,107.9336,107.971,41538.0
2023-02-13 15:00:00,115.59,115.62,115.58,115.59,57890.0,107.971,107.999,107.9617,107.971,57890.0
2023-02-13 15:30:00,115.59,115.66,115.58,115.65,288881.0,107.971,108.0364,107.9617,108.027,288881.0
2023-02-14 09:30:00,115.29,115.43,115.21,115.35,153086.0,107.6908,107.8215,107.616,107.7468,153086.0
2023-02-14 10:00:00,115.35,115.46,115.3,115.31,58687.0,107.7468,107.8496,107.7001,107.7094,58687.0
2023-02-14 10:30:00,115.31,115.32,115.19,115.21,62621.0,107.7094,107.7188,107.5974,107.616,62621.0
2023-02-14 11:00:00,115.2,115.26,115.08,115.08,202372.0,107.6067,107.6627,107.4946,107.4946,202372.0
2023-02-14 11:30:00,115.08,115.12,115.03,115.11,73421.0,107.4946,107.532,107.4479,107.5226,73421.0
2023-02-14 12:00:00,115.11,115.15,115.09,115.09,127057.0,107.5226,107.56,107.5039,107.5039,127057.0
2023-02-14 12:30:00,115.09,115.14,115.08,115.13,53650.0,107.5039,107.5507,107.4946,107.5413,53650.0
2023-02-14 13:00:00,115.13,115.26,115.12,115.22,66311.0,107.5413,107.6627,107.532,107.6254,66311.0
2023-02-14 13:30:00,115.21,115.29,115.2,115.21,36174.0,107.616,107.6908,107.6067,107.616,36174.0
2023-02-14 14:00:00,115.2,115.2,115.13,115.17,120319.0,107.6067,107.6067,107.5413,107.5787,120319.0
2023-02-14 14:30:00,115.18,115.2,115.16,115.19,86186.0,107.588,107.6067,107.5693,107.5974,86186.0
2023-02-14 15:00:00,115.19,115.19,115.15,115.18,482676.0,107.5974,107.5974,107.56,107.588,482676.0
2023-02-14 15:30:00,115.18,115.21,115.14,115.15,1059002.0,107.588,107.616,107.5507,107.56,1059002.0
2023-02-15 09:30:00,115.08,115.24,115.05,115.17,48772.0,107.4946,107.6441,107.4666,107.5787,48772.0
2023-02-15 10:00:00,115.2,115.27,115.15,115.15,27416.0,107.6067,107.6721,107.56,107.56,27416.0
2023-02-15 10:30:00,115.14,115.17,115.07,115.1,42824.0,107.5507,107.5787,107.4853,107.5133,42824.0
2023-02-15 11:00:00,115.1,115.13,115.0,115.03,45103.0,107.5133,107.5413,107.4199,107.4479,45103.0
2023-02-15 11:30:00,115.02,115.06,114.98,115.01,44092.0,107.4386,107.4759,107.4012,107.4292,44092.0
2023-02-15 12:00:00,115.01,115.03,114.98,114.98,62874.0,107.4292,107.4479,107.4012,107.4012,62874.0
2023-02-15 12:30:00,114.98,115.06,114.97,115.06,165891.0,107.4012,107.4759,107.3919,107.4759,165891.0
2023-02-15 13:00:00,115.05,115.09,115.01,115.01,69761.0,107.4666,107.5039,107.4292,107.4292,69761.0
2023-02-15 13:30:00,115.02,115.03,114.97,115.0,26147.0,107.4386,107.4479,107.3919,107.4199,26147.0
2023-02-15 14:00:00,114.99,115.05,114.98,115.01,41826.0,107.4105,107.4666,107.4012,107.4292,41826.0
2023-02-15 14:30:00,115.02,115.03,114.97,115.02,70711.0,107.4386,107.4479,107.3919,107.4386,70711.0
2023-02-15 15:00:00,115.02,115.04,114.99,115.04,35951.0,107.4386,107.4572,107.4105,107.4572,35951.0
2023-02-15 15:30:00,115.04,115.07,115.0,115.07,278268.0,107.4572,107.4853,107.4199,107.4853,278268.0
2023-02-16 09:30:00,114.97,114.97,114.82,114.86,90543.0,107.3919,107.3919,107.2517,107.2891,90543.0
2023-02-16 10:00:00,114.85,114.95,114.85,114.95,22298.0,107.2798,107.3732,107.2798,107.3732,22298.0
2023-02-16 10:30:00,114.95,114.97,114.92,114.97,26286.0,107.3732,107.3919,107.3452,107.3919,26286.0
2023-02-16 11:00:00,114.97,115.03,114.97,115.03,22875.0,107.3919,107.4479,107.3919,107.4479,22875.0
2023-02-16 11:30:00,115.04,115.1,115.03,115.04,167372.0,107.4572,107.5133,107.4479,107.4572,167372.0
2023-02-16 12:00:00,115.05,115.05,115.0,115.04,147028.0,107.4666,107.4666,107.4199,107.4572,147028.0
2023-02-16 12:30:00,115.03,115.07,115.02,115.03,28918.0,107.4479,107.4853,107.4386,107.4479,28918.0
2023-02-16 13:00:00,115.03,115.04,114.96,114.97,65333.0,107.4479,107.4572,107.3825,107.3919,65333.0
2023-02-16 13:30:00,114.96,115.09,114.96,115.09,103799.0,107.3825,107.5039,107.3825,107.5039,103799.0
2023-02-16 14:00:00,115.09,115.14,115.06,115.06,30063.0,107.5039,107.5507,107.4759,107.4759,30063.0
2023-02-16 14:30:00,115.07,115.09,115.03,115.04,47385.0,107.4853,107.5039,107.4479,107.4572,47385.0
2023-02-16 15:00:00,115.03,115.03,114.86,114.94,416909.0,107.4479,107.4479,107.2891,107.3638,416909.0
2023-02-16 15:30:00,114.96,114.97,114.89,114.91,989274.0,107.3825,107.3919,107.3171,107.3358,989274.0
2023-02-17 09:30:00,114.82,114.86,114.79,114.83,63980.0,107.2517,107.2891,107.2237,107.2611,63980.0
2023-02-17 10:00:00,114.83,115.06,114.83,114.97,52839.0,107.2611,107.4759,107.2611,107.3919,52839.0
2023-02-17 10:30:00,114.97,115.08,114.96,115.03,477463.0,107.3919,107.4946,107.3825,107.4479,477463.0
2023-02-17 11:00:00,115.03,115.04,114.96,114.98,137595.0,107.4479,107.4572,107.3825,107.4012,137595.0
2023-02-17 11:30:00,114.98,115.1,114.98,115.07,120179.0,107.4012,107.5133,107.4012,107.4853,120179.0
2023-02-17 12:00:00,115.07,115.13,115.06,115.13,15919.0,107.4853,107.5413,107.4759,107.5413,15919.0
2023-02-17 12:30:00,115.12,115.12,115.04,115.04,13034.0,107.532,107.532,107.4572,107.4572,13034.0
2023-02-17 13:00:00,115.05,115.09,115.03,115.08,25406.0,107.4666,107.5039,107.4479,107.4946,25406.0
2023-02-17 13:30:00,115.08,115.11,115.07,115.1,24740.0,107.4946,107.5226,107.4853,107.5133,24740.0
2023-02-17 14:00:00,115.1,115.13,115.09,115.11,39173.0,107.5133,107.5413,107.5039,107.5226,39173.0
2023-02-17 14:30:00,115.11,115.14,115.09,115.13,19024.0,107.5226,107.5507,107.5039,107.5413,19024.0
2023-02-17 15:00:00,115.13,115.17,115.11,115.12,92298.0,107.5413,107.5787,107.5226,107.532,92298.0
2023-02-17 15:30:00,115.13,115.16,115.11,115.15,91234.0,107.5413,107.5693,107.5226,107.56,91234.0
2023-02-21 09:30:00,114.67,114.74,114.49,114.49,161280.0,107.1116,107.177,106.9435,106.9435,161280.0
2023-02-21 10:00:00,114.49,114.66,114.49,114.65,90799.0,106.9435,107.1023,106.9435,107.093,90799.0
2023-02-21 10:30:00,114.65,114.7,114.64,114.65,75680.0,107.093,107.1397,107.0836,107.093,75680.0
2023-02-21 11:00:00,114.64,114.65,114.59,114.63,62685.0,107.0836,107.093,107.0369,107.0743,62685.0
2023-02-21 11:30:00,114.64,114.67,114.62,114.62,18339.0,107.0836,107.1116,107.0649,107.0649,18339.0
2023-02-21 12:00:00,114.62,114.65,114.61,114.64,103284.0,107.0649,107.093,107.0556,107.0836,103284.0
2023-02-21 12:30:00,114.65,114.66,114.6,114.6,18106.0,107.093,107.1023,107.0462,107.0462,18106.0
2023-02-21 13:00:00,114.6,114.63,114.48,114.5,86253.0,107.0462,107.0743,106.9342,106.9528,86253.0
2023-02-21 13:30:00,114.51,114.51,114.39,114.42,68326.0,106.9622,106.9622,106.8501,106.8781,68326.0
2023-02-21 14:00:00,114.43,114.46,114.42,114.46,273379.0,106.8875,106.9155,106.8781,106.9155,273379.0
2023-02-21 14:30:00,114.45,114.51,114.45,114.46,29355.0,106.9061,106.9622,106.9061,106.9155,29355.0
2023-02-21 15:00:00,114.46,114.5,114.44,114.48,39622.0,106.9155,106.9528,106.8968,106.9342,39622.0
2023-02-21 15:30:00,114.48,114.49,114.43,114.44,578565.0,106.9342,106.9435,106.8875,106.8968,578565.0
2023-02-22 09:30:00,114.64,114.73,114.63,114.71,17935.0,107.0836,107.1677,107.0743,107.149,17935.0
2023-02-22 10:00:00,114.69,114.72,114.64,114.71,114043.0,107.1303,107.1583,107.0836,107.149,114043.0
2023-02-22 10:30:00,114.7,114.76,114.68,114.75,139357.0,107.1397,107.1957,107.121,107.1864,139357.0
2023-02-22 11:00:00,114.76,114.76,114.7,114.71,51815.0,107.1957,107.1957,107.1397,107.149,51815.0
2023-02-22 11:30:00,114.71,114.72,114.67,114.68,889942.0,107.149,107.1583,107.1116,107.121,889942.0
2023-02-22 12:00:00,114.68,114.7,114.65,114.69,242767.0,107.121,107.1397,107.093,107.1303,242767.0
2023-02-22 12:30:00,114.69,114.73,114.68,114.7,996610.0,107.1303,107.1677,107.121,107.1397,996610.0
2023-02-22 13:00:00,114.7,114.75,114.68,114.73,57274.0,107.1397,107.1864,107.121,107.1677,57274.0
2023-02-22 13:30:00,114.73,114.76,114.69,114.7,118152.0,107.1677,107.1957,107.1303,107.1397,118152.0
2023-02-22 14:00:00,114.7,114.74,114.55,114.62,166425.0,107.1397,107.177,106.9995,107.0649,166425.0
2023-02-22 14:30:00,114.61,114.64,114.57,114.58,53038.0,107.0556,107.0836,107.0182,107.0276,53038.0
2023-02-22 15:00:00,114.57,114.58,114.54,114.54,41006.0,107.0182,107.0276,106.9902,106.9902,41006.0
2023-02-22 15:30:00,114.54,114.55,114.49,114.53,99749.0,106.9902,106.9995,106.9435,106.9809,99749.0
2023-02-23 09:30:00,114.56,114.69,114.51,114.66,38532.0,107.0089,107.1303,106.9622,107.1023,38532.0
2023-02-23 10:00:00,114.66,114.71,114.62,114.65,30767.0,107.1023,107.149,107.0649,107.093,30767.0
2023-02-23 10:30:00,114.64,114.65,114.59,114.61,25773.0,107.0836,107.093,107.0369,107.0556,25773.0
2023-02-23 11:00:00,114.6,114.7,114.6,114.7,21301.0,107.0462,107.1397,107.0462,107.1397,21301.0
2023-02-23 11:30:00,114.7,114.74,114.64,114.66,46483.0,107.1397,107.177,107.0836,107.1023,46483.0
2023-02-23 12:00:00,114.66,114.67,114.62,114.64,43723.0,107.1023,107.1116,107.0649,107.0836,43723.0
2023-02-23 12:30:00,114.64,114.67,114.63,114.65,26553.0,107.0836,107.1116,107.0743,107.093,26553.0
2023-02-23 13:00:00,114.65,114.67,114.59,114.66,124158.0,107.093,107.1116,107.0369,107.1023,124158.0
2023-02-23 13:30:00,114.67,114.81,114.66,114.78,58065.0,107.1116,107.2424,107.1023,107.2144,58065.0
2023-02-23 14:00:00,114.79,114.83,114.75,114.79,39436.0,107.2237,107.2611,107.1864,107.2237,39436.0
2023-02-23 14:30:00,114.79,114.83,114.74,114.75,148550.0,107.2237,107.2611,107.177,107.1864,148550.0
2023-02-23 15:00:00,114.75,114.77,114.72,114.74,56763.0,107.1864,107.205,107.1583,107.177,56763.0
2023-02-23 15:30:00,114.75,114.79,114.73,114.76,110418.0,107.1864,107.2237,107.1677,107.1957,110418.0
2023-02-24 09:30:00,114.22,114.28,114.11,114.27,201336.0,106.6913,106.7473,106.5885,106.738,201336.0
2023-02-24 10:00:00,114.29,114.34,114.21,114.28,60618.0,106.7567,106.8034,106.682,106.7473,60618.0
2023-02-24 10:30:00,114.28,114.3,114.18,114.18,40014.0,106.7473,106.766,106.6539,106.6539,40014.0
2023-02-24 11:00:00,114.18,114.21,114.17,114.2,64689.0,106.6539,106.682,106.6446,106.6726,64689.0
2023-02-24 11:30:00,114.2,114.21,114.13,114.14,89253.0,106.6726,106.682,106.6072,106.6166,89253.0
2023-02-24 12:00:00,114.14,114.14,114.08,114.09,74214.0,106.6166,106.6166,106.5605,106.5699,74214.0
2023-02-24 12:30:00,114.09,114.15,114.06,114.08,111428.0,106.5699,106.6259,106.5418,106.5605,111428.0
2023-02-24 13:00:00,114.09,114.2,114.09,114.19,324866.0,106.5699,106.6726,106.5699,106.6633,324866.0
2023-02-24 13:30:00,114.19,114.19,114.15,114.17,61427.0,106.6633,106.6633,106.6259,106.6446,61427.0
2023-02-24 14:00:00,114.17,114.25,114.17,114.25,188562.0,106.6446,106.7193,106.6446,106.7193,188562.0
2023-02-24 14:30:00,114.25,114.26,114.22,114.25,55665.0,106.7193,106.7287,106.6913,106.7193,55665.0
2023-02-24 15:00:00,114.25,114.28,114.23,114.27,62801.0,106.7193,106.7473,106.7006,106.738,62801.0
2023-02-24 15:30:00,114.27,114.28,114.22,114.23,239632.0,106.738,106.7473,106.6913,106.7006,239632.0
2023-02-27 09:30:00,114.48,114.54,114.44,114.54,41432.0,106.9342,106.9902,106.8968,106.9902,41432.0
2023-02-27 10:00:00,114.51,114.52,114.41,114.41,32394.0,106.9622,106.9715,106.8688,106.8688,32394.0
2023-02-27 10:30:00,114.41,114.41,114.35,114.39,36233.0,106.8688,106.8688,106.8127,106.8501,36233.0
2023-02-27 11:00:00,114.4,114.43,114.34,114.35,37279.0,106.8594,106.8875,106.8034,106.8127,37279.0
2023-02-27 11:30:00,114.35,114.43,114.32,114.43,29918.0,106.8127,106.8875,106.7847,106.8875,29918.0
2023-02-27 12:00:00,114.43,114.45,114.36,114.38,36161.0,106.8875,106.9061,106.8221,106.8407,36161.0
2023-02-27 12:30:00,114.38,114.43,114.34,114.42,86942.0,106.8407,106.8875,106.8034,106.8781,86942.0
2023-02-27 13:00:00,114.42,114.46,114.41,114.42,37227.0,106.8781,106.9155,106.8688,106.8781,37227.0
2023-02-27 13:30:00,114.42,114.45,114.41,114.44,143026.0,106.8781,106.9061,106.8688,106.8968,143026.0
2023-02-27 14:00:00,114.44,114.45,114.41,114.45,25579.0,106.8968,106.9061,106.8688,106.9061,25579.0
2023-02-27 14:30:00,114.44,114.47,114.43,114.44,48539.0,106.8968,106.9248,106.8875,106.8968,48539.0
2023-02-27 15:00:00,114.43,114.48,114.4,114.46,54105.0,106.8875,106.9342,106.8594,106.9155,54105.0
2023-02-27 15:30:00,114.46,114.48,114.43,114.47,115681.0,106.9155,106.9342,106.8875,106.9248,115681.0
2023-02-28 09:30:00,114.26,114.26,114.17,114.23,149593.0,106.7287,106.7287,106.6446,106.7006,149593.0
2023-02-28 10:00:00,114.23,114.39,114.23,114.38,138149.0,106.7006,106.8501,106.7006,106.8407,138149.0
2023-02-28 10:30:00,114.37,114.37,114.31,114.34,65285.0,106.8314,106.8314,106.7754,106.8034,65285.0
2023-02-28 11:00:00,114.34,114.46,114.33,114.44,44166.0,106.8034,106.9155,106.794,106.8968,44166.0
2023-02-28 11:30:00,114.44,114.44,114.39,114.41,34158.0,106.8968,106.8968,106.8501,106.8688,34158.0
2023-02-28 12:00:00,114.41,114.45,114.4,114.42,48777.0,106.8688,106.9061,106.8594,106.8781,48777.0
2023-02-28 12:30:00,114.42,114.48,114.42,114.46,65447.0,106.8781,106.9342,106.8781,106.9155,65447.0
2023-02-28 13:00:00,114.45,114.46,114.39,114.39,314126.0,106.9061,106.9155,106.8501,106.8501,314126.0
2023-02-28 13:30:00,114.39,114.41,114.37,114.41,93518.0,106.8501,106.8688,106.8314,106.8688,93518.0
2023-02-28 14:00:00,114.42,114.45,114.4,114.43,36032.0,106.8781,106.9061,106.8594,106.8875,36032.0
2023-02-28 14:30:00,114.44,114.52,114.43,114.46,137616.0,106.8968,106.9715,106.8875,106.9155,137616.0
2023-02-28 15:00:00,114.47,114.5,114.42,114.46,103602.0,106.9248,106.9528,106.8781,106.9155,103602.0
2023-02-28 15:30:00,114.46,114.54,114.46,114.49,115986.0,106.9155,106.9902,106.9155,106.9435,115986.0
2023-03-01 09:30:00,114.01,114.08,113.99,114.03,83510.0,106.6748,106.7403,106.6561,106.6936,83510.0
2023-03-01 10:00:00,114.04,114.09,113.74,113.8,172007.0,106.7029,106.7497,106.4222,106.4783,172007.0
2023-03-01 10:30:00,113.82,113.87,113.78,113.86,87218.0,106.4971,106.5438,106.4596,106.5345,87218.0
2023-03-01 11:00:00,113.84,113.87,113.8,113.85,117035.0,106.5158,106.5438,106.4783,106.5251,117035.0
2023-03-01 11:30:00,113.85,113.9,113.8,113.89,63746.0,106.5251,106.5719,106.4783,106.5626,63746.0
2023-03-01 12:00:00,113.89,113.94,113.85,113.86,24381.0,106.5626,106.6093,106.5251,106.5345,24381.0
2023-03-01 12:30:00,113.86,113.86,113.79,113.79,77142.0,106.5345,106.5345,106.469,106.469,77142.0
2023-03-01 13:00:00,113.8,113.81,113.77,113.79,23055.0,106.4783,106.4877,106.4503,106.469,23055.0
2023-03-01 13:30:00,113.78,113.8,113.74,113.79,32261.0,106.4596,106.4783,106.4222,106.469,32261.0
2023-03-01 14:00:00,113.79,113.82,113.76,113.79,55205.0,106.469,106.4971,106.4409,106.469,55205.0
2023-03-01 14:30:00,113.79,113.82,113.77,113.81,226882.0,106.469,106.4971,106.4503,106.4877,226882.0
2023-03-01 15:00:00,113.81,113.83,113.78,113.79,107882.0,106.4877,106.5064,106.4596,106.469,107882.0
2023-03-01 15:30:00,113.79,113.8,113.73,113.8,53224.0,106.469,106.4783,106.4129,106.4783,53224.0
2023-03-02 09:30:00,113.49,113.56,113.47,113.56,73080.0,106.1883,106.2538,106.1696,106.2538,73080.0
2023-03-02 10:00:00,113.56,113.6,113.47,113.5,149244.0,106.2538,106.2912,106.1696,106.1977,149244.0
2023-03-02 10:30:00,113.49,113.56,113.48,113.54,140350.0,106.1883,106.2538,106.1789,106.2351,140350.0
2023-03-02 11:00:00,113.54,113.6,113.5,113.51,196886.0,106.2351,106.2912,106.1977,106.207,196886.0
2023-03-02 11:30:00,113.5,113.53,113.49,113.49,55927.0,106.1977,106.2257,106.1883,106.1883,55927.0
2023-03-02 12:00:00,113.5,113.52,113.46,113.49,20667.0,106.1977,106.2164,106.1602,106.1883,20667.0
2023-03-02 12:30:00,113.49,113.53,113.46,113.51,145854.0,106.1883,106.2257,106.1602,106.207,145854.0
2023-03-02 13:00:00,113.51,113.54,113.49,113.52,33915.0,106.207,106.2351,106.1883,106.2164,33915.0
2023-03-02 13:30:00,113.51,113.59,113.51,113.58,98073.0,106.207,106.2819,106.207,106.2725,98073.0
2023-03-02 14:00:00,113.58,113.61,113.54,113.57,174756.0,106.2725,106.3006,106.2351,106.2631,174756.0
2023-03-02 14:30:00,113.57,113.57,113.51,113.55,58116.0,106.2631,106.2631,106.207,106.2444,58116.0
2023-03-02 15:00:00,113.54,113.56,113.5,113.54,54524.0,106.2351,106.2538,106.1977,106.2351,54524.0
2023-03-02 15:30:00,113.54,113.61,113.52,113.58,90932.0,106.2351,106.3006,106.2164,106.2725,90932.0
2023-03-03 09:30:00,113.9,113.91,113.84,113.85,60315.0,106.5719,106.5813,106.5158,106.5251,60315.0
2023-03-03 10:00:00,113.77,113.81,113.62,113.77,105415.0,106.4503,106.4877,106.3099,106.4503,105415.0
2023-03-03 10:30:00,113.77,113.77,113.6,113.63,126845.0,106.4503,106.4503,106.2912,106.3193,126845.0
2023-03-03 11:00:00,113.64,113.73,113.62,113.73,66182.0,106.3286,106.4129,106.3099,106.4129,66182.0
2023-03-03 11:30:00,113.73,113.82,113.71,113.82,292875.0,106.4129,106.4971,106.3941,106.4971,292875.0
2023-03-03 12:00:00,113.79,113.83,113.77,113.82,53672.0,106.469,106.5064,106.4503,106.4971,53672.0
2023-03-03 12:30:00,113.83,113.88,113.82,113.86,62814.0,106.5064,106.5532,106.4971,106.5345,62814.0
2023-03-03 13:00:00,113.86,113.9,113.85,113.89,31674.0,106.5345,106.5719,106.5251,106.5626,31674.0
2023-03-03 13:30:00,113.89,113.92,113.88,113.9,37332.0,106.5626,106.5906,106.5532,106.5719,37332.0
2023-03-03 14:00:00,113.91,113.92,113.85,113.86,34291.0,106.5813,106.5906,106.5251,106.5345,34291.0
2023-03-03 14:30:00,113.86,113.93,113.86,113.92,56467.0,106.5345,106.6,106.5345,106.5906,56467.0
2023-03-03 15:00:00,113.92,113.92,113.86,113.9,203001.0,106.5906,106.5906,106.5345,106.5719,203001.0
2023-03-03 15:30:00,113.9,113.96,113.88,113.94,65175.0,106.5719,106.6281,106.5532,106.6093,65175.0
2023-03-06 09:30:00,114.13,114.13,113.98,113.98,76730.0,106.7871,106.7871,106.6468,106.6468,76730.0
2023-03-06 10:00:00,113.97,114.06,113.94,113.99,34802.0,106.6374,106.7216,106.6093,106.6561,34802.0
2023-03-06 10:30:00,113.97,114.03,113.93,113.93,35894.0,106.6374,106.6936,106.6,106.6,35894.0
2023-03-06 11:00:00,113.92,113.99,113.89,113.9,105515.0,106.5906,106.6561,106.5626,106.5719,105515.0
2023-03-06 11:30:00,113.9,113.95,113.88,113.9,87965.0,106.5719,106.6187,106.5532,106.5719,87965.0
2023-03-06 12:00:00,113.9,113.93,113.88,113.92,82654.0,106.5719,106.6,106.5532,106.5906,82654.0
2023-03-06 12:30:00,113.92,113.95,113.91,113.93,51579.0,106.5906,106.6187,106.5813,106.6,51579.0
2023-03-06 13:00:00,113.94,113.95,113.86,113.92,46204.0,106.6093,106.6187,106.5345,106.5906,46204.0
2023-03-06 13:30:00,113.91,113.91,113.84,113.84,51331.0,106.5813,106.5813,106.5158,106.5158,51331.0
2023-03-06 14:00:00,113.84,113.87,113.82,113.84,61689.0,106.5158,106.5438,106.4971,106.5158,61689.0
2023-03-06 14:30:00,113.84,113.85,113.82,113.85,53694.0,106.5158,106.5251,106.4971,106.5251,53694.0
2023-03-06 15:00:00,113.84,113.87,113.83,113.86,80176.0,106.5158,106.5438,106.5064,106.5345,80176.0
2023-03-06 15:30:00,113.87,113.88,113.82,113.88,211123.0,106.5438,106.5532,106.4971,106.5532,211123.0
2023-03-07 09:30:00,113.96,114.0,113.95,113.97,93719.0,106.6281,106.6655,106.6187,106.6374,93719.0
2023-03-07 10:00:00,113.92,113.92,113.57,113.73,253154.0,106.5906,106.5906,106.2631,106.4129,253154.0
2023-03-07 10:30:00,113.73,113.84,113.68,113.72,377415.0,106.4129,106.5158,106.3661,106.4035,377415.0
2023-03-07 11:00:00,113.7,113.81,113.69,113.77,155013.0,106.3848,106.4877,106.3754,106.4503,155013.0
2023-03-07 11:30:00,113.77,113.79,113.74,113.75,58955.0,106.4503,106.469,106.4222,106.4316,58955.0
2023-03-07 12:00:00,113.76,113.87,113.72,113.82,75097.0,106.4409,106.5438,106.4035,106.4971,75097.0
2023-03-07 12:30:00,113.82,113.86,113.78,113.82,38415.0,106.4971,106.5345,106.4596,106.4971,38415.0
2023-03-07 13:00:00,113.81,113.85,113.71,113.72,86580.0,106.4877,106.5251,106.3941,106.4035,86580.0
2023-03-07 13:30:00,113.73,113.74,113.67,113.7,42825.0,106.4129,106.4222,106.3567,106.3848,42825.0
2023-03-07 14:00:00,113.7,113.72,113.67,113.68,93127.0,106.3848,106.4035,106.3567,106.3661,93127.0
2023-03-07 14:30:00,113.68,113.68,113.59,113.62,62997.0,106.3661,106.3661,106.2819,106.3099,62997.0
2023-03-07 15:00:00,113.64,113.69,113.64,113.65,106699.0,106.3286,106.3754,106.3286,106.338,106699.0
2023-03-07 15:30:00,113.65,113.67,113.6,113.64,111310.0,106.338,106.3567,106.2912,106.3286,111310.0
2023-03-08 09:30:00,113.87,113.97,113.86,113.91,259845.0,106.5438,106.6374,106.5345,106.5813,259845.0
2023-03-08 10:00:00,113.9,113.95,113.68,113.89,330176.0,106.5719,106.6187,106.3661,106.5626,330176.0
2023-03-08 10:30:00,113.88,113.97,113.77,113.85,130216.0,106.5532,106.6374,106.4503,106.5251,130216.0
2023-03-08 11:00:00,113.83,113.88,113.69,113.7,93035.0,106.5064,106.5532,106.3754,106.3848,93035.0
2023-03-08 11:30:00,113.69,113.7,113.61,113.63,84769.0,106.3754,106.3848,106.3006,106.3193,84769.0
2023-03-08 12:00:00,113.62,113.65,113.58,113.62,35800.0,106.3099,106.338,106.2725,106.3099,35800.0
2023-03-08 12:30:00,113.61,113.66,113.56,113.59,50131.0,106.3006,106.3474,106.2538,106.2819,50131.0
2023-03-08 13:00:00,113.59,113.64,113.47,113.49,100250.0,106.2819,106.3286,106.1696,106.1883,100250.0
2023-03-08 13:30:00,113.48,113.52,113.46,113.48,65616.0,106.1789,106.2164,106.1602,106.1789,65616.0
2023-03-08 14:00:00,113.49,113.54,113.48,113.54,39014.0,106.1883,106.2351,106.1789,106.2351,39014.0
2023-03-08 14:30:00,113.54,113.57,113.52,113.54,51563.0,106.2351,106.2631,106.2164,106.2351,51563.0
2023-03-08 15:00:00,113.54,113.56,113.51,113.53,36492.0,106.2351,106.2538,106.207,106.2257,36492.0
2023-03-08 15:30:00,113.53,113.57,113.51,113.54,61381.0,106.2257,106.2631,106.207,106.2351,61381.0
2023-03-09 09:30:00,113.85,113.93,113.82,113.92,75556.0,106.5251,106.6,106.4971,106.5906,75556.0
2023-03-09 10:00:00,113.91,113.97,113.84,113.86,42009.0,106.5813,106.6374,106.5158,106.5345,42009.0
2023-03-09 10:30:00,113.86,113.9,113.82,113.82,36955.0,106.5345,106.5719,106.4971,106.4971,36955.0
2023-03-09 11:00:00,113.81,113.85,113.78,113.84,27671.0,106.4877,106.5251,106.4596,106.5158,27671.0
2023-03-09 11:30:00,113.84,113.88,113.82,113.82,65892.0,106.5158,106.5532,106.4971,106.4971,65892.0
2023-03-09 12:00:00,113.82,113.89,113.8,113.88,24681.0,106.4971,106.5626,106.4783,106.5532,24681.0
2023-03-09 12:30:00,113.87,113.98,113.86,113.96,34334.0,106.5438,106.6468,106.5345,106.6281,34334.0
2023-03-09 13:00:00,113.96,114.08,113.92,114.08,164694.0,106.6281,106.7403,106.5906,106.7403,164694.0
2023-03-09 13:30:00,114.07,114.22,114.06,114.22,54563.0,106.731,106.8713,106.7216,106.8713,54563.0
2023-03-09 14:00:00,114.22,114.35,114.18,114.18,116883.0,106.8713,106.993,106.8339,106.8339,116883.0
2023-03-09 14:30:00,114.18,114.19,114.1,114.18,61303.0,106.8339,106.8433,106.759,106.8339,61303.0
2023-03-09 15:00:00,114.18,114.25,114.14,114.15,103059.0,106.8339,106.8994,106.7965,106.8058,103059.0
2023-03-09 15:30:00,114.15,114.24,114.14,114.22,109155.0,106.8058,106.89,106.7965,106.8713,109155.0
2023-03-10 09:30:00,115.28,115.61,115.26,115.4,336078.0,107.8631,108.1719,107.8444,107.9754,336078.0
2023-03-10 10:00:00,115.38,115.55,115.38,115.53,134001.0,107.9567,108.1158,107.9567,108.097,134001.0
2023-03-10 10:30:00,115.54,115.62,115.48,115.62,317247.0,108.1064,108.1813,108.0503,108.1813,317247.0
2023-03-10 11:00:00,115.61,115.63,115.11,115.12,240618.0,108.1719,108.1906,107.7041,107.7134,240618.0
2023-03-10 11:30:00,115.12,115.26,115.01,115.12,293198.0,107.7134,107.8444,107.6105,107.7134,293198.0
2023-03-10 12:00:00,115.11,115.4,115.11,115.39,68488.0,107.7041,107.9754,107.7041,107.9661,68488.0
2023-03-10 12:30:00,115.41,115.5,115.28,115.44,84413.0,107.9848,108.069,107.8631,108.0128,84413.0
2023-03-10 13:00:00,115.43,115.52,115.39,115.52,91263.0,108.0035,108.0877,107.9661,108.0877,91263.0
2023-03-10 13:30:00,115.52,115.59,115.48,115.49,140268.0,108.0877,108.1532,108.0503,108.0596,140268.0
2023-03-10 14:00:00,115.48,115.52,115.44,115.51,57459.0,108.0503,108.0877,108.0128,108.0783,57459.0
2023-03-10 14:30:00,115.5,115.53,115.4,115.52,189969.0,108.069,108.097,107.9754,108.0877,189969.0
2023-03-10 15:00:00,115.51,115.51,115.4,115.44,50127.0,108.0783,108.0783,107.9754,108.0128,50127.0
2023-03-10 15:30:00,115.45,115.56,115.43,115.55,108528.0,108.0222,108.1251,108.0035,108.1158,108528.0
2023-03-13 09:30:00,117.06,117.39,116.92,116.92,678075.0,109.5286,109.8374,109.3976,109.3976,678075.0
2023-03-13 10:00:00,116.93,117.33,116.91,117.07,365869.0,109.407,109.7812,109.3883,109.538,365869.0
2023-03-13 10:30:00,117.06,117.58,117.06,117.54,1512191.0,109.5286,110.0152,109.5286,109.9777,1512191.0
2023-03-13 11:00:00,117.54,117.54,117.13,117.28,856867.0,109.9777,109.9777,109.5941,109.7345,856867.0
2023-03-13 11:30:00,117.28,117.29,116.63,116.77,891281.0,109.7345,109.7438,109.1263,109.2573,891281.0
2023-03-13 12:00:00,116.77,117.07,116.75,116.97,489462.0,109.2573,109.538,109.2386,109.4444,489462.0
2023-03-13 12:30:00,116.97,117.01,116.83,116.96,256636.0,109.4444,109.4818,109.3134,109.435,256636.0
2023-03-13 13:00:00,116.99,117.09,116.93,117.0,879901.0,109.4631,109.5567,109.407,109.4725,879901.0
2023-03-13 13:30:00,117.01,117.03,116.88,116.89,327151.0,109.4818,109.5005,109.3602,109.3695,327151.0
2023-03-13 14:00:00,116.9,116.93,116.81,116.9,118453.0,109.3789,109.407,109.2947,109.3789,118453.0
2023-03-13 14:30:00,116.89,117.03,116.83,117.02,202632.0,109.3695,109.5005,109.3134,109.4912,202632.0
2023-03-13 15:00:00,117.02,117.02,116.68,116.93,242547.0,109.4912,109.4912,109.1731,109.407,242547.0
2023-03-13 15:30:00,116.92,116.97,116.81,116.94,264683.0,109.3976,109.4444,109.2947,109.4163,264683.0
2023-03-14 09:30:00,116.39,116.4,115.78,115.92,504272.0,108.9017,108.9111,108.331,108.462,504272.0
2023-03-14 10:00:00,115.93,116.13,115.87,115.88,325168.0,108.4713,108.6584,108.4152,108.4245,325168.0
2023-03-14 10:30:00,115.9,116.07,115.89,116.07,312358.0,108.4432,108.6023,108.4339,108.6023,312358.0
2023-03-14 11:00:00,116.08,116.18,116.03,116.13,137641.0,108.6117,108.7052,108.5649,108.6584,137641.0
2023-03-14 11:30:00,116.12,116.21,116.0,116.0,80058.0,108.6491,108.7333,108.5368,108.5368,80058.0
2023-03-14 12:00:00,116.01,116.02,115.87,115.9,79272.0,108.5462,108.5555,108.4152,108.4432,79272.0
2023-03-14 12:30:00,115.9,116.12,115.86,116.11,138434.0,108.4432,108.6491,108.4058,108.6397,138434.0
2023-03-14 13:00:00,116.11,116.43,116.1,116.23,386545.0,108.6397,108.9391,108.6304,108.752,386545.0
2023-03-14 13:30:00,116.23,116.28,116.16,116.23,298999.0,108.752,108.7988,108.6865,108.752,298999.0
2023-03-14 14:00:00,116.23,116.45,116.19,116.45,211202.0,108.752,108.9579,108.7146,108.9579,211202.0
2023-03-14 14:30:00,116.45,116.53,116.22,116.34,507418.0,108.9579,109.0327,108.7427,108.8549,507418.0
2023-03-14 15:00:00,116.36,116.47,116.27,116.38,246695.0,108.8736,108.9766,108.7894,108.8924,246695.0
2023-03-14 15:30:00,116.38,116.41,116.18,116.21,172491.0,108.8924,108.9204,108.7052,108.7333,172491.0
2023-03-15 09:30:00,117.59,117.95,117.43,117.94,1116102.0,110.0245,110.3613,109.8748,110.352,1116102.0
2023-03-15 10:00:00,117.92,118.09,117.77,117.95,2752944.0,110.3333,110.4923,110.1929,110.3613,2752944.0
2023-03-15 10:30:00,117.91,118.18,117.79,117.93,315908.0,110.3239,110.5765,110.2116,110.3426,315908.0
2023-03-15 11:00:00,117.94,118.05,117.78,118.05,248855.0,110.352,110.4549,110.2023,110.4549,248855.0
2023-03-15 11:30:00,118.04,118.05,117.77,117.94,164704.0,110.4456,110.4549,110.1929,110.352,164704.0
2023-03-15 12:00:00,117.95,118.12,117.89,118.07,758504.0,110.3613,110.5204,110.3052,110.4736,758504.0
2023-03-15 12:30:00,118.06,118.08,117.9,117.96,448445.0,110.4643,110.483,110.3146,110.3707,448445.0
2023-03-15 13:00:00,117.93,117.97,117.54,117.71,261135.0,110.3426,110.3801,109.9777,110.1368,261135.0
2023-03-15 13:30:00,117.72,117.8,117.55,117.66,458335.0,110.1461,110.221,109.9871,110.09,458335.0
2023-03-15 14:00:00,117.66,117.71,117.16,117.38,416234.0,110.09,110.1368,109.6222,109.828,416234.0
2023-03-15 14:30:00,117.36,117.43,117.15,117.39,669289.0,109.8093,109.8748,109.6128,109.8374,669289.0
2023-03-15 15:00:00,117.38,117.57,117.11,117.35,921185.0,109.828,110.0058,109.5754,109.8,921185.0
2023-03-15 15:30:00,117.35,117.63,117.3,117.51,1397533.0,109.8,110.0619,109.7532,109.9497,1397533.0
2023-03-16 09:30:00,117.94,118.02,117.59,117.63,259583.0,110.352,110.4268,110.0245,110.0619,259583.0
2023-03-16 10:00:00,117.64,117.97,117.58,117.85,280543.0,110.0713,110.3801,110.0152,110.2678,280543.0
2023-03-16 10:30:00,117.85,118.07,117.33,117.55,668737.0,110.2678,110.4736,109.7812,109.9871,668737.0
2023-03-16 11:00:00,117.55,117.64,117.21,117.39,391800.0,109.9871,110.0713,109.669,109.8374,391800.0
2023-03-16 11:30:00,117.37,117.41,116.91,117.03,360456.0,109.8187,109.8561,109.3883,109.5005,360456.0
2023-03-16 12:00:00,117.01,117.12,116.89,116.95,156756.0,109.4818,109.5847,109.3695,109.4257,156756.0
2023-03-16 12:30:00,116.94,117.05,116.65,116.66,282633.0,109.4163,109.5193,109.145,109.1543,282633.0
2023-03-16 13:00:00,116.65,116.91,116.59,116.8,188852.0,109.145,109.3883,109.0888,109.2853,188852.0
2023-03-16 13:30:00,116.8,116.85,116.58,116.67,479750.0,109.2853,109.3321,109.0795,109.1637,479750.0
2023-03-16 14:00:00,116.67,116.74,116.63,116.7,104626.0,109.1637,109.2292,109.1263,109.1918,104626.0
2023-03-16 14:30:00,116.69,116.85,116.63,116.64,384080.0,109.1824,109.3321,109.1263,109.1356,384080.0
2023-03-16 15:00:00,116.67,116.84,116.62,116.74,243291.0,109.1637,109.3228,109.1169,109.2292,243291.0
2023-03-16 15:30:00,116.74,116.8,116.67,116.72,156990.0,109.2292,109.2853,109.1637,109.2105,156990.0
2023-03-17 09:30:00,117.3,117.54,117.25,117.44,121147.0,109.7532,109.9777,109.7064,109.8842,121147.0
2023-03-17 10:00:00,117.46,117.73,117.43,117.73,155957.0,109.9029,110.1555,109.8748,110.1555,155957.0
2023-03-17 10:30:00,117.72,117.88,117.68,117.73,273304.0,110.1461,110.2959,110.1087,110.1555,273304.0
2023-03-17 11:00:00,117.74,117.92,117.7,117.84,246311.0,110.1649,110.3333,110.1274,110.2584,246311.0
2023-03-17 11:30:00,117.86,117.98,117.81,117.89,208332.0,110.2771,110.3894,110.2304,110.3052,208332.0
2023-03-17 12:00:00,117.87,117.88,117.68,117.69,78904.0,110.2865,110.2959,110.1087,110.1181,78904.0
2023-03-17 12:30:00,117.68,117.77,117.59,117.75,287332.0,110.1087,110.1929,110.0245,110.1742,287332.0
2023-03-17 13:00:00,117.75,117.79,117.63,117.66,78738.0,110.1742,110.2116,110.0619,110.09,78738.0
2023-03-17 13:30:00,117.65,117.85,117.61,117.8,72815.0,110.0806,110.2678,110.0432,110.221,72815.0
2023-03-17 14:00:00,117.78,117.98,117.78,117.93,205325.0,110.2023,110.3894,110.2023,110.3426,205325.0
2023-03-17 14:30:00,117.93,118.02,117.81,117.98,377982.0,110.3426,110.4268,110.2304,110.3894,377982.0
2023-03-17 15:00:00,117.98,118.07,117.86,118.06,130248.0,110.3894,110.4736,110.2771,110.4643,130248.0
2023-03-17 15:30:00,118.07,118.07,117.73,117.73,398997.0,110.4736,110.4736,110.1555,110.1555,398997.0
2023-03-20 09:30:00,118.03,118.03,117.53,117.57,293340.0,110.4362,110.4362,109.9684,110.0058,293340.0
2023-03-20 10:00:00,117.56,117.68,117.44,117.57,230468.0,109.9964,110.1087,109.8842,110.0058,230468.0
2023-03-20 10:30:00,117.57,117.69,117.56,117.6,194521.0,110.0058,110.1181,109.9964,110.0339,194521.0
2023-03-20 11:00:00,117.59,117.63,117.41,117.42,198369.0,110.0245,110.0619,109.8561,109.8654,198369.0
2023-03-20 11:30:00,117.43,117.44,117.26,117.39,159880.0,109.8748,109.8842,109.7157,109.8374,159880.0
2023-03-20 12:00:00,117.39,117.58,117.33,117.54,97229.0,109.8374,110.0152,109.7812,109.9777,97229.0
2023-03-20 12:30:00,117.53,117.53,117.4,117.42,91340.0,109.9684,109.9684,109.8467,109.8654,91340.0
2023-03-20 13:00:00,117.44,117.46,117.23,117.25,477433.0,109.8842,109.9029,109.6877,109.7064,477433.0
2023-03-20 13:30:00,117.25,117.3,117.21,117.25,108305.0,109.7064,109.7532,109.669,109.7064,108305.0
2023-03-20 14:00:00,117.23,117.41,117.19,117.38,179425.0,109.6877,109.8561,109.6502,109.828,179425.0
2023-03-20 14:30:00,117.37,117.46,117.31,117.46,116954.0,109.8187,109.9029,109.7625,109.9029,116954.0
2023-03-20 15:00:00,117.47,117.48,117.39,117.47,138363.0,109.9122,109.9216,109.8374,109.9122,138363.0
2023-03-20 15:30:00,117.48,117.54,117.32,117.41,388878.0,109.9216,109.9777,109.7719,109.8561,388878.0
2023-03-21 09:30:00,116.76,116.77,116.63,116.69,185930.0,109.2479,109.2573,109.1263,109.1824,185930.0
2023-03-21 10:00:00,116.66,116.9,116.59,116.82,210149.0,109.1543,109.3789,109.0888,109.304,210149.0
2023-03-21 10:30:00,116.81,116.99,116.78,116.98,93835.0,109.2947,109.4631,109.2666,109.4538,93835.0
2023-03-21 11:00:00,116.98,117.02,116.8,116.81,112536.0,109.4538,109.4912,109.2853,109.2947,112536.0
2023-03-21 11:30:00,116.81,116.83,116.73,116.76,100769.0,109.2947,109.3134,109.2198,109.2479,100769.0
2023-03-21 12:00:00,116.75,116.84,116.75,116.79,88287.0,109.2386,109.3228,109.2386,109.276,88287.0
2023-03-21 12:30:00,116.78,116.82,116.74,116.76,85281.0,109.2666,109.304,109.2292,109.2479,85281.0
2023-03-21 13:00:00,116.75,116.8,116.65,116.65,86034.0,109.2386,109.2853,109.145,109.145,86034.0
2023-03-21 13:30:00,116.65,116.71,116.62,116.69,154042.0,109.145,109.2011,109.1169,109.1824,154042.0
2023-03-21 14:00:00,116.69,116.72,116.59,116.61,124174.0,109.1824,109.2105,109.0888,109.1076,124174.0
2023-03-21 14:30:00,116.61,116.63,116.54,116.6,141594.0,109.1076,109.1263,109.0421,109.0982,141594.0
2023-03-21 15:00:00,116.6,116.68,116.59,116.63,263430.0,109.0982,109.1731,109.0888,109.1263,263430.0
2023-03-21 15:30:00,116.63,116.64,116.57,116.6,125412.0,109.1263,109.1356,109.0701,109.0982,125412.0
2023-03-22 09:30:00,116.5,116.6,116.43,116.44,93022.0,109.0046,109.0982,108.9391,108.9485,93022.0
2023-03-22 10:00:00,116.45,116.54,116.41,116.52,60952.0,108.9579,109.0421,108.9204,109.0234,60952.0
2023-03-22 10:30:00,116.52,116.66,116.52,116.64,54636.0,109.0234,109.1543,109.0234,109.1356,54636.0
2023-03-22 11:00:00,116.63,116.65,116.54,116.57,64837.0,109.1263,109.145,109.0421,109.0701,64837.0
2023-03-22 11:30:00,116.57,116.71,116.56,116.63,217991.0,109.0701,109.2011,109.0608,109.1263,217991.0
2023-03-22 12:00:00,116.65,116.71,116.61,116.69,121655.0,109.145,109.2011,109.1076,109.1824,121655.0
2023-03-22 12:30:00,116.69,116.83,116.62,116.79,89141.0,109.1824,109.3134,109.1169,109.276,89141.0
2023-03-22 13:00:00,116.79,116.84,116.7,116.83,110067.0,109.276,109.3228,109.1918,109.3134,110067.0
2023-03-22 13:30:00,116.82,116.93,116.81,116.86,184254.0,109.304,109.407,109.2947,109.3415,184254.0
2023-03-22 14:00:00,117.12,117.41,116.97,117.26,469871.0,109.5847,109.8561,109.4444,109.7157,469871.0
2023-03-22 14:30:00,117.25,117.76,117.07,117.49,636261.0,109.7064,110.1836,109.538,109.9309,636261.0
2023-03-22 15:00:00,117.5,117.64,117.36,117.6,364625.0,109.9403,110.0713,109.8093,110.0339,364625.0
2023-03-22 15:30:00,117.6,117.87,117.48,117.76,291918.0,110.0339,110.2865,109.9216,110.1836,291918.0
2023-03-23 09:30:00,117.82,117.85,117.71,117.78,216622.0,110.2397,110.2678,110.1368,110.2023,216622.0
2023-03-23 10:00:00,117.79,117.86,117.71,117.86,66045.0,110.2116,110.2771,110.1368,110.2771,66045.0
2023-03-23 10:30:00,117.86,117.96,117.81,117.91,95376.0,110.2771,110.3707,110.2304,110.3239,95376.0
2023-03-23 11:00:00,117.9,117.95,117.84,117.89,71427.0,110.3146,110.3613,110.2584,110.3052,71427.0
2023-03-23 11:30:00,117.9,117.97,117.89,117.93,49128.0,110.3146,110.3801,110.3052,110.3426,49128.0
2023-03-23 12:00:00,117.93,118.19,117.91,118.1,115304.0,110.3426,110.5859,110.3239,110.5017,115304.0
2023-03-23 12:30:00,118.1,118.14,118.01,118.04,107669.0,110.5017,110.5391,110.4175,110.4456,107669.0
2023-03-23 13:00:00,118.04,118.08,117.98,118.02,89118.0,110.4456,110.483,110.3894,110.4268,89118.0
2023-03-23 13:30:00,118.04,118.1,118.01,118.09,67819.0,110.4456,110.5017,110.4175,110.4923,67819.0
2023-03-23 14:00:00,118.09,118.22,118.07,118.22,89313.0,110.4923,110.614,110.4736,110.614,89313.0
2023-03-23 14:30:00,118.22,118.4,118.18,118.31,199605.0,110.614,110.7824,110.5765,110.6982,199605.0
2023-03-23 15:00:00,118.3,118.5,118.12,118.46,721231.0,110.6888,110.876,110.5204,110.8385,721231.0
2023-03-23 15:30:00,118.45,118.51,118.35,118.42,241560.0,110.8292,110.8853,110.7356,110.8011,241560.0
2023-03-24 09:30:00,119.03,119.07,118.53,118.53,435528.0,111.3719,111.4093,110.904,110.904,435528.0
2023-03-24 10:00:00,118.52,118.75,118.41,118.68,387273.0,110.8947,111.1099,110.7918,111.0444,387273.0
2023-03-24 10:30:00,118.67,118.71,118.47,118.59,362673.0,111.035,111.0725,110.8479,110.9602,362673.0
2023-03-24 11:00:00,118.6,118.74,118.52,118.61,194301.0,110.9695,111.1005,110.8947,110.9789,194301.0
2023-03-24 11:30:00,118.62,118.7,118.4,118.41,95685.0,110.9882,111.0631,110.7824,110.7918,95685.0
2023-03-24 12:00:00,118.41,118.56,118.33,118.46,532225.0,110.7918,110.9321,110.7169,110.8385,532225.0
2023-03-24 12:30:00,118.44,118.52,118.41,118.5,196709.0,110.8198,110.8947,110.7918,110.876,196709.0
2023-03-24 13:00:00,118.49,118.54,118.43,118.44,204364.0,110.8666,110.9134,110.8105,110.8198,204364.0
2023-03-24 13:30:00,118.44,118.57,118.4,118.49,174781.0,110.8198,110.9415,110.7824,110.8666,174781.0
2023-03-24 14:00:00,118.49,118.49,118.34,118.39,93053.0,110.8666,110.8666,110.7263,110.773,93053.0
2023-03-24 14:30:00,118.4,118.48,118.37,118.39,107189.0,110.7824,110.8572,110.7543,110.773,107189.0
2023-03-24 15:00:00,118.38,118.46,118.35,118.39,154085.0,110.7637,110.8385,110.7356,110.773,154085.0
2023-03-24 15:30:00,118.4,118.42,118.37,118.37,166092.0,110.7824,110.8011,110.7543,110.7543,166092.0
2023-03-27 09:30:00,117.56,117.61,117.5,117.57,116132.0,109.9964,110.0432,109.9403,110.0058,116132.0
2023-03-27 10:00:00,117.56,117.65,117.47,117.65,119147.0,109.9964,110.0806,109.9122,110.0806,119147.0
2023-03-27 10:30:00,117.66,117.74,117.66,117.7,134227.0,110.09,110.1649,110.09,110.1274,134227.0
2023-03-27 11:00:00,117.7,117.76,117.65,117.67,68218.0,110.1274,110.1836,110.0806,110.0994,68218.0
2023-03-27 11:30:00,117.66,117.68,117.61,117.66,105787.0,110.09,110.1087,110.0432,110.09,105787.0
2023-03-27 12:00:00,117.66,117.68,117.55,117.55,37134.0,110.09,110.1087,109.9871,109.9871,37134.0
2023-03-27 12:30:00,117.55,117.61,117.52,117.57,54633.0,109.9871,110.0432,109.959,110.0058,54633.0
2023-03-27 13:00:00,117.57,117.61,117.45,117.52,86531.0,110.0058,110.0432,109.8935,109.959,86531.0
2023-03-27 13:30:00,117.53,117.53,117.47,117.52,23172.0,109.9684,109.9684,109.9122,109.959,23172.0
2023-03-27 14:00:00,117.51,117.54,117.38,117.39,206849.0,109.9497,109.9777,109.828,109.8374,206849.0
2023-03-27 14:30:00,117.4,117.46,117.36,117.46,94480.0,109.8467,109.9029,109.8093,109.9029,94480.0
2023-03-27 15:00:00,117.45,117.49,117.44,117.45,26661.0,109.8935,109.9309,109.8842,109.8935,26661.0
2023-03-27 15:30:00,117.45,117.45,117.39,117.42,122635.0,109.8935,109.8935,109.8374,109.8654,122635.0
2023-03-28 09:30:00,117.19,117.3,117.18,117.29,58884.0,109.6502,109.7532,109.6409,109.7438,58884.0
2023-03-28 10:00:00,117.3,117.3,117.11,117.14,40395.0,109.7532,109.7532,109.5754,109.6035,40395.0
2023-03-28 10:30:00,117.15,117.23,117.13,117.16,33993.0,109.6128,109.6877,109.5941,109.6222,33993.0
2023-03-28 11:00:00,117.16,117.24,117.11,117.23,36094.0,109.6222,109.697,109.5754,109.6877,36094.0
2023-03-28 11:30:00,117.23,117.26,117.18,117.19,32926.0,109.6877,109.7157,109.6409,109.6502,32926.0
2023-03-28 12:00:00,117.2,117.23,117.12,117.14,131024.0,109.6596,109.6877,109.5847,109.6035,131024.0
2023-03-28 12:30:00,117.12,117.14,117.04,117.04,74870.0,109.5847,109.6035,109.5099,109.5099,74870.0
2023-03-28 13:00:00,117.05,117.23,117.05,117.19,63357.0,109.5193,109.6877,109.5193,109.6502,63357.0
2023-03-28 13:30:00,117.19,117.34,117.13,117.34,89153.0,109.6502,109.7906,109.5941,109.7906,89153.0
2023-03-28 14:00:00,117.33,117.33,117.23,117.23,60322.0,109.7812,109.7812,109.6877,109.6877,60322.0
2023-03-28 14:30:00,117.22,117.24,117.13,117.14,136911.0,109.6783,109.697,109.5941,109.6035,136911.0
2023-03-28 15:00:00,117.13,117.23,117.13,117.23,43772.0,109.5941,109.6877,109.5941,109.6877,43772.0
2023-03-28 15:30:00,117.23,117.29,117.19,117.2,76350.0,109.6877,109.7438,109.6502,109.6596,76350.0
2023-03-29 09:30:00,116.89,117.06,116.89,116.94,166354.0,109.3695,109.5286,109.3695,109.4163,166354.0
2023-03-29 10:00:00,116.93,117.03,116.9,116.97,90170.0,109.407,109.5005,109.3789,109.4444,90170.0
2023-03-29 10:30:00,116.97,117.21,116.94,117.19,401267.0,109.4444,109.669,109.4163,109.6502,401267.0
2023-03-29 11:00:00,117.18,117.24,117.13,117.2,681278.0,109.6409,109.697,109.5941,109.6596,681278.0
2023-03-29 11:30:00,117.19,117.24,117.13,117.14,49948.0,109.6502,109.697,109.5941,109.6035,49948.0
2023-03-29 12:00:00,117.15,117.21,117.09,117.09,95255.0,109.6128,109.669,109.5567,109.5567,95255.0
2023-03-29 12:30:00,117.1,117.15,117.09,117.14,55493.0,109.566,109.6128,109.5567,109.6035,55493.0
2023-03-29 13:00:00,117.14,117.16,117.04,117.06,109320.0,109.6035,109.6222,109.5099,109.5286,109320.0
2023-03-29 13:30:00,117.05,117.16,117.05,117.16,24921.0,109.5193,109.6222,109.5193,109.6222,24921.0
2023-03-29 14:00:00,117.15,117.15,117.07,117.1,25625.0,109.6128,109.6128,109.538,109.566,25625.0
2023-03-29 14:30:00,117.09,117.1,117.05,117.09,89901.0,109.5567,109.566,109.5193,109.5567,89901.0
2023-03-29 15:00:00,117.07,117.11,117.03,117.08,89395.0,109.538,109.5754,109.5005,109.5473,89395.0
2023-03-29 15:30:00,117.09,117.1,117.02,117.08,141014.0,109.5567,109.566,109.4912,109.5473,141014.0
2023-03-30 09:30:00,116.93,117.04,116.89,117.02,52330.0,109.407,109.5099,109.3695,109.4912,52330.0
2023-03-30 10:00:00,117.02,117.06,116.96,117.01,24268.0,109.4912,109.5286,109.435,109.4818,24268.0
2023-03-30 10:30:00,117.01,117.09,117.01,117.06,469901.0,109.4818,109.5567,109.4818,109.5286,469901.0
2023-03-30 11:00:00,117.07,117.08,117.02,117.04,36013.0,109.538,109.5473,109.4912,109.5099,36013.0
2023-03-30 11:30:00,117.04,117.05,116.98,117.02,45314.0,109.5099,109.5193,109.4538,109.4912,45314.0
2023-03-30 12:00:00,117.02,117.13,117.02,117.11,55312.0,109.4912,109.5941,109.4912,109.5754,55312.0
2023-03-30 12:30:00,117.11,117.15,117.1,117.15,21236.0,109.5754,109.6128,109.566,109.6128,21236.0
2023-03-30 13:00:00,117.17,117.17,117.11,117.15,17433.0,109.6315,109.6315,109.5754,109.6128,17433.0
2023-03-30 13:30:00,117.16,117.2,117.12,117.12,18117.0,109.6222,109.6596,109.5847,109.5847,18117.0
2023-03-30 14:00:00,117.12,117.18,117.1,117.18,10426.0,109.5847,109.6409,109.566,109.6409,10426.0
2023-03-30 14:30:00,117.18,117.21,117.15,117.19,35407.0,109.6409,109.669,109.6128,109.6502,35407.0
2023-03-30 15:00:00,117.18,117.21,117.16,117.2,57324.0,109.6409,109.669,109.6222,109.6596,57324.0
2023-03-30 15:30:00,117.2,117.22,117.15,117.15,147905.0,109.6596,109.6783,109.6128,109.6128,147905.0
2023-03-31 09:30:00,117.22,117.3,117.17,117.27,133621.0,109.6783,109.7532,109.6315,109.7251,133621.0
2023-03-31 10:00:00,117.25,117.3,117.17,117.19,155223.0,109.7064,109.7532,109.6315,109.6502,155223.0
2023-03-31 10:30:00,117.19,117.23,117.12,117.2,96400.0,109.6502,109.6877,109.5847,109.6596,96400.0
2023-03-31 11:00:00,117.19,117.29,117.17,117.29,74795.0,109.6502,109.7438,109.6315,109.7438,74795.0
2023-03-31 11:30:00,117.29,117.34,117.28,117.3,62175.0,109.7438,109.7906,109.7345,109.7532,62175.0
2023-03-31 12:00:00,117.31,117.35,117.26,117.34,74346.0,109.7625,109.8,109.7157,109.7906,74346.0
2023-03-31 12:30:00,117.34,117.39,117.3,117.39,38969.0,109.7906,109.8374,109.7532,109.8374,38969.0
2023-03-31 13:00:00,117.39,117.39,117.35,117.35,23179.0,109.8374,109.8374,109.8,109.8,23179.0
2023-03-31 13:30:00,117.35,117.41,117.35,117.39,109754.0,109.8,109.8561,109.8,109.8374,109754.0
2023-03-31 14:00:00,117.39,117.42,117.36,117.41,92206.0,109.8374,109.8654,109.8093,109.8561,92206.0
2023-03-31 14:30:00,117.41,117.51,117.4,117.51,162731.0,109.8561,109.9497,109.8467,109.9497,162731.0
2023-03-31 15:00:00,117.51,117.55,117.45,117.55,133427.0,109.9497,109.9871,109.8935,109.9871,133427.0
2023-03-31 15:30:00,117.55,117.65,117.54,117.64,211683.0,109.9871,110.0806,109.9777,110.0713,211683.0
2023-04-03 09:30:00,117.25,117.43,117.19,117.32,144159.0,109.8962,110.0649,109.8399,109.9618,144159.0
2023-04-03 10:00:00,117.46,117.82,117.45,117.79,445038.0,110.093,110.4304,110.0836,110.4023,445038.0
2023-04-03 10:30:00,117.78,117.8,117.72,117.76,248846.0,110.3929,110.4117,110.3367,110.3742,248846.0
2023-04-03 11:00:00,117.77,117.89,117.76,117.83,233637.0,110.3836,110.496,110.3742,110.4398,233637.0
2023-04-03 11:30:00,117.84,117.88,117.71,117.73,103166.0,110.4492,110.4867,110.3273,110.3461,103166.0
2023-04-03 12:00:00,117.73,117.79,117.7,117.77,91433.0,110.3461,110.4023,110.318,110.3836,91433.0
2023-04-03 12:30:00,117.76,117.77,117.68,117.7,28931.0,110.3742,110.3836,110.2992,110.318,28931.0
2023-04-03 13:00:00,117.7,117.73,117.68,117.71,42434.0,110.318,110.3461,110.2992,110.3273,42434.0
2023-04-03 13:30:00,117.71,117.73,117.67,117.69,86006.0,110.3273,110.3461,110.2898,110.3086,86006.0
2023-04-03 14:00:00,117.7,117.75,117.68,117.73,36685.0,110.318,110.3648,110.2992,110.3461,36685.0
2023-04-03 14:30:00,117.73,117.76,117.69,117.74,67957.0,110.3461,110.3742,110.3086,110.3554,67957.0
2023-04-03 15:00:00,117.75,117.78,117.72,117.78,647098.0,110.3648,110.3929,110.3367,110.3929,647098.0
2023-04-03 15:30:00,117.78,117.82,117.76,117.81,279201.0,110.3929,110.4304,110.3742,110.4211,279201.0
2023-04-04 09:30:00,117.54,117.72,117.54,117.66,92450.0,110.168,110.3367,110.168,110.2805,92450.0
2023-04-04 10:00:00,117.66,118.3,117.66,118.24,301742.0,110.2805,110.8803,110.2805,110.8241,301742.0
2023-04-04 10:30:00,118.26,118.32,118.22,118.27,911738.0,110.8428,110.8991,110.8053,110.8522,911738.0
2023-04-04 11:00:00,118.28,118.31,118.23,118.29,118616.0,110.8616,110.8897,110.8147,110.871,118616.0
2023-04-04 11:30:00,118.29,118.38,118.28,118.37,130599.0,110.871,110.9553,110.8616,110.9459,130599.0
2023-04-04 12:00:00,118.36,118.44,118.35,118.42,138993.0,110.9366,111.0115,110.9272,110.9928,138993.0
2023-04-04 12:30:00,118.42,118.44,118.39,118.39,70556.0,110.9928,111.0115,110.9647,110.9647,70556.0
2023-04-04 13:00:00,118.39,118.41,118.3,118.32,69942.0,110.9647,110.9834,110.8803,110.8991,69942.0
2023-04-04 13:30:00,118.32,118.38,118.3,118.32,31475.0,110.8991,110.9553,110.8803,110.8991,31475.0
2023-04-04 14:00:00,118.32,118.36,118.32,118.33,23884.0,110.8991,110.9366,110.8991,110.9084,23884.0
2023-04-04 14:30:00,118.33,118.47,118.33,118.47,70196.0,110.9084,111.0397,110.9084,111.0397,70196.0
2023-04-04 15:00:00,118.47,118.48,118.38,118.43,100924.0,111.0397,111.049,110.9553,111.0022,100924.0
2023-04-04 15:30:00,118.43,118.44,118.39,118.42,349166.0,111.0022,111.0115,110.9647,110.9928,349166.0
2023-04-05 09:30:00,118.79,118.9,118.74,118.81,212889.0,111.3396,111.4427,111.2927,111.3583,212889.0
2023-04-05 10:00:00,118.8,119.19,118.8,118.89,330593.0,111.349,111.7145,111.349,111.4333,330593.0
2023-04-05 10:30:00,118.89,119.0,118.81,119.0,111591.0,111.4333,111.5364,111.3583,111.5364,111591.0
2023-04-05 11:00:00,119.01,119.05,118.92,118.96,157642.0,111.5458,111.5833,111.4614,111.4989,157642.0
2023-04-05 11:30:00,118.96,118.98,118.88,118.89,127045.0,111.4989,111.5177,111.4239,111.4333,127045.0
2023-04-05 12:00:00,118.9,118.94,118.85,118.91,51949.0,111.4427,111.4802,111.3958,111.4521,51949.0
2023-04-05 12:30:00,118.91,118.93,118.82,118.82,51068.0,111.4521,111.4708,111.3677,111.3677,51068.0
2023-04-05 13:00:00,118.82,118.83,118.71,118.73,101527.0,111.3677,111.3771,111.2646,111.2834,101527.0
2023-04-05 13:30:00,118.75,118.78,118.74,118.76,216012.0,111.3021,111.3302,111.2927,111.3115,216012.0
2023-04-05 14:00:00,118.77,118.77,118.72,118.76,108286.0,111.3208,111.3208,111.274,111.3115,108286.0
2023-04-05 14:30:00,118.76,118.79,118.74,118.79,136915.0,111.3115,111.3396,111.2927,111.3396,136915.0
2023-04-05 15:00:00,118.79,118.79,118.66,118.66,50555.0,111.3396,111.3396,111.2177,111.2177,50555.0
2023-04-05 15:30:00,118.68,118.71,118.64,118.66,153559.0,111.2365,111.2646,111.199,111.2177,153559.0
2023-04-06 09:30:00,118.72,118.84,118.71,118.71,52195.0,111.274,111.3865,111.2646,111.2646,52195.0
2023-04-06 10:00:00,118.7,118.79,118.66,118.78,48983.0,111.2552,111.3396,111.2177,111.3302,48983.0
2023-04-06 10:30:00,118.79,118.87,118.77,118.87,67552.0,111.3396,111.4146,111.3208,111.4146,67552.0
2023-04-06 11:00:00,118.87,118.88,118.76,118.78,44777.0,111.4146,111.4239,111.3115,111.3302,44777.0
2023-04-06 11:30:00,118.79,118.79,118.7,118.73,207964.0,111.3396,111.3396,111.2552,111.2834,207964.0
2023-04-06 12:00:00,118.74,118.78,118.72,118.77,277203.0,111.2927,111.3302,111.274,111.3208,277203.0
2023-04-06 12:30:00,118.78,118.81,118.74,118.81,82400.0,111.3302,111.3583,111.2927,111.3583,82400.0
2023-04-06 13:00:00,118.81,118.82,118.74,118.74,38045.0,111.3583,111.3677,111.2927,111.2927,38045.0
2023-04-06 13:30:00,118.74,118.77,118.72,118.72,96921.0,111.2927,111.3208,111.274,111.274,96921.0
2023-04-06 14:00:00,118.72,118.73,118.62,118.63,142864.0,111.274,111.2834,111.1803,111.1896,142864.0
2023-04-06 14:30:00,118.63,118.71,118.62,118.7,108051.0,111.1896,111.2646,111.1803,111.2552,108051.0
2023-04-06 15:00:00,118.69,118.69,118.62,118.62,369054.0,111.2459,111.2459,111.1803,111.1803,369054.0
2023-04-06 15:30:00,118.63,118.67,118.61,118.65,320258.0,111.1896,111.2271,111.1709,111.2084,320258.0
2023-04-10 09:30:00,117.94,117.98,117.81,117.84,151308.0,110.5429,110.5804,110.4211,110.4492,151308.0
2023-04-10 10:00:00,117.84,117.86,117.77,117.84,122321.0,110.4492,110.4679,110.3836,110.4492,122321.0
2023-04-10 10:30:00,117.83,117.84,117.78,117.83,89072.0,110.4398,110.4492,110.3929,110.4398,89072.0
2023-04-10 11:00:00,117.83,117.88,117.81,117.86,57907.0,110.4398,110.4867,110.4211,110.4679,57907.0
2023-04-10 11:30:00,117.86,117.87,117.82,117.86,53236.0,110.4679,110.4773,110.4304,110.4679,53236.0
2023-04-10 12:00:00,117.85,117.85,117.79,117.8,47797.0,110.4585,110.4585,110.4023,110.4117,47797.0
2023-04-10 12:30:00,117.8,117.88,117.78,117.86,63785.0,110.4117,110.4867,110.3929,110.4679,63785.0
2023-04-10 13:00:00,117.86,117.91,117.86,117.89,117485.0,110.4679,110.5148,110.4679,110.496,117485.0
2023-04-10 13:30:00,117.88,117.92,117.85,117.88,89642.0,110.4867,110.5242,110.4585,110.4867,89642.0
2023-04-10 14:00:00,117.87,117.91,117.85,117.87,59187.0,110.4773,110.5148,110.4585,110.4773,59187.0
2023-04-10 14:30:00,117.86,117.89,117.85,117.86,47638.0,110.4679,110.496,110.4585,110.4679,47638.0
2023-04-10 15:00:00,117.86,117.88,117.84,117.87,108830.0,110.4679,110.4867,110.4492,110.4773,108830.0
2023-04-10 15:30:00,117.87,117.88,117.83,117.85,63640.0,110.4773,110.4867,110.4398,110.4585,63640.0
2023-04-11 09:30:00,117.89,117.9,117.78,117.81,74161.0,110.496,110.5054,110.3929,110.4211,74161.0
2023-04-11 10:00:00,117.82,117.85,117.77,117.83,33720.0,110.4304,110.4585,110.3836,110.4398,33720.0
2023-04-11 10:30:00,117.83,117.84,117.7,117.73,32478.0,110.4398,110.4492,110.318,110.3461,32478.0
2023-04-11 11:00:00,117.73,117.73,117.67,117.69,81860.0,110.3461,110.3461,110.2898,110.3086,81860.0
2023-04-11 11:30:00,117.7,117.71,117.63,117.63,42300.0,110.318,110.3273,110.2523,110.2523,42300.0
2023-04-11 12:00:00,117.63,117.66,117.62,117.64,35076.0,110.2523,110.2805,110.243,110.2617,35076.0
2023-04-11 12:30:00,117.64,117.65,117.61,117.64,31546.0,110.2617,110.2711,110.2336,110.2617,31546.0
2023-04-11 13:00:00,117.64,117.66,117.59,117.65,63413.0,110.2617,110.2805,110.2149,110.2711,63413.0
2023-04-11 13:30:00,117.66,117.71,117.66,117.69,97478.0,110.2805,110.3273,110.2805,110.3086,97478.0
2023-04-11 14:00:00,117.68,117.72,117.67,117.69,28579.0,110.2992,110.3367,110.2898,110.3086,28579.0
2023-04-11 14:30:00,117.7,117.72,117.66,117.71,24488.0,110.318,110.3367,110.2805,110.3273,24488.0
2023-04-11 15:00:00,117.72,117.77,117.71,117.76,42814.0,110.3367,110.3836,110.3273,110.3742,42814.0
2023-04-11 15:30:00,117.76,117.8,117.74,117.79,127682.0,110.3742,110.4117,110.3554,110.4023,127682.0
2023-04-12 09:30:00,118.24,118.28,118.03,118.15,314719.0,110.8241,110.8616,110.6273,110.7397,314719.0
2023-04-12 10:00:00,118.16,118.17,117.99,118.0,408832.0,110.7491,110.7585,110.5898,110.5991,408832.0
2023-04-12 10:30:00,117.98,118.02,117.9,117.93,79724.0,110.5804,110.6179,110.5054,110.5335,79724.0
2023-04-12 11:00:00,117.93,118.06,117.92,118.06,66226.0,110.5335,110.6554,110.5242,110.6554,66226.0
2023-04-12 11:30:00,118.06,118.06,117.95,117.96,100530.0,110.6554,110.6554,110.5523,110.5617,100530.0
2023-04-12 12:00:00,117.96,118.01,117.94,117.96,57345.0,110.5617,110.6085,110.5429,110.5617,57345.0
2023-04-12 12:30:00,117.96,117.98,117.93,117.96,49910.0,110.5617,110.5804,110.5335,110.5617,49910.0
2023-04-12 13:00:00,117.97,117.99,117.8,117.89,158216.0,110.571,110.5898,110.4117,110.496,158216.0
2023-04-12 13:30:00,117.9,117.99,117.9,117.93,104512.0,110.5054,110.5898,110.5054,110.5335,104512.0
2023-04-12 14:00:00,117.94,118.08,117.94,118.07,81558.0,110.5429,110.6741,110.5429,110.6648,81558.0
2023-04-12 14:30:00,118.08,118.15,118.04,118.11,121414.0,110.6741,110.7397,110.6366,110.7022,121414.0
2023-04-12 15:00:00,118.11,118.18,118.1,118.18,68553.0,110.7022,110.7679,110.6929,110.7679,68553.0
2023-04-12 15:30:00,118.16,118.19,118.08,118.13,156352.0,110.7491,110.7772,110.6741,110.721,156352.0
2023-04-13 09:30:00,118.36,118.48,118.33,118.45,78725.0,110.9366,111.049,110.9084,111.0209,78725.0
2023-04-13 10:00:00,118.43,118.43,118.29,118.31,53379.0,111.0022,111.0022,110.871,110.8897,53379.0
2023-04-13 10:30:00,118.28,118.31,118.2,118.21,42216.0,110.8616,110.8897,110.7866,110.796,42216.0
2023-04-13 11:00:00,118.2,118.27,118.18,118.2,40569.0,110.7866,110.8522,110.7679,110.7866,40569.0
2023-04-13 11:30:00,118.2,118.24,118.18,118.18,40080.0,110.7866,110.8241,110.7679,110.7679,40080.0
2023-04-13 12:00:00,118.18,118.21,118.18,118.21,82917.0,110.7679,110.796,110.7679,110.796,82917.0
2023-04-13 12:30:00,118.2,118.25,118.2,118.22,81872.0,110.7866,110.8335,110.7866,110.8053,81872.0
2023-04-13 13:00:00,118.23,118.26,118.17,118.17,145004.0,110.8147,110.8428,110.7585,110.7585,145004.0
2023-04-13 13:30:00,118.17,118.2,118.16,118.17,93220.0,110.7585,110.7866,110.7491,110.7585,93220.0
2023-04-13 14:00:00,118.17,118.18,118.01,118.01,146524.0,110.7585,110.7679,110.6085,110.6085,146524.0
2023-04-13 14:30:00,118.02,118.02,117.96,118.0,94748.0,110.6179,110.6179,110.5617,110.5991,94748.0
2023-04-13 15:00:00,118.01,118.04,117.99,118.0,109661.0,110.6085,110.6366,110.5898,110.5991,109661.0
2023-04-13 15:30:00,118.0,118.04,117.99,118.02,68982.0,110.5991,110.6366,110.5898,110.6179,68982.0
2023-04-14 09:30:00,117.68,117.68,117.58,117.65,135941.0,110.2992,110.2992,110.2055,110.2711,135941.0
2023-04-14 10:00:00,117.6,117.67,117.46,117.59,173296.0,110.2242,110.2898,110.093,110.2149,173296.0
2023-04-14 10:30:00,117.57,117.62,117.53,117.56,53527.0,110.1961,110.243,110.1586,110.1867,53527.0
2023-04-14 11:00:00,117.55,117.56,117.46,117.5,92734.0,110.1774,110.1867,110.093,110.1305,92734.0
2023-04-14 11:30:00,117.51,117.51,117.45,117.46,214030.0,110.1399,110.1399,110.0836,110.093,214030.0
2023-04-14 12:00:00,117.47,117.5,117.45,117.48,72418.0,110.1024,110.1305,110.0836,110.1118,72418.0
2023-04-14 12:30:00,117.48,117.5,117.41,117.44,70311.0,110.1118,110.1305,110.0461,110.0743,70311.0
2023-04-14 13:00:00,117.44,117.5,117.43,117.48,65793.0,110.0743,110.1305,110.0649,110.1118,65793.0
2023-04-14 13:30:00,117.48,117.53,117.43,117.44,69333.0,110.1118,110.1586,110.0649,110.0743,69333.0
2023-04-14 14:00:00,117.44,117.5,117.44,117.47,52865.0,110.0743,110.1305,110.0743,110.1024,52865.0
2023-04-14 14:30:00,117.47,117.51,117.46,117.48,41798.0,110.1024,110.1399,110.093,110.1118,41798.0
2023-04-14 15:00:00,117.48,117.54,117.47,117.5,107369.0,110.1118,110.168,110.1024,110.1305,107369.0
2023-04-14 15:30:00,117.5,117.55,117.49,117.55,90412.0,110.1305,110.1774,110.1211,110.1774,90412.0
2023-04-17 09:30:00,117.22,117.28,117.22,117.25,90166.0,109.8681,109.9243,109.8681,109.8962,90166.0
2023-04-17 10:00:00,117.23,117.25,117.1,117.12,43133.0,109.8774,109.8962,109.7556,109.7743,43133.0
2023-04-17 10:30:00,117.11,117.13,117.05,117.06,76032.0,109.765,109.7837,109.7087,109.7181,76032.0
2023-04-17 11:00:00,117.06,117.09,117.03,117.09,80320.0,109.7181,109.7462,109.69,109.7462,80320.0
2023-04-17 11:30:00,117.09,117.13,117.06,117.07,90124.0,109.7462,109.7837,109.7181,109.7275,90124.0
2023-04-17 12:00:00,117.07,117.07,117.03,117.05,99615.0,109.7275,109.7275,109.69,109.7087,99615.0
2023-04-17 12:30:00,117.06,117.07,117.03,117.06,25153.0,109.7181,109.7275,109.69,109.7181,25153.0
2023-04-17 13:00:00,117.06,117.08,117.05,117.07,93920.0,109.7181,109.7368,109.7087,109.7275,93920.0
2023-04-17 13:30:00,117.07,117.08,117.05,117.07,23754.0,109.7275,109.7368,109.7087,109.7275,23754.0
2023-04-17 14:00:00,117.08,117.09,117.05,117.07,28589.0,109.7368,109.7462,109.7087,109.7275,28589.0
2023-04-17 14:30:00,117.08,117.09,117.06,117.09,48289.0,109.7368,109.7462,109.7181,109.7462,48289.0
2023-04-17 15:00:00,117.09,117.1,117.06,117.07,105669.0,109.7462,109.7556,109.7181,109.7275,105669.0
2023-04-17 15:30:00,117.07,117.1,117.06,117.07,70692.0,109.7275,109.7556,109.7181,109.7275,70692.0
2023-04-18 09:30:00,117.07,117.24,117.06,117.19,1897809.0,109.7275,109.8868,109.7181,109.8399,1897809.0
2023-04-18 10:00:00,117.21,117.31,117.13,117.31,136560.0,109.8587,109.9524,109.7837,109.9524,136560.0
2023-04-18 10:30:00,117.3,117.33,117.24,117.27,92452.0,109.943,109.9712,109.8868,109.9149,92452.0
2023-04-18 11:00:00,117.27,117.29,117.22,117.23,49266.0,109.9149,109.9337,109.8681,109.8774,49266.0
2023-04-18 11:30:00,117.23,117.23,117.09,117.1,170076.0,109.8774,109.8774,109.7462,109.7556,170076.0
2023-04-18 12:00:00,117.09,117.11,117.04,117.04,65158.0,109.7462,109.765,109.6994,109.6994,65158.0
2023-04-18 12:30:00,117.04,117.12,117.04,117.11,16238.0,109.6994,109.7743,109.6994,109.765,16238.0
2023-04-18 13:00:00,117.11,117.14,117.1,117.12,31884.0,109.765,109.7931,109.7556,109.7743,31884.0
2023-04-18 13:30:00,117.12,117.12,117.08,117.1,69438.0,109.7743,109.7743,109.7368,109.7556,69438.0
2023-04-18 14:00:00,117.09,117.17,117.07,117.17,33262.0,109.7462,109.8212,109.7275,109.8212,33262.0
2023-04-18 14:30:00,117.17,117.19,117.13,117.18,96528.0,109.8212,109.8399,109.7837,109.8306,96528.0
2023-04-18 15:00:00,117.18,117.19,117.12,117.13,73166.0,109.8306,109.8399,109.7743,109.7837,73166.0
2023-04-18 15:30:00,117.12,117.17,117.12,117.14,60466.0,109.7743,109.8212,109.7743,109.7931,60466.0
2023-04-19 09:30:00,116.96,116.98,116.91,116.96,77212.0,109.6244,109.6431,109.5775,109.6244,77212.0
2023-04-19 10:00:00,116.97,117.01,116.96,116.98,52283.0,109.6337,109.6712,109.6244,109.6431,52283.0
2023-04-19 10:30:00,116.98,116.98,116.83,116.84,42146.0,109.6431,109.6431,109.5025,109.5119,42146.0
2023-04-19 11:00:00,116.84,116.89,116.84,116.89,359062.0,109.5119,109.5588,109.5119,109.5588,359062.0
2023-04-19 11:30:00,116.89,116.89,116.8,116.82,20945.0,109.5588,109.5588,109.4744,109.4932,20945.0
2023-04-19 12:00:00,116.82,116.86,116.8,116.86,59093.0,109.4932,109.5306,109.4744,109.5306,59093.0
2023-04-19 12:30:00,116.86,116.93,116.86,116.93,15731.0,109.5306,109.5963,109.5306,109.5963,15731.0
2023-04-19 13:00:00,116.96,117.0,116.9,116.91,97626.0,109.6244,109.6619,109.5681,109.5775,97626.0
2023-04-19 13:30:00,116.9,116.91,116.86,116.89,27697.0,109.5681,109.5775,109.5306,109.5588,27697.0
2023-04-19 14:00:00,116.89,116.96,116.88,116.92,106015.0,109.5588,109.6244,109.5494,109.5869,106015.0
2023-04-19 14:30:00,116.92,116.96,116.88,116.94,121573.0,109.5869,109.6244,109.5494,109.6056,121573.0
2023-04-19 15:00:00,116.94,116.99,116.93,116.95,42303.0,109.6056,109.6525,109.5963,109.615,42303.0
2023-04-19 15:30:00,116.96,116.99,116.93,116.97,93494.0,109.6244,109.6525,109.5963,109.6337,93494.0
2023-04-20 09:30:00,117.4,117.45,117.4,117.43,97479.0,110.0368,110.0836,110.0368,110.0649,97479.0
2023-04-20 10:00:00,117.43,117.53,117.43,117.47,56064.0,110.0649,110.1586,110.0649,110.1024,56064.0
2023-04-20 10:30:00,117.48,117.51,117.45,117.47,50310.0,110.1118,110.1399,110.0836,110.1024,50310.0
2023-04-20 11:00:00,117.46,117.47,117.41,117.47,15426.0,110.093,110.1024,110.0461,110.1024,15426.0
2023-04-20 11:30:00,117.48,117.5,117.45,117.47,60419.0,110.1118,110.1305,110.0836,110.1024,60419.0
2023-04-20 12:00:00,117.46,117.49,117.45,117.47,63110.0,110.093,110.1211,110.0836,110.1024,63110.0
2023-04-20 12:30:00,117.48,117.48,117.43,117.44,32829.0,110.1118,110.1118,110.0649,110.0743,32829.0
2023-04-20 13:00:00,117.45,117.47,117.4,117.42,27703.0,110.0836,110.1024,110.0368,110.0555,27703.0
2023-04-20 13:30:00,117.42,117.43,117.38,117.38,39438.0,110.0555,110.0649,110.018,110.018,39438.0
2023-04-20 14:00:00,117.38,117.4,117.34,117.38,38090.0,110.018,110.0368,109.9805,110.018,38090.0
2023-04-20 14:30:00,117.39,117.45,117.38,117.4,61017.0,110.0274,110.0836,110.018,110.0368,61017.0
2023-04-20 15:00:00,117.4,117.43,117.37,117.42,39122.0,110.0368,110.0649,110.0087,110.0555,39122.0
2023-04-20 15:30:00,117.43,117.46,117.4,117.45,82491.0,110.0649,110.093,110.0368,110.0836,82491.0
2023-04-21 09:30:00,117.69,117.72,117.29,117.35,196353.0,110.3086,110.3367,109.9337,109.9899,196353.0
2023-04-21 10:00:00,117.33,117.39,117.27,117.34,78222.0,109.9712,110.0274,109.9149,109.9805,78222.0
2023-04-21 10:30:00,117.33,117.34,117.28,117.29,28993.0,109.9712,109.9805,109.9243,109.9337,28993.0
2023-04-21 11:00:00,117.29,117.32,117.25,117.31,39496.0,109.9337,109.9618,109.8962,109.9524,39496.0
2023-04-21 11:30:00,117.31,117.33,117.29,117.33,13547.0,109.9524,109.9712,109.9337,109.9712,13547.0
2023-04-21 12:00:00,117.33,117.39,117.32,117.39,28449.0,109.9712,110.0274,109.9618,110.0274,28449.0
2023-04-21 12:30:00,117.39,117.39,117.35,117.39,47852.0,110.0274,110.0274,109.9899,110.0274,47852.0
2023-04-21 13:00:00,117.39,117.43,117.38,117.38,18554.0,110.0274,110.0649,110.018,110.018,18554.0
2023-04-21 13:30:00,117.37,117.38,117.35,117.37,49157.0,110.0087,110.018,109.9899,110.0087,49157.0
2023-04-21 14:00:00,117.37,117.37,117.32,117.33,31747.0,110.0087,110.0087,109.9618,109.9712,31747.0
2023-04-21 14:30:00,117.33,117.34,117.29,117.3,51333.0,109.9712,109.9805,109.9337,109.943,51333.0
2023-04-21 15:00:00,117.29,117.32,117.27,117.31,44348.0,109.9337,109.9618,109.9149,109.9524,44348.0
2023-04-21 15:30:00,117.3,117.3,117.27,117.29,83151.0,109.943,109.943,109.9149,109.9337,83151.0
2023-04-24 09:30:00,117.53,117.57,117.5,117.55,73660.0,110.1586,110.1961,110.1305,110.1774,73660.0
2023-04-24 10:00:00,117.55,117.56,117.45,117.48,70020.0,110.1774,110.1867,110.0836,110.1118,70020.0
2023-04-24 10:30:00,117.48,117.64,117.47,117.63,28555.0,110.1118,110.2617,110.1024,110.2523,28555.0
2023-04-24 11:00:00,117.63,117.69,117.63,117.64,46434.0,110.2523,110.3086,110.2523,110.2617,46434.0
2023-04-24 11:30:00,117.64,117.65,117.59,117.6,39676.0,110.2617,110.2711,110.2149,110.2242,39676.0
2023-04-24 12:00:00,117.59,117.61,117.57,117.59,38413.0,110.2149,110.2336,110.1961,110.2149,38413.0
2023-04-24 12:30:00,117.59,117.62,117.58,117.62,12598.0,110.2149,110.243,110.2055,110.243,12598.0
2023-04-24 13:00:00,117.62,117.64,117.61,117.62,9548.0,110.243,110.2617,110.2336,110.243,9548.0
2023-04-24 13:30:00,117.63,117.64,117.61,117.61,26322.0,110.2523,110.2617,110.2336,110.2336,26322.0
2023-04-24 14:00:00,117.62,117.65,117.6,117.65,19655.0,110.243,110.2711,110.2242,110.2711,19655.0
2023-04-24 14:30:00,117.66,117.66,117.6,117.61,47202.0,110.2805,110.2805,110.2242,110.2336,47202.0
2023-04-24 15:00:00,117.61,117.62,117.59,117.61,19086.0,110.2336,110.243,110.2149,110.2336,19086.0
2023-04-24 15:30:00,117.61,117.65,117.6,117.64,55099.0,110.2336,110.2711,110.2242,110.2617,55099.0
2023-04-25 09:30:00,118.15,118.27,118.13,118.27,192115.0,110.7397,110.8522,110.721,110.8522,192115.0
2023-04-25 10:00:00,118.27,118.31,118.23,118.3,125836.0,110.8522,110.8897,110.8147,110.8803,125836.0
2023-04-25 10:30:00,118.3,118.36,118.26,118.26,31168.0,110.8803,110.9366,110.8428,110.8428,31168.0
2023-04-25 11:00:00,118.26,118.27,118.19,118.21,79453.0,110.8428,110.8522,110.7772,110.796,79453.0
2023-04-25 11:30:00,118.21,118.25,118.16,118.16,57207.0,110.796,110.8335,110.7491,110.7491,57207.0
2023-04-25 12:00:00,118.15,118.19,118.12,118.18,86680.0,110.7397,110.7772,110.7116,110.7679,86680.0
2023-04-25 12:30:00,118.18,118.22,118.12,118.22,27724.0,110.7679,110.8053,110.7116,110.8053,27724.0
2023-04-25 13:00:00,118.24,118.4,118.2,118.37,256367.0,110.8241,110.9741,110.7866,110.9459,256367.0
2023-04-25 13:30:00,118.38,118.52,118.38,118.51,63707.0,110.9553,111.0865,110.9553,111.0772,63707.0
2023-04-25 14:00:00,118.51,118.61,118.51,118.55,266902.0,111.0772,111.1709,111.0772,111.1146,266902.0
2023-04-25 14:30:00,118.54,118.55,118.46,118.48,69591.0,111.1053,111.1146,111.0303,111.049,69591.0
2023-04-25 15:00:00,118.47,118.5,118.43,118.49,144176.0,111.0397,111.0678,111.0022,111.0584,144176.0
2023-04-25 15:30:00,118.5,118.6,118.49,118.58,296093.0,111.0678,111.1615,111.0584,111.1428,296093.0
2023-04-26 09:30:00,118.53,118.54,118.45,118.5,84627.0,111.0959,111.1053,111.0209,111.0678,84627.0
2023-04-26 10:00:00,118.5,118.59,118.44,118.55,81096.0,111.0678,111.1521,111.0115,111.1146,81096.0
2023-04-26 10:30:00,118.57,118.57,118.4,118.41,121681.0,111.1334,111.1334,110.9741,110.9834,121681.0
2023-04-26 11:00:00,118.41,118.42,118.26,118.26,74825.0,110.9834,110.9928,110.8428,110.8428,74825.0
2023-04-26 11:30:00,118.25,118.29,118.2,118.21,144033.0,110.8335,110.871,110.7866,110.796,144033.0
2023-04-26 12:00:00,118.22,118.22,118.11,118.14,141001.0,110.8053,110.8053,110.7022,110.7304,141001.0
2023-04-26 12:30:00,118.14,118.16,118.07,118.1,103939.0,110.7304,110.7491,110.6648,110.6929,103939.0
2023-04-26 13:00:00,118.1,118.15,118.08,118.14,83533.0,110.6929,110.7397,110.6741,110.7304,83533.0
2023-04-26 13:30:00,118.14,118.16,118.09,118.16,58023.0,110.7304,110.7491,110.6835,110.7491,58023.0
2023-04-26 14:00:00,118.16,118.19,118.11,118.12,60530.0,110.7491,110.7772,110.7022,110.7116,60530.0
2023-04-26 14:30:00,118.12,118.32,118.1,118.31,230516.0,110.7116,110.8991,110.6929,110.8897,230516.0
2023-04-26 15:00:00,118.32,118.36,118.3,118.33,140470.0,110.8991,110.9366,110.8803,110.9084,140470.0
2023-04-26 15:30:00,118.33,118.33,118.23,118.28,113637.0,110.9084,110.9084,110.8147,110.8616,113637.0
2023-04-27 09:30:00,117.91,117.96,117.84,117.87,86580.0,110.5148,110.5617,110.4492,110.4773,86580.0
2023-04-27 10:00:00,117.88,117.9,117.78,117.79,89324.0,110.4867,110.5054,110.3929,110.4023,89324.0
2023-04-27 10:30:00,117.77,117.87,117.77,117.86,92011.0,110.3836,110.4773,110.3836,110.4679,92011.0
2023-04-27 11:00:00,117.84,117.85,117.81,117.83,52862.0,110.4492,110.4585,110.4211,110.4398,52862.0
2023-04-27 11:30:00,117.83,117.85,117.79,117.79,38636.0,110.4398,110.4585,110.4023,110.4023,38636.0
2023-04-27 12:00:00,117.8,117.82,117.77,117.79,47946.0,110.4117,110.4304,110.3836,110.4023,47946.0
2023-04-27 12:30:00,117.8,117.82,117.76,117.78,51335.0,110.4117,110.4304,110.3742,110.3929,51335.0
2023-04-27 13:00:00,117.78,117.81,117.71,117.8,81862.0,110.3929,110.4211,110.3273,110.4117,81862.0
2023-04-27 13:30:00,117.8,117.81,117.71,117.71,36812.0,110.4117,110.4211,110.3273,110.3273,36812.0
2023-04-27 14:00:00,117.7,117.7,117.64,117.66,140000.0,110.318,110.318,110.2617,110.2805,140000.0
2023-04-27 14:30:00,117.68,117.69,117.62,117.66,78301.0,110.2992,110.3086,110.243,110.2805,78301.0
2023-04-27 15:00:00,117.65,117.7,117.64,117.65,59667.0,110.2711,110.318,110.2617,110.2711,59667.0
2023-04-27 15:30:00,117.65,117.68,117.59,117.66,173641.0,110.2711,110.2992,110.2149,110.2805,173641.0
2023-04-28 09:30:00,118.05,118.08,117.91,117.94,242461.0,110.646,110.6741,110.5148,110.5429,242461.0
2023-04-28 10:00:00,117.92,118.02,117.87,117.9,57136.0,110.5242,110.6179,110.4773,110.5054,57136.0
2023-04-28 10:30:00,117.91,118.08,117.91,118.05,66552.0,110.5148,110.6741,110.5148,110.646,66552.0
2023-04-28 11:00:00,118.05,118.09,117.99,118.03,63111.0,110.646,110.6835,110.5898,110.6273,63111.0
2023-04-28 11:30:00,118.03,118.08,118.02,118.07,38040.0,110.6273,110.6741,110.6179,110.6648,38040.0
2023-04-28 12:00:00,118.05,118.08,118.01,118.04,243004.0,110.646,110.6741,110.6085,110.6366,243004.0
2023-04-28 12:30:00,118.04,118.1,118.04,118.08,34772.0,110.6366,110.6929,110.6366,110.6741,34772.0
2023-04-28 13:00:00,118.08,118.09,117.99,118.0,33281.0,110.6741,110.6835,110.5898,110.5991,33281.0
2023-04-28 13:30:00,118.0,118.1,117.99,118.09,86611.0,110.5991,110.6929,110.5898,110.6835,86611.0
2023-04-28 14:00:00,118.08,118.08,118.02,118.04,24223.0,110.6741,110.6741,110.6179,110.6366,24223.0
2023-04-28 14:30:00,118.04,118.04,117.97,117.98,110546.0,110.6366,110.6366,110.571,110.5804,110546.0
2023-04-28 15:00:00,117.99,118.05,117.98,118.05,34375.0,110.5898,110.646,110.5804,110.646,34375.0
2023-04-28 15:30:00,118.05,118.21,118.05,118.19,65563.0,110.646,110.796,110.646,110.7772,65563.0
2023-05-01 09:30:00,117.7,117.72,117.66,117.68,180203.0,110.5076,110.5263,110.47,110.4888,180203.0
2023-05-01 10:00:00,117.65,117.65,117.4,117.53,113096.0,110.4606,110.4606,110.2259,110.3479,113096.0
2023-05-01 10:30:00,117.53,117.54,117.44,117.45,75407.0,110.3479,110.3573,110.2634,110.2728,75407.0
2023-05-01 11:00:00,117.45,117.47,117.39,117.43,31572.0,110.2728,110.2916,110.2165,110.2541,31572.0
2023-05-01 11:30:00,117.44,117.44,117.39,117.39,24863.0,110.2634,110.2634,110.2165,110.2165,24863.0
2023-05-01 12:00:00,117.39,117.41,117.39,117.41,28037.0,110.2165,110.2353,110.2165,110.2353,28037.0
2023-05-01 12:30:00,117.41,117.43,117.38,117.39,20167.0,110.2353,110.2541,110.2071,110.2165,20167.0
2023-05-01 13:00:00,117.39,117.43,117.36,117.43,29490.0,110.2165,110.2541,110.1883,110.2541,29490.0
2023-05-01 13:30:00,117.42,117.43,117.39,117.42,98272.0,110.2447,110.2541,110.2165,110.2447,98272.0
2023-05-01 14:00:00,117.41,117.41,117.34,117.35,45542.0,110.2353,110.2353,110.1696,110.1789,45542.0
2023-05-01 14:30:00,117.34,117.35,117.29,117.3,133050.0,110.1696,110.1789,110.1226,110.132,133050.0
2023-05-01 15:00:00,117.3,117.31,117.26,117.27,62025.0,110.132,110.1414,110.0944,110.1038,62025.0
2023-05-01 15:30:00,117.26,117.27,117.18,117.25,198872.0,110.0944,110.1038,110.0193,110.0851,198872.0
2023-05-02 09:30:00,117.43,117.6,117.41,117.54,149100.0,110.2541,110.4137,110.2353,110.3573,149100.0
2023-05-02 10:00:00,117.57,118.0,117.55,117.97,376283.0,110.3855,110.7892,110.3667,110.7611,376283.0
2023-05-02 10:30:00,118.0,118.28,117.98,118.23,194640.0,110.7892,111.0521,110.7704,111.0052,194640.0
2023-05-02 11:00:00,118.25,118.26,118.13,118.22,163280.0,111.0239,111.0333,110.9113,110.9958,163280.0
2023-05-02 11:30:00,118.21,118.27,118.11,118.23,133288.0,110.9864,111.0427,110.8925,111.0052,133288.0
2023-05-02 12:00:00,118.23,118.3,118.19,118.22,40084.0,111.0052,111.0709,110.9676,110.9958,40084.0
2023-05-02 12:30:00,118.21,118.27,118.19,118.22,32522.0,110.9864,111.0427,110.9676,110.9958,32522.0
2023-05-02 13:00:00,118.24,118.26,118.16,118.17,135467.0,111.0146,111.0333,110.9394,110.9488,135467.0
2023-05-02 13:30:00,118.18,118.21,118.11,118.13,128454.0,110.9582,110.9864,110.8925,110.9113,128454.0
2023-05-02 14:00:00,118.12,118.17,118.09,118.16,50825.0,110.9019,110.9488,110.8737,110.9394,50825.0
2023-05-02 14:30:00,118.17,118.19,118.13,118.18,68154.0,110.9488,110.9676,110.9113,110.9582,68154.0
2023-05-02 15:00:00,118.19,118.23,118.18,118.2,51291.0,110.9676,111.0052,110.9582,110.977,51291.0
2023-05-02 15:30:00,118.21,118.23,118.2,118.2,107620.0,110.9864,111.0052,110.977,110.977,107620.0
2023-05-03 09:30:00,118.47,118.51,118.41,118.44,115052.0,111.2305,111.2681,111.1742,111.2023,115052.0
2023-05-03 10:00:00,118.47,118.57,118.4,118.46,86559.0,111.2305,111.3244,111.1648,111.2211,86559.0
2023-05-03 10:30:00,118.46,118.59,118.45,118.52,88943.0,111.2211,111.3432,111.2117,111.2774,88943.0
2023-05-03 11:00:00,118.52,118.57,118.52,118.55,18266.0,111.2774,111.3244,111.2774,111.3056,18266.0
2023-05-03 11:30:00,118.56,118.56,118.48,118.51,37066.0,111.315,111.315,111.2399,111.2681,37066.0
2023-05-03 12:00:00,118.51,118.57,118.49,118.57,37958.0,111.2681,111.3244,111.2493,111.3244,37958.0
2023-05-03 12:30:00,118.57,118.59,118.5,118.51,21537.0,111.3244,111.3432,111.2587,111.2681,21537.0
2023-05-03 13:00:00,118.5,118.53,118.5,118.51,23161.0,111.2587,111.2868,111.2587,111.2681,23161.0
2023-05-03 13:30:00,118.51,118.6,118.5,118.57,53947.0,111.2681,111.3526,111.2587,111.3244,53947.0
2023-05-03 14:00:00,118.55,118.74,118.43,118.48,207521.0,111.3056,111.484,111.1929,111.2399,207521.0
2023-05-03 14:30:00,118.48,118.52,118.4,118.48,202623.0,111.2399,111.2774,111.1648,111.2399,202623.0
2023-05-03 15:00:00,118.47,118.68,118.34,118.68,161550.0,111.2305,111.4277,111.1084,111.4277,161550.0
2023-05-03 15:30:00,118.68,118.89,118.6,118.85,257123.0,111.4277,111.6248,111.3526,111.5873,257123.0
2023-05-04 09:30:00,118.73,119.05,118.73,118.92,577450.0,111.4746,111.7751,111.4746,111.653,577450.0
2023-05-04 10:00:00,118.92,119.21,118.86,119.19,418399.0,111.653,111.9253,111.5967,111.9065,418399.0
2023-05-04 10:30:00,119.19,119.26,119.02,119.24,649090.0,111.9065,111.9722,111.7469,111.9534,649090.0
2023-05-04 11:00:00,119.24,119.26,119.1,119.23,144362.0,111.9534,111.9722,111.822,111.9441,144362.0
2023-05-04 11:30:00,119.23,119.42,119.2,119.37,269557.0,111.9441,112.1224,111.9159,112.0755,269557.0
2023-05-04 12:00:00,119.38,119.57,119.36,119.39,379594.0,112.0849,112.2633,112.0661,112.0943,379594.0
2023-05-04 12:30:00,119.4,119.49,119.36,119.36,52082.0,112.1037,112.1882,112.0661,112.0661,52082.0
2023-05-04 13:00:00,119.35,119.37,119.12,119.15,238430.0,112.0567,112.0755,111.8408,111.8689,238430.0
2023-05-04 13:30:00,119.13,119.23,119.1,119.15,143801.0,111.8502,111.9441,111.822,111.8689,143801.0
2023-05-04 14:00:00,119.14,119.15,119.06,119.12,135045.0,111.8596,111.8689,111.7844,111.8408,135045.0
2023-05-04 14:30:00,119.13,119.25,119.11,119.2,89510.0,111.8502,111.9628,111.8314,111.9159,89510.0
2023-05-04 15:00:00,119.2,119.2,119.05,119.09,212641.0,111.9159,111.9159,111.7751,111.8126,212641.0
2023-05-04 15:30:00,119.09,119.11,119.03,119.04,198887.0,111.8126,111.8314,111.7563,111.7657,198887.0
2023-05-05 09:30:00,118.56,118.62,118.4,118.48,206289.0,111.315,111.3713,111.1648,111.2399,206289.0
2023-05-05 10:00:00,118.5,118.55,118.46,118.53,87797.0,111.2587,111.3056,111.2211,111.2868,87797.0
2023-05-05 10:30:00,118.53,118.54,118.47,118.48,27946.0,111.2868,111.2962,111.2305,111.2399,27946.0
2023-05-05 11:00:00,118.47,118.47,118.37,118.38,93773.0,111.2305,111.2305,111.1366,111.146,93773.0
2023-05-05 11:30:00,118.37,118.4,118.33,118.36,152554.0,111.1366,111.1648,111.0991,111.1272,152554.0
2023-05-05 12:00:00,118.37,118.43,118.36,118.4,144504.0,111.1366,111.1929,111.1272,111.1648,144504.0
2023-05-05 12:30:00,118.4,118.45,118.38,118.41,125363.0,111.1648,111.2117,111.146,111.1742,125363.0
2023-05-05 13:00:00,118.41,118.43,118.38,118.4,58850.0,111.1742,111.1929,111.146,111.1648,58850.0
2023-05-05 13:30:00,118.4,118.44,118.39,118.43,82449.0,111.1648,111.2023,111.1554,111.1929,82449.0
2023-05-05 14:00:00,118.42,118.46,118.41,118.43,56332.0,111.1836,111.2211,111.1742,111.1929,56332.0
2023-05-05 14:30:00,118.44,118.46,118.42,118.45,122437.0,111.2023,111.2211,111.1836,111.2117,122437.0
2023-05-05 15:00:00,118.45,118.49,118.44,118.48,116337.0,111.2117,111.2493,111.2023,111.2399,116337.0
2023-05-05 15:30:00,118.48,118.51,118.48,118.5,265296.0,111.2399,111.2681,111.2399,111.2587,265296.0
2023-05-08 09:30:00,118.06,118.2,118.04,118.19,54737.0,110.8456,110.977,110.8268,110.9676,54737.0
2023-05-08 10:00:00,118.2,118.2,118.13,118.18,67390.0,110.977,110.977,110.9113,110.9582,67390.0
2023-05-08 10:30:00,118.17,118.23,118.14,118.18,32374.0,110.9488,111.0052,110.9207,110.9582,32374.0
2023-05-08 11:00:00,118.2,118.24,118.17,118.22,69414.0,110.977,111.0146,110.9488,110.9958,69414.0
2023-05-08 11:30:00,118.23,118.24,118.19,118.21,23263.0,111.0052,111.0146,110.9676,110.9864,23263.0
2023-05-08 12:00:00,118.22,118.27,118.21,118.25,47260.0,110.9958,111.0427,110.9864,111.0239,47260.0
2023-05-08 12:30:00,118.24,118.27,118.23,118.25,23551.0,111.0146,111.0427,111.0052,111.0239,23551.0
2023-05-08 13:00:00,118.24,118.25,118.2,118.22,32446.0,111.0146,111.0239,110.977,110.9958,32446.0
2023-05-08 13:30:00,118.23,118.23,118.17,118.2,51296.0,111.0052,111.0052,110.9488,110.977,51296.0
2023-05-08 14:00:00,118.2,118.2,118.07,118.07,167837.0,110.977,110.977,110.8549,110.8549,167837.0
2023-05-08 14:30:00,118.08,118.08,118.03,118.04,34082.0,110.8643,110.8643,110.8174,110.8268,34082.0
2023-05-08 15:00:00,118.05,118.1,118.04,118.07,37306.0,110.8362,110.8831,110.8268,110.8549,37306.0
2023-05-08 15:30:00,118.06,118.09,118.04,118.07,184533.0,110.8456,110.8737,110.8268,110.8549,184533.0
2023-05-09 09:30:00,118.04,118.11,118.02,118.09,39605.0,110.8268,110.8925,110.808,110.8737,39605.0
2023-05-09 10:00:00,118.09,118.09,118.02,118.06,59053.0,110.8737,110.8737,110.808,110.8456,59053.0
2023-05-09 10:30:00,118.06,118.11,118.05,118.08,58414.0,110.8456,110.8925,110.8362,110.8643,58414.0
2023-05-09 11:00:00,118.08,118.09,118.04,118.07,72685.0,110.8643,110.8737,110.8268,110.8549,72685.0
2023-05-09 11:30:00,118.07,118.07,118.01,118.02,96197.0,110.8549,110.8549,110.7986,110.808,96197.0
2023-05-09 12:00:00,118.02,118.04,117.98,118.0,139744.0,110.808,110.8268,110.7704,110.7892,139744.0
2023-05-09 12:30:00,118.0,118.01,117.91,117.95,207358.0,110.7892,110.7986,110.7047,110.7423,207358.0
2023-05-09 13:00:00,117.95,118.05,117.91,118.02,369254.0,110.7423,110.8362,110.7047,110.808,369254.0
2023-05-09 13:30:00,118.02,118.04,118.0,118.02,56536.0,110.808,110.8268,110.7892,110.808,56536.0
2023-05-09 14:00:00,118.02,118.06,117.99,118.04,63178.0,110.808,110.8456,110.7798,110.8268,63178.0
2023-05-09 14:30:00,118.05,118.06,118.03,118.06,66794.0,110.8362,110.8456,110.8174,110.8456,66794.0
2023-05-09 15:00:00,118.06,118.06,117.99,118.01,191115.0,110.8456,110.8456,110.7798,110.7986,191115.0
2023-05-09 15:30:00,118.01,118.03,117.97,117.98,112253.0,110.7986,110.8174,110.7611,110.7704,112253.0
2023-05-10 09:30:00,118.37,118.59,118.37,118.52,381188.0,111.1366,111.3432,111.1366,111.2774,381188.0
2023-05-10 10:00:00,118.51,118.52,118.4,118.48,168642.0,111.2681,111.2774,111.1648,111.2399,168642.0
2023-05-10 10:30:00,118.48,118.58,118.47,118.55,43796.0,111.2399,111.3338,111.2305,111.3056,43796.0
2023-05-10 11:00:00,118.55,118.56,118.47,118.47,34131.0,111.3056,111.315,111.2305,111.2305,34131.0
2023-05-10 11:30:00,118.47,118.52,118.45,118.52,253067.0,111.2305,111.2774,111.2117,111.2774,253067.0
2023-05-10 12:00:00,118.51,118.58,118.51,118.55,37619.0,111.2681,111.3338,111.2681,111.3056,37619.0
2023-05-10 12:30:00,118.56,118.59,118.53,118.57,46336.0,111.315,111.3432,111.2868,111.3244,46336.0
2023-05-10 13:00:00,118.56,118.75,118.51,118.73,51625.0,111.315,111.4934,111.2681,111.4746,51625.0
2023-05-10 13:30:00,118.75,118.75,118.62,118.63,78366.0,111.4934,111.4934,111.3713,111.3807,78366.0
2023-05-10 14:00:00,118.62,118.66,118.58,118.64,65148.0,111.3713,111.4089,111.3338,111.3901,65148.0
2023-05-10 14:30:00,118.64,118.72,118.63,118.7,44881.0,111.3901,111.4652,111.3807,111.4464,44881.0
2023-05-10 15:00:00,118.7,118.7,118.62,118.65,84611.0,111.4464,111.4464,111.3713,111.3995,84611.0
2023-05-10 15:30:00,118.65,118.66,118.61,118.65,309069.0,111.3995,111.4089,111.3619,111.3995,309069.0
2023-05-11 09:30:00,119.1,119.19,119.1,119.11,216730.0,111.822,111.9065,111.822,111.8314,216730.0
2023-05-11 10:00:00,119.11,119.15,119.02,119.02,42344.0,111.8314,111.8689,111.7469,111.7469,42344.0
2023-05-11 10:30:00,119.03,119.12,118.99,119.01,146503.0,111.7563,111.8408,111.7187,111.7375,146503.0
2023-05-11 11:00:00,118.99,118.99,118.89,118.96,45411.0,111.7187,111.7187,111.6248,111.6906,45411.0
2023-05-11 11:30:00,118.97,118.97,118.92,118.92,19763.0,111.6999,111.6999,111.653,111.653,19763.0
2023-05-11 12:00:00,118.92,119.02,118.92,118.99,85473.0,111.653,111.7469,111.653,111.7187,85473.0
2023-05-11 12:30:00,119.0,119.0,118.91,118.92,32085.0,111.7281,111.7281,111.6436,111.653,32085.0
2023-05-11 13:00:00,118.92,118.99,118.9,118.94,137106.0,111.653,111.7187,111.6342,111.6718,137106.0
2023-05-11 13:30:00,118.95,119.0,118.93,118.96,44988.0,111.6812,111.7281,111.6624,111.6906,44988.0
2023-05-11 14:00:00,118.94,118.95,118.87,118.87,31508.0,111.6718,111.6812,111.6061,111.6061,31508.0
2023-05-11 14:30:00,118.86,118.87,118.77,118.8,83199.0,111.5967,111.6061,111.5122,111.5403,83199.0
2023-05-11 15:00:00,118.8,118.83,118.77,118.8,117109.0,111.5403,111.5685,111.5122,111.5403,117109.0
2023-05-11 15:30:00,118.79,118.84,118.78,118.83,149704.0,111.5309,111.5779,111.5216,111.5685,149704.0
2023-05-12 09:30:00,118.77,118.82,118.72,118.79,253022.0,111.5122,111.5591,111.4652,111.5309,253022.0
2023-05-12 10:00:00,118.76,118.77,118.56,118.57,549195.0,111.5028,111.5122,111.315,111.3244,549195.0
2023-05-12 10:30:00,118.59,118.59,118.43,118.5,127511.0,111.3432,111.3432,111.1929,111.2587,127511.0
2023-05-12 11:00:00,118.5,118.53,118.48,118.52,54251.0,111.2587,111.2868,111.2399,111.2774,54251.0
2023-05-12 11:30:00,118.53,118.53,118.38,118.4,80183.0,111.2868,111.2868,111.146,111.1648,80183.0
2023-05-12 12:00:00,118.4,118.43,118.36,118.41,62917.0,111.1648,111.1929,111.1272,111.1742,62917.0
2023-05-12 12:30:00,118.4,118.43,118.37,118.43,37228.0,111.1648,111.1929,111.1366,111.1929,37228.0
2023-05-12 13:00:00,118.44,118.46,118.4,118.41,59215.0,111.2023,111.2211,111.1648,111.1742,59215.0
2023-05-12 13:30:00,118.41,118.42,118.37,118.4,105609.0,111.1742,111.1836,111.1366,111.1648,105609.0
2023-05-12 14:00:00,118.4,118.42,118.37,118.39,39298.0,111.1648,111.1836,111.1366,111.1554,39298.0
2023-05-12 14:30:00,118.39,118.4,118.31,118.33,73505.0,111.1554,111.1648,111.0803,111.0991,73505.0
2023-05-12 15:00:00,118.34,118.37,118.32,118.34,49319.0,111.1084,111.1366,111.0897,111.1084,49319.0
2023-05-12 15:30:00,118.34,118.36,118.32,118.36,116554.0,111.1084,111.1272,111.0897,111.1272,116554.0
2023-05-15 09:30:00,118.21,118.27,118.18,118.27,98759.0,110.9864,111.0427,110.9582,111.0427,98759.0
2023-05-15 10:00:00,118.24,118.26,118.2,118.22,75102.0,111.0146,111.0333,110.977,110.9958,75102.0
2023-05-15 10:30:00,118.22,118.27,118.2,118.25,30357.0,110.9958,111.0427,110.977,111.0239,30357.0
2023-05-15 11:00:00,118.26,118.29,118.22,118.23,46899.0,111.0333,111.0615,110.9958,111.0052,46899.0
2023-05-15 11:30:00,118.22,118.27,118.21,118.23,38308.0,110.9958,111.0427,110.9864,111.0052,38308.0
2023-05-15 12:00:00,118.23,118.26,118.2,118.22,25333.0,111.0052,111.0333,110.977,110.9958,25333.0
2023-05-15 12:30:00,118.22,118.24,118.21,118.24,19506.0,110.9958,111.0146,110.9864,111.0146,19506.0
2023-05-15 13:00:00,118.24,118.24,118.18,118.22,55661.0,111.0146,111.0146,110.9582,110.9958,55661.0
2023-05-15 13:30:00,118.23,118.26,118.22,118.25,39800.0,111.0052,111.0333,110.9958,111.0239,39800.0
2023-05-15 14:00:00,118.25,118.26,118.22,118.24,102383.0,111.0239,111.0333,110.9958,111.0146,102383.0
2023-05-15 14:30:00,118.23,118.26,118.22,118.24,110628.0,111.0052,111.0333,110.9958,111.0146,110628.0
2023-05-15 15:00:00,118.24,118.29,118.23,118.28,203596.0,111.0146,111.0615,111.0052,111.0521,203596.0
2023-05-15 15:30:00,118.28,118.31,118.26,118.29,153598.0,111.0521,111.0803,111.0333,111.0615,153598.0
2023-05-16 09:30:00,118.06,118.14,118.01,118.05,168703.0,110.8456,110.9207,110.7986,110.8362,168703.0
2023-05-16 10:00:00,118.04,118.05,117.97,118.03,117587.0,110.8268,110.8362,110.7611,110.8174,117587.0
2023-05-16 10:30:00,118.03,118.04,117.96,118.01,111832.0,110.8174,110.8268,110.7517,110.7986,111832.0
2023-05-16 11:00:00,118.0,118.0,117.9,117.91,198714.0,110.7892,110.7892,110.6953,110.7047,198714.0
2023-05-16 11:30:00,117.91,117.93,117.81,117.9,90986.0,110.7047,110.7235,110.6108,110.6953,90986.0
2023-05-16 12:00:00,117.89,117.93,117.86,117.88,47959.0,110.6859,110.7235,110.6578,110.6766,47959.0
2023-05-16 12:30:00,117.89,117.96,117.88,117.93,22293.0,110.6859,110.7517,110.6766,110.7235,22293.0
2023-05-16 13:00:00,117.93,117.98,117.91,117.98,54816.0,110.7235,110.7704,110.7047,110.7704,54816.0
2023-05-16 13:30:00,117.98,118.03,117.98,118.0,56611.0,110.7704,110.8174,110.7704,110.7892,56611.0
2023-05-16 14:00:00,118.0,118.0,117.96,118.0,101707.0,110.7892,110.7892,110.7517,110.7892,101707.0
2023-05-16 14:30:00,118.0,118.02,117.97,117.98,50040.0,110.7892,110.808,110.7611,110.7704,50040.0
2023-05-16 15:00:00,117.98,118.01,117.98,118.0,48714.0,110.7704,110.7986,110.7704,110.7892,48714.0
2023-05-16 15:30:00,117.99,118.04,117.96,118.02,99679.0,110.7798,110.8268,110.7517,110.808,99679.0
2023-05-17 09:30:00,118.0,118.02,117.84,117.85,226007.0,110.7892,110.808,110.639,110.6484,226007.0
2023-05-17 10:00:00,117.86,117.87,117.78,117.85,161694.0,110.6578,110.6672,110.5827,110.6484,161694.0
2023-05-17 10:30:00,117.85,117.91,117.81,117.83,84642.0,110.6484,110.7047,110.6108,110.6296,84642.0
2023-05-17 11:00:00,117.83,117.83,117.73,117.73,51910.0,110.6296,110.6296,110.5357,110.5357,51910.0
2023-05-17 11:30:00,117.73,117.75,117.69,117.73,40964.0,110.5357,110.5545,110.4982,110.5357,40964.0
2023-05-17 12:00:00,117.73,117.75,117.71,117.71,24905.0,110.5357,110.5545,110.5169,110.5169,24905.0
2023-05-17 12:30:00,117.71,117.74,117.68,117.7,20794.0,110.5169,110.5451,110.4888,110.5076,20794.0
2023-05-17 13:00:00,117.71,117.73,117.6,117.61,58617.0,110.5169,110.5357,110.4137,110.4231,58617.0
2023-05-17 13:30:00,117.61,117.68,117.61,117.63,80634.0,110.4231,110.4888,110.4231,110.4418,80634.0
2023-05-17 14:00:00,117.63,117.65,117.6,117.61,42381.0,110.4418,110.4606,110.4137,110.4231,42381.0
2023-05-17 14:30:00,117.62,117.66,117.59,117.66,55590.0,110.4324,110.47,110.4043,110.47,55590.0
2023-05-17 15:00:00,117.65,117.71,117.65,117.69,52814.0,110.4606,110.5169,110.4606,110.4982,52814.0
2023-05-17 15:30:00,117.68,117.69,117.63,117.67,111719.0,110.4888,110.4982,110.4418,110.4794,111719.0
2023-05-18 09:30:00,117.37,117.39,117.28,117.31,153119.0,110.1977,110.2165,110.1132,110.1414,153119.0
2023-05-18 10:00:00,117.31,117.38,117.28,117.31,134963.0,110.1414,110.2071,110.1132,110.1414,134963.0
2023-05-18 10:30:00,117.32,117.37,117.3,117.31,72324.0,110.1508,110.1977,110.132,110.1414,72324.0
2023-05-18 11:00:00,117.31,117.33,117.27,117.32,78054.0,110.1414,110.1602,110.1038,110.1508,78054.0
2023-05-18 11:30:00,117.32,117.36,117.3,117.33,67204.0,110.1508,110.1883,110.132,110.1602,67204.0
2023-05-18 12:00:00,117.33,117.36,117.3,117.31,190148.0,110.1602,110.1883,110.132,110.1414,190148.0
2023-05-18 12:30:00,117.31,117.31,117.25,117.26,393318.0,110.1414,110.1414,110.0851,110.0944,393318.0
2023-05-18 13:00:00,117.26,117.27,117.18,117.24,269200.0,110.0944,110.1038,110.0193,110.0757,269200.0
2023-05-18 13:30:00,117.25,117.27,117.2,117.25,126292.0,110.0851,110.1038,110.0381,110.0851,126292.0
2023-05-18 14:00:00,117.25,117.26,117.19,117.23,55159.0,110.0851,110.0944,110.0287,110.0663,55159.0
2023-05-18 14:30:00,117.23,117.23,117.12,117.15,90643.0,110.0663,110.0663,109.963,109.9912,90643.0
2023-05-18 15:00:00,117.15,117.16,117.1,117.15,67165.0,109.9912,110.0006,109.9442,109.9912,67165.0
2023-05-18 15:30:00,117.15,117.2,117.14,117.16,126327.0,109.9912,110.0381,109.9818,110.0006,126327.0
2023-05-19 09:30:00,116.87,116.87,116.72,116.78,113664.0,109.7283,109.7283,109.5874,109.6438,113664.0
2023-05-19 10:00:00,116.78,116.82,116.73,116.81,104409.0,109.6438,109.6813,109.5968,109.6719,104409.0
2023-05-19 10:30:00,116.81,116.83,116.76,116.77,156667.0,109.6719,109.6907,109.625,109.6344,156667.0
2023-05-19 11:00:00,116.75,117.23,116.74,117.2,347654.0,109.6156,110.0663,109.6062,110.0381,347654.0
2023-05-19 11:30:00,117.2,117.34,117.06,117.13,158766.0,110.0381,110.1696,109.9067,109.9724,158766.0
2023-05-19 12:00:00,117.15,117.2,117.01,117.06,159903.0,109.9912,110.0381,109.8597,109.9067,159903.0
2023-05-19 12:30:00,117.06,117.12,117.02,117.09,173637.0,109.9067,109.963,109.8691,109.9348,173637.0
2023-05-19 13:00:00,117.08,117.1,117.05,117.06,78690.0,109.9254,109.9442,109.8973,109.9067,78690.0
2023-05-19 13:30:00,117.06,117.08,117.04,117.08,349395.0,109.9067,109.9254,109.8879,109.9254,349395.0
2023-05-19 14:00:00,117.08,117.09,117.01,117.02,85487.0,109.9254,109.9348,109.8597,109.8691,85487.0
2023-05-19 14:30:00,117.02,117.04,116.9,116.91,77588.0,109.8691,109.8879,109.7564,109.7658,77588.0
2023-05-19 15:00:00,116.92,116.92,116.86,116.87,55005.0,109.7752,109.7752,109.7189,109.7283,55005.0
2023-05-19 15:30:00,116.87,116.87,116.82,116.84,186035.0,109.7283,109.7283,109.6813,109.7001,186035.0
2023-05-22 09:30:00,116.88,116.91,116.82,116.83,191997.0,109.7377,109.7658,109.6813,109.6907,191997.0
2023-05-22 10:00:00,116.84,117.09,116.79,116.81,740732.0,109.7001,109.9348,109.6532,109.6719,740732.0
2023-05-22 10:30:00,116.81,116.86,116.78,116.78,38483.0,109.6719,109.7189,109.6438,109.6438,38483.0
2023-05-22 11:00:00,116.78,116.83,116.76,116.79,54614.0,109.6438,109.6907,109.625,109.6532,54614.0
2023-05-22 11:30:00,116.79,116.8,116.73,116.75,59707.0,109.6532,109.6626,109.5968,109.6156,59707.0
2023-05-22 12:00:00,116.74,116.8,116.72,116.8,49808.0,109.6062,109.6626,109.5874,109.6626,49808.0
2023-05-22 12:30:00,116.8,116.84,116.78,116.84,52981.0,109.6626,109.7001,109.6438,109.7001,52981.0
2023-05-22 13:00:00,116.83,116.92,116.81,116.88,130975.0,109.6907,109.7752,109.6719,109.7377,130975.0
2023-05-22 13:30:00,116.88,116.91,116.85,116.89,75008.0,109.7377,109.7658,109.7095,109.7471,75008.0
2023-05-22 14:00:00,116.9,116.91,116.86,116.88,70309.0,109.7564,109.7658,109.7189,109.7377,70309.0
2023-05-22 14:30:00,116.89,116.89,116.81,116.84,99090.0,109.7471,109.7471,109.6719,109.7001,99090.0
2023-05-22 15:00:00,116.83,116.86,116.82,116.83,73497.0,109.6907,109.7189,109.6813,109.6907,73497.0
2023-05-22 15:30:00,116.84,116.85,116.78,116.79,107834.0,109.7001,109.7095,109.6438,109.6532,107834.0
2023-05-23 09:30:00,116.68,116.74,116.58,116.65,185739.0,109.5499,109.6062,109.456,109.5217,185739.0
2023-05-23 10:00:00,116.66,116.81,116.63,116.77,50613.0,109.5311,109.6719,109.5029,109.6344,50613.0
2023-05-23 10:30:00,116.77,116.78,116.69,116.76,30772.0,109.6344,109.6438,109.5593,109.625,30772.0
2023-05-23 11:00:00,116.76,116.77,116.71,116.75,58843.0,109.625,109.6344,109.5781,109.6156,58843.0
2023-05-23 11:30:00,116.75,116.76,116.65,116.71,57201.0,109.6156,109.625,109.5217,109.5781,57201.0
2023-05-23 12:00:00,116.7,116.73,116.66,116.73,44234.0,109.5687,109.5968,109.5311,109.5968,44234.0
2023-05-23 12:30:00,116.74,116.82,116.73,116.79,55595.0,109.6062,109.6813,109.5968,109.6532,55595.0
2023-05-23 13:00:00,116.79,116.88,116.75,116.85,114856.0,109.6532,109.7377,109.6156,109.7095,114856.0
2023-05-23 13:30:00,116.85,116.88,116.79,116.82,63762.0,109.7095,109.7377,109.6532,109.6813,63762.0
2023-05-23 14:00:00,116.82,116.95,116.79,116.91,75677.0,109.6813,109.8034,109.6532,109.7658,75677.0
2023-05-23 14:30:00,116.92,116.97,116.9,116.94,110224.0,109.7752,109.8222,109.7564,109.794,110224.0
2023-05-23 15:00:00,116.94,116.94,116.85,116.87,94872.0,109.794,109.794,109.7095,109.7283,94872.0
2023-05-23 15:30:00,116.86,116.9,116.84,116.89,124281.0,109.7189,109.7564,109.7001,109.7471,124281.0
2023-05-24 09:30:00,116.96,116.97,116.88,116.88,108720.0,109.8128,109.8222,109.7377,109.7377,108720.0
2023-05-24 10:00:00,116.89,116.9,116.83,116.9,70762.0,109.7471,109.7564,109.6907,109.7564,70762.0
2023-05-24 10:30:00,116.89,116.91,116.85,116.86,310905.0,109.7471,109.7658,109.7095,109.7189,310905.0
2023-05-24 11:00:00,116.86,116.89,116.82,116.86,114282.0,109.7189,109.7471,109.6813,109.7189,114282.0
2023-05-24 11:30:00,116.86,116.88,116.71,116.75,155190.0,109.7189,109.7377,109.5781,109.6156,155190.0
2023-05-24 12:00:00,116.74,116.74,116.58,116.63,213213.0,109.6062,109.6062,109.456,109.5029,213213.0
2023-05-24 12:30:00,116.62,116.69,116.62,116.68,52094.0,109.4936,109.5593,109.4936,109.5499,52094.0
2023-05-24 13:00:00,116.68,116.73,116.65,116.69,143312.0,109.5499,109.5968,109.5217,109.5593,143312.0
2023-05-24 13:30:00,116.7,116.75,116.69,116.73,40131.0,109.5687,109.6156,109.5593,109.5968,40131.0
2023-05-24 14:00:00,116.71,116.85,116.7,116.84,227619.0,109.5781,109.7095,109.5687,109.7001,227619.0
2023-05-24 14:30:00,116.84,116.87,116.77,116.77,88041.0,109.7001,109.7283,109.6344,109.6344,88041.0
2023-05-24 15:00:00,116.78,116.78,116.66,116.71,83972.0,109.6438,109.6438,109.5311,109.5781,83972.0
2023-05-24 15:30:00,116.7,116.71,116.64,116.64,84168.0,109.5687,109.5781,109.5123,109.5123,84168.0
2023-05-25 09:30:00,116.38,116.47,116.31,116.32,112005.0,109.2682,109.3527,109.2025,109.2119,112005.0
2023-05-25 10:00:00,116.32,116.47,116.3,116.39,55781.0,109.2119,109.3527,109.1931,109.2776,55781.0
2023-05-25 10:30:00,116.39,116.46,116.35,116.35,49905.0,109.2776,109.3433,109.24,109.24,49905.0
2023-05-25 11:00:00,116.35,116.41,116.32,116.34,36996.0,109.24,109.2964,109.2119,109.2307,36996.0
2023-05-25 11:30:00,116.34,116.35,116.26,116.31,132333.0,109.2307,109.24,109.1555,109.2025,132333.0
2023-05-25 12:00:00,116.31,116.31,116.22,116.25,43006.0,109.2025,109.2025,109.118,109.1462,43006.0
2023-05-25 12:30:00,116.24,116.28,116.2,116.22,593235.0,109.1368,109.1743,109.0992,109.118,593235.0
2023-05-25 13:00:00,116.22,116.28,116.13,116.24,281961.0,109.118,109.1743,109.0335,109.1368,281961.0
2023-05-25 13:30:00,116.25,116.26,116.22,116.24,43823.0,109.1462,109.1555,109.118,109.1368,43823.0
2023-05-25 14:00:00,116.23,116.24,116.15,116.16,102067.0,109.1274,109.1368,109.0523,109.0617,102067.0
2023-05-25 14:30:00,116.16,116.17,116.1,116.1,250620.0,109.0617,109.071,109.0053,109.0053,250620.0
2023-05-25 15:00:00,116.08,116.09,116.0,116.01,263185.0,108.9865,108.9959,108.9114,108.9208,263185.0
2023-05-25 15:30:00,116.02,116.05,116.0,116.05,242280.0,108.9302,108.9584,108.9114,108.9584,242280.0
2023-05-26 09:30:00,115.83,115.88,115.8,115.81,63491.0,108.7518,108.7988,108.7237,108.733,63491.0
2023-05-26 10:00:00,115.82,116.04,115.82,115.95,70122.0,108.7424,108.949,108.7424,108.8645,70122.0
2023-05-26 10:30:00,115.95,115.97,115.78,115.8,133207.0,108.8645,108.8833,108.7049,108.7237,133207.0
2023-05-26 11:00:00,115.8,115.82,115.65,115.71,248013.0,108.7237,108.7424,108.5828,108.6392,248013.0
2023-05-26 11:30:00,115.72,115.8,115.72,115.78,129767.0,108.6485,108.7237,108.6485,108.7049,129767.0
2023-05-26 12:00:00,115.77,115.83,115.75,115.81,96990.0,108.6955,108.7518,108.6767,108.733,96990.0
2023-05-26 12:30:00,115.82,115.85,115.8,115.85,60909.0,108.7424,108.7706,108.7237,108.7706,60909.0
2023-05-26 13:00:00,115.86,115.96,115.85,115.94,49812.0,108.78,108.8739,108.7706,108.8551,49812.0
2023-05-26 13:30:00,115.93,115.96,115.9,115.95,55080.0,108.8457,108.8739,108.8175,108.8645,55080.0
2023-05-26 14:00:00,115.95,115.99,115.94,115.97,60218.0,108.8645,108.902,108.8551,108.8833,60218.0
2023-05-26 14:30:00,115.98,115.98,115.95,115.95,58445.0,108.8927,108.8927,108.8645,108.8645,58445.0
2023-05-26 15:00:00,115.95,115.97,115.95,115.96,60021.0,108.8645,108.8833,108.8645,108.8739,60021.0
2023-05-26 15:30:00,115.96,116.01,115.96,116.01,49847.0,108.8739,108.9208,108.8739,108.9208,49847.0
2023-05-30 09:30:00,116.21,116.26,116.14,116.23,123586.0,109.1086,109.1555,109.0429,109.1274,123586.0
2023-05-30 10:00:00,116.22,116.33,116.18,116.33,53535.0,109.118,109.2213,109.0804,109.2213,53535.0
2023-05-30 10:30:00,116.34,116.4,116.32,116.39,47957.0,109.2307,109.287,109.2119,109.2776,47957.0
2023-05-30 11:00:00,116.39,116.48,116.39,116.47,71867.0,109.2776,109.3621,109.2776,109.3527,71867.0
2023-05-30 11:30:00,116.47,116.47,116.43,116.46,42774.0,109.3527,109.3527,109.3152,109.3433,42774.0
2023-05-30 12:00:00,116.46,116.5,116.45,116.47,33139.0,109.3433,109.3809,109.3339,109.3527,33139.0
2023-05-30 12:30:00,116.47,116.47,116.42,116.42,38648.0,109.3527,109.3527,109.3058,109.3058,38648.0
2023-05-30 13:00:00,116.42,116.52,116.42,116.51,50182.0,109.3058,109.3997,109.3058,109.3903,50182.0
2023-05-30 13:30:00,116.52,116.55,116.48,116.54,31547.0,109.3997,109.4278,109.3621,109.4184,31547.0
2023-05-30 14:00:00,116.53,116.54,116.48,116.48,52771.0,109.409,109.4184,109.3621,109.3621,52771.0
2023-05-30 14:30:00,116.48,116.52,116.46,116.49,48918.0,109.3621,109.3997,109.3433,109.3715,48918.0
2023-05-30 15:00:00,116.51,116.57,116.51,116.54,51414.0,109.3903,109.4466,109.3903,109.4184,51414.0
2023-05-30 15:30:00,116.55,116.63,116.54,116.63,225156.0,109.4278,109.5029,109.4184,109.5029,225156.0
2023-05-31 09:30:00,116.74,116.92,116.71,116.9,403923.0,109.6062,109.7752,109.5781,109.7564,403923.0
2023-05-31 10:00:00,116.89,116.89,116.57,116.7,666968.0,109.7471,109.7471,109.4466,109.5687,666968.0
2023-05-31 10:30:00,116.72,116.84,116.72,116.81,139022.0,109.5874,109.7001,109.5874,109.6719,139022.0
2023-05-31 11:00:00,116.82,116.82,116.74,116.8,94278.0,109.6813,109.6813,109.6062,109.6626,94278.0
2023-05-31 11:30:00,116.8,116.8,116.72,116.74,207712.0,109.6626,109.6626,109.5874,109.6062,207712.0
2023-05-31 12:00:00,116.72,116.73,116.65,116.73,98313.0,109.5874,109.5968,109.5217,109.5968,98313.0
2023-05-31 12:30:00,116.73,116.8,116.71,116.79,46940.0,109.5968,109.6626,109.5781,109.6532,46940.0
2023-05-31 13:00:00,116.79,116.85,116.76,116.83,70110.0,109.6532,109.7095,109.625,109.6907,70110.0
2023-05-31 13:30:00,116.83,116.94,116.83,116.89,44812.0,109.6907,109.794,109.6907,109.7471,44812.0
2023-05-31 14:00:00,116.89,116.97,116.89,116.96,110196.0,109.7471,109.8222,109.7471,109.8128,110196.0
2023-05-31 14:30:00,116.95,116.97,116.89,116.93,163255.0,109.8034,109.8222,109.7471,109.7846,163255.0
2023-05-31 15:00:00,116.93,116.93,116.89,116.93,112139.0,109.7846,109.7846,109.7471,109.7846,112139.0
2023-05-31 15:30:00,116.93,117.04,116.87,116.9,432994.0,109.7846,109.8879,109.7283,109.7564,432994.0
2023-06-01 09:30:00,116.92,117.02,116.92,116.99,91142.0,109.9814,110.0754,109.9814,110.0472,91142.0
2023-06-01 10:00:00,117.02,117.2,116.93,116.98,210575.0,110.0754,110.2447,109.9908,110.0378,210575.0
2023-06-01 10:30:00,116.98,116.98,116.9,116.94,29222.0,110.0378,110.0378,109.9625,110.0002,29222.0
2023-06-01 11:00:00,116.94,116.94,116.89,116.93,62852.0,110.0002,110.0002,109.9531,109.9908,62852.0
2023-06-01 11:30:00,116.93,116.99,116.92,116.97,31573.0,109.9908,110.0472,109.9814,110.0284,31573.0
2023-06-01 12:00:00,116.97,116.98,116.91,116.92,48629.0,110.0284,110.0378,109.9719,109.9814,48629.0
2023-06-01 12:30:00,116.91,116.93,116.9,116.91,46825.0,109.9719,109.9908,109.9625,109.9719,46825.0
2023-06-01 13:00:00,116.91,116.99,116.9,116.98,236597.0,109.9719,110.0472,109.9625,110.0378,236597.0
2023-06-01 13:30:00,116.98,117.0,116.96,116.96,60627.0,110.0378,110.0566,110.019,110.019,60627.0
2023-06-01 14:00:00,116.97,117.0,116.96,117.0,61524.0,110.0284,110.0566,110.019,110.0566,61524.0
2023-06-01 14:30:00,117.0,117.03,116.96,116.99,35846.0,110.0566,110.0848,110.019,110.0472,35846.0
2023-06-01 15:00:00,116.98,117.03,116.96,116.98,73957.0,110.0378,110.0848,110.019,110.0378,73957.0
2023-06-01 15:30:00,116.98,116.99,116.95,116.98,129770.0,110.0378,110.0472,110.0096,110.0378,129770.0
2023-06-02 09:30:00,116.79,116.82,116.58,116.58,237265.0,109.8591,109.8873,109.6615,109.6615,237265.0
2023-06-02 10:00:00,116.59,116.62,116.43,116.45,77586.0,109.6709,109.6992,109.5204,109.5392,77586.0
2023-06-02 10:30:00,116.47,116.55,116.46,116.52,105191.0,109.5581,109.6333,109.5486,109.6051,105191.0
2023-06-02 11:00:00,116.52,116.53,116.43,116.48,36853.0,109.6051,109.6145,109.5204,109.5675,36853.0
2023-06-02 11:30:00,116.47,116.48,116.39,116.41,159177.0,109.5581,109.5675,109.4828,109.5016,159177.0
2023-06-02 12:00:00,116.41,116.43,116.32,116.33,75830.0,109.5016,109.5204,109.417,109.4264,75830.0
2023-06-02 12:30:00,116.33,116.38,116.32,116.35,81121.0,109.4264,109.4734,109.417,109.4452,81121.0
2023-06-02 13:00:00,116.36,116.4,116.34,116.34,25848.0,109.4546,109.4922,109.4358,109.4358,25848.0
2023-06-02 13:30:00,116.34,116.34,116.25,116.25,55852.0,109.4358,109.4358,109.3511,109.3511,55852.0
2023-06-02 14:00:00,116.25,116.27,116.2,116.26,78200.0,109.3511,109.3699,109.3041,109.3605,78200.0
2023-06-02 14:30:00,116.27,116.29,116.25,116.27,44194.0,109.3699,109.3887,109.3511,109.3699,44194.0
2023-06-02 15:00:00,116.28,116.29,116.24,116.28,231670.0,109.3793,109.3887,109.3417,109.3793,231670.0
2023-06-02 15:30:00,116.29,116.3,116.25,116.26,117569.0,109.3887,109.3981,109.3511,109.3605,117569.0
2023-06-05 09:30:00,115.98,116.03,115.89,116.0,280561.0,109.0971,109.1442,109.0125,109.1159,280561.0
2023-06-05 10:00:00,116.05,116.54,116.05,116.45,245095.0,109.163,109.6239,109.163,109.5392,245095.0
2023-06-05 10:30:00,116.44,116.45,116.31,116.32,53569.0,109.5298,109.5392,109.4076,109.417,53569.0
2023-06-05 11:00:00,116.31,116.36,116.27,116.33,63844.0,109.4076,109.4546,109.3699,109.4264,63844.0
2023-06-05 11:30:00,116.32,116.34,116.26,116.32,13583.0,109.417,109.4358,109.3605,109.417,13583.0
2023-06-05 12:00:00,116.34,116.39,116.27,116.27,16809.0,109.4358,109.4828,109.3699,109.3699,16809.0
2023-06-05 12:30:00,116.27,116.28,116.24,116.25,23735.0,109.3699,109.3793,109.3417,109.3511,23735.0
2023-06-05 13:00:00,116.24,116.26,116.21,116.24,31583.0,109.3417,109.3605,109.3135,109.3417,31583.0
2023-06-05 13:30:00,116.23,116.29,116.23,116.26,52200.0,109.3323,109.3887,109.3323,109.3605,52200.0
2023-06-05 14:00:00,116.27,116.3,116.25,116.29,84709.0,109.3699,109.3981,109.3511,109.3887,84709.0
2023-06-05 14:30:00,116.28,116.38,116.28,116.35,94947.0,109.3793,109.4734,109.3793,109.4452,94947.0
2023-06-05 15:00:00,116.35,116.39,116.32,116.38,91806.0,109.4452,109.4828,109.417,109.4734,91806.0
2023-06-05 15:30:00,116.38,116.4,116.31,116.31,238323.0,109.4734,109.4922,109.4076,109.4076,238323.0
2023-06-06 09:30:00,116.34,116.34,116.1,116.1,275645.0,109.4358,109.4358,109.21,109.21,275645.0
2023-06-06 10:00:00,116.11,116.21,116.09,116.19,105785.0,109.2194,109.3135,109.2006,109.2947,105785.0
2023-06-06 10:30:00,116.19,116.22,116.18,116.2,39085.0,109.2947,109.3229,109.2853,109.3041,39085.0
2023-06-06 11:00:00,116.17,116.27,116.13,116.23,26694.0,109.2759,109.3699,109.2382,109.3323,26694.0
2023-06-06 11:30:00,116.24,116.26,116.19,116.2,22685.0,109.3417,109.3605,109.2947,109.3041,22685.0
2023-06-06 12:00:00,116.18,116.25,116.17,116.22,118315.0,109.2853,109.3511,109.2759,109.3229,118315.0
2023-06-06 12:30:00,116.22,116.27,116.21,116.26,25688.0,109.3229,109.3699,109.3135,109.3605,25688.0
2023-06-06 13:00:00,116.26,116.26,116.2,116.22,32073.0,109.3605,109.3605,109.3041,109.3229,32073.0
2023-06-06 13:30:00,116.22,116.25,116.21,116.25,21323.0,109.3229,109.3511,109.3135,109.3511,21323.0
2023-06-06 14:00:00,116.25,116.29,116.24,116.27,26311.0,109.3511,109.3887,109.3417,109.3699,26311.0
2023-06-06 14:30:00,116.27,116.27,116.21,116.23,58292.0,109.3699,109.3699,109.3135,109.3323,58292.0
2023-06-06 15:00:00,116.24,116.28,116.23,116.28,88295.0,109.3417,109.3793,109.3323,109.3793,88295.0
2023-06-06 15:30:00,116.28,116.28,116.24,116.26,77149.0,109.3793,109.3793,109.3417,109.3605,77149.0
2023-06-07 09:30:00,116.19,116.25,116.15,116.23,57461.0,109.2947,109.3511,109.257,109.3323,57461.0
2023-06-07 10:00:00,116.23,116.23,115.91,115.93,235279.0,109.3323,109.3323,109.0313,109.0501,235279.0
2023-06-07 10:30:00,115.94,115.98,115.88,115.9,37506.0,109.0595,109.0971,109.0031,109.0219,37506.0
2023-06-07 11:00:00,115.91,115.91,115.82,115.84,18792.0,109.0313,109.0313,108.9466,108.9654,18792.0
2023-06-07 11:30:00,115.82,115.86,115.76,115.76,116072.0,108.9466,108.9843,108.8902,108.8902,116072.0
2023-06-07 12:00:00,115.77,115.82,115.73,115.78,46513.0,108.8996,108.9466,108.862,108.909,46513.0
2023-06-07 12:30:00,115.78,115.8,115.73,115.75,43514.0,108.909,108.9278,108.862,108.8808,43514.0
2023-06-07 13:00:00,115.74,115.81,115.72,115.8,126586.0,108.8714,108.9372,108.8526,108.9278,126586.0
2023-06-07 13:30:00,115.8,115.87,115.79,115.86,49714.0,108.9278,108.9937,108.9184,108.9843,49714.0
2023-06-07 14:00:00,115.84,115.86,115.82,115.84,13347.0,108.9654,108.9843,108.9466,108.9654,13347.0
2023-06-07 14:30:00,115.84,115.94,115.83,115.92,67892.0,108.9654,109.0595,108.956,109.0407,67892.0
2023-06-07 15:00:00,115.92,115.95,115.85,115.85,92304.0,109.0407,109.0689,108.9749,108.9749,92304.0
2023-06-07 15:30:00,115.86,115.88,115.8,115.85,139770.0,108.9843,109.0031,108.9278,108.9749,139770.0
2023-06-08 09:30:00,116.06,116.28,116.05,116.2,111621.0,109.1724,109.3793,109.163,109.3041,111621.0
2023-06-08 10:00:00,116.19,116.23,116.16,116.23,129858.0,109.2947,109.3323,109.2665,109.3323,129858.0
2023-06-08 10:30:00,116.23,116.28,116.22,116.23,43089.0,109.3323,109.3793,109.3229,109.3323,43089.0
2023-06-08 11:00:00,116.21,116.25,116.2,116.22,24894.0,109.3135,109.3511,109.3041,109.3229,24894.0
2023-06-08 11:30:00,116.22,116.34,116.2,116.33,36991.0,109.3229,109.4358,109.3041,109.4264,36991.0
2023-06-08 12:00:00,116.33,116.33,116.23,116.24,30078.0,109.4264,109.4264,109.3323,109.3417,30078.0
2023-06-08 12:30:00,116.25,116.3,116.21,116.23,55482.0,109.3511,109.3981,109.3135,109.3323,55482.0
2023-06-08 13:00:00,116.23,116.25,116.21,116.23,61942.0,109.3323,109.3511,109.3135,109.3323,61942.0
2023-06-08 13:30:00,116.23,116.29,116.23,116.27,38221.0,109.3323,109.3887,109.3323,109.3699,38221.0
2023-06-08 14:00:00,116.27,116.31,116.26,116.28,50275.0,109.3699,109.4076,109.3605,109.3793,50275.0
2023-06-08 14:30:00,116.27,116.29,116.25,116.29,55771.0,109.3699,109.3887,109.3511,109.3887,55771.0
2023-06-08 15:00:00,116.28,116.3,116.21,116.23,58966.0,109.3793,109.3981,109.3135,109.3323,58966.0
2023-06-08 15:30:00,116.23,116.33,116.21,116.3,289126.0,109.3323,109.4264,109.3135,109.3981,289126.0
2023-06-09 09:30:00,116.02,116.06,115.86,115.94,127265.0,109.1348,109.1724,108.9843,109.0595,127265.0
2023-06-09 10:00:00,115.94,115.99,115.92,115.97,111937.0,109.0595,109.1065,109.0407,109.0877,111937.0
2023-06-09 10:30:00,115.96,116.02,115.93,115.98,54729.0,109.0783,109.1348,109.0501,109.0971,54729.0
2023-06-09 11:00:00,115.99,116.05,115.98,115.99,118227.0,109.1065,109.163,109.0971,109.1065,118227.0
2023-06-09 11:30:00,116.0,116.01,115.93,115.98,67439.0,109.1159,109.1254,109.0501,109.0971,67439.0
2023-06-09 12:00:00,115.98,116.01,115.96,116.01,32934.0,109.0971,109.1254,109.0783,109.1254,32934.0
2023-06-09 12:30:00,116.0,116.01,115.96,115.98,27106.0,109.1159,109.1254,109.0783,109.0971,27106.0
2023-06-09 13:00:00,115.98,116.04,115.97,116.03,60699.0,109.0971,109.1536,109.0877,109.1442,60699.0
2023-06-09 13:30:00,116.03,116.05,116.01,116.04,23777.0,109.1442,109.163,109.1254,109.1536,23777.0
2023-06-09 14:00:00,116.04,116.05,116.02,116.03,30196.0,109.1536,109.163,109.1348,109.1442,30196.0
2023-06-09 14:30:00,116.03,116.05,115.96,115.97,21762.0,109.1442,109.163,109.0783,109.0877,21762.0
2023-06-09 15:00:00,115.98,116.0,115.96,115.97,13871.0,109.0971,109.1159,109.0783,109.0877,13871.0
2023-06-09 15:30:00,115.98,115.99,115.93,115.95,133766.0,109.0971,109.1065,109.0501,109.0689,133766.0
2023-06-12 09:30:00,116.06,116.07,115.82,115.85,64508.0,109.1724,109.1818,108.9466,108.9749,64508.0
2023-06-12 10:00:00,115.85,115.92,115.8,115.81,44053.0,108.9749,109.0407,108.9278,108.9372,44053.0
2023-06-12 10:30:00,115.82,115.92,115.82,115.9,25684.0,108.9466,109.0407,108.9466,109.0219,25684.0
2023-06-12 11:00:00,115.9,115.97,115.9,115.96,82928.0,109.0219,109.0877,109.0219,109.0783,82928.0
2023-06-12 11:30:00,115.95,115.97,115.88,115.88,40815.0,109.0689,109.0877,109.0031,109.0031,40815.0
2023-06-12 12:00:00,115.88,115.94,115.88,115.91,37977.0,109.0031,109.0595,109.0031,109.0313,37977.0
2023-06-12 12:30:00,115.91,115.94,115.88,115.92,69925.0,109.0313,109.0595,109.0031,109.0407,69925.0
2023-06-12 13:00:00,115.92,116.0,115.84,115.98,33803.0,109.0407,109.1159,108.9654,109.0971,33803.0
2023-06-12 13:30:00,115.98,116.02,115.96,116.02,38431.0,109.0971,109.1348,109.0783,109.1348,38431.0
2023-06-12 14:00:00,116.02,116.06,115.98,115.98,22601.0,109.1348,109.1724,109.0971,109.0971,22601.0
2023-06-12 14:30:00,115.98,116.03,115.97,116.0,46690.0,109.0971,109.1442,109.0877,109.1159,46690.0
2023-06-12 15:00:00,116.01,116.13,116.0,116.12,50167.0,109.1254,109.2382,109.1159,109.2288,50167.0
2023-06-12 15:30:00,116.11,116.14,116.07,116.14,117032.0,109.2194,109.2476,109.1818,109.2476,117032.0
2023-06-13 09:30:00,116.32,116.37,116.01,116.01,163537.0,109.417,109.464,109.1254,109.1254,163537.0
2023-06-13 10:00:00,116.0,116.05,115.89,116.02,213695.0,109.1159,109.163,109.0125,109.1348,213695.0
2023-06-13 10:30:00,116.02,116.05,115.96,116.01,83636.0,109.1348,109.163,109.0783,109.1254,83636.0
2023-06-13 11:00:00,116.01,116.02,115.83,115.84,121778.0,109.1254,109.1348,108.956,108.9654,121778.0
2023-06-13 11:30:00,115.85,115.88,115.81,115.86,32655.0,108.9749,109.0031,108.9372,108.9843,32655.0
2023-06-13 12:00:00,115.87,115.89,115.83,115.88,31839.0,108.9937,109.0125,108.956,109.0031,31839.0
2023-06-13 12:30:00,115.87,115.91,115.86,115.89,50004.0,108.9937,109.0313,108.9843,109.0125,50004.0
2023-06-13 13:00:00,115.89,115.95,115.82,115.84,59335.0,109.0125,109.0689,108.9466,108.9654,59335.0
2023-06-13 13:30:00,115.83,115.84,115.62,115.65,123994.0,108.956,108.9654,108.7585,108.7867,123994.0
2023-06-13 14:00:00,115.65,115.68,115.53,115.55,50698.0,108.7867,108.8149,108.6738,108.6927,50698.0
2023-06-13 14:30:00,115.53,115.54,115.46,115.48,94142.0,108.6738,108.6832,108.608,108.6268,94142.0
2023-06-13 15:00:00,115.49,115.53,115.45,115.52,82300.0,108.6362,108.6738,108.5986,108.6644,82300.0
2023-06-13 15:30:00,115.52,115.58,115.51,115.55,150508.0,108.6644,108.7209,108.655,108.6927,150508.0
2023-06-14 09:30:00,115.83,115.86,115.76,115.79,412387.0,108.956,108.9843,108.8902,108.9184,412387.0
2023-06-14 10:00:00,115.79,115.85,115.77,115.82,15860.0,108.9184,108.9749,108.8996,108.9466,15860.0
2023-06-14 10:30:00,115.81,115.85,115.78,115.79,23129.0,108.9372,108.9749,108.909,108.9184,23129.0
2023-06-14 11:00:00,115.78,115.86,115.76,115.86,36853.0,108.909,108.9843,108.8902,108.9843,36853.0
2023-06-14 11:30:00,115.86,115.9,115.82,115.83,115161.0,108.9843,109.0219,108.9466,108.956,115161.0
2023-06-14 12:00:00,115.83,115.84,115.79,115.82,168716.0,108.956,108.9654,108.9184,108.9466,168716.0
2023-06-14 12:30:00,115.82,115.82,115.78,115.81,164753.0,108.9466,108.9466,108.909,108.9372,164753.0
2023-06-14 13:00:00,115.82,115.82,115.77,115.77,104431.0,108.9466,108.9466,108.8996,108.8996,104431.0
2023-06-14 13:30:00,115.78,115.83,115.76,115.81,111102.0,108.909,108.956,108.8902,108.9372,111102.0
2023-06-14 14:00:00,115.81,115.82,115.16,115.36,484270.0,108.9372,108.9466,108.3258,108.5139,484270.0
2023-06-14 14:30:00,115.35,115.65,115.35,115.56,392935.0,108.5045,108.7867,108.5045,108.7021,392935.0
2023-06-14 15:00:00,115.57,115.63,115.34,115.34,104211.0,108.7115,108.7679,108.4951,108.4951,104211.0
2023-06-14 15:30:00,115.34,115.59,115.33,115.51,235725.0,108.4951,108.7303,108.4857,108.655,235725.0
2023-06-15 09:30:00,115.97,116.1,115.88,116.02,120620.0,109.0877,109.21,109.0031,109.1348,120620.0
2023-06-15 10:00:00,116.02,116.09,115.97,116.09,245227.0,109.1348,109.2006,109.0877,109.2006,245227.0
2023-06-15 10:30:00,116.09,116.12,115.96,115.97,58910.0,109.2006,109.2288,109.0783,109.0877,58910.0
2023-06-15 11:00:00,115.97,115.98,115.86,115.91,49355.0,109.0877,109.0971,108.9843,109.0313,49355.0
2023-06-15 11:30:00,115.91,115.97,115.9,115.95,104199.0,109.0313,109.0877,109.0219,109.0689,104199.0
2023-06-15 12:00:00,115.96,116.05,115.95,116.05,55323.0,109.0783,109.163,109.0689,109.163,55323.0
2023-06-15 12:30:00,116.05,116.09,116.02,116.08,96896.0,109.163,109.2006,109.1348,109.1912,96896.0
2023-06-15 13:00:00,116.08,116.08,116.05,116.06,26676.0,109.1912,109.1912,109.163,109.1724,26676.0
2023-06-15 13:30:00,116.06,116.07,116.04,116.05,59629.0,109.1724,109.1818,109.1536,109.163,59629.0
2023-06-15 14:00:00,116.05,116.08,116.03,116.05,46868.0,109.163,109.1912,109.1442,109.163,46868.0
2023-06-15 14:30:00,116.04,116.07,116.02,116.05,106306.0,109.1536,109.1818,109.1348,109.163,106306.0
2023-06-15 15:00:00,116.05,116.12,116.04,116.1,99974.0,109.163,109.2288,109.1536,109.21,99974.0
2023-06-15 15:30:00,116.11,116.15,116.09,116.11,123144.0,109.2194,109.257,109.2006,109.2194,123144.0
2023-06-16 09:30:00,115.67,115.75,115.63,115.75,104535.0,108.8055,108.8808,108.7679,108.8808,104535.0
2023-06-16 10:00:00,115.71,115.87,115.48,115.49,151794.0,108.8432,108.9937,108.6268,108.6362,151794.0
2023-06-16 10:30:00,115.52,115.74,115.52,115.71,109086.0,108.6644,108.8714,108.6644,108.8432,109086.0
2023-06-16 11:00:00,115.73,115.78,115.69,115.72,60483.0,108.862,108.909,108.8243,108.8526,60483.0
2023-06-16 11:30:00,115.73,115.75,115.62,115.63,104803.0,108.862,108.8808,108.7585,108.7679,104803.0
2023-06-16 12:00:00,115.62,115.66,115.6,115.61,33055.0,108.7585,108.7961,108.7397,108.7491,33055.0
2023-06-16 12:30:00,115.62,115.66,115.61,115.64,214965.0,108.7585,108.7961,108.7491,108.7773,214965.0
2023-06-16 13:00:00,115.64,115.71,115.62,115.7,80679.0,108.7773,108.8432,108.7585,108.8338,80679.0
2023-06-16 13:30:00,115.71,115.71,115.65,115.68,76671.0,108.8432,108.8432,108.7867,108.8149,76671.0
2023-06-16 14:00:00,115.68,115.7,115.66,115.68,137494.0,108.8149,108.8338,108.7961,108.8149,137494.0
2023-06-16 14:30:00,115.67,115.75,115.66,115.71,73653.0,108.8055,108.8808,108.7961,108.8432,73653.0
2023-06-16 15:00:00,115.7,115.73,115.66,115.71,39867.0,108.8338,108.862,108.7961,108.8432,39867.0
2023-06-16 15:30:00,115.71,115.74,115.7,115.72,94767.0,108.8432,108.8714,108.8338,108.8526,94767.0
2023-06-20 09:30:00,115.82,115.95,115.81,115.92,155368.0,108.9466,109.0689,108.9372,109.0407,155368.0
2023-06-20 10:00:00,115.92,116.05,115.9,116.03,86504.0,109.0407,109.163,109.0219,109.1442,86504.0
2023-06-20 10:30:00,116.0,116.1,115.97,116.07,61538.0,109.1159,109.21,109.0877,109.1818,61538.0
2023-06-20 11:00:00,116.06,116.07,116.0,116.01,110711.0,109.1724,109.1818,109.1159,109.1254,110711.0
2023-06-20 11:30:00,116.01,116.01,115.95,115.96,28537.0,109.1254,109.1254,109.0689,109.0783,28537.0
2023-06-20 12:00:00,115.97,116.03,115.95,116.02,39041.0,109.0877,109.1442,109.0689,109.1348,39041.0
2023-06-20 12:30:00,116.02,116.06,116.0,116.01,24742.0,109.1348,109.1724,109.1159,109.1254,24742.0
2023-06-20 13:00:00,116.02,116.03,115.96,115.98,21075.0,109.1348,109.1442,109.0783,109.0971,21075.0
2023-06-20 13:30:00,115.97,116.01,115.96,116.01,47812.0,109.0877,109.1254,109.0783,109.1254,47812.0
2023-06-20 14:00:00,116.01,116.01,115.93,115.95,22817.0,109.1254,109.1254,109.0501,109.0689,22817.0
2023-06-20 14:30:00,115.94,115.95,115.9,115.91,21632.0,109.0595,109.0689,109.0219,109.0313,21632.0
2023-06-20 15:00:00,115.92,115.95,115.87,115.87,57694.0,109.0407,109.0689,108.9937,108.9937,57694.0
2023-06-20 15:30:00,115.88,115.94,115.87,115.91,186406.0,109.0031,109.0595,108.9937,109.0313,186406.0
2023-06-21 09:30:00,115.69,115.73,115.63,115.67,183215.0,108.8243,108.862,108.7679,108.8055,183215.0
2023-06-21 10:00:00,115.66,115.72,115.64,115.65,39688.0,108.7961,108.8526,108.7773,108.7867,39688.0
2023-06-21 10:30:00,115.64,115.78,115.62,115.75,87545.0,108.7773,108.909,108.7585,108.8808,87545.0
2023-06-21 11:00:00,115.77,115.78,115.67,115.69,39719.0,108.8996,108.909,108.8055,108.8243,39719.0
2023-06-21 11:30:00,115.69,115.71,115.66,115.68,17934.0,108.8243,108.8432,108.7961,108.8149,17934.0
2023-06-21 12:00:00,115.69,115.77,115.66,115.76,35463.0,108.8243,108.8996,108.7961,108.8902,35463.0
2023-06-21 12:30:00,115.77,115.79,115.73,115.77,26408.0,108.8996,108.9184,108.862,108.8996,26408.0
2023-06-21 13:00:00,115.77,115.88,115.75,115.86,453885.0,108.8996,109.0031,108.8808,108.9843,453885.0
2023-06-21 13:30:00,115.87,115.93,115.84,115.87,52176.0,108.9937,109.0501,108.9654,108.9937,52176.0
2023-06-21 14:00:00,115.88,116.02,115.87,116.02,153867.0,109.0031,109.1348,108.9937,109.1348,153867.0
2023-06-21 14:30:00,116.04,116.04,115.93,115.94,209486.0,109.1536,109.1536,109.0501,109.0595,209486.0
2023-06-21 15:00:00,115.94,115.97,115.91,115.93,195946.0,109.0595,109.0877,109.0313,109.0501,195946.0
2023-06-21 15:30:00,115.94,115.98,115.9,115.96,162435.0,109.0595,109.0971,109.0219,109.0783,162435.0
2023-06-22 09:30:00,115.76,115.88,115.71,115.8,166782.0,108.8902,109.0031,108.8432,108.9278,166782.0
2023-06-22 10:00:00,115.77,115.78,115.66,115.69,73576.0,108.8996,108.909,108.7961,108.8243,73576.0
2023-06-22 10:30:00,115.67,115.7,115.64,115.65,60565.0,108.8055,108.8338,108.7773,108.7867,60565.0
2023-06-22 11:00:00,115.62,115.67,115.6,115.63,59901.0,108.7585,108.8055,108.7397,108.7679,59901.0
2023-06-22 11:30:00,115.63,115.67,115.56,115.58,78860.0,108.7679,108.8055,108.7021,108.7209,78860.0
2023-06-22 12:00:00,115.57,115.62,115.56,115.61,45581.0,108.7115,108.7585,108.7021,108.7491,45581.0
2023-06-22 12:30:00,115.6,115.61,115.56,115.6,150222.0,108.7397,108.7491,108.7021,108.7397,150222.0
2023-06-22 13:00:00,115.59,115.59,115.5,115.51,72814.0,108.7303,108.7303,108.6456,108.655,72814.0
2023-06-22 13:30:00,115.52,115.6,115.51,115.59,19870.0,108.6644,108.7397,108.655,108.7303,19870.0
2023-06-22 14:00:00,115.59,115.62,115.56,115.6,32808.0,108.7303,108.7585,108.7021,108.7397,32808.0
2023-06-22 14:30:00,115.6,115.6,115.53,115.54,37919.0,108.7397,108.7397,108.6738,108.6832,37919.0
2023-06-22 15:00:00,115.55,115.6,115.55,115.58,32889.0,108.6927,108.7397,108.6927,108.7209,32889.0
2023-06-22 15:30:00,115.58,115.59,115.54,115.59,199175.0,108.7209,108.7303,108.6832,108.7303,199175.0
2023-06-23 09:30:00,116.09,116.15,115.94,115.97,297920.0,109.2006,109.257,109.0595,109.0877,297920.0
2023-06-23 10:00:00,115.96,115.98,115.84,115.89,80476.0,109.0783,109.0971,108.9654,109.0125,80476.0
2023-06-23 10:30:00,115.88,115.89,115.77,115.8,98766.0,109.0031,109.0125,108.8996,108.9278,98766.0
2023-06-23 11:00:00,115.78,115.78,115.69,115.76,57811.0,108.909,108.909,108.8243,108.8902,57811.0
2023-06-23 11:30:00,115.78,115.81,115.74,115.76,69325.0,108.909,108.9372,108.8714,108.8902,69325.0
2023-06-23 12:00:00,115.75,115.77,115.73,115.75,45055.0,108.8808,108.8996,108.862,108.8808,45055.0
2023-06-23 12:30:00,115.75,115.75,115.69,115.72,36500.0,108.8808,108.8808,108.8243,108.8526,36500.0
2023-06-23 13:00:00,115.73,115.78,115.73,115.78,29198.0,108.862,108.909,108.862,108.909,29198.0
2023-06-23 13:30:00,115.77,115.8,115.76,115.8,34869.0,108.8996,108.9278,108.8902,108.9278,34869.0
2023-06-23 14:00:00,115.79,115.81,115.77,115.79,36748.0,108.9184,108.9372,108.8996,108.9184,36748.0
2023-06-23 14:30:00,115.79,115.85,115.78,115.82,36041.0,108.9184,108.9749,108.909,108.9466,36041.0
2023-06-23 15:00:00,115.82,115.82,115.77,115.81,73047.0,108.9466,108.9466,108.8996,108.9372,73047.0
2023-06-23 15:30:00,115.81,115.82,115.78,115.78,122049.0,108.9372,108.9466,108.909,108.909,122049.0
2023-06-26 09:30:00,116.01,116.01,115.86,115.91,49818.0,109.1254,109.1254,108.9843,109.0313,49818.0
2023-06-26 10:00:00,115.92,115.94,115.86,115.94,21491.0,109.0407,109.0595,108.9843,109.0595,21491.0
2023-06-26 10:30:00,115.92,115.96,115.88,115.9,41496.0,109.0407,109.0783,109.0031,109.0219,41496.0
2023-06-26 11:00:00,115.92,116.04,115.92,116.02,111697.0,109.0407,109.1536,109.0407,109.1348,111697.0
2023-06-26 11:30:00,116.02,116.02,115.92,115.92,32200.0,109.1348,109.1348,109.0407,109.0407,32200.0
2023-06-26 12:00:00,115.92,115.95,115.89,115.9,19968.0,109.0407,109.0689,109.0125,109.0219,19968.0
2023-06-26 12:30:00,115.9,115.97,115.89,115.97,59936.0,109.0219,109.0877,109.0125,109.0877,59936.0
2023-06-26 13:00:00,115.96,116.0,115.94,115.95,38474.0,109.0783,109.1159,109.0595,109.0689,38474.0
2023-06-26 13:30:00,115.95,115.99,115.93,115.98,22821.0,109.0689,109.1065,109.0501,109.0971,22821.0
2023-06-26 14:00:00,115.98,116.06,115.96,116.04,27991.0,109.0971,109.1724,109.0783,109.1536,27991.0
2023-06-26 14:30:00,116.03,116.04,115.96,115.98,30187.0,109.1442,109.1536,109.0783,109.0971,30187.0
2023-06-26 15:00:00,115.98,115.98,115.94,115.95,150136.0,109.0971,109.0971,109.0595,109.0689,150136.0
2023-06-26 15:30:00,115.96,116.01,115.94,116.01,170867.0,109.0783,109.1254,109.0595,109.1254,170867.0
2023-06-27 09:30:00,115.98,116.08,115.95,115.96,57492.0,109.0971,109.1912,109.0689,109.0783,57492.0
2023-06-27 10:00:00,115.97,115.99,115.71,115.73,150660.0,109.0877,109.1065,108.8432,108.862,150660.0
2023-06-27 10:30:00,115.73,115.75,115.59,115.66,133172.0,108.862,108.8808,108.7303,108.7961,133172.0
2023-06-27 11:00:00,115.63,115.64,115.58,115.62,103546.0,108.7679,108.7773,108.7209,108.7585,103546.0
2023-06-27 11:30:00,115.62,115.71,115.61,115.68,74818.0,108.7585,108.8432,108.7491,108.8149,74818.0
2023-06-27 12:00:00,115.67,115.72,115.66,115.72,58660.0,108.8055,108.8526,108.7961,108.8526,58660.0
2023-06-27 12:30:00,115.72,115.76,115.68,115.72,32190.0,108.8526,108.8902,108.8149,108.8526,32190.0
2023-06-27 13:00:00,115.73,115.74,115.62,115.65,107938.0,108.862,108.8714,108.7585,108.7867,107938.0
2023-06-27 13:30:00,115.66,115.68,115.62,115.65,29968.0,108.7961,108.8149,108.7585,108.7867,29968.0
2023-06-27 14:00:00,115.66,115.67,115.59,115.6,32729.0,108.7961,108.8055,108.7303,108.7397,32729.0
2023-06-27 14:30:00,115.61,115.64,115.6,115.63,37593.0,108.7491,108.7773,108.7397,108.7679,37593.0
2023-06-27 15:00:00,115.63,115.65,115.6,115.64,107747.0,108.7679,108.7867,108.7397,108.7773,107747.0
2023-06-27 15:30:00,115.64,115.68,115.61,115.68,201992.0,108.7773,108.8149,108.7491,108.8149,201992.0
2023-06-28 09:30:00,115.78,115.8,115.62,115.73,159446.0,108.909,108.9278,108.7585,108.862,159446.0
2023-06-28 10:00:00,115.73,115.78,115.69,115.71,57224.0,108.862,108.909,108.8243,108.8432,57224.0
2023-06-28 10:30:00,115.71,115.77,115.68,115.73,33272.0,108.8432,108.8996,108.8149,108.862,33272.0
2023-06-28 11:00:00,115.74,115.82,115.73,115.81,43242.0,108.8714,108.9466,108.862,108.9372,43242.0
2023-06-28 11:30:00,115.81,115.84,115.79,115.83,28561.0,108.9372,108.9654,108.9184,108.956,28561.0
2023-06-28 12:00:00,115.83,115.92,115.83,115.89,31605.0,108.956,109.0407,108.956,109.0125,31605.0
2023-06-28 12:30:00,115.89,115.9,115.83,115.86,37754.0,109.0125,109.0219,108.956,108.9843,37754.0
2023-06-28 13:00:00,115.86,115.95,115.85,115.94,225888.0,108.9843,109.0689,108.9749,109.0595,225888.0
2023-06-28 13:30:00,115.94,115.96,115.9,115.94,28955.0,109.0595,109.0783,109.0219,109.0595,28955.0
2023-06-28 14:00:00,115.95,115.99,115.94,115.94,83913.0,109.0689,109.1065,109.0595,109.0595,83913.0
2023-06-28 14:30:00,115.95,115.98,115.94,115.96,105372.0,109.0689,109.0971,109.0595,109.0783,105372.0
2023-06-28 15:00:00,115.96,115.97,115.93,115.96,72424.0,109.0783,109.0877,109.0501,109.0783,72424.0
2023-06-28 15:30:00,115.96,115.99,115.93,115.98,215904.0,109.0783,109.1065,109.0501,109.0971,215904.0
2023-06-29 09:30:00,115.27,115.31,115.17,115.18,169817.0,108.4293,108.4669,108.3352,108.3446,169817.0
2023-06-29 10:00:00,115.18,115.23,115.09,115.19,356133.0,108.3446,108.3916,108.26,108.354,356133.0
2023-06-29 10:30:00,115.19,115.27,115.1,115.27,146661.0,108.354,108.4293,108.2694,108.4293,146661.0
2023-06-29 11:00:00,115.26,115.31,115.25,115.27,54777.0,108.4199,108.4669,108.4105,108.4293,54777.0
2023-06-29 11:30:00,115.26,115.26,115.18,115.22,52730.0,108.4199,108.4199,108.3446,108.3822,52730.0
2023-06-29 12:00:00,115.2,115.21,115.13,115.16,73724.0,108.3634,108.3728,108.2976,108.3258,73724.0
2023-06-29 12:30:00,115.17,115.19,115.11,115.13,122427.0,108.3352,108.354,108.2788,108.2976,122427.0
2023-06-29 13:00:00,115.14,115.18,115.12,115.18,85129.0,108.307,108.3446,108.2882,108.3446,85129.0
2023-06-29 13:30:00,115.17,115.21,115.16,115.21,18518.0,108.3352,108.3728,108.3258,108.3728,18518.0
2023-06-29 14:00:00,115.2,115.21,115.16,115.18,86243.0,108.3634,108.3728,108.3258,108.3446,86243.0
2023-06-29 14:30:00,115.19,115.21,115.13,115.15,57077.0,108.354,108.3728,108.2976,108.3164,57077.0
2023-06-29 15:00:00,115.14,115.17,115.12,115.16,157867.0,108.307,108.3352,108.2882,108.3258,157867.0
2023-06-29 15:30:00,115.16,115.24,115.15,115.23,502937.0,108.3258,108.4011,108.3164,108.3916,502937.0
2023-06-30 09:30:00,115.22,115.23,115.12,115.14,255800.0,108.3822,108.3916,108.2882,108.307,255800.0
2023-06-30 10:00:00,115.15,115.24,115.13,115.2,72870.0,108.3164,108.4011,108.2976,108.3634,72870.0
2023-06-30 10:30:00,115.22,115.26,115.08,115.25,154264.0,108.3822,108.4199,108.2505,108.4105,154264.0
2023-06-30 11:00:00,115.24,115.28,115.22,115.23,52852.0,108.4011,108.4387,108.3822,108.3916,52852.0
2023-06-30 11:30:00,115.25,115.28,115.24,115.28,40359.0,108.4105,108.4387,108.4011,108.4387,40359.0
2023-06-30 12:00:00,115.29,115.3,115.22,115.23,75513.0,108.4481,108.4575,108.3822,108.3916,75513.0
2023-06-30 12:30:00,115.23,115.31,115.23,115.31,27646.0,108.3916,108.4669,108.3916,108.4669,27646.0
2023-06-30 13:00:00,115.31,115.32,115.28,115.3,38665.0,108.4669,108.4763,108.4387,108.4575,38665.0
2023-06-30 13:30:00,115.3,115.31,115.25,115.28,33698.0,108.4575,108.4669,108.4105,108.4387,33698.0
2023-06-30 14:00:00,115.28,115.32,115.26,115.32,110582.0,108.4387,108.4763,108.4199,108.4763,110582.0
2023-06-30 14:30:00,115.31,115.32,115.22,115.22,381669.0,108.4669,108.4763,108.3822,108.3822,381669.0
2023-06-30 15:00:00,115.22,115.24,115.21,115.23,127330.0,108.3822,108.4011,108.3728,108.3916,127330.0
2023-06-30 15:30:00,115.23,115.29,115.19,115.29,435426.0,108.3916,108.4481,108.354,108.4481,435426.0
2023-07-03 09:30:00,114.96,115.02,114.91,114.98,123508.0,108.3471,108.4036,108.2999,108.3659,123508.0
2023-07-03 10:00:00,114.99,115.22,114.99,115.03,264399.0,108.3753,108.5921,108.3753,108.413,264399.0
2023-07-03 10:30:00,115.03,115.05,114.91,114.92,63912.0,108.413,108.4319,108.2999,108.3094,63912.0
2023-07-03 11:00:00,114.92,114.92,114.8,114.83,147567.0,108.3094,108.3094,108.1963,108.2245,147567.0
2023-07-03 11:30:00,114.82,114.86,114.79,114.84,123831.0,108.2151,108.2528,108.1868,108.234,123831.0
2023-07-03 12:00:00,114.82,114.83,114.77,114.8,101974.0,108.2151,108.2245,108.168,108.1963,101974.0
2023-07-03 12:30:00,114.79,114.79,114.72,114.72,104394.0,108.1868,108.1868,108.1209,108.1209,104394.0
2023-07-05 09:30:00,114.79,114.83,114.76,114.82,112601.0,108.1868,108.2245,108.1586,108.2151,112601.0
2023-07-05 10:00:00,114.82,114.83,114.7,114.75,144627.0,108.2151,108.2245,108.102,108.1491,144627.0
2023-07-05 10:30:00,114.74,114.74,114.67,114.69,274340.0,108.1397,108.1397,108.0737,108.0926,274340.0
2023-07-05 11:00:00,114.69,114.7,114.61,114.64,187279.0,108.0926,108.102,108.0172,108.0455,187279.0
2023-07-05 11:30:00,114.63,114.65,114.58,114.59,30371.0,108.036,108.0549,107.9889,107.9983,30371.0
2023-07-05 12:00:00,114.58,114.58,114.53,114.54,52490.0,107.9889,107.9889,107.9418,107.9512,52490.0
2023-07-05 12:30:00,114.54,114.55,114.48,114.49,25061.0,107.9512,107.9606,107.8947,107.9041,25061.0
2023-07-05 13:00:00,114.48,114.5,114.46,114.49,21291.0,107.8947,107.9135,107.8758,107.9041,21291.0
2023-07-05 13:30:00,114.48,114.49,114.42,114.43,22455.0,107.8947,107.9041,107.8381,107.8476,22455.0
2023-07-05 14:00:00,114.45,114.51,114.41,114.46,67088.0,107.8664,107.923,107.8287,107.8758,67088.0
2023-07-05 14:30:00,114.45,114.49,114.39,114.41,259627.0,107.8664,107.9041,107.8099,107.8287,259627.0
2023-07-05 15:00:00,114.41,114.47,114.38,114.43,76669.0,107.8287,107.8853,107.8004,107.8476,76669.0
2023-07-05 15:30:00,114.44,114.49,114.43,114.49,157472.0,107.857,107.9041,107.8476,107.9041,157472.0
2023-07-06 09:30:00,113.87,113.92,113.77,113.81,446264.0,107.3198,107.3669,107.2255,107.2632,446264.0
2023-07-06 10:00:00,113.8,113.81,113.54,113.67,458693.0,107.2538,107.2632,107.0087,107.1313,458693.0
2023-07-06 10:30:00,113.66,113.69,113.51,113.67,713437.0,107.1218,107.1501,106.9805,107.1313,713437.0
2023-07-06 11:00:00,113.66,113.7,113.6,113.64,326832.0,107.1218,107.1595,107.0653,107.103,326832.0
2023-07-06 11:30:00,113.64,113.74,113.63,113.7,152250.0,107.103,107.1972,107.0936,107.1595,152250.0
2023-07-06 12:00:00,113.71,113.78,113.71,113.77,76274.0,107.169,107.2349,107.169,107.2255,76274.0
2023-07-06 12:30:00,113.77,113.84,113.75,113.82,374212.0,107.2255,107.2915,107.2067,107.2726,374212.0
2023-07-06 13:00:00,113.83,113.86,113.78,113.86,488956.0,107.2821,107.3103,107.2349,107.3103,488956.0
2023-07-06 13:30:00,113.86,113.88,113.81,113.88,546616.0,107.3103,107.3292,107.2632,107.3292,546616.0
2023-07-06 14:00:00,113.88,113.92,113.85,113.9,1271452.0,107.3292,107.3669,107.3009,107.348,1271452.0
2023-07-06 14:30:00,113.91,113.95,113.9,113.91,69532.0,107.3575,107.3952,107.348,107.3575,69532.0
2023-07-06 15:00:00,113.91,113.94,113.88,113.94,129035.0,107.3575,107.3857,107.3292,107.3857,129035.0
2023-07-06 15:30:00,113.93,113.96,113.9,113.94,168516.0,107.3763,107.4046,107.348,107.3857,168516.0
2023-07-07 09:30:00,113.97,114.15,113.95,114.05,251683.0,107.414,107.5837,107.3952,107.4894,251683.0
2023-07-07 10:00:00,114.04,114.23,113.99,114.17,103537.0,107.48,107.6591,107.4329,107.6025,103537.0
2023-07-07 10:30:00,114.15,114.3,114.15,114.25,87172.0,107.5837,107.725,107.5837,107.6779,87172.0
2023-07-07 11:00:00,114.25,114.26,114.15,114.16,66025.0,107.6779,107.6873,107.5837,107.5931,66025.0
2023-07-07 11:30:00,114.16,114.19,114.11,114.13,54750.0,107.5931,107.6214,107.546,107.5648,54750.0
2023-07-07 12:00:00,114.12,114.21,114.12,114.2,81984.0,107.5554,107.6402,107.5554,107.6308,81984.0
2023-07-07 12:30:00,114.19,114.21,114.1,114.1,36804.0,107.6214,107.6402,107.5365,107.5365,36804.0
2023-07-07 13:00:00,114.11,114.16,114.07,114.16,32554.0,107.546,107.5931,107.5083,107.5931,32554.0
2023-07-07 13:30:00,114.17,114.17,114.11,114.12,113832.0,107.6025,107.6025,107.546,107.5554,113832.0
2023-07-07 14:00:00,114.13,114.13,114.08,114.09,48239.0,107.5648,107.5648,107.5177,107.5271,48239.0
2023-07-07 14:30:00,114.09,114.12,114.08,114.08,33863.0,107.5271,107.5554,107.5177,107.5177,33863.0
2023-07-07 15:00:00,114.08,114.09,114.02,114.03,69948.0,107.5177,107.5271,107.4611,107.4706,69948.0
2023-07-07 15:30:00,114.03,114.03,113.99,113.99,132208.0,107.4706,107.4706,107.4329,107.4329,132208.0
2023-07-10 09:30:00,114.21,114.25,114.19,114.23,83531.0,107.6402,107.6779,107.6214,107.6591,83531.0
2023-07-10 10:00:00,114.23,114.35,114.23,114.3,46767.0,107.6591,107.7722,107.6591,107.725,46767.0
2023-07-10 10:30:00,114.3,114.31,114.22,114.29,48928.0,107.725,107.7345,107.6496,107.7156,48928.0
2023-07-10 11:00:00,114.28,114.45,114.26,114.45,33995.0,107.7062,107.8664,107.6873,107.8664,33995.0
2023-07-10 11:30:00,114.44,114.47,114.37,114.46,37782.0,107.857,107.8853,107.791,107.8758,37782.0
2023-07-10 12:00:00,114.45,114.5,114.42,114.48,37205.0,107.8664,107.9135,107.8381,107.8947,37205.0
2023-07-10 12:30:00,114.49,114.54,114.49,114.51,90472.0,107.9041,107.9512,107.9041,107.923,90472.0
2023-07-10 13:00:00,114.52,114.54,114.51,114.52,16267.0,107.9324,107.9512,107.923,107.9324,16267.0
2023-07-10 13:30:00,114.53,114.59,114.52,114.57,39771.0,107.9418,107.9983,107.9324,107.9795,39771.0
2023-07-10 14:00:00,114.56,114.56,114.51,114.52,114031.0,107.9701,107.9701,107.923,107.9324,114031.0
2023-07-10 14:30:00,114.51,114.55,114.49,114.52,95925.0,107.923,107.9606,107.9041,107.9324,95925.0
2023-07-10 15:00:00,114.52,114.54,114.5,114.53,45676.0,107.9324,107.9512,107.9135,107.9418,45676.0
2023-07-10 15:30:00,114.52,114.54,114.5,114.51,155381.0,107.9324,107.9512,107.9135,107.923,155381.0
2023-07-11 09:30:00,114.57,114.59,114.47,114.51,65787.0,107.9795,107.9983,107.8853,107.923,65787.0
2023-07-11 10:00:00,114.51,114.55,114.47,114.54,100728.0,107.923,107.9606,107.8853,107.9512,100728.0
2023-07-11 10:30:00,114.54,114.56,114.52,114.53,135661.0,107.9512,107.9701,107.9324,107.9418,135661.0
2023-07-11 11:00:00,114.53,114.55,114.48,114.5,120954.0,107.9418,107.9606,107.8947,107.9135,120954.0
2023-07-11 11:30:00,114.5,114.53,114.49,114.51,90725.0,107.9135,107.9418,107.9041,107.923,90725.0
2023-07-11 12:00:00,114.51,114.59,114.5,114.59,99439.0,107.923,107.9983,107.9135,107.9983,99439.0
2023-07-11 12:30:00,114.58,114.65,114.57,114.63,103260.0,107.9889,108.0549,107.9795,108.036,103260.0
2023-07-11 13:00:00,114.63,114.68,114.6,114.64,116520.0,108.036,108.0832,108.0078,108.0455,116520.0
2023-07-11 13:30:00,114.63,114.65,114.61,114.63,73627.0,108.036,108.0549,108.0172,108.036,73627.0
2023-07-11 14:00:00,114.64,114.66,114.58,114.59,57925.0,108.0455,108.0643,107.9889,107.9983,57925.0
2023-07-11 14:30:00,114.58,114.6,114.53,114.57,55098.0,107.9889,108.0078,107.9418,107.9795,55098.0
2023-07-11 15:00:00,114.57,114.58,114.52,114.56,73749.0,107.9795,107.9889,107.9324,107.9701,73749.0
2023-07-11 15:30:00,114.57,114.58,114.54,114.56,142356.0,107.9795,107.9889,107.9512,107.9701,142356.0
2023-07-12 09:30:00,115.22,115.26,115.12,115.25,230039.0,108.5921,108.6298,108.4979,108.6204,230039.0
2023-07-12 10:00:00,115.25,115.38,115.21,115.29,149064.0,108.6204,108.7429,108.5827,108.6581,149064.0
2023-07-12 10:30:00,115.29,115.37,115.25,115.36,106633.0,108.6581,108.7335,108.6204,108.7241,106633.0
2023-07-12 11:00:00,115.36,115.41,115.33,115.4,132642.0,108.7241,108.7712,108.6958,108.7618,132642.0
2023-07-12 11:30:00,115.4,115.47,115.36,115.44,118906.0,108.7618,108.8277,108.7241,108.7995,118906.0
2023-07-12 12:00:00,115.44,115.44,115.38,115.42,114591.0,108.7995,108.7995,108.7429,108.7806,114591.0
2023-07-12 12:30:00,115.43,115.49,115.42,115.47,91773.0,108.79,108.8466,108.7806,108.8277,91773.0
2023-07-12 13:00:00,115.45,115.47,115.35,115.35,66458.0,108.8089,108.8277,108.7146,108.7146,66458.0
2023-07-12 13:30:00,115.36,115.45,115.33,115.42,112469.0,108.7241,108.8089,108.6958,108.7806,112469.0
2023-07-12 14:00:00,115.42,115.42,115.36,115.37,303245.0,108.7806,108.7806,108.7241,108.7335,303245.0
2023-07-12 14:30:00,115.37,115.41,115.35,115.41,40830.0,108.7335,108.7712,108.7146,108.7712,40830.0
2023-07-12 15:00:00,115.42,115.44,115.36,115.41,97228.0,108.7806,108.7995,108.7241,108.7712,97228.0
2023-07-12 15:30:00,115.41,115.44,115.38,115.39,284481.0,108.7712,108.7995,108.7429,108.7523,284481.0
2023-07-13 09:30:00,115.86,115.96,115.84,115.87,121667.0,109.1953,109.2895,109.1764,109.2047,121667.0
2023-07-13 10:00:00,115.86,115.91,115.8,115.81,153939.0,109.1953,109.2424,109.1387,109.1482,153939.0
2023-07-13 10:30:00,115.81,115.86,115.77,115.82,91709.0,109.1482,109.1953,109.1105,109.1576,91709.0
2023-07-13 11:00:00,115.82,115.87,115.76,115.86,286278.0,109.1576,109.2047,109.101,109.1953,286278.0
2023-07-13 11:30:00,115.87,115.95,115.86,115.94,80701.0,109.2047,109.2801,109.1953,109.2707,80701.0
2023-07-13 12:00:00,115.94,116.08,115.92,116.07,1154812.0,109.2707,109.4026,109.2518,109.3932,1154812.0
2023-07-13 12:30:00,116.08,116.11,116.04,116.09,46221.0,109.4026,109.4309,109.3649,109.4121,46221.0
2023-07-13 13:00:00,116.08,116.11,116.02,116.03,202391.0,109.4026,109.4309,109.3461,109.3555,202391.0
2023-07-13 13:30:00,116.03,116.12,116.01,116.11,116949.0,109.3555,109.4403,109.3367,109.4309,116949.0
2023-07-13 14:00:00,116.1,116.15,116.08,116.1,69349.0,109.4215,109.4686,109.4026,109.4215,69349.0
2023-07-13 14:30:00,116.1,116.13,116.08,116.13,60871.0,109.4215,109.4498,109.4026,109.4498,60871.0
2023-07-13 15:00:00,116.13,116.15,116.11,116.14,270244.0,109.4498,109.4686,109.4309,109.4592,270244.0
2023-07-13 15:30:00,116.14,116.15,116.09,116.13,313945.0,109.4592,109.4686,109.4121,109.4498,313945.0
2023-07-14 09:30:00,115.88,115.95,115.88,115.93,86975.0,109.2141,109.2801,109.2141,109.2613,86975.0
2023-07-14 10:00:00,115.92,115.92,115.72,115.78,193036.0,109.2518,109.2518,109.0633,109.1199,193036.0
2023-07-14 10:30:00,115.8,115.9,115.8,115.85,58711.0,109.1387,109.233,109.1387,109.1859,58711.0
2023-07-14 11:00:00,115.87,115.88,115.78,115.79,158536.0,109.2047,109.2141,109.1199,109.1293,158536.0
2023-07-14 11:30:00,115.79,115.81,115.7,115.71,93322.0,109.1293,109.1482,109.0445,109.0539,93322.0
2023-07-14 12:00:00,115.71,115.71,115.63,115.67,181076.0,109.0539,109.0539,108.9785,109.0162,181076.0
2023-07-14 12:30:00,115.67,115.73,115.66,115.72,31753.0,109.0162,109.0728,109.0068,109.0633,31753.0
2023-07-14 13:00:00,115.72,115.75,115.68,115.69,95141.0,109.0633,109.0916,109.0256,109.0351,95141.0
2023-07-14 13:30:00,115.69,115.71,115.65,115.66,57833.0,109.0351,109.0539,108.9974,109.0068,57833.0
2023-07-14 14:00:00,115.67,115.68,115.64,115.67,343023.0,109.0162,109.0256,108.9879,109.0162,343023.0
2023-07-14 14:30:00,115.67,115.7,115.66,115.67,498349.0,109.0162,109.0445,109.0068,109.0162,498349.0
2023-07-14 15:00:00,115.66,115.67,115.6,115.61,111329.0,109.0068,109.0162,108.9502,108.9597,111329.0
2023-07-14 15:30:00,115.61,115.63,115.6,115.63,110778.0,108.9597,108.9785,108.9502,108.9785,110778.0
2023-07-17 09:30:00,115.71,115.74,115.59,115.66,120100.0,109.0539,109.0822,108.9408,109.0068,120100.0
2023-07-17 10:00:00,115.66,115.7,115.63,115.67,50428.0,109.0068,109.0445,108.9785,109.0162,50428.0
2023-07-17 10:30:00,115.68,115.71,115.64,115.69,50232.0,109.0256,109.0539,108.9879,109.0351,50232.0
2023-07-17 11:00:00,115.68,115.68,115.61,115.66,29011.0,109.0256,109.0256,108.9597,109.0068,29011.0
2023-07-17 11:30:00,115.66,115.72,115.66,115.71,24844.0,109.0068,109.0633,109.0068,109.0539,24844.0
2023-07-17 12:00:00,115.71,115.72,115.67,115.7,17418.0,109.0539,109.0633,109.0162,109.0445,17418.0
2023-07-17 12:30:00,115.7,115.75,115.7,115.75,7830.0,109.0445,109.0916,109.0445,109.0916,7830.0
2023-07-17 13:00:00,115.73,115.75,115.72,115.74,24481.0,109.0728,109.0916,109.0633,109.0822,24481.0
2023-07-17 13:30:00,115.75,115.78,115.72,115.77,23863.0,109.0916,109.1199,109.0633,109.1105,23863.0
2023-07-17 14:00:00,115.77,115.8,115.76,115.8,14116.0,109.1105,109.1387,109.101,109.1387,14116.0
2023-07-17 14:30:00,115.8,115.83,115.78,115.82,63114.0,109.1387,109.167,109.1199,109.1576,63114.0
2023-07-17 15:00:00,115.81,115.83,115.72,115.74,41534.0,109.1482,109.167,109.0633,109.0822,41534.0
2023-07-17 15:30:00,115.73,115.76,115.72,115.75,75310.0,109.0728,109.101,109.0633,109.0916,75310.0
2023-07-18 09:30:00,116.01,116.11,115.97,116.02,102073.0,109.3367,109.4309,109.299,109.3461,102073.0
2023-07-18 10:00:00,116.01,116.07,115.98,116.06,83502.0,109.3367,109.3932,109.3084,109.3838,83502.0
2023-07-18 10:30:00,116.06,116.11,116.02,116.06,41105.0,109.3838,109.4309,109.3461,109.3838,41105.0
2023-07-18 11:00:00,116.06,116.09,115.98,115.99,51801.0,109.3838,109.4121,109.3084,109.3178,51801.0
2023-07-18 11:30:00,115.98,115.98,115.91,115.95,50053.0,109.3084,109.3084,109.2424,109.2801,50053.0
2023-07-18 12:00:00,115.94,115.96,115.89,115.93,70042.0,109.2707,109.2895,109.2236,109.2613,70042.0
2023-07-18 12:30:00,115.92,115.95,115.84,115.86,37611.0,109.2518,109.2801,109.1764,109.1953,37611.0
2023-07-18 13:00:00,115.86,115.88,115.84,115.87,24933.0,109.1953,109.2141,109.1764,109.2047,24933.0
2023-07-18 13:30:00,115.89,115.89,115.84,115.86,65708.0,109.2236,109.2236,109.1764,109.1953,65708.0
2023-07-18 14:00:00,115.86,115.86,115.81,115.84,61709.0,109.1953,109.1953,109.1482,109.1764,61709.0
2023-07-18 14:30:00,115.83,115.84,115.81,115.83,101269.0,109.167,109.1764,109.1482,109.167,101269.0
2023-07-18 15:00:00,115.83,115.83,115.76,115.79,64904.0,109.167,109.167,109.101,109.1293,64904.0
2023-07-18 15:30:00,115.79,115.81,115.78,115.78,71347.0,109.1293,109.1482,109.1199,109.1199,71347.0
2023-07-19 09:30:00,115.97,116.01,115.92,115.94,37104.0,109.299,109.3367,109.2518,109.2707,37104.0
2023-07-19 10:00:00,115.94,115.95,115.81,115.85,23574.0,109.2707,109.2801,109.1482,109.1859,23574.0
2023-07-19 10:30:00,115.85,115.92,115.85,115.91,23710.0,109.1859,109.2518,109.1859,109.2424,23710.0
2023-07-19 11:00:00,115.9,115.93,115.84,115.86,26278.0,109.233,109.2613,109.1764,109.1953,26278.0
2023-07-19 11:30:00,115.86,115.87,115.79,115.79,113818.0,109.1953,109.2047,109.1293,109.1293,113818.0
2023-07-19 12:00:00,115.79,115.86,115.77,115.85,76938.0,109.1293,109.1953,109.1105,109.1859,76938.0
2023-07-19 12:30:00,115.86,115.95,115.86,115.93,66349.0,109.1953,109.2801,109.1953,109.2613,66349.0
2023-07-19 13:00:00,115.93,115.93,115.85,115.86,28537.0,109.2613,109.2613,109.1859,109.1953,28537.0
2023-07-19 13:30:00,115.9,115.99,115.89,115.98,116086.0,109.233,109.3178,109.2236,109.3084,116086.0
2023-07-19 14:00:00,115.98,116.03,115.98,116.01,241690.0,109.3084,109.3555,109.3084,109.3367,241690.0
2023-07-19 14:30:00,116.01,116.01,115.96,115.99,159765.0,109.3367,109.3367,109.2895,109.3178,159765.0
2023-07-19 15:00:00,116.0,116.0,115.93,115.94,54890.0,109.3272,109.3272,109.2613,109.2707,54890.0
2023-07-19 15:30:00,115.94,115.98,115.94,115.97,148281.0,109.2707,109.3084,109.2707,109.299,148281.0
2023-07-20 09:30:00,115.55,115.57,115.44,115.48,78585.0,108.9031,108.922,108.7995,108.8372,78585.0
2023-07-20 10:00:00,115.48,115.5,115.3,115.36,224330.0,108.8372,108.856,108.6675,108.7241,224330.0
2023-07-20 10:30:00,115.37,115.41,115.33,115.36,637235.0,108.7335,108.7712,108.6958,108.7241,637235.0
2023-07-20 11:00:00,115.36,115.38,115.31,115.37,1342774.0,108.7241,108.7429,108.6769,108.7335,1342774.0
2023-07-20 11:30:00,115.38,115.41,115.34,115.34,116912.0,108.7429,108.7712,108.7052,108.7052,116912.0
2023-07-20 12:00:00,115.34,115.37,115.31,115.33,64125.0,108.7052,108.7335,108.6769,108.6958,64125.0
2023-07-20 12:30:00,115.33,115.33,115.26,115.3,1562878.0,108.6958,108.6958,108.6298,108.6675,1562878.0
2023-07-20 13:00:00,115.3,115.38,115.29,115.37,208661.0,108.6675,108.7429,108.6581,108.7335,208661.0
2023-07-20 13:30:00,115.37,115.45,115.36,115.42,150428.0,108.7335,108.8089,108.7241,108.7806,150428.0
2023-07-20 14:00:00,115.43,115.45,115.41,115.43,74735.0,108.79,108.8089,108.7712,108.79,74735.0
2023-07-20 14:30:00,115.43,115.45,115.4,115.41,102345.0,108.79,108.8089,108.7618,108.7712,102345.0
2023-07-20 15:00:00,115.41,115.46,115.39,115.45,282176.0,108.7712,108.8183,108.7523,108.8089,282176.0
2023-07-20 15:30:00,115.46,115.48,115.43,115.44,123877.0,108.8183,108.8372,108.79,108.7995,123877.0
2023-07-21 09:30:00,115.51,115.57,115.48,115.56,55055.0,108.8654,108.922,108.8372,108.9126,55055.0
2023-07-21 10:00:00,115.54,115.54,115.45,115.52,99396.0,108.8937,108.8937,108.8089,108.8749,99396.0
2023-07-21 10:30:00,115.51,115.52,115.44,115.44,68780.0,108.8654,108.8749,108.7995,108.7995,68780.0
2023-07-21 11:00:00,115.44,115.52,115.43,115.48,49835.0,108.7995,108.8749,108.79,108.8372,49835.0
2023-07-21 11:30:00,115.5,115.5,115.4,115.4,44297.0,108.856,108.856,108.7618,108.7618,44297.0
2023-07-21 12:00:00,115.4,115.47,115.4,115.45,32403.0,108.7618,108.8277,108.7618,108.8089,32403.0
2023-07-21 12:30:00,115.45,115.47,115.43,115.44,23296.0,108.8089,108.8277,108.79,108.7995,23296.0
2023-07-21 13:00:00,115.44,115.48,115.44,115.46,39838.0,108.7995,108.8372,108.7995,108.8183,39838.0
2023-07-21 13:30:00,115.47,115.5,115.47,115.49,14847.0,108.8277,108.856,108.8277,108.8466,14847.0
2023-07-21 14:00:00,115.49,115.52,115.47,115.48,34025.0,108.8466,108.8749,108.8277,108.8372,34025.0
2023-07-21 14:30:00,115.48,115.49,115.44,115.44,26476.0,108.8372,108.8466,108.7995,108.7995,26476.0
2023-07-21 15:00:00,115.44,115.45,115.41,115.42,38031.0,108.7995,108.8089,108.7712,108.7806,38031.0
2023-07-21 15:30:00,115.43,115.46,115.42,115.44,63687.0,108.79,108.8183,108.7806,108.7995,63687.0
2023-07-24 09:30:00,115.56,115.63,115.45,115.58,72699.0,108.9126,108.9785,108.8089,108.9314,72699.0
2023-07-24 10:00:00,115.61,115.63,115.52,115.53,33841.0,108.9597,108.9785,108.8749,108.8843,33841.0
2023-07-24 10:30:00,115.53,115.54,115.45,115.48,21846.0,108.8843,108.8937,108.8089,108.8372,21846.0
2023-07-24 11:00:00,115.49,115.5,115.43,115.46,38000.0,108.8466,108.856,108.79,108.8183,38000.0
2023-07-24 11:30:00,115.46,115.48,115.41,115.42,102918.0,108.8183,108.8372,108.7712,108.7806,102918.0
2023-07-24 12:00:00,115.43,115.43,115.28,115.31,49161.0,108.79,108.79,108.6487,108.6769,49161.0
2023-07-24 12:30:00,115.31,115.37,115.29,115.36,54080.0,108.6769,108.7335,108.6581,108.7241,54080.0
2023-07-24 13:00:00,115.35,115.37,115.27,115.28,37277.0,108.7146,108.7335,108.6392,108.6487,37277.0
2023-07-24 13:30:00,115.28,115.29,115.24,115.27,78585.0,108.6487,108.6581,108.611,108.6392,78585.0
2023-07-24 14:00:00,115.27,115.29,115.23,115.28,37721.0,108.6392,108.6581,108.6015,108.6487,37721.0
2023-07-24 14:30:00,115.27,115.31,115.26,115.28,65502.0,108.6392,108.6769,108.6298,108.6487,65502.0
2023-07-24 15:00:00,115.29,115.31,115.25,115.26,47569.0,108.6581,108.6769,108.6204,108.6298,47569.0
2023-07-24 15:30:00,115.26,115.26,115.16,115.19,171586.0,108.6298,108.6298,108.5356,108.5638,171586.0
2023-07-25 09:30:00,114.93,115.08,114.91,115.02,462524.0,108.3188,108.4602,108.2999,108.4036,462524.0
2023-07-25 10:00:00,115.02,115.03,114.92,114.99,83109.0,108.4036,108.413,108.3094,108.3753,83109.0
2023-07-25 10:30:00,114.99,115.04,114.97,114.99,68105.0,108.3753,108.4225,108.3565,108.3753,68105.0
2023-07-25 11:00:00,115.0,115.05,114.96,115.05,25602.0,108.3848,108.4319,108.3471,108.4319,25602.0
2023-07-25 11:30:00,115.05,115.08,115.02,115.04,103324.0,108.4319,108.4602,108.4036,108.4225,103324.0
2023-07-25 12:00:00,115.02,115.06,115.01,115.02,71794.0,108.4036,108.4413,108.3942,108.4036,71794.0
2023-07-25 12:30:00,115.01,115.01,114.99,115.01,126131.0,108.3942,108.3942,108.3753,108.3942,126131.0
2023-07-25 13:00:00,115.01,115.01,114.96,115.0,32143.0,108.3942,108.3942,108.3471,108.3848,32143.0
2023-07-25 13:30:00,115.01,115.01,114.93,114.94,32435.0,108.3942,108.3942,108.3188,108.3282,32435.0
2023-07-25 14:00:00,114.95,114.96,114.92,114.94,19868.0,108.3376,108.3471,108.3094,108.3282,19868.0
2023-07-25 14:30:00,114.94,115.01,114.91,114.97,94282.0,108.3282,108.3942,108.2999,108.3565,94282.0
2023-07-25 15:00:00,114.98,115.04,114.97,115.01,28269.0,108.3659,108.4225,108.3565,108.3942,28269.0
2023-07-25 15:30:00,115.02,115.09,115.01,115.08,139855.0,108.4036,108.4696,108.3942,108.4602,139855.0
2023-07-26 09:30:00,115.2,115.2,115.07,115.1,53892.0,108.5733,108.5733,108.4507,108.479,53892.0
2023-07-26 10:00:00,115.1,115.19,115.09,115.14,73447.0,108.479,108.5638,108.4696,108.5167,73447.0
2023-07-26 10:30:00,115.13,115.17,115.11,115.12,51247.0,108.5073,108.545,108.4884,108.4979,51247.0
2023-07-26 11:00:00,115.14,115.14,115.09,115.13,31486.0,108.5167,108.5167,108.4696,108.5073,31486.0
2023-07-26 11:30:00,115.15,115.17,115.12,115.17,13786.0,108.5261,108.545,108.4979,108.545,13786.0
2023-07-26 12:00:00,115.17,115.18,115.14,115.14,30768.0,108.545,108.5544,108.5167,108.5167,30768.0
2023-07-26 12:30:00,115.14,115.14,115.05,115.07,25391.0,108.5167,108.5167,108.4319,108.4507,25391.0
2023-07-26 13:00:00,115.08,115.11,115.04,115.1,93356.0,108.4602,108.4884,108.4225,108.479,93356.0
2023-07-26 13:30:00,115.11,115.13,115.05,115.11,28628.0,108.4884,108.5073,108.4319,108.4884,28628.0
2023-07-26 14:00:00,115.1,115.22,115.01,115.02,72312.0,108.479,108.5921,108.3942,108.4036,72312.0
2023-07-26 14:30:00,115.04,115.45,115.01,115.43,168817.0,108.4225,108.8089,108.3942,108.79,168817.0
2023-07-26 15:00:00,115.42,115.44,115.23,115.33,89313.0,108.7806,108.7995,108.6015,108.6958,89313.0
2023-07-26 15:30:00,115.34,115.4,115.33,115.37,146569.0,108.7052,108.7618,108.6958,108.7335,146569.0
2023-07-27 09:30:00,115.14,115.19,115.08,115.08,61431.0,108.5167,108.5638,108.4602,108.4602,61431.0
2023-07-27 10:00:00,115.08,115.08,114.94,114.97,32073.0,108.4602,108.4602,108.3282,108.3565,32073.0
2023-07-27 10:30:00,114.96,114.98,114.81,114.82,147734.0,108.3471,108.3659,108.2057,108.2151,147734.0
2023-07-27 11:00:00,114.83,114.96,114.83,114.96,63074.0,108.2245,108.3471,108.2245,108.3471,63074.0
2023-07-27 11:30:00,114.97,115.0,114.93,114.96,48085.0,108.3565,108.3848,108.3188,108.3471,48085.0
2023-07-27 12:00:00,114.96,114.99,114.93,114.95,33525.0,108.3471,108.3753,108.3188,108.3376,33525.0
2023-07-27 12:30:00,114.95,114.99,114.94,114.96,19785.0,108.3376,108.3753,108.3282,108.3471,19785.0
2023-07-27 13:00:00,114.96,114.97,114.72,114.86,395630.0,108.3471,108.3565,108.1209,108.2528,395630.0
2023-07-27 13:30:00,114.83,114.91,114.79,114.85,98074.0,108.2245,108.2999,108.1868,108.2434,98074.0
2023-07-27 14:00:00,114.85,114.88,114.68,114.7,53873.0,108.2434,108.2717,108.0832,108.102,53873.0
2023-07-27 14:30:00,114.7,114.72,114.63,114.69,136632.0,108.102,108.1209,108.036,108.0926,136632.0
2023-07-27 15:00:00,114.68,114.71,114.64,114.68,141521.0,108.0832,108.1114,108.0455,108.0832,141521.0
2023-07-27 15:30:00,114.68,114.74,114.67,114.73,132479.0,108.0832,108.1397,108.0737,108.1303,132479.0
2023-07-28 09:30:00,114.94,114.97,114.89,114.92,268341.0,108.3282,108.3565,108.2811,108.3094,268341.0
2023-07-28 10:00:00,114.93,115.06,114.92,115.0,124251.0,108.3188,108.4413,108.3094,108.3848,124251.0
2023-07-28 10:30:00,115.01,115.1,115.0,115.04,69068.0,108.3942,108.479,108.3848,108.4225,69068.0
2023-07-28 11:00:00,115.03,115.08,115.02,115.06,51672.0,108.413,108.4602,108.4036,108.4413,51672.0
2023-07-28 11:30:00,115.04,115.04,114.97,114.97,77322.0,108.4225,108.4225,108.3565,108.3565,77322.0
2023-07-28 12:00:00,114.98,115.0,114.96,114.99,35391.0,108.3659,108.3848,108.3471,108.3753,35391.0
2023-07-28 12:30:00,114.99,115.0,114.91,114.92,66018.0,108.3753,108.3848,108.2999,108.3094,66018.0
2023-07-28 13:00:00,114.92,114.93,114.9,114.91,11585.0,108.3094,108.3188,108.2905,108.2999,11585.0
2023-07-28 13:30:00,114.92,114.94,114.89,114.94,68574.0,108.3094,108.3282,108.2811,108.3282,68574.0
2023-07-28 14:00:00,114.94,114.96,114.92,114.94,40697.0,108.3282,108.3471,108.3094,108.3282,40697.0
2023-07-28 14:30:00,114.94,114.98,114.94,114.95,31014.0,108.3282,108.3659,108.3282,108.3376,31014.0
2023-07-28 15:00:00,114.96,114.98,114.93,114.98,57561.0,108.3471,108.3659,108.3188,108.3659,57561.0
2023-07-28 15:30:00,114.99,115.03,114.97,115.03,179105.0,108.3753,108.413,108.3565,108.413,179105.0
2023-07-31 09:30:00,114.97,115.13,114.96,115.11,162050.0,108.3565,108.5073,108.3471,108.4884,162050.0
2023-07-31 10:00:00,115.1,115.11,115.02,115.06,34189.0,108.479,108.4884,108.4036,108.4413,34189.0
2023-07-31 10:30:00,115.05,115.08,115.02,115.07,58172.0,108.4319,108.4602,108.4036,108.4507,58172.0
2023-07-31 11:00:00,115.09,115.12,115.04,115.07,41105.0,108.4696,108.4979,108.4225,108.4507,41105.0
2023-07-31 11:30:00,115.07,115.11,115.06,115.08,79698.0,108.4507,108.4884,108.4413,108.4602,79698.0
2023-07-31 12:00:00,115.11,115.13,115.06,115.12,109066.0,108.4884,108.5073,108.4413,108.4979,109066.0
2023-07-31 12:30:00,115.13,115.19,115.12,115.19,89663.0,108.5073,108.5638,108.4979,108.5638,89663.0
2023-07-31 13:00:00,115.18,115.19,115.16,115.17,22716.0,108.5544,108.5638,108.5356,108.545,22716.0
2023-07-31 13:30:00,115.17,115.19,115.16,115.17,39374.0,108.545,108.5638,108.5356,108.545,39374.0
2023-07-31 14:00:00,115.17,115.2,115.11,115.12,25499.0,108.545,108.5733,108.4884,108.4979,25499.0
2023-07-31 14:30:00,115.12,115.12,115.03,115.05,139489.0,108.4979,108.4979,108.413,108.4319,139489.0
2023-07-31 15:00:00,115.04,115.12,114.98,115.02,104417.0,108.4225,108.4979,108.3659,108.4036,104417.0
2023-07-31 15:30:00,115.02,115.11,114.98,115.1,284191.0,108.4036,108.4884,108.3659,108.479,284191.0
2023-08-01 09:30:00,114.6,114.62,114.53,114.57,144505.0,108.2225,108.2414,108.1564,108.1941,144505.0
2023-08-01 10:00:00,114.59,114.73,114.48,114.58,723177.0,108.213,108.3452,108.1091,108.2036,723177.0
2023-08-01 10:30:00,114.57,114.64,114.54,114.56,77473.0,108.1941,108.2602,108.1658,108.1847,77473.0
2023-08-01 11:00:00,114.56,114.56,114.47,114.51,51920.0,108.1847,108.1847,108.0997,108.1375,51920.0
2023-08-01 11:30:00,114.49,114.56,114.48,114.53,43981.0,108.1186,108.1847,108.1091,108.1564,43981.0
2023-08-01 12:00:00,114.53,114.57,114.51,114.51,40223.0,108.1564,108.1941,108.1375,108.1375,40223.0
2023-08-01 12:30:00,114.51,114.53,114.48,114.51,73329.0,108.1375,108.1564,108.1091,108.1375,73329.0
2023-08-01 13:00:00,114.52,114.55,114.48,114.49,22686.0,108.1469,108.1753,108.1091,108.1186,22686.0
2023-08-01 13:30:00,114.48,114.49,114.45,114.46,33972.0,108.1091,108.1186,108.0808,108.0903,33972.0
2023-08-01 14:00:00,114.46,114.56,114.46,114.54,52718.0,108.0903,108.1847,108.0903,108.1658,52718.0
2023-08-01 14:30:00,114.54,114.54,114.48,114.49,28312.0,108.1658,108.1658,108.1091,108.1186,28312.0
2023-08-01 15:00:00,114.48,114.53,114.48,114.52,377872.0,108.1091,108.1564,108.1091,108.1469,377872.0
2023-08-01 15:30:00,114.51,114.59,114.51,114.57,198771.0,108.1375,108.213,108.1375,108.1941,198771.0
2023-08-02 09:30:00,114.48,114.58,114.46,114.48,112661.0,108.1091,108.2036,108.0903,108.1091,112661.0
2023-08-02 10:00:00,114.49,114.49,114.39,114.43,164091.0,108.1186,108.1186,108.0242,108.0619,164091.0
2023-08-02 10:30:00,114.44,114.46,114.31,114.31,111612.0,108.0714,108.0903,107.9486,107.9486,111612.0
2023-08-02 11:00:00,114.32,114.33,114.27,114.31,72860.0,107.9581,107.9675,107.9108,107.9486,72860.0
2023-08-02 11:30:00,114.3,114.44,114.29,114.4,320947.0,107.9392,108.0714,107.9297,108.0336,320947.0
2023-08-02 12:00:00,114.4,114.47,114.4,114.46,68087.0,108.0336,108.0997,108.0336,108.0903,68087.0
2023-08-02 12:30:00,114.46,114.51,114.42,114.49,50382.0,108.0903,108.1375,108.0525,108.1186,50382.0
2023-08-02 13:00:00,114.49,114.59,114.48,114.59,89442.0,108.1186,108.213,108.1091,108.213,89442.0
2023-08-02 13:30:00,114.58,114.58,114.51,114.52,124491.0,108.2036,108.2036,108.1375,108.1469,124491.0
2023-08-02 14:00:00,114.51,114.52,114.46,114.47,68041.0,108.1375,108.1469,108.0903,108.0997,68041.0
2023-08-02 14:30:00,114.46,114.53,114.45,114.51,34570.0,108.0903,108.1564,108.0808,108.1375,34570.0
2023-08-02 15:00:00,114.51,114.54,114.51,114.53,426377.0,108.1375,108.1658,108.1375,108.1564,426377.0
2023-08-02 15:30:00,114.53,114.57,114.52,114.56,187267.0,108.1564,108.1941,108.1469,108.1847,187267.0
2023-08-03 09:30:00,114.28,114.28,114.19,114.21,229970.0,107.9203,107.9203,107.8353,107.8542,229970.0
2023-08-03 10:00:00,114.23,114.35,114.19,114.33,136051.0,107.8731,107.9864,107.8353,107.9675,136051.0
2023-08-03 10:30:00,114.32,114.35,114.26,114.3,61075.0,107.9581,107.9864,107.9014,107.9392,61075.0
2023-08-03 11:00:00,114.3,114.43,114.3,114.37,66546.0,107.9392,108.0619,107.9392,108.0053,66546.0
2023-08-03 11:30:00,114.38,114.39,114.23,114.24,83145.0,108.0147,108.0242,107.8731,107.8825,83145.0
2023-08-03 12:00:00,114.23,114.34,114.23,114.32,67803.0,107.8731,107.9769,107.8731,107.9581,67803.0
2023-08-03 12:30:00,114.31,114.37,114.31,114.35,170248.0,107.9486,108.0053,107.9486,107.9864,170248.0
2023-08-03 13:00:00,114.36,114.37,114.23,114.24,181887.0,107.9958,108.0053,107.8731,107.8825,181887.0
2023-08-03 13:30:00,114.26,114.31,114.26,114.3,38054.0,107.9014,107.9486,107.9014,107.9392,38054.0
2023-08-03 14:00:00,114.3,114.33,114.29,114.3,47984.0,107.9392,107.9675,107.9297,107.9392,47984.0
2023-08-03 14:30:00,114.3,114.31,114.26,114.27,191482.0,107.9392,107.9486,107.9014,107.9108,191482.0
2023-08-03 15:00:00,114.27,114.29,114.23,114.24,90996.0,107.9108,107.9297,107.8731,107.8825,90996.0
2023-08-03 15:30:00,114.24,114.28,114.23,114.27,166562.0,107.8825,107.9203,107.8731,107.9108,166562.0
2023-08-04 09:30:00,114.63,114.82,114.63,114.74,225540.0,108.2508,108.4302,108.2508,108.3547,225540.0
2023-08-04 10:00:00,114.75,114.9,114.75,114.82,171485.0,108.3641,108.5058,108.3641,108.4302,171485.0
2023-08-04 10:30:00,114.82,114.87,114.75,114.75,105715.0,108.4302,108.4774,108.3641,108.3641,105715.0
2023-08-04 11:00:00,114.74,114.84,114.73,114.8,144281.0,108.3547,108.4491,108.3452,108.4113,144281.0
2023-08-04 11:30:00,114.81,114.87,114.8,114.82,32428.0,108.4208,108.4774,108.4113,108.4302,32428.0
2023-08-04 12:00:00,114.81,114.88,114.81,114.87,47066.0,108.4208,108.4869,108.4208,108.4774,47066.0
2023-08-04 12:30:00,114.87,114.91,114.86,114.89,75775.0,108.4774,108.5152,108.468,108.4963,75775.0
2023-08-04 13:00:00,114.89,114.9,114.86,114.88,55467.0,108.4963,108.5058,108.468,108.4869,55467.0
2023-08-04 13:30:00,114.89,114.91,114.88,114.89,37025.0,108.4963,108.5152,108.4869,108.4963,37025.0
2023-08-04 14:00:00,114.89,114.91,114.86,114.87,50489.0,108.4963,108.5152,108.468,108.4774,50489.0
2023-08-04 14:30:00,114.87,114.94,114.87,114.93,66491.0,108.4774,108.5435,108.4774,108.5341,66491.0
2023-08-04 15:00:00,114.93,115.02,114.92,115.01,95800.0,108.5341,108.6191,108.5247,108.6097,95800.0
2023-08-04 15:30:00,115.02,115.06,114.98,115.0,204272.0,108.6191,108.6569,108.5813,108.6002,204272.0
2023-08-07 09:30:00,114.96,115.02,114.91,114.91,126462.0,108.5624,108.6191,108.5152,108.5152,126462.0
2023-08-07 10:00:00,114.9,115.0,114.87,114.99,36956.0,108.5058,108.6002,108.4774,108.5908,36956.0
2023-08-07 10:30:00,114.99,115.01,114.89,114.9,49374.0,108.5908,108.6097,108.4963,108.5058,49374.0
2023-08-07 11:00:00,114.9,114.97,114.88,114.96,58560.0,108.5058,108.5719,108.4869,108.5624,58560.0
2023-08-07 11:30:00,114.96,114.97,114.89,114.9,40719.0,108.5624,108.5719,108.4963,108.5058,40719.0
2023-08-07 12:00:00,114.9,114.94,114.89,114.94,61070.0,108.5058,108.5435,108.4963,108.5435,61070.0
2023-08-07 12:30:00,114.94,114.98,114.92,114.98,41509.0,108.5435,108.5813,108.5247,108.5813,41509.0
2023-08-07 13:00:00,114.97,114.99,114.95,114.96,17668.0,108.5719,108.5908,108.553,108.5624,17668.0
2023-08-07 13:30:00,114.97,115.01,114.95,115.01,201399.0,108.5719,108.6097,108.553,108.6097,201399.0
2023-08-07 14:00:00,115.02,115.05,115.01,115.04,62093.0,108.6191,108.6474,108.6097,108.638,62093.0
2023-08-07 14:30:00,115.03,115.04,115.01,115.02,67336.0,108.6285,108.638,108.6097,108.6191,67336.0
2023-08-07 15:00:00,115.02,115.04,114.95,114.96,99023.0,108.6191,108.638,108.553,108.5624,99023.0
2023-08-07 15:30:00,114.96,114.97,114.93,114.94,77310.0,108.5624,108.5719,108.5341,108.5435,77310.0
2023-08-08 09:30:00,115.19,115.37,115.19,115.34,232559.0,108.7796,108.9496,108.7796,108.9213,232559.0
2023-08-08 10:00:00,115.33,115.36,115.29,115.3,78516.0,108.9118,108.9402,108.8741,108.8835,78516.0
2023-08-08 10:30:00,115.31,115.32,115.24,115.25,115752.0,108.893,108.9024,108.8269,108.8363,115752.0
2023-08-08 11:00:00,115.25,115.25,115.16,115.17,54945.0,108.8363,108.8363,108.7513,108.7608,54945.0
2023-08-08 11:30:00,115.17,115.2,115.16,115.2,25491.0,108.7608,108.7891,108.7513,108.7891,25491.0
2023-08-08 12:00:00,115.18,115.2,115.15,115.2,42973.0,108.7702,108.7891,108.7419,108.7891,42973.0
2023-08-08 12:30:00,115.2,115.21,115.15,115.18,26887.0,108.7891,108.7985,108.7419,108.7702,26887.0
2023-08-08 13:00:00,115.18,115.26,115.17,115.22,174582.0,108.7702,108.8457,108.7608,108.808,174582.0
2023-08-08 13:30:00,115.22,115.27,115.2,115.23,58754.0,108.808,108.8552,108.7891,108.8174,58754.0
2023-08-08 14:00:00,115.23,115.24,115.18,115.2,111623.0,108.8174,108.8269,108.7702,108.7891,111623.0
2023-08-08 14:30:00,115.2,115.23,115.17,115.21,115072.0,108.7891,108.8174,108.7608,108.7985,115072.0
2023-08-08 15:00:00,115.21,115.26,115.2,115.25,60638.0,108.7985,108.8457,108.7891,108.8363,60638.0
2023-08-08 15:30:00,115.25,115.25,115.2,115.23,225975.0,108.8363,108.8363,108.7891,108.8174,225975.0
2023-08-09 09:30:00,115.23,115.31,115.2,115.23,90333.0,108.8174,108.893,108.7891,108.8174,90333.0
2023-08-09 10:00:00,115.22,115.33,115.22,115.3,186650.0,108.808,108.9118,108.808,108.8835,186650.0
2023-08-09 10:30:00,115.3,115.31,115.22,115.24,47205.0,108.8835,108.893,108.808,108.8269,47205.0
2023-08-09 11:00:00,115.23,115.31,115.23,115.29,45201.0,108.8174,108.893,108.8174,108.8741,45201.0
2023-08-09 11:30:00,115.3,115.3,115.25,115.26,37388.0,108.8835,108.8835,108.8363,108.8457,37388.0
2023-08-09 12:00:00,115.26,115.31,115.25,115.3,50703.0,108.8457,108.893,108.8363,108.8835,50703.0
2023-08-09 12:30:00,115.3,115.3,115.23,115.26,33675.0,108.8835,108.8835,108.8174,108.8457,33675.0
2023-08-09 13:00:00,115.26,115.33,115.21,115.21,111480.0,108.8457,108.9118,108.7985,108.7985,111480.0
2023-08-09 13:30:00,115.2,115.24,115.17,115.22,48999.0,108.7891,108.8269,108.7608,108.808,48999.0
2023-08-09 14:00:00,115.22,115.23,115.12,115.15,73538.0,108.808,108.8174,108.7135,108.7419,73538.0
2023-08-09 14:30:00,115.14,115.16,115.12,115.15,28287.0,108.7324,108.7513,108.7135,108.7419,28287.0
2023-08-09 15:00:00,115.16,115.18,115.13,115.15,48040.0,108.7513,108.7702,108.723,108.7419,48040.0
2023-08-09 15:30:00,115.15,115.19,115.14,115.15,82266.0,108.7419,108.7796,108.7324,108.7419,82266.0
2023-08-10 09:30:00,115.22,115.34,115.18,115.32,161313.0,108.808,108.9213,108.7702,108.9024,161313.0
2023-08-10 10:00:00,115.32,115.34,115.22,115.22,85316.0,108.9024,108.9213,108.808,108.808,85316.0
2023-08-10 10:30:00,115.23,115.31,115.19,115.2,41639.0,108.8174,108.893,108.7796,108.7891,41639.0
2023-08-10 11:00:00,115.2,115.2,115.08,115.14,68903.0,108.7891,108.7891,108.6758,108.7324,68903.0
2023-08-10 11:30:00,115.14,115.22,115.14,115.21,24236.0,108.7324,108.808,108.7324,108.7985,24236.0
2023-08-10 12:00:00,115.21,115.22,115.17,115.19,41828.0,108.7985,108.808,108.7608,108.7796,41828.0
2023-08-10 12:30:00,115.21,115.22,115.14,115.17,77590.0,108.7985,108.808,108.7324,108.7608,77590.0
2023-08-10 13:00:00,115.18,115.2,115.01,115.01,120465.0,108.7702,108.7891,108.6097,108.6097,120465.0
2023-08-10 13:30:00,115.0,115.0,114.79,114.82,207903.0,108.6002,108.6002,108.4019,108.4302,207903.0
2023-08-10 14:00:00,114.82,114.84,114.74,114.82,217920.0,108.4302,108.4491,108.3547,108.4302,217920.0
2023-08-10 14:30:00,114.82,114.86,114.8,114.85,90315.0,108.4302,108.468,108.4113,108.4586,90315.0
2023-08-10 15:00:00,114.85,114.87,114.8,114.81,42284.0,108.4586,108.4774,108.4113,108.4208,42284.0
2023-08-10 15:30:00,114.8,114.83,114.72,114.73,81220.0,108.4113,108.4397,108.3358,108.3452,81220.0
2023-08-11 09:30:00,114.41,114.45,114.37,114.45,397375.0,108.043,108.0808,108.0053,108.0808,397375.0
2023-08-11 10:00:00,114.45,114.6,114.45,114.58,161355.0,108.0808,108.2225,108.0808,108.2036,161355.0
2023-08-11 10:30:00,114.58,114.64,114.52,114.61,98060.0,108.2036,108.2602,108.1469,108.2319,98060.0
2023-08-11 11:00:00,114.6,114.6,114.46,114.49,71745.0,108.2225,108.2225,108.0903,108.1186,71745.0
2023-08-11 11:30:00,114.49,114.49,114.39,114.43,66022.0,108.1186,108.1186,108.0242,108.0619,66022.0
2023-08-11 12:00:00,114.43,114.47,114.42,114.43,62512.0,108.0619,108.0997,108.0525,108.0619,62512.0
2023-08-11 12:30:00,114.42,114.45,114.36,114.36,64190.0,108.0525,108.0808,107.9958,107.9958,64190.0
2023-08-11 13:00:00,114.37,114.41,114.36,114.4,32591.0,108.0053,108.043,107.9958,108.0336,32591.0
2023-08-11 13:30:00,114.4,114.42,114.33,114.34,54958.0,108.0336,108.0525,107.9675,107.9769,54958.0
2023-08-11 14:00:00,114.34,114.38,114.33,114.34,35311.0,107.9769,108.0147,107.9675,107.9769,35311.0
2023-08-11 14:30:00,114.35,114.38,114.33,114.34,76053.0,107.9864,108.0147,107.9675,107.9769,76053.0
2023-08-11 15:00:00,114.34,114.36,114.32,114.34,43519.0,107.9769,107.9958,107.9581,107.9769,43519.0
2023-08-11 15:30:00,114.33,114.35,114.29,114.3,259779.0,107.9675,107.9864,107.9297,107.9392,259779.0
2023-08-14 09:30:00,114.15,114.16,114.0,114.05,257716.0,107.7975,107.807,107.6559,107.7031,257716.0
2023-08-14 10:00:00,114.05,114.11,114.0,114.08,87836.0,107.7031,107.7597,107.6559,107.7314,87836.0
2023-08-14 10:30:00,114.09,114.18,114.07,114.12,52601.0,107.7409,107.8258,107.722,107.7692,52601.0
2023-08-14 11:00:00,114.14,114.25,114.14,114.22,66542.0,107.7881,107.8919,107.7881,107.8636,66542.0
2023-08-14 11:30:00,114.21,114.23,114.19,114.2,30620.0,107.8542,107.8731,107.8353,107.8447,30620.0
2023-08-14 12:00:00,114.2,114.31,114.19,114.31,118650.0,107.8447,107.9486,107.8353,107.9486,118650.0
2023-08-14 12:30:00,114.3,114.32,114.27,114.27,46659.0,107.9392,107.9581,107.9108,107.9108,46659.0
2023-08-14 13:00:00,114.27,114.28,114.25,114.27,28449.0,107.9108,107.9203,107.8919,107.9108,28449.0
2023-08-14 13:30:00,114.27,114.27,114.2,114.2,113305.0,107.9108,107.9108,107.8447,107.8447,113305.0
2023-08-14 14:00:00,114.21,114.24,114.2,114.22,124912.0,107.8542,107.8825,107.8447,107.8636,124912.0
2023-08-14 14:30:00,114.21,114.22,114.12,114.13,85422.0,107.8542,107.8636,107.7692,107.7786,85422.0
2023-08-14 15:00:00,114.13,114.14,114.07,114.11,83227.0,107.7786,107.7881,107.722,107.7597,83227.0
2023-08-14 15:30:00,114.11,114.13,114.09,114.12,94116.0,107.7597,107.7786,107.7409,107.7692,94116.0
2023-08-15 09:30:00,114.1,114.28,114.02,114.24,245723.0,107.7503,107.9203,107.6747,107.8825,245723.0
2023-08-15 10:00:00,114.26,114.37,114.22,114.29,157109.0,107.9014,108.0053,107.8636,107.9297,157109.0
2023-08-15 10:30:00,114.31,114.36,114.28,114.33,119647.0,107.9486,107.9958,107.9203,107.9675,119647.0
2023-08-15 11:00:00,114.32,114.33,114.19,114.23,47702.0,107.9581,107.9675,107.8353,107.8731,47702.0
2023-08-15 11:30:00,114.24,114.27,114.21,114.25,49607.0,107.8825,107.9108,107.8542,107.8919,49607.0
2023-08-15 12:00:00,114.25,114.25,114.16,114.16,78315.0,107.8919,107.8919,107.807,107.807,78315.0
2023-08-15 12:30:00,114.16,114.17,114.12,114.14,34555.0,107.807,107.8164,107.7692,107.7881,34555.0
2023-08-15 13:00:00,114.14,114.18,114.12,114.14,29872.0,107.7881,107.8258,107.7692,107.7881,29872.0
2023-08-15 13:30:00,114.14,114.16,114.11,114.16,233054.0,107.7881,107.807,107.7597,107.807,233054.0
2023-08-15 14:00:00,114.16,114.16,114.09,114.1,39487.0,107.807,107.807,107.7409,107.7503,39487.0
2023-08-15 14:30:00,114.11,114.12,114.01,114.02,101310.0,107.7597,107.7692,107.6653,107.6747,101310.0
2023-08-15 15:00:00,114.03,114.11,114.02,114.1,176347.0,107.6842,107.7597,107.6747,107.7503,176347.0
2023-08-15 15:30:00,114.11,114.12,114.06,114.06,68073.0,107.7597,107.7692,107.7125,107.7125,68073.0
2023-08-16 09:30:00,114.1,114.22,114.09,114.15,151171.0,107.7503,107.8636,107.7409,107.7975,151171.0
2023-08-16 10:00:00,114.14,114.25,114.13,114.25,71104.0,107.7881,107.8919,107.7786,107.8919,71104.0
2023-08-16 10:30:00,114.25,114.25,114.18,114.2,283906.0,107.8919,107.8919,107.8258,107.8447,283906.0
2023-08-16 11:00:00,114.19,114.19,114.13,114.15,51280.0,107.8353,107.8353,107.7786,107.7975,51280.0
2023-08-16 11:30:00,114.15,114.15,114.01,114.06,147948.0,107.7975,107.7975,107.6653,107.7125,147948.0
2023-08-16 12:00:00,114.06,114.08,113.98,113.98,109509.0,107.7125,107.7314,107.637,107.637,109509.0
2023-08-16 12:30:00,113.99,114.04,113.96,113.98,43783.0,107.6464,107.6936,107.6181,107.637,43783.0
2023-08-16 13:00:00,113.99,114.01,113.94,113.94,65624.0,107.6464,107.6653,107.5992,107.5992,65624.0
2023-08-16 13:30:00,113.94,113.98,113.91,113.95,228590.0,107.5992,107.637,107.5709,107.6086,228590.0
2023-08-16 14:00:00,113.95,113.99,113.85,113.93,168529.0,107.6086,107.6464,107.5142,107.5898,168529.0
2023-08-16 14:30:00,113.93,113.95,113.87,113.89,92781.0,107.5898,107.6086,107.5331,107.552,92781.0
2023-08-16 15:00:00,113.88,113.89,113.79,113.82,182526.0,107.5425,107.552,107.4575,107.4859,182526.0
2023-08-16 15:30:00,113.82,113.88,113.82,113.83,334958.0,107.4859,107.5425,107.4859,107.4953,334958.0
2023-08-17 09:30:00,113.95,114.01,113.86,113.88,454078.0,107.6086,107.6653,107.5237,107.5425,454078.0
2023-08-17 10:00:00,113.88,113.88,113.79,113.82,148950.0,107.5425,107.5425,107.4575,107.4859,148950.0
2023-08-17 10:30:00,113.82,113.87,113.79,113.82,96160.0,107.4859,107.5331,107.4575,107.4859,96160.0
2023-08-17 11:00:00,113.82,113.87,113.79,113.8,59537.0,107.4859,107.5331,107.4575,107.467,59537.0
2023-08-17 11:30:00,113.8,113.81,113.67,113.7,106995.0,107.467,107.4764,107.3442,107.3726,106995.0
2023-08-17 12:00:00,113.71,113.76,113.67,113.75,230608.0,107.382,107.4292,107.3442,107.4198,230608.0
2023-08-17 12:30:00,113.74,113.76,113.73,113.76,54639.0,107.4103,107.4292,107.4009,107.4292,54639.0
2023-08-17 13:00:00,113.76,113.77,113.7,113.71,37475.0,107.4292,107.4387,107.3726,107.382,37475.0
2023-08-17 13:30:00,113.71,113.73,113.66,113.7,28949.0,107.382,107.4009,107.3348,107.3726,28949.0
2023-08-17 14:00:00,113.7,113.77,113.68,113.77,53199.0,107.3726,107.4387,107.3537,107.4387,53199.0
2023-08-17 14:30:00,113.77,113.81,113.75,113.8,94970.0,107.4387,107.4764,107.4198,107.467,94970.0
2023-08-17 15:00:00,113.8,113.89,113.8,113.88,102996.0,107.467,107.552,107.467,107.5425,102996.0
2023-08-17 15:30:00,113.88,113.91,113.83,113.9,264289.0,107.5425,107.5709,107.4953,107.5614,264289.0
2023-08-18 09:30:00,114.02,114.14,113.98,114.11,170202.0,107.6747,107.7881,107.637,107.7597,170202.0
2023-08-18 10:00:00,114.11,114.19,114.09,114.16,114533.0,107.7597,107.8353,107.7409,107.807,114533.0
2023-08-18 10:30:00,114.16,114.22,114.13,114.21,98055.0,107.807,107.8636,107.7786,107.8542,98055.0
2023-08-18 11:00:00,114.2,114.2,114.13,114.14,100792.0,107.8447,107.8447,107.7786,107.7881,100792.0
2023-08-18 11:30:00,114.14,114.22,114.13,114.2,85598.0,107.7881,107.8636,107.7786,107.8447,85598.0
2023-08-18 12:00:00,114.2,114.22,114.18,114.21,59986.0,107.8447,107.8636,107.8258,107.8542,59986.0
2023-08-18 12:30:00,114.2,114.21,114.15,114.18,79931.0,107.8447,107.8542,107.7975,107.8258,79931.0
2023-08-18 13:00:00,114.18,114.19,114.11,114.12,18034.0,107.8258,107.8353,107.7597,107.7692,18034.0
2023-08-18 13:30:00,114.12,114.15,114.08,114.12,55616.0,107.7692,107.7975,107.7314,107.7692,55616.0
2023-08-18 14:00:00,114.12,114.12,114.06,114.09,27590.0,107.7692,107.7692,107.7125,107.7409,27590.0
2023-08-18 14:30:00,114.08,114.08,114.05,114.07,61763.0,107.7314,107.7314,107.7031,107.722,61763.0
2023-08-18 15:00:00,114.05,114.07,114.02,114.07,39227.0,107.7031,107.722,107.6747,107.722,39227.0
2023-08-18 15:30:00,114.06,114.07,114.04,114.06,107022.0,107.7125,107.722,107.6936,107.7125,107022.0
2023-08-21 09:30:00,113.81,113.83,113.74,113.77,130500.0,107.4764,107.4953,107.4103,107.4387,130500.0
2023-08-21 10:00:00,113.75,113.79,113.63,113.68,143583.0,107.4198,107.4575,107.3065,107.3537,143583.0
2023-08-21 10:30:00,113.68,113.71,113.66,113.69,96229.0,107.3537,107.382,107.3348,107.3631,96229.0
2023-08-21 11:00:00,113.69,113.69,113.62,113.66,87293.0,107.3631,107.3631,107.297,107.3348,87293.0
2023-08-21 11:30:00,113.66,113.69,113.61,113.68,149228.0,107.3348,107.3631,107.2876,107.3537,149228.0
2023-08-21 12:00:00,113.68,113.72,113.68,113.71,239800.0,107.3537,107.3914,107.3537,107.382,239800.0
2023-08-21 12:30:00,113.71,113.73,113.67,113.69,168336.0,107.382,107.4009,107.3442,107.3631,168336.0
2023-08-21 13:00:00,113.69,113.72,113.66,113.71,135037.0,107.3631,107.3914,107.3348,107.382,135037.0
2023-08-21 13:30:00,113.71,113.74,113.69,113.71,34623.0,107.382,107.4103,107.3631,107.382,34623.0
2023-08-21 14:00:00,113.72,113.74,113.69,113.73,136228.0,107.3914,107.4103,107.3631,107.4009,136228.0
2023-08-21 14:30:00,113.74,113.74,113.67,113.69,174785.0,107.4103,107.4103,107.3442,107.3631,174785.0
2023-08-21 15:00:00,113.69,113.71,113.68,113.69,37773.0,107.3631,107.382,107.3537,107.3631,37773.0
2023-08-21 15:30:00,113.69,113.7,113.65,113.67,237168.0,107.3631,107.3726,107.3253,107.3442,237168.0
2023-08-22 09:30:00,113.62,113.62,113.52,113.54,776502.0,107.297,107.297,107.2026,107.2215,776502.0
2023-08-22 10:00:00,113.54,113.64,113.54,113.55,235158.0,107.2215,107.3159,107.2215,107.2309,235158.0
2023-08-22 10:30:00,113.55,113.65,113.55,113.61,63818.0,107.2309,107.3253,107.2309,107.2876,63818.0
2023-08-22 11:00:00,113.6,113.65,113.59,113.63,78984.0,107.2781,107.3253,107.2687,107.3065,78984.0
2023-08-22 11:30:00,113.62,113.73,113.62,113.7,77245.0,107.297,107.4009,107.297,107.3726,77245.0
2023-08-22 12:00:00,113.7,113.72,113.67,113.68,224908.0,107.3726,107.3914,107.3442,107.3537,224908.0
2023-08-22 12:30:00,113.69,113.69,113.66,113.68,40984.0,107.3631,107.3631,107.3348,107.3537,40984.0
2023-08-22 13:00:00,113.68,113.71,113.67,113.68,28423.0,107.3537,107.382,107.3442,107.3537,28423.0
2023-08-22 13:30:00,113.69,113.7,113.66,113.67,32100.0,107.3631,107.3726,107.3348,107.3442,32100.0
2023-08-22 14:00:00,113.66,113.67,113.6,113.61,42385.0,107.3348,107.3442,107.2781,107.2876,42385.0
2023-08-22 14:30:00,113.61,113.64,113.6,113.61,58431.0,107.2876,107.3159,107.2781,107.2876,58431.0
2023-08-22 15:00:00,113.62,113.62,113.57,113.58,73883.0,107.297,107.297,107.2498,107.2592,73883.0
2023-08-22 15:30:00,113.58,113.62,113.58,113.6,102518.0,107.2592,107.297,107.2592,107.2781,102518.0
2023-08-23 09:30:00,114.0,114.23,113.99,114.22,455842.0,107.6559,107.8731,107.6464,107.8636,455842.0
2023-08-23 10:00:00,114.21,114.21,114.05,114.14,291798.0,107.8542,107.8542,107.7031,107.7881,291798.0
2023-08-23 10:30:00,114.13,114.19,114.08,114.09,110113.0,107.7786,107.8353,107.7314,107.7409,110113.0
2023-08-23 11:00:00,114.1,114.18,114.1,114.14,457304.0,107.7503,107.8258,107.7503,107.7881,457304.0
2023-08-23 11:30:00,114.14,114.2,114.12,114.17,78662.0,107.7881,107.8447,107.7692,107.8164,78662.0
2023-08-23 12:00:00,114.17,114.2,114.16,114.17,96868.0,107.8164,107.8447,107.807,107.8164,96868.0
2023-08-23 12:30:00,114.17,114.22,114.15,114.21,89196.0,107.8164,107.8636,107.7975,107.8542,89196.0
2023-08-23 13:00:00,114.21,114.28,114.17,114.23,149877.0,107.8542,107.9203,107.8164,107.8731,149877.0
2023-08-23 13:30:00,114.22,114.28,114.21,114.22,111792.0,107.8636,107.9203,107.8542,107.8636,111792.0
2023-08-23 14:00:00,114.22,114.23,114.15,114.17,130421.0,107.8636,107.8731,107.7975,107.8164,130421.0
2023-08-23 14:30:00,114.17,114.21,114.12,114.2,130327.0,107.8164,107.8542,107.7692,107.8447,130327.0
2023-08-23 15:00:00,114.2,114.21,114.15,114.19,75361.0,107.8447,107.8542,107.7975,107.8353,75361.0
2023-08-23 15:30:00,114.18,114.22,114.16,114.22,231247.0,107.8258,107.8636,107.807,107.8636,231247.0
2023-08-24 09:30:00,113.98,114.14,113.98,114.12,128841.0,107.637,107.7881,107.637,107.7692,128841.0
2023-08-24 10:00:00,114.12,114.23,114.09,114.11,123298.0,107.7692,107.8731,107.7409,107.7597,123298.0
2023-08-24 10:30:00,114.1,114.16,114.06,114.06,83358.0,107.7503,107.807,107.7125,107.7125,83358.0
2023-08-24 11:00:00,114.07,114.1,114.04,114.09,89572.0,107.722,107.7503,107.6936,107.7409,89572.0
2023-08-24 11:30:00,114.08,114.12,114.07,114.12,68932.0,107.7314,107.7692,107.722,107.7692,68932.0
2023-08-24 12:00:00,114.11,114.12,114.03,114.05,37086.0,107.7597,107.7692,107.6842,107.7031,37086.0
2023-08-24 12:30:00,114.05,114.07,114.02,114.05,70318.0,107.7031,107.722,107.6747,107.7031,70318.0
2023-08-24 13:00:00,114.05,114.11,114.02,114.09,53086.0,107.7031,107.7597,107.6747,107.7409,53086.0
2023-08-24 13:30:00,114.09,114.1,114.03,114.04,62268.0,107.7409,107.7503,107.6842,107.6936,62268.0
2023-08-24 14:00:00,114.05,114.06,114.0,114.02,127229.0,107.7031,107.7125,107.6559,107.6747,127229.0
2023-08-24 14:30:00,114.02,114.06,114.01,114.02,73179.0,107.6747,107.7125,107.6653,107.6747,73179.0
2023-08-24 15:00:00,114.02,114.06,113.98,114.05,61406.0,107.6747,107.7125,107.637,107.7031,61406.0
2023-08-24 15:30:00,114.04,114.06,114.01,114.02,156557.0,107.6936,107.7125,107.6653,107.6747,156557.0
2023-08-25 09:30:00,113.89,113.98,113.88,113.95,174829.0,107.552,107.637,107.5425,107.6086,174829.0
2023-08-25 10:00:00,113.94,114.09,113.77,113.79,527032.0,107.5992,107.7409,107.4387,107.4575,527032.0
2023-08-25 10:30:00,113.77,113.77,113.64,113.7,159794.0,107.4387,107.4387,107.3159,107.3726,159794.0
2023-08-25 11:00:00,113.72,113.85,113.7,113.85,225686.0,107.3914,107.5142,107.3726,107.5142,225686.0
2023-08-25 11:30:00,113.83,113.88,113.78,113.8,92181.0,107.4953,107.5425,107.4481,107.467,92181.0
2023-08-25 12:00:00,113.79,113.84,113.79,113.83,51621.0,107.4575,107.5048,107.4575,107.4953,51621.0
2023-08-25 12:30:00,113.83,113.9,113.82,113.9,149744.0,107.4953,107.5614,107.4859,107.5614,149744.0
2023-08-25 13:00:00,113.9,113.93,113.88,113.93,62040.0,107.5614,107.5898,107.5425,107.5898,62040.0
2023-08-25 13:30:00,113.93,113.95,113.89,113.91,50099.0,107.5898,107.6086,107.552,107.5709,50099.0
2023-08-25 14:00:00,113.9,113.96,113.9,113.95,94614.0,107.5614,107.6181,107.5614,107.6086,94614.0
2023-08-25 14:30:00,113.96,113.96,113.9,113.9,79776.0,107.6181,107.6181,107.5614,107.5614,79776.0
2023-08-25 15:00:00,113.9,113.91,113.85,113.87,170598.0,107.5614,107.5709,107.5142,107.5331,170598.0
2023-08-25 15:30:00,113.87,113.9,113.87,113.88,546197.0,107.5331,107.5614,107.5331,107.5425,546197.0
2023-08-28 09:30:00,114.02,114.02,113.95,113.96,67056.0,107.6747,107.6747,107.6086,107.6181,67056.0
2023-08-28 10:00:00,113.95,113.96,113.85,113.93,92509.0,107.6086,107.6181,107.5142,107.5898,92509.0
2023-08-28 10:30:00,113.92,113.96,113.91,113.93,34916.0,107.5803,107.6181,107.5709,107.5898,34916.0
2023-08-28 11:00:00,113.93,113.99,113.89,113.98,41422.0,107.5898,107.6464,107.552,107.637,41422.0
2023-08-28 11:30:00,113.99,114.03,113.96,113.97,55580.0,107.6464,107.6842,107.6181,107.6275,55580.0
2023-08-28 12:00:00,113.98,113.99,113.96,113.98,38798.0,107.637,107.6464,107.6181,107.637,38798.0
2023-08-28 12:30:00,113.97,114.02,113.96,114.0,63197.0,107.6275,107.6747,107.6181,107.6559,63197.0
2023-08-28 13:00:00,114.0,114.07,113.94,114.0,110124.0,107.6559,107.722,107.5992,107.6559,110124.0
2023-08-28 13:30:00,114.0,114.05,113.99,114.05,47414.0,107.6559,107.7031,107.6464,107.7031,47414.0
2023-08-28 14:00:00,114.05,114.06,114.02,114.02,61911.0,107.7031,107.7125,107.6747,107.6747,61911.0
2023-08-28 14:30:00,114.02,114.05,113.99,114.04,44896.0,107.6747,107.7031,107.6464,107.6936,44896.0
2023-08-28 15:00:00,114.04,114.1,114.04,114.09,37606.0,107.6936,107.7503,107.6936,107.7409,37606.0
2023-08-28 15:30:00,114.09,114.11,114.07,114.09,161038.0,107.7409,107.7597,107.722,107.7409,161038.0
2023-08-29 09:30:00,113.93,114.06,113.93,114.02,221616.0,107.5898,107.7125,107.5898,107.6747,221616.0
2023-08-29 10:00:00,114.2,114.56,114.18,114.55,617080.0,107.8447,108.1847,107.8258,108.1753,617080.0
2023-08-29 10:30:00,114.54,114.54,114.41,114.51,315911.0,108.1658,108.1658,108.043,108.1375,315911.0
2023-08-29 11:00:00,114.5,114.56,114.45,114.56,129305.0,108.128,108.1847,108.0808,108.1847,129305.0
2023-08-29 11:30:00,114.56,114.64,114.55,114.61,187359.0,108.1847,108.2602,108.1753,108.2319,187359.0
2023-08-29 12:00:00,114.62,114.65,114.59,114.62,62888.0,108.2414,108.2697,108.213,108.2414,62888.0
2023-08-29 12:30:00,114.63,114.65,114.59,114.61,78393.0,108.2508,108.2697,108.213,108.2319,78393.0
2023-08-29 13:00:00,114.61,114.71,114.6,114.65,228222.0,108.2319,108.3263,108.2225,108.2697,228222.0
2023-08-29 13:30:00,114.66,114.68,114.62,114.65,36246.0,108.2791,108.298,108.2414,108.2697,36246.0
2023-08-29 14:00:00,114.65,114.65,114.56,114.56,69414.0,108.2697,108.2697,108.1847,108.1847,69414.0
2023-08-29 14:30:00,114.56,114.63,114.56,114.61,48390.0,108.1847,108.2508,108.1847,108.2319,48390.0
2023-08-29 15:00:00,114.61,114.67,114.6,114.67,170400.0,108.2319,108.2886,108.2225,108.2886,170400.0
2023-08-29 15:30:00,114.67,114.69,114.65,114.67,283742.0,108.2886,108.3075,108.2697,108.2886,283742.0
2023-08-30 09:30:00,114.81,114.84,114.74,114.82,137518.0,108.4208,108.4491,108.3547,108.4302,137518.0
2023-08-30 10:00:00,114.81,114.83,114.75,114.78,145428.0,108.4208,108.4397,108.3641,108.3925,145428.0
2023-08-30 10:30:00,114.79,114.8,114.73,114.74,72115.0,108.4019,108.4113,108.3452,108.3547,72115.0
2023-08-30 11:00:00,114.72,114.8,114.72,114.77,499440.0,108.3358,108.4113,108.3358,108.383,499440.0
2023-08-30 11:30:00,114.78,114.79,114.74,114.77,64120.0,108.3925,108.4019,108.3547,108.383,64120.0
2023-08-30 12:00:00,114.76,114.77,114.7,114.71,138315.0,108.3736,108.383,108.3169,108.3263,138315.0
2023-08-30 12:30:00,114.71,114.76,114.7,114.74,86075.0,108.3263,108.3736,108.3169,108.3547,86075.0
2023-08-30 13:00:00,114.74,114.79,114.72,114.77,33437.0,108.3547,108.4019,108.3358,108.383,33437.0
2023-08-30 13:30:00,114.77,114.78,114.71,114.72,287037.0,108.383,108.3925,108.3263,108.3358,287037.0
2023-08-30 14:00:00,114.72,114.74,114.66,114.67,107186.0,108.3358,108.3547,108.2791,108.2886,107186.0
2023-08-30 14:30:00,114.67,114.68,114.65,114.66,145924.0,108.2886,108.298,108.2697,108.2791,145924.0
2023-08-30 15:00:00,114.65,114.67,114.62,114.63,89385.0,108.2697,108.2886,108.2414,108.2508,89385.0
2023-08-30 15:30:00,114.63,114.66,114.61,114.65,174390.0,108.2508,108.2791,108.2319,108.2697,174390.0
2023-08-31 09:30:00,114.75,114.78,114.65,114.76,392725.0,108.3641,108.3925,108.2697,108.3736,392725.0
2023-08-31 10:00:00,114.74,114.81,114.73,114.79,115863.0,108.3547,108.4208,108.3452,108.4019,115863.0
2023-08-31 10:30:00,114.8,114.81,114.76,114.81,41015.0,108.4113,108.4208,108.3736,108.4208,41015.0
2023-08-31 11:00:00,114.81,114.82,114.77,114.79,118693.0,108.4208,108.4302,108.383,108.4019,118693.0
2023-08-31 11:30:00,114.79,114.81,114.75,114.79,76987.0,108.4019,108.4208,108.3641,108.4019,76987.0
2023-08-31 12:00:00,114.8,114.88,114.8,114.88,59915.0,108.4113,108.4869,108.4113,108.4869,59915.0
2023-08-31 12:30:00,114.88,114.89,114.86,114.87,27775.0,108.4869,108.4963,108.468,108.4774,27775.0
2023-08-31 13:00:00,114.87,114.88,114.85,114.87,25137.0,108.4774,108.4869,108.4586,108.4774,25137.0
2023-08-31 13:30:00,114.87,114.88,114.84,114.86,31384.0,108.4774,108.4869,108.4491,108.468,31384.0
2023-08-31 14:00:00,114.86,114.9,114.84,114.89,190675.0,108.468,108.5058,108.4491,108.4963,190675.0
2023-08-31 14:30:00,114.89,114.89,114.85,114.86,169685.0,108.4963,108.4963,108.4586,108.468,169685.0
2023-08-31 15:00:00,114.86,114.89,114.86,114.88,57630.0,108.468,108.4963,108.468,108.4869,57630.0
2023-08-31 15:30:00,114.88,114.9,114.82,114.88,396299.0,108.4869,108.5058,108.4302,108.4869,396299.0
2023-09-01 09:30:00,114.8,114.81,114.48,114.53,322868.0,108.631,108.6405,108.3282,108.3755,322868.0
2023-09-01 10:00:00,114.52,114.57,114.36,114.45,327888.0,108.3661,108.4134,108.2147,108.2998,327888.0
2023-09-01 10:30:00,114.45,114.45,114.33,114.4,231058.0,108.2998,108.2998,108.1863,108.2525,231058.0
2023-09-01 11:00:00,114.41,114.41,114.29,114.31,86148.0,108.262,108.262,108.1484,108.1674,86148.0
2023-09-01 11:30:00,114.32,114.32,114.27,114.28,67804.0,108.1768,108.1768,108.1295,108.139,67804.0
2023-09-01 12:00:00,114.28,114.36,114.25,114.35,112572.0,108.139,108.2147,108.1106,108.2052,112572.0
2023-09-01 12:30:00,114.35,114.41,114.33,114.41,47213.0,108.2052,108.262,108.1863,108.262,47213.0
2023-09-01 13:00:00,114.41,114.43,114.38,114.42,26693.0,108.262,108.2809,108.2336,108.2715,26693.0
2023-09-01 13:30:00,114.42,114.43,114.38,114.39,29483.0,108.2715,108.2809,108.2336,108.2431,29483.0
2023-09-01 14:00:00,114.39,114.41,114.38,114.4,48353.0,108.2431,108.262,108.2336,108.2525,48353.0
2023-09-01 14:30:00,114.39,114.42,114.39,114.39,31005.0,108.2431,108.2715,108.2431,108.2431,31005.0
2023-09-01 15:00:00,114.4,114.42,114.37,114.39,103961.0,108.2525,108.2715,108.2241,108.2431,103961.0
2023-09-01 15:30:00,114.38,114.38,114.33,114.34,229303.0,108.2336,108.2336,108.1863,108.1958,229303.0
2023-09-05 09:30:00,114.16,114.19,114.06,114.09,192979.0,108.0254,108.0538,107.9308,107.9592,192979.0
2023-09-05 10:00:00,114.08,114.09,114.01,114.05,76050.0,107.9497,107.9592,107.8835,107.9213,76050.0
2023-09-05 10:30:00,114.06,114.08,113.99,114.01,82324.0,107.9308,107.9497,107.8646,107.8835,82324.0
2023-09-05 11:00:00,114.0,114.04,113.98,113.98,147527.0,107.874,107.9119,107.8551,107.8551,147527.0
2023-09-05 11:30:00,113.98,114.02,113.96,113.98,56413.0,107.8551,107.893,107.8362,107.8551,56413.0
2023-09-05 12:00:00,113.99,114.03,113.98,114.01,63354.0,107.8646,107.9024,107.8551,107.8835,63354.0
2023-09-05 12:30:00,114.0,114.04,113.99,114.02,52396.0,107.874,107.9119,107.8646,107.893,52396.0
2023-09-05 13:00:00,114.02,114.03,113.95,113.96,31546.0,107.893,107.9024,107.8267,107.8362,31546.0
2023-09-05 13:30:00,113.96,113.99,113.95,113.95,51064.0,107.8362,107.8646,107.8267,107.8267,51064.0
2023-09-05 14:00:00,113.96,113.97,113.94,113.94,74097.0,107.8362,107.8456,107.8173,107.8173,74097.0
2023-09-05 14:30:00,113.94,113.95,113.92,113.94,68105.0,107.8173,107.8267,107.7983,107.8173,68105.0
2023-09-05 15:00:00,113.94,113.98,113.91,113.98,78239.0,107.8173,107.8551,107.7889,107.8551,78239.0
2023-09-05 15:30:00,113.98,114.0,113.96,113.98,196152.0,107.8551,107.874,107.8362,107.8551,196152.0
2023-09-06 09:30:00,114.03,114.05,113.95,114.03,262654.0,107.9024,107.9213,107.8267,107.9024,262654.0
2023-09-06 10:00:00,114.03,114.04,113.71,113.73,388540.0,107.9024,107.9119,107.5996,107.6185,388540.0
2023-09-06 10:30:00,113.73,113.75,113.67,113.71,120495.0,107.6185,107.6375,107.5618,107.5996,120495.0
2023-09-06 11:00:00,113.7,113.7,113.63,113.64,99928.0,107.5902,107.5902,107.5239,107.5334,99928.0
2023-09-06 11:30:00,113.64,113.69,113.63,113.67,75527.0,107.5334,107.5807,107.5239,107.5618,75527.0
2023-09-06 12:00:00,113.67,113.67,113.64,113.65,76046.0,107.5618,107.5618,107.5334,107.5428,76046.0
2023-09-06 12:30:00,113.66,113.69,113.65,113.69,37112.0,107.5523,107.5807,107.5428,107.5807,37112.0
2023-09-06 13:00:00,113.69,113.72,113.68,113.72,38518.0,107.5807,107.6091,107.5712,107.6091,38518.0
2023-09-06 13:30:00,113.71,113.72,113.68,113.69,47205.0,107.5996,107.6091,107.5712,107.5807,47205.0
2023-09-06 14:00:00,113.7,113.7,113.64,113.65,94111.0,107.5902,107.5902,107.5334,107.5428,94111.0
2023-09-06 14:30:00,113.66,113.71,113.64,113.69,84236.0,107.5523,107.5996,107.5334,107.5807,84236.0
2023-09-06 15:00:00,113.69,113.7,113.66,113.68,183857.0,107.5807,107.5902,107.5523,107.5712,183857.0
2023-09-06 15:30:00,113.68,113.69,113.65,113.67,266696.0,107.5712,107.5807,107.5428,107.5618,266696.0
2023-09-07 09:30:00,113.86,113.89,113.81,113.82,90199.0,107.7416,107.7699,107.6942,107.7037,90199.0
2023-09-07 10:00:00,113.82,113.88,113.81,113.87,113098.0,107.7037,107.7605,107.6942,107.751,113098.0
2023-09-07 10:30:00,113.87,113.91,113.84,113.84,185689.0,107.751,107.7889,107.7226,107.7226,185689.0
2023-09-07 11:00:00,113.84,113.89,113.84,113.89,36698.0,107.7226,107.7699,107.7226,107.7699,36698.0
2023-09-07 11:30:00,113.88,113.98,113.87,113.97,62519.0,107.7605,107.8551,107.751,107.8456,62519.0
2023-09-07 12:00:00,113.96,113.98,113.91,113.92,54079.0,107.8362,107.8551,107.7889,107.7983,54079.0
2023-09-07 12:30:00,113.93,113.94,113.91,113.93,47110.0,107.8078,107.8173,107.7889,107.8078,47110.0
2023-09-07 13:00:00,113.94,113.94,113.92,113.94,26023.0,107.8173,107.8173,107.7983,107.8173,26023.0
2023-09-07 13:30:00,113.94,113.97,113.92,113.94,67918.0,107.8173,107.8456,107.7983,107.8173,67918.0
2023-09-07 14:00:00,113.93,114.01,113.92,113.99,99743.0,107.8078,107.8835,107.7983,107.8646,99743.0
2023-09-07 14:30:00,113.99,114.03,113.98,114.01,160561.0,107.8646,107.9024,107.8551,107.8835,160561.0
2023-09-07 15:00:00,114.02,114.02,113.97,114.0,67853.0,107.893,107.893,107.8456,107.874,67853.0
2023-09-07 15:30:00,114.0,114.02,113.99,114.01,241872.0,107.874,107.893,107.8646,107.8835,241872.0
2023-09-08 09:30:00,114.17,114.24,114.16,114.22,123933.0,108.0349,108.1011,108.0254,108.0822,123933.0
2023-09-08 10:00:00,114.23,114.25,114.19,114.19,61130.0,108.0917,108.1106,108.0538,108.0538,61130.0
2023-09-08 10:30:00,114.2,114.2,114.13,114.14,55916.0,108.0633,108.0633,107.997,108.0065,55916.0
2023-09-08 11:00:00,114.14,114.15,114.09,114.1,111270.0,108.0065,108.016,107.9592,107.9687,111270.0
2023-09-08 11:30:00,114.11,114.11,113.98,114.01,114358.0,107.9781,107.9781,107.8551,107.8835,114358.0
2023-09-08 12:00:00,114.01,114.02,113.96,113.96,55136.0,107.8835,107.893,107.8362,107.8362,55136.0
2023-09-08 12:30:00,113.96,113.98,113.94,113.98,51424.0,107.8362,107.8551,107.8173,107.8551,51424.0
2023-09-08 13:00:00,113.98,113.98,113.94,113.95,51650.0,107.8551,107.8551,107.8173,107.8267,51650.0
2023-09-08 13:30:00,113.95,113.98,113.94,113.96,38096.0,107.8267,107.8551,107.8173,107.8362,38096.0
2023-09-08 14:00:00,113.96,113.97,113.95,113.97,30930.0,107.8362,107.8456,107.8267,107.8456,30930.0
2023-09-08 14:30:00,113.97,113.97,113.92,113.94,102899.0,107.8456,107.8456,107.7983,107.8173,102899.0
2023-09-08 15:00:00,113.94,113.95,113.92,113.94,78051.0,107.8173,107.8267,107.7983,107.8173,78051.0
2023-09-08 15:30:00,113.95,113.96,113.94,113.94,104186.0,107.8267,107.8362,107.8173,107.8173,104186.0
2023-09-11 09:30:00,113.86,113.92,113.8,113.91,142175.0,107.7416,107.7983,107.6848,107.7889,142175.0
2023-09-11 10:00:00,113.92,113.94,113.88,113.89,82268.0,107.7983,107.8173,107.7605,107.7699,82268.0
2023-09-11 10:30:00,113.88,113.89,113.84,113.84,87385.0,107.7605,107.7699,107.7226,107.7226,87385.0
2023-09-11 11:00:00,113.84,113.89,113.83,113.86,89334.0,107.7226,107.7699,107.7132,107.7416,89334.0
2023-09-11 11:30:00,113.86,113.9,113.86,113.87,75590.0,107.7416,107.7794,107.7416,107.751,75590.0
2023-09-11 12:00:00,113.87,113.93,113.86,113.93,73984.0,107.751,107.8078,107.7416,107.8078,73984.0
2023-09-11 12:30:00,113.93,113.93,113.9,113.91,211540.0,107.8078,107.8078,107.7794,107.7889,211540.0
2023-09-11 13:00:00,113.9,113.91,113.85,113.89,125101.0,107.7794,107.7889,107.7321,107.7699,125101.0
2023-09-11 13:30:00,113.89,113.91,113.88,113.9,42071.0,107.7699,107.7889,107.7605,107.7794,42071.0
2023-09-11 14:00:00,113.91,113.93,113.9,113.91,54734.0,107.7889,107.8078,107.7794,107.7889,54734.0
2023-09-11 14:30:00,113.92,113.93,113.87,113.88,144789.0,107.7983,107.8078,107.751,107.7605,144789.0
2023-09-11 15:00:00,113.88,113.91,113.87,113.91,183202.0,107.7605,107.7889,107.751,107.7889,183202.0
2023-09-11 15:30:00,113.9,113.93,113.89,113.9,210185.0,107.7794,107.8078,107.7699,107.7794,210185.0
2023-09-12 09:30:00,113.88,113.88,113.8,113.81,58273.0,107.7605,107.7605,107.6848,107.6942,58273.0
2023-09-12 10:00:00,113.81,113.84,113.8,113.82,47353.0,107.6942,107.7226,107.6848,107.7037,47353.0
2023-09-12 10:30:00,113.82,113.84,113.81,113.83,24453.0,107.7037,107.7226,107.6942,107.7132,24453.0
2023-09-12 11:00:00,113.84,113.88,113.83,113.86,65174.0,107.7226,107.7605,107.7132,107.7416,65174.0
2023-09-12 11:30:00,113.87,113.89,113.86,113.89,63716.0,107.751,107.7699,107.7416,107.7699,63716.0
2023-09-12 12:00:00,113.89,113.89,113.85,113.89,55881.0,107.7699,107.7699,107.7321,107.7699,55881.0
2023-09-12 12:30:00,113.88,113.88,113.82,113.82,36306.0,107.7605,107.7605,107.7037,107.7037,36306.0
2023-09-12 13:00:00,113.83,113.85,113.81,113.82,91968.0,107.7132,107.7321,107.6942,107.7037,91968.0
2023-09-12 13:30:00,113.82,113.85,113.8,113.84,32030.0,107.7037,107.7321,107.6848,107.7226,32030.0
2023-09-12 14:00:00,113.84,113.89,113.84,113.89,111686.0,107.7226,107.7699,107.7226,107.7699,111686.0
2023-09-12 14:30:00,113.89,113.92,113.86,113.91,72185.0,107.7699,107.7983,107.7416,107.7889,72185.0
2023-09-12 15:00:00,113.91,113.91,113.87,113.9,46946.0,107.7889,107.7889,107.751,107.7794,46946.0
2023-09-12 15:30:00,113.9,113.9,113.88,113.9,85663.0,107.7794,107.7794,107.7605,107.7794,85663.0
2023-09-13 09:30:00,113.84,113.95,113.83,113.92,90172.0,107.7226,107.8267,107.7132,107.7983,90172.0
2023-09-13 10:00:00,113.91,113.91,113.85,113.87,67105.0,107.7889,107.7889,107.7321,107.751,67105.0
2023-09-13 10:30:00,113.88,113.91,113.87,113.88,26848.0,107.7605,107.7889,107.751,107.7605,26848.0
2023-09-13 11:00:00,113.88,113.92,113.83,113.9,49966.0,107.7605,107.7983,107.7132,107.7794,49966.0
2023-09-13 11:30:00,113.9,113.9,113.86,113.9,35544.0,107.7794,107.7794,107.7416,107.7794,35544.0
2023-09-13 12:00:00,113.9,114.03,113.89,114.02,84065.0,107.7794,107.9024,107.7699,107.893,84065.0
2023-09-13 12:30:00,114.03,114.04,114.0,114.02,48224.0,107.9024,107.9119,107.874,107.893,48224.0
2023-09-13 13:00:00,114.02,114.12,113.97,114.06,214324.0,107.893,107.9876,107.8456,107.9308,214324.0
2023-09-13 13:30:00,114.06,114.12,114.05,114.11,49505.0,107.9308,107.9876,107.9213,107.9781,49505.0
2023-09-13 14:00:00,114.1,114.13,114.08,114.09,37585.0,107.9687,107.997,107.9497,107.9592,37585.0
2023-09-13 14:30:00,114.09,114.1,114.02,114.03,64894.0,107.9592,107.9687,107.893,107.9024,64894.0
2023-09-13 15:00:00,114.03,114.07,114.02,114.03,73157.0,107.9024,107.9403,107.893,107.9024,73157.0
2023-09-13 15:30:00,114.03,114.04,114.0,114.04,122758.0,107.9024,107.9119,107.874,107.9119,122758.0
2023-09-14 09:30:00,114.17,114.2,113.97,113.98,173295.0,108.0349,108.0633,107.8456,107.8551,173295.0
2023-09-14 10:00:00,113.99,114.01,113.92,113.99,393631.0,107.8646,107.8835,107.7983,107.8646,393631.0
2023-09-14 10:30:00,114.0,114.12,113.98,114.09,77139.0,107.874,107.9876,107.8551,107.9592,77139.0
2023-09-14 11:00:00,114.08,114.15,114.04,114.05,213987.0,107.9497,108.016,107.9119,107.9213,213987.0
2023-09-14 11:30:00,114.05,114.06,113.99,114.01,59942.0,107.9213,107.9308,107.8646,107.8835,59942.0
2023-09-14 12:00:00,114.01,114.03,113.96,113.97,64569.0,107.8835,107.9024,107.8362,107.8456,64569.0
2023-09-14 12:30:00,113.97,113.99,113.94,113.95,33073.0,107.8456,107.8646,107.8173,107.8267,33073.0
2023-09-14 13:00:00,113.96,113.96,113.93,113.94,47968.0,107.8362,107.8362,107.8078,107.8173,47968.0
2023-09-14 13:30:00,113.94,113.95,113.89,113.93,25598.0,107.8173,107.8267,107.7699,107.8078,25598.0
2023-09-14 14:00:00,113.93,113.96,113.91,113.95,59071.0,107.8078,107.8362,107.7889,107.8267,59071.0
2023-09-14 14:30:00,113.96,113.96,113.91,113.91,86535.0,107.8362,107.8362,107.7889,107.7889,86535.0
2023-09-14 15:00:00,113.92,113.93,113.89,113.91,83681.0,107.7983,107.8078,107.7699,107.7889,83681.0
2023-09-14 15:30:00,113.9,113.93,113.89,113.92,129081.0,107.7794,107.8078,107.7699,107.7983,129081.0
2023-09-15 09:30:00,113.8,113.8,113.68,113.69,411751.0,107.6848,107.6848,107.5712,107.5807,411751.0
2023-09-15 10:00:00,113.7,113.88,113.7,113.78,445447.0,107.5902,107.7605,107.5902,107.6659,445447.0
2023-09-15 10:30:00,113.78,113.84,113.78,113.79,75975.0,107.6659,107.7226,107.6659,107.6753,75975.0
2023-09-15 11:00:00,113.77,113.79,113.74,113.77,53418.0,107.6564,107.6753,107.628,107.6564,53418.0
2023-09-15 11:30:00,113.76,113.76,113.69,113.7,43609.0,107.6469,107.6469,107.5807,107.5902,43609.0
2023-09-15 12:00:00,113.71,113.73,113.69,113.7,128075.0,107.5996,107.6185,107.5807,107.5902,128075.0
2023-09-15 12:30:00,113.7,113.73,113.69,113.73,96392.0,107.5902,107.6185,107.5807,107.6185,96392.0
2023-09-15 13:00:00,113.73,113.79,113.72,113.78,86428.0,107.6185,107.6753,107.6091,107.6659,86428.0
2023-09-15 13:30:00,113.79,113.83,113.78,113.83,40469.0,107.6753,107.7132,107.6659,107.7132,40469.0
2023-09-15 14:00:00,113.83,113.84,113.76,113.76,80587.0,107.7132,107.7226,107.6469,107.6469,80587.0
2023-09-15 14:30:00,113.77,113.79,113.75,113.76,46918.0,107.6564,107.6753,107.6375,107.6469,46918.0
2023-09-15 15:00:00,113.76,113.77,113.74,113.75,31628.0,107.6469,107.6564,107.628,107.6375,31628.0
2023-09-15 15:30:00,113.75,113.76,113.72,113.72,115486.0,107.6375,107.6469,107.6091,107.6091,115486.0
2023-09-18 09:30:00,113.62,113.74,113.62,113.66,97462.0,107.5144,107.628,107.5144,107.5523,97462.0
2023-09-18 10:00:00,113.66,113.72,113.61,113.68,73507.0,107.5523,107.6091,107.505,107.5712,73507.0
2023-09-18 10:30:00,113.68,113.72,113.66,113.71,63087.0,107.5712,107.6091,107.5523,107.5996,63087.0
2023-09-18 11:00:00,113.7,113.71,113.64,113.68,189516.0,107.5902,107.5996,107.5334,107.5712,189516.0
2023-09-18 11:30:00,113.68,113.72,113.67,113.71,87538.0,107.5712,107.6091,107.5618,107.5996,87538.0
2023-09-18 12:00:00,113.72,113.74,113.7,113.73,141764.0,107.6091,107.628,107.5902,107.6185,141764.0
2023-09-18 12:30:00,113.74,113.76,113.72,113.76,65795.0,107.628,107.6469,107.6091,107.6469,65795.0
2023-09-18 13:00:00,113.76,113.79,113.75,113.77,105030.0,107.6469,107.6753,107.6375,107.6564,105030.0
2023-09-18 13:30:00,113.77,113.77,113.74,113.75,406945.0,107.6564,107.6564,107.628,107.6375,406945.0
2023-09-18 14:00:00,113.74,113.75,113.71,113.72,40511.0,107.628,107.6375,107.5996,107.6091,40511.0
2023-09-18 14:30:00,113.72,113.73,113.69,113.73,30358.0,107.6091,107.6185,107.5807,107.6185,30358.0
2023-09-18 15:00:00,113.74,113.75,113.71,113.72,68947.0,107.628,107.6375,107.5996,107.6091,68947.0
2023-09-18 15:30:00,113.72,113.75,113.71,113.71,121218.0,107.6091,107.6375,107.5996,107.5996,121218.0
2023-09-19 09:30:00,113.57,113.66,113.57,113.61,349707.0,107.4671,107.5523,107.4671,107.505,349707.0
2023-09-19 10:00:00,113.62,113.66,113.6,113.63,61216.0,107.5144,107.5523,107.4955,107.5239,61216.0
2023-09-19 10:30:00,113.63,113.68,113.62,113.62,147888.0,107.5239,107.5712,107.5144,107.5144,147888.0
2023-09-19 11:00:00,113.62,113.64,113.57,113.57,97848.0,107.5144,107.5334,107.4671,107.4671,97848.0
2023-09-19 11:30:00,113.56,113.61,113.54,113.59,108070.0,107.4577,107.505,107.4387,107.4861,108070.0
2023-09-19 12:00:00,113.59,113.62,113.58,113.6,60794.0,107.4861,107.5144,107.4766,107.4955,60794.0
2023-09-19 12:30:00,113.6,113.62,113.58,113.6,47390.0,107.4955,107.5144,107.4766,107.4955,47390.0
2023-09-19 13:00:00,113.6,113.63,113.57,113.59,86174.0,107.4955,107.5239,107.4671,107.4861,86174.0
2023-09-19 13:30:00,113.6,113.61,113.57,113.58,124324.0,107.4955,107.505,107.4671,107.4766,124324.0
2023-09-19 14:00:00,113.58,113.59,113.5,113.54,79001.0,107.4766,107.4861,107.4009,107.4387,79001.0
2023-09-19 14:30:00,113.54,113.54,113.45,113.45,111280.0,107.4387,107.4387,107.3536,107.3536,111280.0
2023-09-19 15:00:00,113.45,113.48,113.44,113.46,147724.0,107.3536,107.382,107.3441,107.363,147724.0
2023-09-19 15:30:00,113.45,113.47,113.42,113.46,213472.0,107.3536,107.3725,107.3252,107.363,213472.0
2023-09-20 09:30:00,113.69,113.72,113.67,113.69,170439.0,107.5807,107.6091,107.5618,107.5807,170439.0
2023-09-20 10:00:00,113.69,113.75,113.68,113.71,59563.0,107.5807,107.6375,107.5712,107.5996,59563.0
2023-09-20 10:30:00,113.7,113.7,113.66,113.69,87116.0,107.5902,107.5902,107.5523,107.5807,87116.0
2023-09-20 11:00:00,113.69,113.75,113.68,113.71,41069.0,107.5807,107.6375,107.5712,107.5996,41069.0
2023-09-20 11:30:00,113.71,113.74,113.7,113.72,100886.0,107.5996,107.628,107.5902,107.6091,100886.0
2023-09-20 12:00:00,113.72,113.72,113.69,113.71,117220.0,107.6091,107.6091,107.5807,107.5996,117220.0
2023-09-20 12:30:00,113.72,113.75,113.71,113.75,65359.0,107.6091,107.6375,107.5996,107.6375,65359.0
2023-09-20 13:00:00,113.75,113.78,113.74,113.76,120816.0,107.6375,107.6659,107.628,107.6469,120816.0
2023-09-20 13:30:00,113.76,113.76,113.71,113.73,153252.0,107.6469,107.6469,107.5996,107.6185,153252.0
2023-09-20 14:00:00,113.52,113.61,113.35,113.5,507842.0,107.4198,107.505,107.259,107.4009,507842.0
2023-09-20 14:30:00,113.51,113.66,113.46,113.5,217054.0,107.4104,107.5523,107.363,107.4009,217054.0
2023-09-20 15:00:00,113.5,113.5,113.39,113.46,223145.0,107.4009,107.4009,107.2968,107.363,223145.0
2023-09-20 15:30:00,113.46,113.48,113.28,113.33,607881.0,107.363,107.382,107.1927,107.24,607881.0
2023-09-21 09:30:00,113.02,113.08,112.98,112.99,268800.0,106.9467,107.0035,106.9088,106.9183,268800.0
2023-09-21 10:00:00,113.0,113.12,112.99,113.11,134924.0,106.9278,107.0413,106.9183,107.0319,134924.0
2023-09-21 10:30:00,113.11,113.13,113.07,113.08,74550.0,107.0319,107.0508,106.994,107.0035,74550.0
2023-09-21 11:00:00,113.08,113.14,113.05,113.06,92761.0,107.0035,107.0602,106.9751,106.9845,92761.0
2023-09-21 11:30:00,113.06,113.11,113.05,113.08,74434.0,106.9845,107.0319,106.9751,107.0035,74434.0
2023-09-21 12:00:00,113.09,113.09,113.03,113.06,48492.0,107.0129,107.0129,106.9562,106.9845,48492.0
2023-09-21 12:30:00,113.06,113.11,113.05,113.11,556589.0,106.9845,107.0319,106.9751,107.0319,556589.0
2023-09-21 13:00:00,113.1,113.13,113.09,113.13,44728.0,107.0224,107.0508,107.0129,107.0508,44728.0
2023-09-21 13:30:00,113.13,113.13,113.08,113.09,55454.0,107.0508,107.0508,107.0035,107.0129,55454.0
2023-09-21 14:00:00,113.09,113.12,113.08,113.12,92190.0,107.0129,107.0413,107.0035,107.0413,92190.0
2023-09-21 14:30:00,113.12,113.13,113.05,113.06,103173.0,107.0413,107.0508,106.9751,106.9845,103173.0
2023-09-21 15:00:00,113.05,113.1,113.05,113.07,88913.0,106.9751,107.0224,106.9751,106.994,88913.0
2023-09-21 15:30:00,113.07,113.08,113.05,113.06,283249.0,106.994,107.0035,106.9751,106.9845,283249.0
2023-09-22 09:30:00,113.15,113.27,113.1,113.27,611376.0,107.0697,107.1833,107.0224,107.1833,611376.0
2023-09-22 10:00:00,113.26,113.37,113.25,113.36,151634.0,107.1738,107.2779,107.1643,107.2684,151634.0
2023-09-22 10:30:00,113.36,113.42,113.34,113.37,36812.0,107.2684,107.3252,107.2495,107.2779,36812.0
2023-09-22 11:00:00,113.37,113.37,113.3,113.34,61409.0,107.2779,107.2779,107.2116,107.2495,61409.0
2023-09-22 11:30:00,113.34,113.38,113.34,113.35,81990.0,107.2495,107.2873,107.2495,107.259,81990.0
2023-09-22 12:00:00,113.34,113.35,113.3,113.32,22412.0,107.2495,107.259,107.2116,107.2306,22412.0
2023-09-22 12:30:00,113.32,113.36,113.31,113.35,50697.0,107.2306,107.2684,107.2211,107.259,50697.0
2023-09-22 13:00:00,113.35,113.38,113.34,113.37,64279.0,107.259,107.2873,107.2495,107.2779,64279.0
2023-09-22 13:30:00,113.37,113.38,113.33,113.34,74025.0,107.2779,107.2873,107.24,107.2495,74025.0
2023-09-22 14:00:00,113.35,113.36,113.33,113.33,22799.0,107.259,107.2684,107.24,107.24,22799.0
2023-09-22 14:30:00,113.34,113.34,113.28,113.28,62581.0,107.2495,107.2495,107.1927,107.1927,62581.0
2023-09-22 15:00:00,113.29,113.3,113.27,113.29,67825.0,107.2022,107.2116,107.1833,107.2022,67825.0
2023-09-22 15:30:00,113.29,113.35,113.29,113.35,172315.0,107.2022,107.259,107.2022,107.259,172315.0
2023-09-25 09:30:00,113.09,113.15,113.06,113.14,104786.0,107.0129,107.0697,106.9845,107.0602,104786.0
2023-09-25 10:00:00,113.14,113.14,113.09,113.1,51010.0,107.0602,107.0602,107.0129,107.0224,51010.0
2023-09-25 10:30:00,113.08,113.2,113.08,113.16,105774.0,107.0035,107.117,107.0035,107.0792,105774.0
2023-09-25 11:00:00,113.16,113.24,113.15,113.17,85618.0,107.0792,107.1549,107.0697,107.0886,85618.0
2023-09-25 11:30:00,113.18,113.21,113.14,113.14,29778.0,107.0981,107.1265,107.0602,107.0602,29778.0
2023-09-25 12:00:00,113.13,113.18,113.13,113.15,101972.0,107.0508,107.0981,107.0508,107.0697,101972.0
2023-09-25 12:30:00,113.15,113.15,113.12,113.15,396412.0,107.0697,107.0697,107.0413,107.0697,396412.0
2023-09-25 13:00:00,113.15,113.16,113.12,113.16,44714.0,107.0697,107.0792,107.0413,107.0792,44714.0
2023-09-25 13:30:00,113.15,113.15,113.09,113.1,26303.0,107.0697,107.0697,107.0129,107.0224,26303.0
2023-09-25 14:00:00,113.11,113.11,113.08,113.09,27145.0,107.0319,107.0319,107.0035,107.0129,27145.0
2023-09-25 14:30:00,113.09,113.09,113.03,113.05,61010.0,107.0129,107.0129,106.9562,106.9751,61010.0
2023-09-25 15:00:00,113.06,113.07,113.05,113.06,1802158.0,106.9845,106.994,106.9751,106.9845,1802158.0
2023-09-25 15:30:00,113.06,113.08,113.04,113.06,253764.0,106.9845,107.0035,106.9656,106.9845,253764.0
2023-09-26 09:30:00,113.18,113.2,113.1,113.13,119851.0,107.0981,107.117,107.0224,107.0508,119851.0
2023-09-26 10:00:00,113.13,113.2,113.13,113.15,267062.0,107.0508,107.117,107.0508,107.0697,267062.0
2023-09-26 10:30:00,113.14,113.14,113.06,113.06,45113.0,107.0602,107.0602,106.9845,106.9845,45113.0
2023-09-26 11:00:00,113.06,113.06,112.99,113.04,99155.0,106.9845,106.9845,106.9183,106.9656,99155.0
2023-09-26 11:30:00,113.05,113.1,113.03,113.05,85145.0,106.9751,107.0224,106.9562,106.9751,85145.0
2023-09-26 12:00:00,113.05,113.06,113.02,113.03,46309.0,106.9751,106.9845,106.9467,106.9562,46309.0
2023-09-26 12:30:00,113.03,113.06,113.0,113.03,185696.0,106.9562,106.9845,106.9278,106.9562,185696.0
2023-09-26 13:00:00,113.03,113.07,113.01,113.06,49767.0,106.9562,106.994,106.9372,106.9845,49767.0
2023-09-26 13:30:00,113.06,113.09,113.04,113.09,128277.0,106.9845,107.0129,106.9656,107.0129,128277.0
2023-09-26 14:00:00,113.09,113.09,112.99,113.01,107546.0,107.0129,107.0129,106.9183,106.9372,107546.0
2023-09-26 14:30:00,113.01,113.04,112.99,113.04,125221.0,106.9372,106.9656,106.9183,106.9656,125221.0
2023-09-26 15:00:00,113.03,113.07,113.02,113.04,39263.0,106.9562,106.994,106.9467,106.9656,39263.0
2023-09-26 15:30:00,113.05,113.09,113.03,113.06,218053.0,106.9751,107.0129,106.9562,106.9845,218053.0
2023-09-27 09:30:00,113.2,113.23,113.14,113.14,117813.0,107.117,107.1454,107.0602,107.0602,117813.0
2023-09-27 10:00:00,113.15,113.16,113.03,113.06,118573.0,107.0697,107.0792,106.9562,106.9845,118573.0
2023-09-27 10:30:00,113.06,113.06,113.01,113.01,252395.0,106.9845,106.9845,106.9372,106.9372,252395.0
2023-09-27 11:00:00,113.01,113.04,112.98,113.03,93162.0,106.9372,106.9656,106.9088,106.9562,93162.0
2023-09-27 11:30:00,113.04,113.04,112.88,112.91,114909.0,106.9656,106.9656,106.8142,106.8426,114909.0
2023-09-27 12:00:00,112.92,112.93,112.85,112.92,114698.0,106.8521,106.8615,106.7858,106.8521,114698.0
2023-09-27 12:30:00,112.91,112.91,112.82,112.84,130743.0,106.8426,106.8426,106.7574,106.7764,130743.0
2023-09-27 13:00:00,112.83,112.9,112.67,112.71,432508.0,106.7669,106.8331,106.6155,106.6534,432508.0
2023-09-27 13:30:00,112.71,112.77,112.7,112.72,215401.0,106.6534,106.7101,106.6439,106.6628,215401.0
2023-09-27 14:00:00,112.71,112.71,112.61,112.66,170844.0,106.6534,106.6534,106.5587,106.606,170844.0
2023-09-27 14:30:00,112.65,112.7,112.64,112.67,99014.0,106.5966,106.6439,106.5871,106.6155,99014.0
2023-09-27 15:00:00,112.68,112.78,112.66,112.75,149396.0,106.625,106.7196,106.606,106.6912,149396.0
2023-09-27 15:30:00,112.75,112.77,112.72,112.75,278270.0,106.6912,106.7101,106.6628,106.6912,278270.0
2023-09-28 09:30:00,112.8,112.8,112.65,112.76,524901.0,106.7385,106.7385,106.5966,106.7007,524901.0
2023-09-28 10:00:00,112.77,112.85,112.71,112.71,308177.0,106.7101,106.7858,106.6534,106.6534,308177.0
2023-09-28 10:30:00,112.7,112.75,112.68,112.71,102343.0,106.6439,106.6912,106.625,106.6534,102343.0
2023-09-28 11:00:00,112.71,112.76,112.67,112.75,207380.0,106.6534,106.7007,106.6155,106.6912,207380.0
2023-09-28 11:30:00,112.75,112.95,112.74,112.92,125704.0,106.6912,106.8805,106.6817,106.8521,125704.0
2023-09-28 12:00:00,112.92,112.92,112.85,112.89,179910.0,106.8521,106.8521,106.7858,106.8237,179910.0
2023-09-28 12:30:00,112.89,112.94,112.88,112.88,296668.0,106.8237,106.871,106.8142,106.8142,296668.0
2023-09-28 13:00:00,112.88,112.93,112.83,112.88,378012.0,106.8142,106.8615,106.7669,106.8142,378012.0
2023-09-28 13:30:00,112.88,112.89,112.83,112.85,185791.0,106.8142,106.8237,106.7669,106.7858,185791.0
2023-09-28 14:00:00,112.85,112.98,112.84,112.97,109516.0,106.7858,106.9088,106.7764,106.8994,109516.0
2023-09-28 14:30:00,112.97,113.02,112.96,113.01,136669.0,106.8994,106.9467,106.8899,106.9372,136669.0
2023-09-28 15:00:00,113.02,113.06,113.01,113.06,204778.0,106.9467,106.9845,106.9372,106.9845,204778.0
2023-09-28 15:30:00,113.05,113.12,113.04,113.1,336494.0,106.9751,107.0413,106.9656,107.0224,336494.0
2023-09-29 09:30:00,113.4,113.46,113.35,113.39,293836.0,107.3063,107.363,107.259,107.2968,293836.0
2023-09-29 10:00:00,113.39,113.42,113.3,113.33,243196.0,107.2968,107.3252,107.2116,107.24,243196.0
2023-09-29 10:30:00,113.33,113.38,113.31,113.36,300573.0,107.24,107.2873,107.2211,107.2684,300573.0
2023-09-29 11:00:00,113.37,113.37,113.26,113.26,261658.0,107.2779,107.2779,107.1738,107.1738,261658.0
2023-09-29 11:30:00,113.27,113.27,113.19,113.24,103681.0,107.1833,107.1833,107.1076,107.1549,103681.0
2023-09-29 12:00:00,113.24,113.24,113.2,113.22,85476.0,107.1549,107.1549,107.117,107.1359,85476.0
2023-09-29 12:30:00,113.21,113.25,113.2,113.21,69615.0,107.1265,107.1643,107.117,107.1265,69615.0
2023-09-29 13:00:00,113.21,113.21,113.15,113.21,94003.0,107.1265,107.1265,107.0697,107.1265,94003.0
2023-09-29 13:30:00,113.22,113.24,113.16,113.2,97349.0,107.1359,107.1549,107.0792,107.117,97349.0
2023-09-29 14:00:00,113.19,113.23,113.18,113.2,391405.0,107.1076,107.1454,107.0981,107.117,391405.0
2023-09-29 14:30:00,113.2,113.22,113.18,113.2,171095.0,107.117,107.1359,107.0981,107.117,171095.0
2023-09-29 15:00:00,113.2,113.2,113.12,113.15,134638.0,107.117,107.117,107.0413,107.0697,134638.0
2023-09-29 15:30:00,113.16,113.23,113.12,113.17,586643.0,107.0792,107.1454,107.0413,107.0886,586643.0
2023-10-02 09:30:00,112.56,112.64,112.55,112.57,348594.0,106.7413,106.8172,106.7318,106.7508,348594.0
2023-10-02 10:00:00,112.56,112.66,112.49,112.6,479932.0,106.7413,106.8361,106.6749,106.7792,479932.0
2023-10-02 10:30:00,112.6,112.61,112.47,112.48,1162807.0,106.7792,106.7887,106.656,106.6654,1162807.0
2023-10-02 11:00:00,112.48,112.52,112.43,112.51,186415.0,106.6654,106.7034,106.618,106.6939,186415.0
2023-10-02 11:30:00,112.51,112.51,112.39,112.4,161000.0,106.6939,106.6939,106.5801,106.5896,161000.0
2023-10-02 12:00:00,112.4,112.44,112.38,112.42,186330.0,106.5896,106.6275,106.5706,106.6085,186330.0
2023-10-02 12:30:00,112.42,112.45,112.4,112.44,1055489.0,106.6085,106.637,106.5896,106.6275,1055489.0
2023-10-02 13:00:00,112.45,112.51,112.44,112.51,107136.0,106.637,106.6939,106.6275,106.6939,107136.0
2023-10-02 13:30:00,112.5,112.51,112.47,112.5,62059.0,106.6844,106.6939,106.656,106.6844,62059.0
2023-10-02 14:00:00,112.49,112.54,112.48,112.48,207176.0,106.6749,106.7223,106.6654,106.6654,207176.0
2023-10-02 14:30:00,112.48,112.51,112.45,112.45,109281.0,106.6654,106.6939,106.637,106.637,109281.0
2023-10-02 15:00:00,112.44,112.47,112.43,112.44,111672.0,106.6275,106.656,106.618,106.6275,111672.0
2023-10-02 15:30:00,112.44,112.46,112.42,112.44,527885.0,106.6275,106.6465,106.6085,106.6275,527885.0
2023-10-03 09:30:00,112.4,112.52,112.37,112.49,522239.0,106.5896,106.7034,106.5611,106.6749,522239.0
2023-10-03 10:00:00,112.49,112.49,112.15,112.24,1561069.0,106.6749,106.6749,106.3525,106.4378,1561069.0
2023-10-03 10:30:00,112.22,112.32,112.19,112.23,230636.0,106.4189,106.5137,106.3904,106.4284,230636.0
2023-10-03 11:00:00,112.23,112.23,112.14,112.17,325955.0,106.4284,106.4284,106.343,106.3715,325955.0
2023-10-03 11:30:00,112.17,112.19,112.09,112.11,810508.0,106.3715,106.3904,106.2956,106.3146,810508.0
2023-10-03 12:00:00,112.11,112.19,112.11,112.15,784555.0,106.3146,106.3904,106.3146,106.3525,784555.0
2023-10-03 12:30:00,112.16,112.17,112.07,112.08,162481.0,106.362,106.3715,106.2766,106.2861,162481.0
2023-10-03 13:00:00,112.08,112.13,112.06,112.1,164833.0,106.2861,106.3335,106.2671,106.3051,164833.0
2023-10-03 13:30:00,112.11,112.13,112.08,112.09,197597.0,106.3146,106.3335,106.2861,106.2956,197597.0
2023-10-03 14:00:00,112.09,112.1,112.01,112.03,186633.0,106.2956,106.3051,106.2197,106.2387,186633.0
2023-10-03 14:30:00,112.03,112.08,112.02,112.02,525637.0,106.2387,106.2861,106.2292,106.2292,525637.0
2023-10-03 15:00:00,112.02,112.04,111.99,112.01,175825.0,106.2292,106.2482,106.2008,106.2197,175825.0
2023-10-03 15:30:00,112.01,112.04,111.98,112.01,467844.0,106.2197,106.2482,106.1913,106.2197,467844.0
2023-10-04 09:30:00,112.24,112.31,112.23,112.28,197757.0,106.4378,106.5042,106.4284,106.4758,197757.0
2023-10-04 10:00:00,112.27,112.3,112.08,112.1,377644.0,106.4663,106.4947,106.2861,106.3051,377644.0
2023-10-04 10:30:00,112.11,112.23,112.11,112.19,275039.0,106.3146,106.4284,106.3146,106.3904,275039.0
2023-10-04 11:00:00,112.19,112.41,112.15,112.38,115590.0,106.3904,106.5991,106.3525,106.5706,115590.0
2023-10-04 11:30:00,112.38,112.44,112.33,112.42,276592.0,106.5706,106.6275,106.5232,106.6085,276592.0
2023-10-04 12:00:00,112.42,112.42,112.35,112.4,383987.0,106.6085,106.6085,106.5422,106.5896,383987.0
2023-10-04 12:30:00,112.4,112.46,112.38,112.43,285715.0,106.5896,106.6465,106.5706,106.618,285715.0
2023-10-04 13:00:00,112.43,112.46,112.4,112.4,81420.0,106.618,106.6465,106.5896,106.5896,81420.0
2023-10-04 13:30:00,112.4,112.41,112.37,112.38,88532.0,106.5896,106.5991,106.5611,106.5706,88532.0
2023-10-04 14:00:00,112.38,112.43,112.35,112.43,162194.0,106.5706,106.618,106.5422,106.618,162194.0
2023-10-04 14:30:00,112.43,112.46,112.39,112.45,389654.0,106.618,106.6465,106.5801,106.637,389654.0
2023-10-04 15:00:00,112.44,112.49,112.42,112.47,101983.0,106.6275,106.6749,106.6085,106.656,101983.0
2023-10-04 15:30:00,112.47,112.5,112.45,112.47,317230.0,106.656,106.6844,106.637,106.656,317230.0
2023-10-05 09:30:00,112.73,112.75,112.65,112.71,234794.0,106.9025,106.9215,106.8266,106.8835,234794.0
2023-10-05 10:00:00,112.7,112.7,112.6,112.68,136834.0,106.8741,106.8741,106.7792,106.8551,136834.0
2023-10-05 10:30:00,112.69,112.69,112.57,112.63,68531.0,106.8646,106.8646,106.7508,106.8077,68531.0
2023-10-05 11:00:00,112.63,112.7,112.6,112.64,134128.0,106.8077,106.8741,106.7792,106.8172,134128.0
2023-10-05 11:30:00,112.64,112.68,112.63,112.65,75825.0,106.8172,106.8551,106.8077,106.8266,75825.0
2023-10-05 12:00:00,112.66,112.72,112.65,112.72,52198.0,106.8361,106.893,106.8266,106.893,52198.0
2023-10-05 12:30:00,112.72,112.72,112.66,112.7,111651.0,106.893,106.893,106.8361,106.8741,111651.0
2023-10-05 13:00:00,112.7,112.72,112.67,112.72,49842.0,106.8741,106.893,106.8456,106.893,49842.0
2023-10-05 13:30:00,112.72,112.73,112.65,112.67,144567.0,106.893,106.9025,106.8266,106.8456,144567.0
2023-10-05 14:00:00,112.67,112.72,112.67,112.7,33951.0,106.8456,106.893,106.8456,106.8741,33951.0
2023-10-05 14:30:00,112.7,112.72,112.67,112.68,126007.0,106.8741,106.893,106.8456,106.8551,126007.0
2023-10-05 15:00:00,112.68,112.72,112.67,112.68,155595.0,106.8551,106.893,106.8456,106.8551,155595.0
2023-10-05 15:30:00,112.68,112.72,112.67,112.71,285432.0,106.8551,106.893,106.8456,106.8835,285432.0
2023-10-06 09:30:00,112.16,112.21,112.08,112.14,271959.0,106.362,106.4094,106.2861,106.343,271959.0
2023-10-06 10:00:00,112.14,112.28,112.14,112.23,98796.0,106.343,106.4758,106.343,106.4284,98796.0
2023-10-06 10:30:00,112.24,112.3,112.22,112.24,185667.0,106.4378,106.4947,106.4189,106.4378,185667.0
2023-10-06 11:00:00,112.24,112.45,112.24,112.41,168404.0,106.4378,106.637,106.4378,106.5991,168404.0
2023-10-06 11:30:00,112.41,112.48,112.39,112.41,279749.0,106.5991,106.6654,106.5801,106.5991,279749.0
2023-10-06 12:00:00,112.41,112.42,112.31,112.34,83134.0,106.5991,106.6085,106.5042,106.5327,83134.0
2023-10-06 12:30:00,112.35,112.37,112.32,112.32,142692.0,106.5422,106.5611,106.5137,106.5137,142692.0
2023-10-06 13:00:00,112.32,112.38,112.32,112.35,77512.0,106.5137,106.5706,106.5137,106.5422,77512.0
2023-10-06 13:30:00,112.35,112.36,112.31,112.34,107522.0,106.5422,106.5516,106.5042,106.5327,107522.0
2023-10-06 14:00:00,112.34,112.4,112.34,112.39,59505.0,106.5327,106.5896,106.5327,106.5801,59505.0
2023-10-06 14:30:00,112.4,112.41,112.34,112.36,70797.0,106.5896,106.5991,106.5327,106.5516,70797.0
2023-10-06 15:00:00,112.37,112.4,112.36,112.39,54983.0,106.5611,106.5896,106.5516,106.5801,54983.0
2023-10-06 15:30:00,112.4,112.4,112.33,112.34,353837.0,106.5896,106.5896,106.5232,106.5327,353837.0
2023-10-09 09:30:00,112.92,112.96,112.86,112.95,110596.0,107.0827,107.1206,107.0258,107.1111,110596.0
2023-10-09 10:00:00,112.94,113.06,112.94,113.02,49112.0,107.1017,107.2155,107.1017,107.1775,49112.0
2023-10-09 10:30:00,113.02,113.08,113.02,113.07,54611.0,107.1775,107.2344,107.1775,107.2249,54611.0
2023-10-09 11:00:00,113.07,113.08,113.04,113.07,112130.0,107.2249,107.2344,107.1965,107.2249,112130.0
2023-10-09 11:30:00,113.06,113.1,113.05,113.05,66458.0,107.2155,107.2534,107.206,107.206,66458.0
2023-10-09 12:00:00,113.06,113.08,113.02,113.04,119821.0,107.2155,107.2344,107.1775,107.1965,119821.0
2023-10-09 12:30:00,113.04,113.07,113.03,113.06,37932.0,107.1965,107.2249,107.187,107.2155,37932.0
2023-10-09 13:00:00,113.05,113.07,113.04,113.07,15726.0,107.206,107.2249,107.1965,107.2249,15726.0
2023-10-09 13:30:00,113.07,113.19,113.06,113.16,57761.0,107.2249,107.3387,107.2155,107.3103,57761.0
2023-10-09 14:00:00,113.16,113.17,113.13,113.14,28731.0,107.3103,107.3198,107.2818,107.2913,28731.0
2023-10-09 14:30:00,113.13,113.16,113.11,113.16,44366.0,107.2818,107.3103,107.2629,107.3103,44366.0
2023-10-09 15:00:00,113.15,113.23,113.15,113.22,220752.0,107.3008,107.3767,107.3008,107.3672,220752.0
2023-10-09 15:30:00,113.22,113.26,113.2,113.25,353171.0,107.3672,107.4051,107.3482,107.3956,353171.0
2023-10-10 09:30:00,112.89,112.94,112.83,112.91,319426.0,107.0542,107.1017,106.9973,107.0732,319426.0
2023-10-10 10:00:00,112.93,113.02,112.91,113.0,132347.0,107.0922,107.1775,107.0732,107.1586,132347.0
2023-10-10 10:30:00,113.0,113.06,112.98,113.05,96831.0,107.1586,107.2155,107.1396,107.206,96831.0
2023-10-10 11:00:00,113.05,113.14,113.04,113.08,154437.0,107.206,107.2913,107.1965,107.2344,154437.0
2023-10-10 11:30:00,113.08,113.24,113.08,113.22,503241.0,107.2344,107.3861,107.2344,107.3672,503241.0
2023-10-10 12:00:00,113.22,113.22,113.11,113.13,187384.0,107.3672,107.3672,107.2629,107.2818,187384.0
2023-10-10 12:30:00,113.14,113.21,113.12,113.17,128127.0,107.2913,107.3577,107.2724,107.3198,128127.0
2023-10-10 13:00:00,113.18,113.19,113.09,113.13,298609.0,107.3292,107.3387,107.2439,107.2818,298609.0
2023-10-10 13:30:00,113.13,113.15,113.02,113.02,91560.0,107.2818,107.3008,107.1775,107.1775,91560.0
2023-10-10 14:00:00,113.02,113.07,113.0,113.07,104535.0,107.1775,107.2249,107.1586,107.2249,104535.0
2023-10-10 14:30:00,113.07,113.08,113.01,113.02,134456.0,107.2249,107.2344,107.168,107.1775,134456.0
2023-10-10 15:00:00,113.01,113.03,112.97,113.02,124083.0,107.168,107.187,107.1301,107.1775,124083.0
2023-10-10 15:30:00,113.02,113.08,113.0,113.05,604444.0,107.1775,107.2344,107.1586,107.206,604444.0
2023-10-11 09:30:00,113.12,113.15,113.03,113.09,142458.0,107.2724,107.3008,107.187,107.2439,142458.0
2023-10-11 10:00:00,113.09,113.17,113.06,113.12,198944.0,107.2439,107.3198,107.2155,107.2724,198944.0
2023-10-11 10:30:00,113.13,113.18,113.09,113.13,112829.0,107.2818,107.3292,107.2439,107.2818,112829.0
2023-10-11 11:00:00,113.14,113.2,113.09,113.19,527875.0,107.2913,107.3482,107.2439,107.3387,527875.0
2023-10-11 11:30:00,113.19,113.24,113.18,113.21,140011.0,107.3387,107.3861,107.3292,107.3577,140011.0
2023-10-11 12:00:00,113.2,113.21,113.16,113.18,131855.0,107.3482,107.3577,107.3103,107.3292,131855.0
2023-10-11 12:30:00,113.18,113.19,113.09,113.11,85455.0,107.3292,107.3387,107.2439,107.2629,85455.0
2023-10-11 13:00:00,113.1,113.12,113.01,113.04,129889.0,107.2534,107.2724,107.168,107.1965,129889.0
2023-10-11 13:30:00,113.03,113.03,112.97,113.02,108006.0,107.187,107.187,107.1301,107.1775,108006.0
2023-10-11 14:00:00,113.03,113.05,113.0,113.04,111684.0,107.187,107.206,107.1586,107.1965,111684.0
2023-10-11 14:30:00,113.03,113.11,113.03,113.09,75255.0,107.187,107.2629,107.187,107.2439,75255.0
2023-10-11 15:00:00,113.1,113.17,113.1,113.17,57536.0,107.2534,107.3198,107.2534,107.3198,57536.0
2023-10-11 15:30:00,113.16,113.21,113.15,113.2,166867.0,107.3103,107.3577,107.3008,107.3482,166867.0
2023-10-12 09:30:00,112.99,113.03,112.82,112.83,310763.0,107.1491,107.187,106.9879,106.9973,310763.0
2023-10-12 10:00:00,112.83,112.92,112.81,112.88,104339.0,106.9973,107.0827,106.9784,107.0448,104339.0
2023-10-12 10:30:00,112.88,112.88,112.79,112.83,83435.0,107.0448,107.0448,106.9594,106.9973,83435.0
2023-10-12 11:00:00,112.83,112.85,112.77,112.8,58266.0,106.9973,107.0163,106.9404,106.9689,58266.0
2023-10-12 11:30:00,112.78,112.83,112.76,112.81,1001448.0,106.9499,106.9973,106.931,106.9784,1001448.0
2023-10-12 12:00:00,112.81,112.85,112.8,112.82,60698.0,106.9784,107.0163,106.9689,106.9879,60698.0
2023-10-12 12:30:00,112.82,112.82,112.74,112.77,80460.0,106.9879,106.9879,106.912,106.9404,80460.0
2023-10-12 13:00:00,112.77,112.81,112.69,112.73,256622.0,106.9404,106.9784,106.8646,106.9025,256622.0
2023-10-12 13:30:00,112.73,112.74,112.66,112.67,164937.0,106.9025,106.912,106.8361,106.8456,164937.0
2023-10-12 14:00:00,112.66,112.71,112.61,112.7,124556.0,106.8361,106.8835,106.7887,106.8741,124556.0
2023-10-12 14:30:00,112.69,112.72,112.66,112.68,182679.0,106.8646,106.893,106.8361,106.8551,182679.0
2023-10-12 15:00:00,112.68,112.72,112.66,112.72,115970.0,106.8551,106.893,106.8361,106.893,115970.0
2023-10-12 15:30:00,112.72,112.74,112.68,112.69,217166.0,106.893,106.912,106.8551,106.8646,217166.0
2023-10-13 09:30:00,113.08,113.09,113.0,113.01,137806.0,107.2344,107.2439,107.1586,107.168,137806.0
2023-10-13 10:00:00,113.0,113.03,112.88,112.92,305683.0,107.1586,107.187,107.0448,107.0827,305683.0
2023-10-13 10:30:00,112.92,113.0,112.91,112.98,464377.0,107.0827,107.1586,107.0732,107.1396,464377.0
2023-10-13 11:00:00,112.99,113.0,112.92,112.97,119320.0,107.1491,107.1586,107.0827,107.1301,119320.0
2023-10-13 11:30:00,112.98,113.0,112.92,112.96,168218.0,107.1396,107.1586,107.0827,107.1206,168218.0
2023-10-13 12:00:00,112.97,113.03,112.96,112.99,102100.0,107.1301,107.187,107.1206,107.1491,102100.0
2023-10-13 12:30:00,112.99,113.0,112.92,112.93,201822.0,107.1491,107.1586,107.0827,107.0922,201822.0
2023-10-13 13:00:00,112.94,112.95,112.91,112.92,76381.0,107.1017,107.1111,107.0732,107.0827,76381.0
2023-10-13 13:30:00,112.92,112.97,112.92,112.95,102968.0,107.0827,107.1301,107.0827,107.1111,102968.0
2023-10-13 14:00:00,112.96,112.99,112.95,112.95,63242.0,107.1206,107.1491,107.1111,107.1111,63242.0
2023-10-13 14:30:00,112.95,112.98,112.93,112.97,76867.0,107.1111,107.1396,107.0922,107.1301,76867.0
2023-10-13 15:00:00,112.97,112.99,112.95,112.97,80106.0,107.1301,107.1491,107.1111,107.1301,80106.0
2023-10-13 15:30:00,112.97,113.0,112.96,112.99,149297.0,107.1301,107.1586,107.1206,107.1491,149297.0
2023-10-16 09:30:00,112.71,112.73,112.61,112.64,197622.0,106.8835,106.9025,106.7887,106.8172,197622.0
2023-10-16 10:00:00,112.65,112.7,112.6,112.68,197197.0,106.8266,106.8741,106.7792,106.8551,197197.0
2023-10-16 10:30:00,112.67,112.72,112.67,112.7,153090.0,106.8456,106.893,106.8456,106.8741,153090.0
2023-10-16 11:00:00,112.7,112.74,112.68,112.7,148574.0,106.8741,106.912,106.8551,106.8741,148574.0
2023-10-16 11:30:00,112.7,112.72,112.65,112.68,231139.0,106.8741,106.893,106.8266,106.8551,231139.0
2023-10-16 12:00:00,112.69,112.7,112.62,112.64,139363.0,106.8646,106.8741,106.7982,106.8172,139363.0
2023-10-16 12:30:00,112.64,112.66,112.62,112.64,83335.0,106.8172,106.8361,106.7982,106.8172,83335.0
2023-10-16 13:00:00,112.64,112.69,112.62,112.67,96953.0,106.8172,106.8646,106.7982,106.8456,96953.0
2023-10-16 13:30:00,112.66,112.66,112.63,112.64,81395.0,106.8361,106.8361,106.8077,106.8172,81395.0
2023-10-16 14:00:00,112.64,112.68,112.62,112.67,100604.0,106.8172,106.8551,106.7982,106.8456,100604.0
2023-10-16 14:30:00,112.67,112.68,112.62,112.63,62454.0,106.8456,106.8551,106.7982,106.8077,62454.0
2023-10-16 15:00:00,112.63,112.65,112.61,112.64,62939.0,106.8077,106.8266,106.7887,106.8172,62939.0
2023-10-16 15:30:00,112.64,112.67,112.63,112.65,291820.0,106.8172,106.8456,106.8077,106.8266,291820.0
2023-10-17 09:30:00,112.1,112.11,111.99,112.04,306077.0,106.3051,106.3146,106.2008,106.2482,306077.0
2023-10-17 10:00:00,112.03,112.11,112.01,112.05,704351.0,106.2387,106.3146,106.2197,106.2577,704351.0
2023-10-17 10:30:00,112.05,112.08,112.03,112.07,70720.0,106.2577,106.2861,106.2387,106.2766,70720.0
2023-10-17 11:00:00,112.08,112.09,112.01,112.06,164369.0,106.2861,106.2956,106.2197,106.2671,164369.0
2023-10-17 11:30:00,112.05,112.11,112.04,112.07,55544.0,106.2577,106.3146,106.2482,106.2766,55544.0
2023-10-17 12:00:00,112.09,112.1,112.03,112.09,112305.0,106.2956,106.3051,106.2387,106.2956,112305.0
2023-10-17 12:30:00,112.09,112.09,111.99,112.0,615714.0,106.2956,106.2956,106.2008,106.2102,615714.0
2023-10-17 13:00:00,112.01,112.01,111.91,111.92,133983.0,106.2197,106.2197,106.1249,106.1344,133983.0
2023-10-17 13:30:00,111.93,111.95,111.85,111.88,580836.0,106.1439,106.1628,106.068,106.0965,580836.0
2023-10-17 14:00:00,111.87,111.88,111.81,111.87,108000.0,106.087,106.0965,106.0301,106.087,108000.0
2023-10-17 14:30:00,111.86,111.92,111.86,111.91,198993.0,106.0775,106.1344,106.0775,106.1249,198993.0
2023-10-17 15:00:00,111.9,111.98,111.9,111.96,163249.0,106.1154,106.1913,106.1154,106.1723,163249.0
2023-10-17 15:30:00,111.96,111.97,111.91,111.92,613983.0,106.1723,106.1818,106.1249,106.1344,613983.0
2023-10-18 09:30:00,111.84,111.95,111.82,111.91,192221.0,106.0585,106.1628,106.0396,106.1249,192221.0
2023-10-18 10:00:00,111.92,111.94,111.84,111.86,157084.0,106.1344,106.1534,106.0585,106.0775,157084.0
2023-10-18 10:30:00,111.85,111.87,111.69,111.7,231544.0,106.068,106.087,105.9163,105.9258,231544.0
2023-10-18 11:00:00,111.7,111.71,111.61,111.65,149737.0,105.9258,105.9352,105.8404,105.8783,149737.0
2023-10-18 11:30:00,111.65,111.7,111.63,111.64,199179.0,105.8783,105.9258,105.8594,105.8689,199179.0
2023-10-18 12:00:00,111.65,111.69,111.61,111.68,267266.0,105.8783,105.9163,105.8404,105.9068,267266.0
2023-10-18 12:30:00,111.68,111.74,111.66,111.69,75797.0,105.9068,105.9637,105.8878,105.9163,75797.0
2023-10-18 13:00:00,111.68,111.8,111.68,111.78,139025.0,105.9068,106.0206,105.9068,106.0016,139025.0
2023-10-18 13:30:00,111.77,111.82,111.75,111.81,107346.0,105.9921,106.0396,105.9732,106.0301,107346.0
2023-10-18 14:00:00,111.81,111.81,111.74,111.75,144812.0,106.0301,106.0301,105.9637,105.9732,144812.0
2023-10-18 14:30:00,111.76,111.78,111.68,111.69,81270.0,105.9827,106.0016,105.9068,105.9163,81270.0
2023-10-18 15:00:00,111.69,111.7,111.66,111.7,147188.0,105.9163,105.9258,105.8878,105.9258,147188.0
2023-10-18 15:30:00,111.7,111.74,111.67,111.68,146901.0,105.9258,105.9637,105.8973,105.9068,146901.0
2023-10-19 09:30:00,111.56,111.68,111.55,111.65,128120.0,105.793,105.9068,105.7835,105.8783,128120.0
2023-10-19 10:00:00,111.66,111.66,111.54,111.55,227895.0,105.8878,105.8878,105.774,105.7835,227895.0
2023-10-19 10:30:00,111.56,111.59,111.52,111.53,141341.0,105.793,105.8214,105.7551,105.7645,141341.0
2023-10-19 11:00:00,111.53,111.61,111.52,111.61,103964.0,105.7645,105.8404,105.7551,105.8404,103964.0
2023-10-19 11:30:00,111.61,111.64,111.57,111.6,118620.0,105.8404,105.8689,105.8025,105.8309,118620.0
2023-10-19 12:00:00,111.61,111.83,111.49,111.71,1244735.0,105.8404,106.049,105.7266,105.9352,1244735.0
2023-10-19 12:30:00,111.71,111.71,111.44,111.61,482862.0,105.9352,105.9352,105.6792,105.8404,482862.0
2023-10-19 13:00:00,111.62,111.72,111.6,111.64,180023.0,105.8499,105.9447,105.8309,105.8689,180023.0
2023-10-19 13:30:00,111.64,111.68,111.55,111.59,145897.0,105.8689,105.9068,105.7835,105.8214,145897.0
2023-10-19 14:00:00,111.6,111.63,111.55,111.56,52765.0,105.8309,105.8594,105.7835,105.793,52765.0
2023-10-19 14:30:00,111.56,111.59,111.51,111.57,189127.0,105.793,105.8214,105.7456,105.8025,189127.0
2023-10-19 15:00:00,111.56,111.64,111.56,111.62,337887.0,105.793,105.8689,105.793,105.8499,337887.0
2023-10-19 15:30:00,111.63,111.66,111.6,111.61,340143.0,105.8594,105.8878,105.8309,105.8404,340143.0
2023-10-20 09:30:00,111.92,112.06,111.9,112.01,399632.0,106.1344,106.2671,106.1154,106.2197,399632.0
2023-10-20 10:00:00,112.01,112.05,111.94,112.0,225242.0,106.2197,106.2577,106.1534,106.2102,225242.0
2023-10-20 10:30:00,112.0,112.11,111.97,112.09,294857.0,106.2102,106.3146,106.1818,106.2956,294857.0
2023-10-20 11:00:00,112.09,112.18,112.06,112.16,212711.0,106.2956,106.3809,106.2671,106.362,212711.0
2023-10-20 11:30:00,112.16,112.16,112.05,112.08,137958.0,106.362,106.362,106.2577,106.2861,137958.0
2023-10-20 12:00:00,112.08,112.1,112.03,112.09,278893.0,106.2861,106.3051,106.2387,106.2956,278893.0
2023-10-20 12:30:00,112.1,112.13,112.07,112.09,167571.0,106.3051,106.3335,106.2766,106.2956,167571.0
2023-10-20 13:00:00,112.09,112.12,111.99,112.02,200953.0,106.2956,106.324,106.2008,106.2292,200953.0
2023-10-20 13:30:00,112.03,112.03,111.97,112.01,85085.0,106.2387,106.2387,106.1818,106.2197,85085.0
2023-10-20 14:00:00,112.0,112.02,111.96,112.02,81832.0,106.2102,106.2292,106.1723,106.2292,81832.0
2023-10-20 14:30:00,112.02,112.07,112.0,112.05,187305.0,106.2292,106.2766,106.2102,106.2577,187305.0
2023-10-20 15:00:00,112.05,112.08,112.03,112.03,597695.0,106.2577,106.2861,106.2387,106.2387,597695.0
2023-10-20 15:30:00,112.04,112.1,112.02,112.1,265162.0,106.2482,106.3051,106.2292,106.3051,265162.0
2023-10-23 09:30:00,111.89,112.01,111.82,112.0,350122.0,106.1059,106.2197,106.0396,106.2102,350122.0
2023-10-23 10:00:00,112.0,112.16,111.97,112.1,248307.0,106.2102,106.362,106.1818,106.3051,248307.0
2023-10-23 10:30:00,112.11,112.13,112.05,112.11,156146.0,106.3146,106.3335,106.2577,106.3146,156146.0
2023-10-23 11:00:00,112.09,112.24,112.07,112.23,152515.0,106.2956,106.4378,106.2766,106.4284,152515.0
2023-10-23 11:30:00,112.23,112.28,112.2,112.27,153958.0,106.4284,106.4758,106.3999,106.4663,153958.0
2023-10-23 12:00:00,112.27,112.27,112.2,112.25,63960.0,106.4663,106.4663,106.3999,106.4473,63960.0
2023-10-23 12:30:00,112.26,112.32,112.25,112.31,229878.0,106.4568,106.5137,106.4473,106.5042,229878.0
2023-10-23 13:00:00,112.32,112.36,112.3,112.34,154090.0,106.5137,106.5516,106.4947,106.5327,154090.0
2023-10-23 13:30:00,112.33,112.35,112.32,112.32,82066.0,106.5232,106.5422,106.5137,106.5137,82066.0
2023-10-23 14:00:00,112.32,112.37,112.31,112.36,46034.0,106.5137,106.5611,106.5042,106.5516,46034.0
2023-10-23 14:30:00,112.37,112.4,112.35,112.39,72159.0,106.5611,106.5896,106.5422,106.5801,72159.0
2023-10-23 15:00:00,112.39,112.4,112.31,112.32,217771.0,106.5801,106.5896,106.5042,106.5137,217771.0
2023-10-23 15:30:00,112.32,112.35,112.3,112.34,310217.0,106.5137,106.5422,106.4947,106.5327,310217.0
2023-10-24 09:30:00,112.27,112.31,112.09,112.23,1130750.0,106.4663,106.5042,106.2956,106.4284,1130750.0
2023-10-24 10:00:00,112.23,112.24,112.15,112.2,235318.0,106.4284,106.4378,106.3525,106.3999,235318.0
2023-10-24 10:30:00,112.2,112.21,112.12,112.18,83604.0,106.3999,106.4094,106.324,106.3809,83604.0
2023-10-24 11:00:00,112.18,112.19,112.11,112.18,100779.0,106.3809,106.3904,106.3146,106.3809,100779.0
2023-10-24 11:30:00,112.18,112.3,112.17,112.28,82615.0,106.3809,106.4947,106.3715,106.4758,82615.0
2023-10-24 12:00:00,112.3,112.34,112.25,112.33,73548.0,106.4947,106.5327,106.4473,106.5232,73548.0
2023-10-24 12:30:00,112.33,112.35,112.27,112.3,118699.0,106.5232,106.5422,106.4663,106.4947,118699.0
2023-10-24 13:00:00,112.3,112.4,112.29,112.33,147963.0,106.4947,106.5896,106.4853,106.5232,147963.0
2023-10-24 13:30:00,112.33,112.37,112.31,112.31,688856.0,106.5232,106.5611,106.5042,106.5042,688856.0
2023-10-24 14:00:00,112.31,112.32,112.27,112.28,43798.0,106.5042,106.5137,106.4663,106.4758,43798.0
2023-10-24 14:30:00,112.29,112.29,112.23,112.26,133523.0,106.4853,106.4853,106.4284,106.4568,133523.0
2023-10-24 15:00:00,112.26,112.32,112.26,112.29,119416.0,106.4568,106.5137,106.4568,106.4853,119416.0
2023-10-24 15:30:00,112.29,112.35,112.28,112.34,107849.0,106.4853,106.5422,106.4758,106.5327,107849.0
2023-10-25 09:30:00,112.11,112.12,112.06,112.11,117760.0,106.3146,106.324,106.2671,106.3146,117760.0
2023-10-25 10:00:00,112.07,112.11,112.01,112.05,165050.0,106.2766,106.3146,106.2197,106.2577,165050.0
2023-10-25 10:30:00,112.05,112.08,112.01,112.02,70822.0,106.2577,106.2861,106.2197,106.2292,70822.0
2023-10-25 11:00:00,112.02,112.05,111.94,112.0,234535.0,106.2292,106.2577,106.1534,106.2102,234535.0
2023-10-25 11:30:00,112.0,112.07,111.99,112.02,304184.0,106.2102,106.2766,106.2008,106.2292,304184.0
2023-10-25 12:00:00,112.02,112.05,112.01,112.02,79156.0,106.2292,106.2577,106.2197,106.2292,79156.0
2023-10-25 12:30:00,112.01,112.02,111.93,111.96,105064.0,106.2197,106.2292,106.1439,106.1723,105064.0
2023-10-25 13:00:00,111.96,111.99,111.82,111.82,390912.0,106.1723,106.2008,106.0396,106.0396,390912.0
2023-10-25 13:30:00,111.81,111.88,111.81,111.88,97177.0,106.0301,106.0965,106.0301,106.0965,97177.0
2023-10-25 14:00:00,111.88,111.91,111.85,111.87,112900.0,106.0965,106.1249,106.068,106.087,112900.0
2023-10-25 14:30:00,111.88,111.89,111.82,111.84,130275.0,106.0965,106.1059,106.0396,106.0585,130275.0
2023-10-25 15:00:00,111.84,111.86,111.82,111.84,198871.0,106.0585,106.0775,106.0396,106.0585,198871.0
2023-10-25 15:30:00,111.84,111.89,111.83,111.89,334177.0,106.0585,106.1059,106.049,106.1059,334177.0
2023-10-26 09:30:00,112.04,112.18,112.03,112.17,298544.0,106.2482,106.3809,106.2387,106.3715,298544.0
2023-10-26 10:00:00,112.16,112.2,112.12,112.19,181645.0,106.362,106.3999,106.324,106.3904,181645.0
2023-10-26 10:30:00,112.18,112.26,112.15,112.19,205189.0,106.3809,106.4568,106.3525,106.3904,205189.0
2023-10-26 11:00:00,112.2,112.23,112.16,112.2,123736.0,106.3999,106.4284,106.362,106.3999,123736.0
2023-10-26 11:30:00,112.2,112.24,112.18,112.23,64534.0,106.3999,106.4378,106.3809,106.4284,64534.0
2023-10-26 12:00:00,112.22,112.3,112.22,112.28,82877.0,106.4189,106.4947,106.4189,106.4758,82877.0
2023-10-26 12:30:00,112.28,112.29,112.2,112.23,115733.0,106.4758,106.4853,106.3999,106.4284,115733.0
2023-10-26 13:00:00,112.22,112.44,112.21,112.43,296622.0,106.4189,106.6275,106.4094,106.618,296622.0
2023-10-26 13:30:00,112.43,112.46,112.4,112.4,390724.0,106.618,106.6465,106.5896,106.5896,390724.0
2023-10-26 14:00:00,112.39,112.4,112.37,112.38,70570.0,106.5801,106.5896,106.5611,106.5706,70570.0
2023-10-26 14:30:00,112.39,112.42,112.38,112.4,315520.0,106.5801,106.6085,106.5706,106.5896,315520.0
2023-10-26 15:00:00,112.41,112.41,112.35,112.35,199529.0,106.5991,106.5991,106.5422,106.5422,199529.0
2023-10-26 15:30:00,112.36,112.44,112.35,112.42,304397.0,106.5516,106.6275,106.5422,106.6085,304397.0
2023-10-27 09:30:00,112.47,112.53,112.46,112.5,153969.0,106.656,106.7129,106.6465,106.6844,153969.0
2023-10-27 10:00:00,112.49,112.52,112.41,112.44,263052.0,106.6749,106.7034,106.5991,106.6275,263052.0
2023-10-27 10:30:00,112.44,112.46,112.38,112.43,63448.0,106.6275,106.6465,106.5706,106.618,63448.0
2023-10-27 11:00:00,112.44,112.48,112.41,112.43,66407.0,106.6275,106.6654,106.5991,106.618,66407.0
2023-10-27 11:30:00,112.43,112.47,112.42,112.46,33468.0,106.618,106.656,106.6085,106.6465,33468.0
2023-10-27 12:00:00,112.46,112.47,112.37,112.39,67748.0,106.6465,106.656,106.5611,106.5801,67748.0
2023-10-27 12:30:00,112.4,112.4,112.36,112.39,155763.0,106.5896,106.5896,106.5516,106.5801,155763.0
2023-10-27 13:00:00,112.38,112.45,112.37,112.45,75200.0,106.5706,106.637,106.5611,106.637,75200.0
2023-10-27 13:30:00,112.45,112.55,112.44,112.54,70807.0,106.637,106.7318,106.6275,106.7223,70807.0
2023-10-27 14:00:00,112.54,112.54,112.49,112.49,53982.0,106.7223,106.7223,106.6749,106.6749,53982.0
2023-10-27 14:30:00,112.49,112.56,112.48,112.55,147225.0,106.6749,106.7413,106.6654,106.7318,147225.0
2023-10-27 15:00:00,112.54,112.58,112.53,112.57,466231.0,106.7223,106.7603,106.7129,106.7508,466231.0
2023-10-27 15:30:00,112.56,112.63,112.56,112.63,726078.0,106.7413,106.8077,106.7413,106.8077,726078.0
2023-10-30 09:30:00,112.28,112.37,112.25,112.36,122382.0,106.4758,106.5611,106.4473,106.5516,122382.0
2023-10-30 10:00:00,112.36,112.41,112.28,112.3,175433.0,106.5516,106.5991,106.4758,106.4947,175433.0
2023-10-30 10:30:00,112.29,112.36,112.24,112.35,143196.0,106.4853,106.5516,106.4378,106.5422,143196.0
2023-10-30 11:00:00,112.36,112.4,112.32,112.39,101347.0,106.5516,106.5896,106.5137,106.5801,101347.0
2023-10-30 11:30:00,112.38,112.39,112.33,112.34,107217.0,106.5706,106.5801,106.5232,106.5327,107217.0
2023-10-30 12:00:00,112.34,112.37,112.31,112.33,86065.0,106.5327,106.5611,106.5042,106.5232,86065.0
2023-10-30 12:30:00,112.34,112.36,112.32,112.35,296662.0,106.5327,106.5516,106.5137,106.5422,296662.0
2023-10-30 13:00:00,112.35,112.35,112.3,112.34,81370.0,106.5422,106.5422,106.4947,106.5327,81370.0
2023-10-30 13:30:00,112.34,112.36,112.33,112.34,152799.0,106.5327,106.5516,106.5232,106.5327,152799.0
2023-10-30 14:00:00,112.34,112.38,112.33,112.37,219675.0,106.5327,106.5706,106.5232,106.5611,219675.0
2023-10-30 14:30:00,112.37,112.4,112.36,112.4,94383.0,106.5611,106.5896,106.5516,106.5896,94383.0
2023-10-30 15:00:00,112.41,112.48,112.41,112.41,288750.0,106.5991,106.6654,106.5991,106.5991,288750.0
2023-10-30 15:30:00,112.41,112.42,112.39,112.4,459136.0,106.5991,106.6085,106.5801,106.5896,459136.0
2023-10-31 09:30:00,112.35,112.43,112.32,112.38,204396.0,106.5422,106.618,106.5137,106.5706,204396.0
2023-10-31 10:00:00,112.38,112.44,112.33,112.42,83826.0,106.5706,106.6275,106.5232,106.6085,83826.0
2023-10-31 10:30:00,112.43,112.45,112.38,112.43,64939.0,106.618,106.637,106.5706,106.618,64939.0
2023-10-31 11:00:00,112.43,112.49,112.42,112.48,88420.0,106.618,106.6749,106.6085,106.6654,88420.0
2023-10-31 11:30:00,112.48,112.48,112.36,112.39,166375.0,106.6654,106.6654,106.5516,106.5801,166375.0
2023-10-31 12:00:00,112.39,112.41,112.35,112.35,108283.0,106.5801,106.5991,106.5422,106.5422,108283.0
2023-10-31 12:30:00,112.36,112.38,112.33,112.38,103373.0,106.5516,106.5706,106.5232,106.5706,103373.0
2023-10-31 13:00:00,112.38,112.4,112.36,112.39,122512.0,106.5706,106.5896,106.5516,106.5801,122512.0
2023-10-31 13:30:00,112.39,112.4,112.36,112.37,62197.0,106.5801,106.5896,106.5516,106.5611,62197.0
2023-10-31 14:00:00,112.38,112.39,112.35,112.36,98418.0,106.5706,106.5801,106.5422,106.5516,98418.0
2023-10-31 14:30:00,112.37,112.38,112.33,112.35,199183.0,106.5611,106.5706,106.5232,106.5422,199183.0
2023-10-31 15:00:00,112.35,112.35,112.31,112.34,165022.0,106.5422,106.5422,106.5042,106.5327,165022.0
2023-10-31 15:30:00,112.34,112.39,112.26,112.28,627701.0,106.5327,106.5801,106.4568,106.4758,627701.0
2023-11-01 09:30:00,112.14,112.31,112.11,112.3,326417.0,106.6021,106.7637,106.5736,106.7542,326417.0
2023-11-01 10:00:00,112.3,112.59,112.19,112.56,375532.0,106.7542,107.0298,106.6496,107.0013,375532.0
2023-11-01 10:30:00,112.55,112.6,112.5,112.51,445021.0,106.9918,107.0394,106.9443,106.9538,445021.0
2023-11-01 11:00:00,112.51,112.53,112.47,112.48,86608.0,106.9538,106.9728,106.9158,106.9253,86608.0
2023-11-01 11:30:00,112.48,112.52,112.48,112.51,48771.0,106.9253,106.9633,106.9253,106.9538,48771.0
2023-11-01 12:00:00,112.51,112.51,112.44,112.45,164224.0,106.9538,106.9538,106.8873,106.8968,164224.0
2023-11-01 12:30:00,112.45,112.46,112.4,112.41,86506.0,106.8968,106.9063,106.8492,106.8587,86506.0
2023-11-01 13:00:00,112.41,112.44,112.39,112.44,90919.0,106.8587,106.8873,106.8397,106.8873,90919.0
2023-11-01 13:30:00,112.44,112.49,112.42,112.45,274331.0,106.8873,106.9348,106.8682,106.8968,274331.0
2023-11-01 14:00:00,112.5,112.64,112.47,112.49,340134.0,106.9443,107.0774,106.9158,106.9348,340134.0
2023-11-01 14:30:00,112.5,112.64,112.43,112.64,580271.0,106.9443,107.0774,106.8778,107.0774,580271.0
2023-11-01 15:00:00,112.65,112.79,112.64,112.78,517567.0,107.0869,107.22,107.0774,107.2105,517567.0
2023-11-01 15:30:00,112.79,112.85,112.76,112.76,661086.0,107.22,107.277,107.1915,107.1915,661086.0
2023-11-02 09:30:00,113.2,113.28,113.14,113.19,484378.0,107.6097,107.6858,107.5527,107.6002,484378.0
2023-11-02 10:00:00,113.19,113.2,113.07,113.13,278681.0,107.6002,107.6097,107.4861,107.5432,278681.0
2023-11-02 10:30:00,113.12,113.23,113.09,113.21,160589.0,107.5337,107.6382,107.5052,107.6192,160589.0
2023-11-02 11:00:00,113.21,113.21,113.01,113.02,220870.0,107.6192,107.6192,107.4291,107.4386,220870.0
2023-11-02 11:30:00,113.02,113.06,112.99,113.0,74990.0,107.4386,107.4766,107.4101,107.4196,74990.0
2023-11-02 12:00:00,113.0,113.01,112.94,112.97,102275.0,107.4196,107.4291,107.3626,107.3911,102275.0
2023-11-02 12:30:00,112.98,112.99,112.9,112.91,118815.0,107.4006,107.4101,107.3245,107.334,118815.0
2023-11-02 13:00:00,112.9,112.97,112.89,112.95,79792.0,107.3245,107.3911,107.315,107.3721,79792.0
2023-11-02 13:30:00,112.96,113.03,112.96,113.03,85587.0,107.3816,107.4481,107.3816,107.4481,85587.0
2023-11-02 14:00:00,113.03,113.05,112.98,112.99,104782.0,107.4481,107.4671,107.4006,107.4101,104782.0
2023-11-02 14:30:00,112.98,113.02,112.96,113.02,68592.0,107.4006,107.4386,107.3816,107.4386,68592.0
2023-11-02 15:00:00,113.01,113.03,112.96,112.97,158275.0,107.4291,107.4481,107.3816,107.3911,158275.0
2023-11-02 15:30:00,112.97,113.01,112.93,112.97,290308.0,107.3911,107.4291,107.3531,107.3911,290308.0
2023-11-03 09:30:00,113.85,114.0,113.78,113.79,612844.0,108.2276,108.3702,108.1611,108.1706,612844.0
2023-11-03 10:00:00,113.79,113.96,113.52,113.58,742450.0,108.1706,108.3322,107.9139,107.971,742450.0
2023-11-03 10:30:00,113.59,113.73,113.58,113.7,418846.0,107.9805,108.1136,107.971,108.085,418846.0
2023-11-03 11:00:00,113.7,113.79,113.7,113.76,164726.0,108.085,108.1706,108.085,108.1421,164726.0
2023-11-03 11:30:00,113.76,113.81,113.68,113.72,155616.0,108.1421,108.1896,108.066,108.104,155616.0
2023-11-03 12:00:00,113.72,113.8,113.71,113.8,219522.0,108.104,108.1801,108.0945,108.1801,219522.0
2023-11-03 12:30:00,113.8,113.82,113.77,113.8,109816.0,108.1801,108.1991,108.1516,108.1801,109816.0
2023-11-03 13:00:00,113.79,113.92,113.77,113.78,288111.0,108.1706,108.2942,108.1516,108.1611,288111.0
2023-11-03 13:30:00,113.78,113.79,113.71,113.76,172128.0,108.1611,108.1706,108.0945,108.1421,172128.0
2023-11-03 14:00:00,113.75,113.78,113.72,113.74,66280.0,108.1326,108.1611,108.104,108.1231,66280.0
2023-11-03 14:30:00,113.75,113.75,113.69,113.74,107036.0,108.1326,108.1326,108.0755,108.1231,107036.0
2023-11-03 15:00:00,113.74,113.77,113.71,113.73,75008.0,108.1231,108.1516,108.0945,108.1136,75008.0
2023-11-03 15:30:00,113.73,113.73,113.66,113.66,485352.0,108.1136,108.1136,108.047,108.047,485352.0
2023-11-06 09:30:00,113.38,113.4,113.28,113.28,305733.0,107.7808,107.7998,107.6858,107.6858,305733.0
2023-11-06 10:00:00,113.28,113.32,113.26,113.29,168374.0,107.6858,107.7238,107.6668,107.6953,168374.0
2023-11-06 10:30:00,113.29,113.37,113.28,113.34,117827.0,107.6953,107.7713,107.6858,107.7428,117827.0
2023-11-06 11:00:00,113.34,113.37,113.29,113.29,43705.0,107.7428,107.7713,107.6953,107.6953,43705.0
2023-11-06 11:30:00,113.29,113.38,113.28,113.35,109948.0,107.6953,107.7808,107.6858,107.7523,109948.0
2023-11-06 12:00:00,113.35,113.35,113.3,113.32,120041.0,107.7523,107.7523,107.7048,107.7238,120041.0
2023-11-06 12:30:00,113.32,113.33,113.3,113.31,38441.0,107.7238,107.7333,107.7048,107.7143,38441.0
2023-11-06 13:00:00,113.31,113.32,113.27,113.28,185329.0,107.7143,107.7238,107.6763,107.6858,185329.0
2023-11-06 13:30:00,113.29,113.31,113.25,113.27,45076.0,107.6953,107.7143,107.6573,107.6763,45076.0
2023-11-06 14:00:00,113.27,113.27,113.18,113.22,148703.0,107.6763,107.6763,107.5907,107.6287,148703.0
2023-11-06 14:30:00,113.22,113.23,113.15,113.17,135029.0,107.6287,107.6382,107.5622,107.5812,135029.0
2023-11-06 15:00:00,113.17,113.22,113.15,113.2,109217.0,107.5812,107.6287,107.5622,107.6097,109217.0
2023-11-06 15:30:00,113.2,113.26,113.19,113.22,871632.0,107.6097,107.6668,107.6002,107.6287,871632.0
2023-11-07 09:30:00,113.35,113.43,113.34,113.36,323573.0,107.7523,107.8284,107.7428,107.7618,323573.0
2023-11-07 10:00:00,113.36,113.42,113.35,113.41,55353.0,107.7618,107.8189,107.7523,107.8094,55353.0
2023-11-07 10:30:00,113.41,113.47,113.39,113.43,100804.0,107.8094,107.8664,107.7903,107.8284,100804.0
2023-11-07 11:00:00,113.43,113.48,113.42,113.44,61714.0,107.8284,107.8759,107.8189,107.8379,61714.0
2023-11-07 11:30:00,113.44,113.46,113.42,113.46,40594.0,107.8379,107.8569,107.8189,107.8569,40594.0
2023-11-07 12:00:00,113.46,113.46,113.38,113.39,100799.0,107.8569,107.8569,107.7808,107.7903,100799.0
2023-11-07 12:30:00,113.39,113.42,113.36,113.42,92725.0,107.7903,107.8189,107.7618,107.8189,92725.0
2023-11-07 13:00:00,113.41,113.52,113.39,113.51,116048.0,107.8094,107.9139,107.7903,107.9044,116048.0
2023-11-07 13:30:00,113.5,113.67,113.47,113.66,498927.0,107.8949,108.0565,107.8664,108.047,498927.0
2023-11-07 14:00:00,113.65,113.66,113.58,113.59,85319.0,108.0375,108.047,107.971,107.9805,85319.0
2023-11-07 14:30:00,113.6,113.61,113.51,113.52,82097.0,107.99,107.9995,107.9044,107.9139,82097.0
2023-11-07 15:00:00,113.52,113.53,113.48,113.52,165388.0,107.9139,107.9234,107.8759,107.9139,165388.0
2023-11-07 15:30:00,113.52,113.54,113.49,113.52,236834.0,107.9139,107.9329,107.8854,107.9139,236834.0
2023-11-08 09:30:00,113.48,113.58,113.47,113.57,155262.0,107.8759,107.971,107.8664,107.9615,155262.0
2023-11-08 10:00:00,113.57,113.58,113.49,113.5,137597.0,107.9615,107.971,107.8854,107.8949,137597.0
2023-11-08 10:30:00,113.51,113.6,113.51,113.6,39122.0,107.9044,107.99,107.9044,107.99,39122.0
2023-11-08 11:00:00,113.6,113.69,113.58,113.67,102671.0,107.99,108.0755,107.971,108.0565,102671.0
2023-11-08 11:30:00,113.67,113.69,113.64,113.66,155231.0,108.0565,108.0755,108.028,108.047,155231.0
2023-11-08 12:00:00,113.65,113.67,113.63,113.64,42726.0,108.0375,108.0565,108.0185,108.028,42726.0
2023-11-08 12:30:00,113.64,113.64,113.59,113.63,100504.0,108.028,108.028,107.9805,108.0185,100504.0
2023-11-08 13:00:00,113.63,113.7,113.55,113.69,388618.0,108.0185,108.085,107.9424,108.0755,388618.0
2023-11-08 13:30:00,113.7,113.72,113.67,113.68,36871.0,108.085,108.104,108.0565,108.066,36871.0
2023-11-08 14:00:00,113.69,113.7,113.66,113.67,48617.0,108.0755,108.085,108.047,108.0565,48617.0
2023-11-08 14:30:00,113.66,113.66,113.6,113.61,62665.0,108.047,108.047,107.99,107.9995,62665.0
2023-11-08 15:00:00,113.62,113.67,113.62,113.66,72813.0,108.009,108.0565,108.009,108.047,72813.0
2023-11-08 15:30:00,113.66,113.66,113.63,113.64,172860.0,108.047,108.047,108.0185,108.028,172860.0
2023-11-09 09:30:00,113.58,113.58,113.49,113.56,152073.0,107.971,107.971,107.8854,107.9519,152073.0
2023-11-09 10:00:00,113.56,113.56,113.43,113.44,105746.0,107.9519,107.9519,107.8284,107.8379,105746.0
2023-11-09 10:30:00,113.44,113.48,113.41,113.48,89106.0,107.8379,107.8759,107.8094,107.8759,89106.0
2023-11-09 11:00:00,113.48,113.5,113.45,113.45,83315.0,107.8759,107.8949,107.8474,107.8474,83315.0
2023-11-09 11:30:00,113.45,113.5,113.44,113.5,69983.0,107.8474,107.8949,107.8379,107.8949,69983.0
2023-11-09 12:00:00,113.49,113.51,113.44,113.45,63567.0,107.8854,107.9044,107.8379,107.8474,63567.0
2023-11-09 12:30:00,113.44,113.45,113.36,113.37,149622.0,107.8379,107.8474,107.7618,107.7713,149622.0
2023-11-09 13:00:00,113.37,113.41,113.11,113.31,530791.0,107.7713,107.8094,107.5242,107.7143,530791.0
2023-11-09 13:30:00,113.31,113.36,113.28,113.35,224163.0,107.7143,107.7618,107.6858,107.7523,224163.0
2023-11-09 14:00:00,113.36,113.37,113.1,113.15,721520.0,107.7618,107.7713,107.5147,107.5622,721520.0
2023-11-09 14:30:00,113.15,113.16,113.05,113.09,382036.0,107.5622,107.5717,107.4671,107.5052,382036.0
2023-11-09 15:00:00,113.09,113.13,113.06,113.06,112913.0,107.5052,107.5432,107.4766,107.4766,112913.0
2023-11-09 15:30:00,113.06,113.07,113.01,113.03,140172.0,107.4766,107.4861,107.4291,107.4481,140172.0
2023-11-10 09:30:00,113.32,113.33,113.25,113.26,97893.0,107.7238,107.7333,107.6573,107.6668,97893.0
2023-11-10 10:00:00,113.26,113.26,113.15,113.17,436949.0,107.6668,107.6668,107.5622,107.5812,436949.0
2023-11-10 10:30:00,113.17,113.21,113.13,113.21,46500.0,107.5812,107.6192,107.5432,107.6192,46500.0
2023-11-10 11:00:00,113.22,113.25,113.17,113.18,67340.0,107.6287,107.6573,107.5812,107.5907,67340.0
2023-11-10 11:30:00,113.17,113.17,113.07,113.09,79129.0,107.5812,107.5812,107.4861,107.5052,79129.0
2023-11-10 12:00:00,113.09,113.11,113.02,113.04,80922.0,107.5052,107.5242,107.4386,107.4576,80922.0
2023-11-10 12:30:00,113.04,113.07,113.01,113.04,273335.0,107.4576,107.4861,107.4291,107.4576,273335.0
2023-11-10 13:00:00,113.04,113.05,112.98,112.99,181214.0,107.4576,107.4671,107.4006,107.4101,181214.0
2023-11-10 13:30:00,112.99,113.03,112.98,113.03,33635.0,107.4101,107.4481,107.4006,107.4481,33635.0
2023-11-10 14:00:00,113.03,113.07,113.03,113.07,37156.0,107.4481,107.4861,107.4481,107.4861,37156.0
2023-11-10 14:30:00,113.06,113.06,112.97,112.98,638462.0,107.4766,107.4766,107.3911,107.4006,638462.0
2023-11-10 15:00:00,112.98,113.04,112.97,113.03,98762.0,107.4006,107.4576,107.3911,107.4481,98762.0
2023-11-10 15:30:00,113.04,113.06,113.01,113.03,125892.0,107.4576,107.4766,107.4291,107.4481,125892.0
2023-11-13 09:30:00,112.78,112.82,112.72,112.74,241816.0,107.2105,107.2485,107.1534,107.1724,241816.0
2023-11-13 10:00:00,112.75,112.85,112.73,112.84,133603.0,107.1819,107.277,107.1629,107.2675,133603.0
2023-11-13 10:30:00,112.84,112.87,112.8,112.85,46075.0,107.2675,107.296,107.2295,107.277,46075.0
2023-11-13 11:00:00,112.85,112.97,112.84,112.95,128280.0,107.277,107.3911,107.2675,107.3721,128280.0
2023-11-13 11:30:00,112.95,113.0,112.93,112.99,81537.0,107.3721,107.4196,107.3531,107.4101,81537.0
2023-11-13 12:00:00,113.0,113.0,112.96,112.96,57608.0,107.4196,107.4196,107.3816,107.3816,57608.0
2023-11-13 12:30:00,112.96,112.99,112.95,112.97,119885.0,107.3816,107.4101,107.3721,107.3911,119885.0
2023-11-13 13:00:00,112.97,113.0,112.94,112.97,64662.0,107.3911,107.4196,107.3626,107.3911,64662.0
2023-11-13 13:30:00,112.97,113.05,112.97,113.02,37106.0,107.3911,107.4671,107.3911,107.4386,37106.0
2023-11-13 14:00:00,113.02,113.05,113.01,113.05,75382.0,107.4386,107.4671,107.4291,107.4671,75382.0
2023-11-13 14:30:00,113.05,113.06,113.01,113.02,79258.0,107.4671,107.4766,107.4291,107.4386,79258.0
2023-11-13 15:00:00,113.02,113.03,112.99,113.03,111737.0,107.4386,107.4481,107.4101,107.4481,111737.0
2023-11-13 15:30:00,113.03,113.08,113.02,113.07,344356.0,107.4481,107.4957,107.4386,107.4861,344356.0
2023-11-14 09:30:00,114.09,114.17,114.01,114.03,757451.0,108.4558,108.5318,108.3797,108.3987,757451.0
2023-11-14 10:00:00,114.03,114.07,113.99,114.02,514310.0,108.3987,108.4368,108.3607,108.3892,514310.0
2023-11-14 10:30:00,114.02,114.05,113.97,114.03,1590314.0,108.3892,108.4177,108.3417,108.3987,1590314.0
2023-11-14 11:00:00,114.03,114.11,114.03,114.09,235525.0,108.3987,108.4748,108.3987,108.4558,235525.0
2023-11-14 11:30:00,114.09,114.13,114.07,114.09,220534.0,108.4558,108.4938,108.4368,108.4558,220534.0
2023-11-14 12:00:00,114.09,114.11,114.05,114.06,66629.0,108.4558,108.4748,108.4177,108.4273,66629.0
2023-11-14 12:30:00,114.05,114.11,114.04,114.1,93895.0,108.4177,108.4748,108.4082,108.4653,93895.0
2023-11-14 13:00:00,114.09,114.15,114.08,114.13,44984.0,108.4558,108.5128,108.4463,108.4938,44984.0
2023-11-14 13:30:00,114.13,114.16,114.12,114.13,165010.0,108.4938,108.5223,108.4843,108.4938,165010.0
2023-11-14 14:00:00,114.13,114.14,114.1,114.13,117131.0,108.4938,108.5033,108.4653,108.4938,117131.0
2023-11-14 14:30:00,114.13,114.22,114.12,114.22,1274765.0,108.4938,108.5794,108.4843,108.5794,1274765.0
2023-11-14 15:00:00,114.21,114.23,114.17,114.22,401225.0,108.5698,108.5889,108.5318,108.5794,401225.0
2023-11-14 15:30:00,114.22,114.25,114.17,114.18,497816.0,108.5794,108.6079,108.5318,108.5413,497816.0
2023-11-15 09:30:00,113.83,113.85,113.7,113.74,342312.0,108.2086,108.2276,108.085,108.1231,342312.0
2023-11-15 10:00:00,113.74,113.75,113.66,113.72,152478.0,108.1231,108.1326,108.047,108.104,152478.0
2023-11-15 10:30:00,113.72,113.75,113.68,113.73,65615.0,108.104,108.1326,108.066,108.1136,65615.0
2023-11-15 11:00:00,113.73,113.77,113.72,113.74,272659.0,108.1136,108.1516,108.104,108.1231,272659.0
2023-11-15 11:30:00,113.75,113.75,113.62,113.66,234794.0,108.1326,108.1326,108.009,108.047,234794.0
2023-11-15 12:00:00,113.67,113.69,113.61,113.68,69112.0,108.0565,108.0755,107.9995,108.066,69112.0
2023-11-15 12:30:00,113.68,113.72,113.66,113.67,45585.0,108.066,108.104,108.047,108.0565,45585.0
2023-11-15 13:00:00,113.68,113.69,113.62,113.63,64977.0,108.066,108.0755,108.009,108.0185,64977.0
2023-11-15 13:30:00,113.62,113.65,113.6,113.64,55369.0,108.009,108.0375,107.99,108.028,55369.0
2023-11-15 14:00:00,113.64,113.65,113.61,113.63,55764.0,108.028,108.0375,107.9995,108.0185,55764.0
2023-11-15 14:30:00,113.63,113.72,113.63,113.7,92189.0,108.0185,108.104,108.0185,108.085,92189.0
2023-11-15 15:00:00,113.7,113.74,113.7,113.72,121761.0,108.085,108.1231,108.085,108.104,121761.0
2023-11-15 15:30:00,113.72,113.73,113.65,113.66,232669.0,108.104,108.1136,108.0375,108.047,232669.0
2023-11-16 09:30:00,114.11,114.21,114.11,114.21,180712.0,108.4748,108.5698,108.4748,108.5698,180712.0
2023-11-16 10:00:00,114.21,114.3,114.19,114.29,335203.0,108.5698,108.6554,108.5508,108.6459,335203.0
2023-11-16 10:30:00,114.29,114.29,114.19,114.22,543709.0,108.6459,108.6459,108.5508,108.5794,543709.0
2023-11-16 11:00:00,114.23,114.23,114.1,114.12,324393.0,108.5889,108.5889,108.4653,108.4843,324393.0
2023-11-16 11:30:00,114.12,114.15,114.09,114.1,171157.0,108.4843,108.5128,108.4558,108.4653,171157.0
2023-11-16 12:00:00,114.1,114.19,114.09,114.19,105090.0,108.4653,108.5508,108.4558,108.5508,105090.0
2023-11-16 12:30:00,114.19,114.23,114.18,114.23,84682.0,108.5508,108.5889,108.5413,108.5889,84682.0
2023-11-16 13:00:00,114.23,114.25,114.22,114.24,82653.0,108.5889,108.6079,108.5794,108.5984,82653.0
2023-11-16 13:30:00,114.24,114.26,114.2,114.22,107432.0,108.5984,108.6174,108.5603,108.5794,107432.0
2023-11-16 14:00:00,114.22,114.23,114.2,114.22,72063.0,108.5794,108.5889,108.5603,108.5794,72063.0
2023-11-16 14:30:00,114.22,114.25,114.21,114.24,313059.0,108.5794,108.6079,108.5698,108.5984,313059.0
2023-11-16 15:00:00,114.23,114.25,114.2,114.22,83356.0,108.5889,108.6079,108.5603,108.5794,83356.0
2023-11-16 15:30:00,114.22,114.22,114.16,114.19,1321947.0,108.5794,108.5794,108.5223,108.5508,1321947.0
2023-11-17 09:30:00,114.18,114.21,114.08,114.09,256812.0,108.5413,108.5698,108.4463,108.4558,256812.0
2023-11-17 10:00:00,114.08,114.11,114.03,114.06,45645.0,108.4463,108.4748,108.3987,108.4273,45645.0
2023-11-17 10:30:00,114.07,114.1,114.06,114.07,164924.0,108.4368,108.4653,108.4273,108.4368,164924.0
2023-11-17 11:00:00,114.08,114.1,114.03,114.06,82753.0,108.4463,108.4653,108.3987,108.4273,82753.0
2023-11-17 11:30:00,114.05,114.07,114.0,114.06,112343.0,108.4177,108.4368,108.3702,108.4273,112343.0
2023-11-17 12:00:00,114.06,114.11,114.06,114.08,62886.0,108.4273,108.4748,108.4273,108.4463,62886.0
2023-11-17 12:30:00,114.08,114.11,114.07,114.11,30946.0,108.4463,108.4748,108.4368,108.4748,30946.0
2023-11-17 13:00:00,114.11,114.16,114.1,114.15,27504.0,108.4748,108.5223,108.4653,108.5128,27504.0
2023-11-17 13:30:00,114.16,114.18,114.15,114.17,44324.0,108.5223,108.5413,108.5128,108.5318,44324.0
2023-11-17 14:00:00,114.17,114.18,114.15,114.16,62374.0,108.5318,108.5413,108.5128,108.5223,62374.0
2023-11-17 14:30:00,114.16,114.16,114.1,114.11,68254.0,108.5223,108.5223,108.4653,108.4748,68254.0
2023-11-17 15:00:00,114.11,114.13,114.08,114.12,67826.0,108.4748,108.4938,108.4463,108.4843,67826.0
2023-11-17 15:30:00,114.12,114.13,114.1,114.12,72115.0,108.4843,108.4938,108.4653,108.4843,72115.0
2023-11-20 09:30:00,114.04,114.11,114.02,114.08,516310.0,108.4082,108.4748,108.3892,108.4463,516310.0
2023-11-20 10:00:00,114.09,114.09,114.01,114.03,83708.0,108.4558,108.4558,108.3797,108.3987,83708.0
2023-11-20 10:30:00,114.03,114.04,114.0,114.03,37271.0,108.3987,108.4082,108.3702,108.3987,37271.0
2023-11-20 11:00:00,114.02,114.03,113.99,114.0,59216.0,108.3892,108.3987,108.3607,108.3702,59216.0
2023-11-20 11:30:00,114.0,114.05,113.98,114.05,54397.0,108.3702,108.4177,108.3512,108.4177,54397.0
2023-11-20 12:00:00,114.05,114.07,114.04,114.06,103847.0,108.4177,108.4368,108.4082,108.4273,103847.0
2023-11-20 12:30:00,114.04,114.05,114.01,114.04,49833.0,108.4082,108.4177,108.3797,108.4082,49833.0
2023-11-20 13:00:00,114.04,114.23,114.0,114.21,385974.0,108.4082,108.5889,108.3702,108.5698,385974.0
2023-11-20 13:30:00,114.22,114.22,114.17,114.18,36848.0,108.5794,108.5794,108.5318,108.5413,36848.0
2023-11-20 14:00:00,114.18,114.18,114.13,114.16,49411.0,108.5413,108.5413,108.4938,108.5223,49411.0
2023-11-20 14:30:00,114.16,114.18,114.14,114.17,80537.0,108.5223,108.5413,108.5033,108.5318,80537.0
2023-11-20 15:00:00,114.18,114.21,114.17,114.19,76775.0,108.5413,108.5698,108.5318,108.5508,76775.0
2023-11-20 15:30:00,114.18,114.2,114.17,114.17,110698.0,108.5413,108.5603,108.5318,108.5318,110698.0
2023-11-21 09:30:00,114.32,114.36,114.3,114.31,296148.0,108.6744,108.7124,108.6554,108.6649,296148.0
2023-11-21 10:00:00,114.32,114.4,114.31,114.4,164568.0,108.6744,108.7505,108.6649,108.7505,164568.0
2023-11-21 10:30:00,114.41,114.41,114.32,114.33,126577.0,108.76,108.76,108.6744,108.6839,126577.0
2023-11-21 11:00:00,114.34,114.44,114.34,114.39,202988.0,108.6934,108.7885,108.6934,108.741,202988.0
2023-11-21 11:30:00,114.39,114.42,114.37,114.38,64546.0,108.741,108.7695,108.7219,108.7315,64546.0
2023-11-21 12:00:00,114.37,114.38,114.32,114.34,53081.0,108.7219,108.7315,108.6744,108.6934,53081.0
2023-11-21 12:30:00,114.36,114.38,114.31,114.36,52963.0,108.7124,108.7315,108.6649,108.7124,52963.0
2023-11-21 13:00:00,114.35,114.35,114.22,114.23,78612.0,108.7029,108.7029,108.5794,108.5889,78612.0
2023-11-21 13:30:00,114.23,114.25,114.22,114.25,66965.0,108.5889,108.6079,108.5794,108.6079,66965.0
2023-11-21 14:00:00,114.24,114.31,114.18,114.3,125776.0,108.5984,108.6649,108.5413,108.6554,125776.0
2023-11-21 14:30:00,114.29,114.34,114.27,114.32,205256.0,108.6459,108.6934,108.6269,108.6744,205256.0
2023-11-21 15:00:00,114.32,114.35,114.3,114.34,190658.0,108.6744,108.7029,108.6554,108.6934,190658.0
2023-11-21 15:30:00,114.34,114.34,114.3,114.33,61661.0,108.6934,108.6934,108.6554,108.6839,61661.0
2023-11-22 09:30:00,114.4,114.44,114.37,114.38,215107.0,108.7505,108.7885,108.7219,108.7315,215107.0
2023-11-22 10:00:00,114.37,114.37,114.15,114.16,224065.0,108.7219,108.7219,108.5128,108.5223,224065.0
2023-11-22 10:30:00,114.17,114.2,114.11,114.15,182047.0,108.5318,108.5603,108.4748,108.5128,182047.0
2023-11-22 11:00:00,114.15,114.2,114.15,114.19,283465.0,108.5128,108.5603,108.5128,108.5508,283465.0
2023-11-22 11:30:00,114.19,114.24,114.18,114.18,47736.0,108.5508,108.5984,108.5413,108.5413,47736.0
2023-11-22 12:00:00,114.19,114.19,114.14,114.17,121288.0,108.5508,108.5508,108.5033,108.5318,121288.0
2023-11-22 12:30:00,114.17,114.17,114.12,114.16,34092.0,108.5318,108.5318,108.4843,108.5223,34092.0
2023-11-22 13:00:00,114.16,114.21,114.13,114.21,44431.0,108.5223,108.5698,108.4938,108.5698,44431.0
2023-11-22 13:30:00,114.2,114.21,114.17,114.21,165058.0,108.5603,108.5698,108.5318,108.5698,165058.0
2023-11-22 14:00:00,114.2,114.25,114.2,114.23,79656.0,108.5603,108.6079,108.5603,108.5889,79656.0
2023-11-22 14:30:00,114.23,114.26,114.22,114.26,49080.0,108.5889,108.6174,108.5794,108.6174,49080.0
2023-11-22 15:00:00,114.25,114.28,114.25,114.27,62568.0,108.6079,108.6364,108.6079,108.6269,62568.0
2023-11-22 15:30:00,114.26,114.28,114.25,114.28,309905.0,108.6174,108.6364,108.6079,108.6364,309905.0
2023-11-24 09:30:00,114.02,114.07,113.98,114.0,211315.0,108.3892,108.4368,108.3512,108.3702,211315.0
2023-11-24 10:00:00,114.02,114.03,113.98,114.0,73628.0,108.3892,108.3987,108.3512,108.3702,73628.0
2023-11-24 10:30:00,114.0,114.02,113.96,114.01,127037.0,108.3702,108.3892,108.3322,108.3797,127037.0
2023-11-24 11:00:00,114.01,114.02,113.95,113.97,123629.0,108.3797,108.3892,108.3227,108.3417,123629.0
2023-11-24 11:30:00,113.98,113.98,113.96,113.96,47092.0,108.3512,108.3512,108.3322,108.3322,47092.0
2023-11-24 12:00:00,113.97,113.98,113.95,113.97,64147.0,108.3417,108.3512,108.3227,108.3417,64147.0
2023-11-24 12:30:00,113.98,114.0,113.97,113.97,80204.0,108.3512,108.3702,108.3417,108.3417,80204.0
2023-11-27 09:30:00,114.17,114.19,114.12,114.16,214638.0,108.5318,108.5508,108.4843,108.5223,214638.0
2023-11-27 10:00:00,114.18,114.27,114.18,114.26,212724.0,108.5413,108.6269,108.5413,108.6174,212724.0
2023-11-27 10:30:00,114.26,114.26,114.2,114.23,423477.0,108.6174,108.6174,108.5603,108.5889,423477.0
2023-11-27 11:00:00,114.23,114.27,114.21,114.23,60752.0,108.5889,108.6269,108.5698,108.5889,60752.0
2023-11-27 11:30:00,114.23,114.3,114.17,114.28,249075.0,108.5889,108.6554,108.5318,108.6364,249075.0
2023-11-27 12:00:00,114.28,114.28,114.24,114.25,68304.0,108.6364,108.6364,108.5984,108.6079,68304.0
2023-11-27 12:30:00,114.24,114.29,114.23,114.26,31267.0,108.5984,108.6459,108.5889,108.6174,31267.0
2023-11-27 13:00:00,114.25,114.38,114.23,114.34,370497.0,108.6079,108.7315,108.5889,108.6934,370497.0
2023-11-27 13:30:00,114.35,114.37,114.33,114.34,34805.0,108.7029,108.7219,108.6839,108.6934,34805.0
2023-11-27 14:00:00,114.34,114.37,114.33,114.37,138810.0,108.6934,108.7219,108.6839,108.7219,138810.0
2023-11-27 14:30:00,114.36,114.43,114.35,114.43,201789.0,108.7124,108.779,108.7029,108.779,201789.0
2023-11-27 15:00:00,114.42,114.43,114.41,114.42,258613.0,108.7695,108.779,108.76,108.7695,258613.0
2023-11-27 15:30:00,114.42,114.45,114.41,114.44,172734.0,108.7695,108.798,108.76,108.7885,172734.0
2023-11-28 09:30:00,114.41,114.51,114.38,114.48,166962.0,108.76,108.855,108.7315,108.8265,166962.0
2023-11-28 10:00:00,114.47,114.54,114.45,114.53,90975.0,108.817,108.8836,108.798,108.874,90975.0
2023-11-28 10:30:00,114.53,114.75,114.52,114.75,505540.0,108.874,109.0832,108.8645,109.0832,505540.0
2023-11-28 11:00:00,114.74,114.82,114.7,114.8,281402.0,109.0737,109.1497,109.0356,109.1307,281402.0
2023-11-28 11:30:00,114.79,114.86,114.77,114.86,146391.0,109.1212,109.1877,109.1022,109.1877,146391.0
2023-11-28 12:00:00,114.85,114.9,114.84,114.85,88825.0,109.1782,109.2258,109.1687,109.1782,88825.0
2023-11-28 12:30:00,114.86,114.86,114.78,114.79,96525.0,109.1877,109.1877,109.1117,109.1212,96525.0
2023-11-28 13:00:00,114.78,114.83,114.72,114.79,170733.0,109.1117,109.1592,109.0547,109.1212,170733.0
2023-11-28 13:30:00,114.8,114.81,114.75,114.81,42794.0,109.1307,109.1402,109.0832,109.1402,42794.0
2023-11-28 14:00:00,114.81,114.86,114.81,114.84,91232.0,109.1402,109.1877,109.1402,109.1687,91232.0
2023-11-28 14:30:00,114.84,114.94,114.8,114.94,332558.0,109.1687,109.2638,109.1307,109.2638,332558.0
2023-11-28 15:00:00,114.94,114.94,114.85,114.9,157273.0,109.2638,109.2638,109.1782,109.2258,157273.0
2023-11-28 15:30:00,114.9,114.96,114.89,114.91,215866.0,109.2258,109.2828,109.2163,109.2353,215866.0
2023-11-29 09:30:00,115.23,115.37,115.23,115.36,393095.0,109.5395,109.6726,109.5395,109.6631,393095.0
2023-11-29 10:00:00,115.37,115.44,115.22,115.24,488754.0,109.6726,109.7391,109.53,109.549,488754.0
2023-11-29 10:30:00,115.23,115.28,115.17,115.26,180903.0,109.5395,109.587,109.4824,109.568,180903.0
2023-11-29 11:00:00,115.25,115.29,115.21,115.21,72567.0,109.5585,109.5965,109.5205,109.5205,72567.0
2023-11-29 11:30:00,115.21,115.24,115.13,115.13,49310.0,109.5205,109.549,109.4444,109.4444,49310.0
2023-11-29 12:00:00,115.14,115.23,115.13,115.18,110163.0,109.4539,109.5395,109.4444,109.4919,110163.0
2023-11-29 12:30:00,115.17,115.28,115.16,115.27,54833.0,109.4824,109.587,109.4729,109.5775,54833.0
2023-11-29 13:00:00,115.27,115.33,115.26,115.29,92242.0,109.5775,109.6345,109.568,109.5965,92242.0
2023-11-29 13:30:00,115.29,115.32,115.28,115.29,152558.0,109.5965,109.625,109.587,109.5965,152558.0
2023-11-29 14:00:00,115.3,115.35,115.27,115.27,88470.0,109.606,109.6535,109.5775,109.5775,88470.0
2023-11-29 14:30:00,115.28,115.29,115.22,115.29,93211.0,109.587,109.5965,109.53,109.5965,93211.0
2023-11-29 15:00:00,115.28,115.3,115.25,115.29,58186.0,109.587,109.606,109.5585,109.5965,58186.0
2023-11-29 15:30:00,115.28,115.31,115.27,115.28,295720.0,109.587,109.6155,109.5775,109.587,295720.0
2023-11-30 09:30:00,115.09,115.11,114.92,114.97,441239.0,109.4064,109.4254,109.2448,109.2923,441239.0
2023-11-30 10:00:00,114.97,115.02,114.95,114.98,164051.0,109.2923,109.3398,109.2733,109.3018,164051.0
2023-11-30 10:30:00,114.97,115.06,114.95,115.06,178345.0,109.2923,109.3779,109.2733,109.3779,178345.0
2023-11-30 11:00:00,115.06,115.09,115.03,115.08,91707.0,109.3779,109.4064,109.3494,109.3969,91707.0
2023-11-30 11:30:00,115.08,115.1,115.05,115.08,178314.0,109.3969,109.4159,109.3684,109.3969,178314.0
2023-11-30 12:00:00,115.08,115.1,115.01,115.04,95268.0,109.3969,109.4159,109.3303,109.3589,95268.0
2023-11-30 12:30:00,115.05,115.05,114.94,114.94,63058.0,109.3684,109.3684,109.2638,109.2638,63058.0
2023-11-30 13:00:00,114.95,115.04,114.94,115.03,40113.0,109.2733,109.3589,109.2638,109.3494,40113.0
2023-11-30 13:30:00,115.03,115.05,114.98,115.0,93835.0,109.3494,109.3684,109.3018,109.3208,93835.0
2023-11-30 14:00:00,115.0,115.03,114.99,115.0,304911.0,109.3208,109.3494,109.3113,109.3208,304911.0
2023-11-30 14:30:00,115.01,115.04,114.96,114.97,239624.0,109.3303,109.3589,109.2828,109.2923,239624.0
2023-11-30 15:00:00,114.97,115.0,114.88,114.89,112981.0,109.2923,109.3208,109.2068,109.2163,112981.0
2023-11-30 15:30:00,114.9,115.03,114.89,115.03,230391.0,109.2258,109.3494,109.2163,109.3494,230391.0
2023-12-01 09:30:00,114.73,114.82,114.71,114.76,144159.0,109.324,109.4098,109.3049,109.3526,144159.0
2023-12-01 10:00:00,114.77,115.12,114.77,115.05,635263.0,109.3621,109.6956,109.3621,109.6289,635263.0
2023-12-01 10:30:00,115.05,115.05,114.91,115.02,302075.0,109.6289,109.6289,109.4955,109.6003,302075.0
2023-12-01 11:00:00,115.01,115.27,114.86,115.27,1355873.0,109.5908,109.8386,109.4479,109.8386,1355873.0
2023-12-01 11:30:00,115.28,115.38,115.24,115.29,645391.0,109.8481,109.9434,109.81,109.8576,645391.0
2023-12-01 12:00:00,115.29,115.31,115.23,115.23,280488.0,109.8576,109.8767,109.8004,109.8004,280488.0
2023-12-01 12:30:00,115.23,115.4,115.21,115.4,490993.0,109.8004,109.9624,109.7814,109.9624,490993.0
2023-12-01 13:00:00,115.4,115.49,115.38,115.48,460756.0,109.9624,110.0482,109.9434,110.0387,460756.0
2023-12-01 13:30:00,115.47,115.52,115.41,115.44,287039.0,110.0291,110.0768,109.972,110.0005,287039.0
2023-12-01 14:00:00,115.45,115.49,115.41,115.46,151274.0,110.0101,110.0482,109.972,110.0196,151274.0
2023-12-01 14:30:00,115.46,115.46,115.34,115.41,182823.0,110.0196,110.0196,109.9053,109.972,182823.0
2023-12-01 15:00:00,115.41,115.46,115.37,115.45,202530.0,109.972,110.0196,109.9338,110.0101,202530.0
2023-12-01 15:30:00,115.46,115.47,115.42,115.45,256499.0,110.0196,110.0291,109.9815,110.0101,256499.0
2023-12-04 09:30:00,115.14,115.24,115.1,115.22,235237.0,109.7147,109.81,109.6766,109.7909,235237.0
2023-12-04 10:00:00,115.23,115.31,115.13,115.15,203800.0,109.8004,109.8767,109.7052,109.7242,203800.0
2023-12-04 10:30:00,115.14,115.16,115.01,115.04,413089.0,109.7147,109.7337,109.5908,109.6194,413089.0
2023-12-04 11:00:00,115.05,115.08,115.03,115.04,145588.0,109.6289,109.6575,109.6099,109.6194,145588.0
2023-12-04 11:30:00,115.03,115.07,115.01,115.04,66096.0,109.6099,109.648,109.5908,109.6194,66096.0
2023-12-04 12:00:00,115.04,115.07,114.98,114.99,108460.0,109.6194,109.648,109.5622,109.5718,108460.0
2023-12-04 12:30:00,114.99,115.02,114.96,115.01,58144.0,109.5718,109.6003,109.5432,109.5908,58144.0
2023-12-04 13:00:00,115.01,115.02,114.97,114.97,74239.0,109.5908,109.6003,109.5527,109.5527,74239.0
2023-12-04 13:30:00,114.97,115.0,114.97,115.0,248296.0,109.5527,109.5813,109.5527,109.5813,248296.0
2023-12-04 14:00:00,115.0,115.03,114.99,115.03,640347.0,109.5813,109.6099,109.5718,109.6099,640347.0
2023-12-04 14:30:00,115.03,115.04,115.0,115.03,157731.0,109.6099,109.6194,109.5813,109.6099,157731.0
2023-12-04 15:00:00,115.03,115.06,115.0,115.05,144610.0,109.6099,109.6385,109.5813,109.6289,144610.0
2023-12-04 15:30:00,115.05,115.13,115.04,115.11,585392.0,109.6289,109.7052,109.6194,109.6861,585392.0
2023-12-05 09:30:00,115.3,115.39,115.26,115.3,350848.0,109.8671,109.9529,109.829,109.8671,350848.0
2023-12-05 10:00:00,115.31,115.61,115.31,115.44,669797.0,109.8767,110.1625,109.8767,110.0005,669797.0
2023-12-05 10:30:00,115.44,115.51,115.35,115.5,201276.0,110.0005,110.0672,109.9148,110.0577,201276.0
2023-12-05 11:00:00,115.51,115.54,115.45,115.5,148708.0,110.0672,110.0958,110.0101,110.0577,148708.0
2023-12-05 11:30:00,115.49,115.5,115.42,115.5,110333.0,110.0482,110.0577,109.9815,110.0577,110333.0
2023-12-05 12:00:00,115.5,115.56,115.48,115.54,103434.0,110.0577,110.1149,110.0387,110.0958,103434.0
2023-12-05 12:30:00,115.54,115.57,115.5,115.51,288738.0,110.0958,110.1244,110.0577,110.0672,288738.0
2023-12-05 13:00:00,115.51,115.52,115.43,115.46,76813.0,110.0672,110.0768,109.991,110.0196,76813.0
2023-12-05 13:30:00,115.45,115.52,115.45,115.52,62694.0,110.0101,110.0768,110.0101,110.0768,62694.0
2023-12-05 14:00:00,115.52,115.53,115.46,115.49,119731.0,110.0768,110.0863,110.0196,110.0482,119731.0
2023-12-05 14:30:00,115.48,115.58,115.47,115.55,81992.0,110.0387,110.134,110.0291,110.1054,81992.0
2023-12-05 15:00:00,115.54,115.56,115.49,115.5,177792.0,110.0958,110.1149,110.0482,110.0577,177792.0
2023-12-05 15:30:00,115.5,115.52,115.49,115.52,162022.0,110.0577,110.0768,110.0482,110.0768,162022.0
2023-12-06 09:30:00,115.63,115.66,115.56,115.59,203609.0,110.1816,110.2102,110.1149,110.1435,203609.0
2023-12-06 10:00:00,115.59,115.63,115.49,115.62,209957.0,110.1435,110.1816,110.0482,110.1721,209957.0
2023-12-06 10:30:00,115.62,115.72,115.62,115.65,71823.0,110.1721,110.2674,110.1721,110.2007,71823.0
2023-12-06 11:00:00,115.65,115.68,115.56,115.58,246985.0,110.2007,110.2292,110.1149,110.134,246985.0
2023-12-06 11:30:00,115.58,115.68,115.57,115.67,93398.0,110.134,110.2292,110.1244,110.2197,93398.0
2023-12-06 12:00:00,115.66,115.71,115.65,115.67,70014.0,110.2102,110.2578,110.2007,110.2197,70014.0
2023-12-06 12:30:00,115.67,115.7,115.65,115.65,41035.0,110.2197,110.2483,110.2007,110.2007,41035.0
2023-12-06 13:00:00,115.66,115.68,115.64,115.65,36030.0,110.2102,110.2292,110.1911,110.2007,36030.0
2023-12-06 13:30:00,115.66,115.72,115.65,115.71,58923.0,110.2102,110.2674,110.2007,110.2578,58923.0
2023-12-06 14:00:00,115.7,115.73,115.65,115.67,126521.0,110.2483,110.2769,110.2007,110.2197,126521.0
2023-12-06 14:30:00,115.67,115.68,115.65,115.66,83049.0,110.2197,110.2292,110.2007,110.2102,83049.0
2023-12-06 15:00:00,115.66,115.66,115.61,115.65,117999.0,110.2102,110.2102,110.1625,110.2007,117999.0
2023-12-06 15:30:00,115.65,115.68,115.64,115.67,188804.0,110.2007,110.2292,110.1911,110.2197,188804.0
2023-12-07 09:30:00,115.61,115.73,115.61,115.68,287994.0,110.1625,110.2769,110.1625,110.2292,287994.0
2023-12-07 10:00:00,115.67,115.69,115.59,115.66,201429.0,110.2197,110.2388,110.1435,110.2102,201429.0
2023-12-07 10:30:00,115.65,115.7,115.61,115.66,73263.0,110.2007,110.2483,110.1625,110.2102,73263.0
2023-12-07 11:00:00,115.67,115.75,115.65,115.74,70297.0,110.2197,110.2959,110.2007,110.2864,70297.0
2023-12-07 11:30:00,115.74,115.78,115.71,115.76,70460.0,110.2864,110.3245,110.2578,110.3055,70460.0
2023-12-07 12:00:00,115.76,115.76,115.7,115.73,65017.0,110.3055,110.3055,110.2483,110.2769,65017.0
2023-12-07 12:30:00,115.74,115.85,115.74,115.8,187977.0,110.2864,110.3912,110.2864,110.3436,187977.0
2023-12-07 13:00:00,115.8,115.82,115.77,115.77,51642.0,110.3436,110.3626,110.315,110.315,51642.0
2023-12-07 13:30:00,115.78,115.81,115.77,115.8,71574.0,110.3245,110.3531,110.315,110.3436,71574.0
2023-12-07 14:00:00,115.81,115.81,115.76,115.77,59441.0,110.3531,110.3531,110.3055,110.315,59441.0
2023-12-07 14:30:00,115.76,115.78,115.74,115.76,80519.0,110.3055,110.3245,110.2864,110.3055,80519.0
2023-12-07 15:00:00,115.75,115.75,115.7,115.72,70880.0,110.2959,110.2959,110.2483,110.2674,70880.0
2023-12-07 15:30:00,115.71,115.73,115.66,115.66,330327.0,110.2578,110.2769,110.2102,110.2102,330327.0
2023-12-08 09:30:00,115.19,115.24,115.12,115.16,252733.0,109.7623,109.81,109.6956,109.7337,252733.0
2023-12-08 10:00:00,115.15,115.29,115.15,115.19,221144.0,109.7242,109.8576,109.7242,109.7623,221144.0
2023-12-08 10:30:00,115.18,115.18,115.08,115.08,111967.0,109.7528,109.7528,109.6575,109.6575,111967.0
2023-12-08 11:00:00,115.09,115.09,115.04,115.06,72550.0,109.667,109.667,109.6194,109.6385,72550.0
2023-12-08 11:30:00,115.06,115.06,114.97,114.98,70556.0,109.6385,109.6385,109.5527,109.5622,70556.0
2023-12-08 12:00:00,114.99,115.05,114.96,115.02,96547.0,109.5718,109.6289,109.5432,109.6003,96547.0
2023-12-08 12:30:00,115.03,115.11,115.02,115.1,145346.0,109.6099,109.6861,109.6003,109.6766,145346.0
2023-12-08 13:00:00,115.11,115.14,115.09,115.1,1036609.0,109.6861,109.7147,109.667,109.6766,1036609.0
2023-12-08 13:30:00,115.11,115.13,115.07,115.07,107199.0,109.6861,109.7052,109.648,109.648,107199.0
2023-12-08 14:00:00,115.08,115.14,115.07,115.13,113147.0,109.6575,109.7147,109.648,109.7052,113147.0
2023-12-08 14:30:00,115.13,115.14,115.03,115.04,134713.0,109.7052,109.7147,109.6099,109.6194,134713.0
2023-12-08 15:00:00,115.04,115.11,115.04,115.09,68856.0,109.6194,109.6861,109.6194,109.667,68856.0
2023-12-08 15:30:00,115.09,115.11,115.08,115.1,181245.0,109.667,109.6861,109.6575,109.6766,181245.0
2023-12-11 09:30:00,114.95,114.96,114.92,114.93,74469.0,109.5336,109.5432,109.505,109.5146,74469.0
2023-12-11 10:00:00,114.93,114.98,114.9,114.91,89200.0,109.5146,109.5622,109.486,109.4955,89200.0
2023-12-11 10:30:00,114.91,114.94,114.89,114.93,75425.0,109.4955,109.5241,109.4765,109.5146,75425.0
2023-12-11 11:00:00,114.92,114.98,114.89,114.92,106472.0,109.505,109.5622,109.4765,109.505,106472.0
2023-12-11 11:30:00,114.91,114.92,114.84,114.86,238930.0,109.4955,109.505,109.4288,109.4479,238930.0
2023-12-11 12:00:00,114.86,114.89,114.86,114.88,81430.0,109.4479,109.4765,109.4479,109.4669,81430.0
2023-12-11 12:30:00,114.88,114.88,114.85,114.86,32219.0,109.4669,109.4669,109.4383,109.4479,32219.0
2023-12-11 13:00:00,114.86,114.98,114.83,114.97,210007.0,109.4479,109.5622,109.4193,109.5527,210007.0
2023-12-11 13:30:00,114.98,115.04,114.97,115.04,93371.0,109.5622,109.6194,109.5527,109.6194,93371.0
2023-12-11 14:00:00,115.04,115.12,115.02,115.11,171029.0,109.6194,109.6956,109.6003,109.6861,171029.0
2023-12-11 14:30:00,115.12,115.12,115.08,115.08,140287.0,109.6956,109.6956,109.6575,109.6575,140287.0
2023-12-11 15:00:00,115.08,115.1,115.05,115.09,111220.0,109.6575,109.6766,109.6289,109.667,111220.0
2023-12-11 15:30:00,115.09,115.11,115.07,115.1,69315.0,109.667,109.6861,109.648,109.6766,69315.0
2023-12-12 09:30:00,115.11,115.16,115.03,115.09,185618.0,109.6861,109.7337,109.6099,109.667,185618.0
2023-12-12 10:00:00,115.09,115.17,115.08,115.15,64835.0,109.667,109.7433,109.6575,109.7242,64835.0
2023-12-12 10:30:00,115.16,115.18,115.12,115.17,46172.0,109.7337,109.7528,109.6956,109.7433,46172.0
2023-12-12 11:00:00,115.17,115.24,115.16,115.19,58445.0,109.7433,109.81,109.7337,109.7623,58445.0
2023-12-12 11:30:00,115.19,115.24,115.19,115.2,63197.0,109.7623,109.81,109.7623,109.7719,63197.0
2023-12-12 12:00:00,115.22,115.22,115.15,115.19,56883.0,109.7909,109.7909,109.7242,109.7623,56883.0
2023-12-12 12:30:00,115.19,115.19,115.13,115.15,72449.0,109.7623,109.7623,109.7052,109.7242,72449.0
2023-12-12 13:00:00,115.14,115.29,115.14,115.23,209020.0,109.7147,109.8576,109.7147,109.8004,209020.0
2023-12-12 13:30:00,115.23,115.29,115.22,115.25,38521.0,109.8004,109.8576,109.7909,109.8195,38521.0
2023-12-12 14:00:00,115.25,115.27,115.23,115.24,150761.0,109.8195,109.8386,109.8004,109.81,150761.0
2023-12-12 14:30:00,115.23,115.24,115.21,115.23,47928.0,109.8004,109.81,109.7814,109.8004,47928.0
2023-12-12 15:00:00,115.22,115.24,115.21,115.23,94513.0,109.7909,109.81,109.7814,109.8004,94513.0
2023-12-12 15:30:00,115.23,115.26,115.22,115.25,130148.0,109.8004,109.829,109.7909,109.8195,130148.0
2023-12-13 09:30:00,115.44,115.47,115.41,115.42,1659608.0,110.0005,110.0291,109.972,109.9815,1659608.0
2023-12-13 10:00:00,115.42,115.43,115.37,115.4,126128.0,109.9815,109.991,109.9338,109.9624,126128.0
2023-12-13 10:30:00,115.4,115.5,115.39,115.48,38555.0,109.9624,110.0577,109.9529,110.0387,38555.0
2023-12-13 11:00:00,115.48,115.52,115.45,115.51,52356.0,110.0387,110.0768,110.0101,110.0672,52356.0
2023-12-13 11:30:00,115.51,115.52,115.49,115.52,125566.0,110.0672,110.0768,110.0482,110.0768,125566.0
2023-12-13 12:00:00,115.52,115.54,115.51,115.53,63299.0,110.0768,110.0958,110.0672,110.0863,63299.0
2023-12-13 12:30:00,115.53,115.55,115.49,115.49,43530.0,110.0863,110.1054,110.0482,110.0482,43530.0
2023-12-13 13:00:00,115.49,115.5,115.45,115.48,185274.0,110.0482,110.0577,110.0101,110.0387,185274.0
2023-12-13 13:30:00,115.48,115.54,115.46,115.5,152973.0,110.0387,110.0958,110.0196,110.0577,152973.0
2023-12-13 14:00:00,115.51,116.22,115.51,116.22,797698.0,110.0672,110.7438,110.0672,110.7438,797698.0
2023-12-13 14:30:00,116.19,116.57,116.12,116.38,716864.0,110.7152,111.0773,110.6485,110.8963,716864.0
2023-12-13 15:00:00,116.38,116.52,116.29,116.36,654736.0,110.8963,111.0297,110.8105,110.8772,654736.0
2023-12-13 15:30:00,116.37,116.49,116.34,116.48,302007.0,110.8867,111.0011,110.8581,110.9915,302007.0
2023-12-14 09:30:00,116.56,116.7,116.54,116.62,370484.0,111.3454,111.4791,111.3263,111.4027,370484.0
2023-12-14 10:00:00,116.62,116.69,116.6,116.63,375217.0,111.4027,111.4696,111.3836,111.4122,375217.0
2023-12-14 10:30:00,116.64,116.71,116.54,116.71,238315.0,111.4218,111.4887,111.3263,111.4887,238315.0
2023-12-14 11:00:00,116.71,116.8,116.71,116.75,193293.0,111.4887,111.5746,111.4887,111.5269,193293.0
2023-12-14 11:30:00,116.75,116.89,116.74,116.84,261752.0,111.5269,111.6606,111.5173,111.6128,261752.0
2023-12-14 12:00:00,116.83,116.9,116.8,116.85,166672.0,111.6033,111.6702,111.5746,111.6224,166672.0
2023-12-14 12:30:00,116.84,116.85,116.73,116.73,192993.0,111.6128,111.6224,111.5078,111.5078,192993.0
2023-12-14 13:00:00,116.72,116.73,116.62,116.64,112702.0,111.4982,111.5078,111.4027,111.4218,112702.0
2023-12-14 13:30:00,116.64,116.66,116.59,116.6,174444.0,111.4218,111.4409,111.374,111.3836,174444.0
2023-12-14 14:00:00,116.6,116.64,116.57,116.62,188730.0,111.3836,111.4218,111.3549,111.4027,188730.0
2023-12-14 14:30:00,116.61,116.62,116.57,116.6,293434.0,111.3931,111.4027,111.3549,111.3836,293434.0
2023-12-14 15:00:00,116.6,116.65,116.57,116.64,346941.0,111.3836,111.4313,111.3549,111.4218,346941.0
2023-12-14 15:30:00,116.63,116.7,116.63,116.7,252522.0,111.4122,111.4791,111.4122,111.4791,252522.0
2023-12-15 09:30:00,116.54,116.65,116.5,116.59,314706.0,111.3263,111.4313,111.2881,111.374,314706.0
2023-12-15 10:00:00,116.6,116.71,116.58,116.65,165552.0,111.3836,111.4887,111.3645,111.4313,165552.0
2023-12-15 10:30:00,116.64,116.68,116.58,116.63,112470.0,111.4218,111.46,111.3645,111.4122,112470.0
2023-12-15 11:00:00,116.63,116.66,116.53,116.65,156763.0,111.4122,111.4409,111.3167,111.4313,156763.0
2023-12-15 11:30:00,116.65,116.67,116.6,116.63,321628.0,111.4313,111.4504,111.3836,111.4122,321628.0
2023-12-15 12:00:00,116.63,116.64,116.58,116.64,418735.0,111.4122,111.4218,111.3645,111.4218,418735.0
2023-12-15 12:30:00,116.63,116.64,116.57,116.6,64055.0,111.4122,111.4218,111.3549,111.3836,64055.0
2023-12-15 13:00:00,116.59,116.6,116.5,116.52,61938.0,111.374,111.3836,111.2881,111.3072,61938.0
2023-12-15 13:30:00,116.52,116.56,116.48,116.5,82748.0,111.3072,111.3454,111.2689,111.2881,82748.0
2023-12-15 14:00:00,116.49,116.54,116.48,116.5,64816.0,111.2785,111.3263,111.2689,111.2881,64816.0
2023-12-15 14:30:00,116.49,116.51,116.46,116.5,201267.0,111.2785,111.2976,111.2498,111.2881,201267.0
2023-12-15 15:00:00,116.5,116.58,116.49,116.58,234178.0,111.2881,111.3645,111.2785,111.3645,234178.0
2023-12-15 15:30:00,116.58,116.58,116.55,116.56,173329.0,111.3645,111.3645,111.3358,111.3454,173329.0
2023-12-18 09:30:00,116.53,116.53,116.41,116.43,101289.0,111.3167,111.3167,111.2021,111.2212,101289.0
2023-12-18 10:00:00,116.44,116.45,116.38,116.41,153391.0,111.2307,111.2403,111.1734,111.2021,153391.0
2023-12-18 10:30:00,116.42,116.44,116.39,116.44,101899.0,111.2116,111.2307,111.183,111.2307,101899.0
2023-12-18 11:00:00,116.44,116.45,116.41,116.43,152243.0,111.2307,111.2403,111.2021,111.2212,152243.0
2023-12-18 11:30:00,116.43,116.45,116.4,116.41,50573.0,111.2212,111.2403,111.1925,111.2021,50573.0
2023-12-18 12:00:00,116.41,116.42,116.38,116.42,28642.0,111.2021,111.2116,111.1734,111.2116,28642.0
2023-12-18 12:30:00,116.42,116.43,116.38,116.41,56913.0,111.2116,111.2212,111.1734,111.2021,56913.0
2023-12-18 13:00:00,116.42,116.42,116.39,116.4,136705.0,111.2116,111.2116,111.183,111.1925,136705.0
2023-12-18 13:30:00,116.4,116.42,116.38,116.4,45450.0,111.1925,111.2116,111.1734,111.1925,45450.0
2023-12-18 14:00:00,116.4,116.43,116.4,116.4,96287.0,111.1925,111.2212,111.1925,111.1925,96287.0
2023-12-18 14:30:00,116.41,116.42,116.39,116.4,83803.0,111.2021,111.2116,111.183,111.1925,83803.0
2023-12-18 15:00:00,116.4,116.43,116.38,116.43,116568.0,111.1925,111.2212,111.1734,111.2212,116568.0
2023-12-18 15:30:00,116.43,116.43,116.41,116.41,196030.0,111.2212,111.2212,111.2021,111.2021,196030.0
2023-12-19 09:30:00,116.48,116.64,116.48,116.63,136037.0,111.2689,111.4218,111.2689,111.4122,136037.0
2023-12-19 10:00:00,116.64,116.65,116.59,116.6,84330.0,111.4218,111.4313,111.374,111.3836,84330.0
2023-12-19 10:30:00,116.6,116.6,116.52,116.58,123860.0,111.3836,111.3836,111.3072,111.3645,123860.0
2023-12-19 11:00:00,116.58,116.59,116.55,116.57,41671.0,111.3645,111.374,111.3358,111.3549,41671.0
2023-12-19 11:30:00,116.58,116.6,116.57,116.59,143771.0,111.3645,111.3836,111.3549,111.374,143771.0
2023-12-19 12:00:00,116.59,116.6,116.51,116.52,135749.0,111.374,111.3836,111.2976,111.3072,135749.0
2023-12-19 12:30:00,116.52,116.55,116.51,116.51,69653.0,111.3072,111.3358,111.2976,111.2976,69653.0
2023-12-19 13:00:00,116.51,116.52,116.46,116.47,131887.0,111.2976,111.3072,111.2498,111.2594,131887.0
2023-12-19 13:30:00,116.46,116.53,116.46,116.53,83689.0,111.2498,111.3167,111.2498,111.3167,83689.0
2023-12-19 14:00:00,116.52,116.54,116.48,116.49,124462.0,111.3072,111.3263,111.2689,111.2785,124462.0
2023-12-19 14:30:00,116.49,116.51,116.48,116.5,334697.0,111.2785,111.2976,111.2689,111.2881,334697.0
2023-12-19 15:00:00,116.51,116.52,116.46,116.48,226147.0,111.2976,111.3072,111.2498,111.2689,226147.0
2023-12-19 15:30:00,116.48,116.52,116.47,116.51,156475.0,111.2689,111.3072,111.2594,111.2976,156475.0
2023-12-20 09:30:00,116.73,116.77,116.73,116.77,75167.0,111.5078,111.546,111.5078,111.546,75167.0
2023-12-20 10:00:00,116.78,116.78,116.63,116.63,257154.0,111.5555,111.5555,111.4122,111.4122,257154.0
2023-12-20 10:30:00,116.64,116.67,116.58,116.65,96154.0,111.4218,111.4504,111.3645,111.4313,96154.0
2023-12-20 11:00:00,116.65,116.7,116.63,116.68,113043.0,111.4313,111.4791,111.4122,111.46,113043.0
2023-12-20 11:30:00,116.68,116.69,116.65,116.67,103848.0,111.46,111.4696,111.4313,111.4504,103848.0
2023-12-20 12:00:00,116.68,116.7,116.63,116.65,39851.0,111.46,111.4791,111.4122,111.4313,39851.0
2023-12-20 12:30:00,116.64,116.73,116.62,116.71,73186.0,111.4218,111.5078,111.4027,111.4887,73186.0
2023-12-20 13:00:00,116.71,116.71,116.66,116.7,116336.0,111.4887,111.4887,111.4409,111.4791,116336.0
2023-12-20 13:30:00,116.71,116.79,116.71,116.78,63878.0,111.4887,111.5651,111.4887,111.5555,63878.0
2023-12-20 14:00:00,116.78,116.8,116.77,116.78,83636.0,111.5555,111.5746,111.546,111.5555,83636.0
2023-12-20 14:30:00,116.78,116.82,116.75,116.82,48948.0,111.5555,111.5937,111.5269,111.5937,48948.0
2023-12-20 15:00:00,116.82,116.89,116.81,116.89,130714.0,111.5937,111.6606,111.5842,111.6606,130714.0
2023-12-20 15:30:00,116.89,116.95,116.88,116.89,154570.0,111.6606,111.7179,111.6511,111.6606,154570.0
2023-12-21 09:30:00,117.14,117.21,117.05,117.06,163363.0,111.8994,111.9663,111.8134,111.823,163363.0
2023-12-21 10:00:00,117.05,117.06,116.88,116.97,150748.0,111.8134,111.823,111.6511,111.737,150748.0
2023-12-21 10:30:00,116.98,117.01,116.91,116.93,84294.0,111.7466,111.7752,111.6797,111.6988,84294.0
2023-12-21 11:00:00,116.93,117.01,116.92,117.01,261849.0,111.6988,111.7752,111.6893,111.7752,261849.0
2023-12-21 11:30:00,117.01,117.01,116.92,116.92,138295.0,111.7752,111.7752,111.6893,111.6893,138295.0
2023-12-21 12:00:00,116.93,116.98,116.9,116.91,85434.0,111.6988,111.7466,111.6702,111.6797,85434.0
2023-12-21 12:30:00,116.91,116.95,116.9,116.92,191590.0,111.6797,111.7179,111.6702,111.6893,191590.0
2023-12-21 13:00:00,116.92,116.94,116.83,116.84,85365.0,111.6893,111.7084,111.6033,111.6128,85365.0
2023-12-21 13:30:00,116.84,116.86,116.8,116.85,132397.0,111.6128,111.6319,111.5746,111.6224,132397.0
2023-12-21 14:00:00,116.85,116.9,116.84,116.9,98362.0,111.6224,111.6702,111.6128,111.6702,98362.0
2023-12-21 14:30:00,116.9,116.91,116.86,116.87,198008.0,111.6702,111.6797,111.6319,111.6415,198008.0
2023-12-21 15:00:00,116.87,116.89,116.86,116.88,92674.0,111.6415,111.6606,111.6319,111.6511,92674.0
2023-12-21 15:30:00,116.88,116.92,116.87,116.91,213407.0,111.6511,111.6893,111.6415,111.6797,213407.0
2023-12-22 09:30:00,117.03,117.04,116.95,116.98,132830.0,111.7943,111.8039,111.7179,111.7466,132830.0
2023-12-22 10:00:00,116.96,117.01,116.9,116.91,91386.0,111.7275,111.7752,111.6702,111.6797,91386.0
2023-12-22 10:30:00,116.92,116.93,116.83,116.84,69164.0,111.6893,111.6988,111.6033,111.6128,69164.0
2023-12-22 11:00:00,116.85,116.88,116.84,116.87,80675.0,111.6224,111.6511,111.6128,111.6415,80675.0
2023-12-22 11:30:00,116.86,116.88,116.77,116.77,49531.0,111.6319,111.6511,111.546,111.546,49531.0
2023-12-22 12:00:00,116.78,116.82,116.77,116.8,94717.0,111.5555,111.5937,111.546,111.5746,94717.0
2023-12-22 12:30:00,116.8,116.84,116.78,116.84,48388.0,111.5746,111.6128,111.5555,111.6128,48388.0
2023-12-22 13:00:00,116.85,116.91,116.85,116.91,46715.0,111.6224,111.6797,111.6224,111.6797,46715.0
2023-12-22 13:30:00,116.91,116.91,116.87,116.91,39894.0,111.6797,111.6797,111.6415,111.6797,39894.0
2023-12-22 14:00:00,116.91,116.91,116.88,116.9,73816.0,111.6797,111.6797,111.6511,111.6702,73816.0
2023-12-22 14:30:00,116.9,116.92,116.89,116.92,84769.0,111.6702,111.6893,111.6606,111.6893,84769.0
2023-12-22 15:00:00,116.92,116.93,116.91,116.91,33919.0,111.6893,111.6988,111.6797,111.6797,33919.0
2023-12-22 15:30:00,116.92,116.92,116.89,116.89,85129.0,111.6893,111.6893,111.6606,111.6606,85129.0
2023-12-26 09:30:00,116.79,116.85,116.78,116.84,67355.0,111.5651,111.6224,111.5555,111.6128,67355.0
2023-12-26 10:00:00,116.84,116.87,116.82,116.86,43676.0,111.6128,111.6415,111.5937,111.6319,43676.0
2023-12-26 10:30:00,116.87,116.88,116.8,116.81,41276.0,111.6415,111.6511,111.5746,111.5842,41276.0
2023-12-26 11:00:00,116.81,116.82,116.79,116.82,29401.0,111.5842,111.5937,111.5651,111.5937,29401.0
2023-12-26 11:30:00,116.83,116.83,116.81,116.82,38637.0,111.6033,111.6033,111.5842,111.5937,38637.0
2023-12-26 12:00:00,116.81,116.83,116.79,116.83,176246.0,111.5842,111.6033,111.5651,111.6033,176246.0
2023-12-26 12:30:00,116.83,116.83,116.78,116.8,52195.0,111.6033,111.6033,111.5555,111.5746,52195.0
2023-12-26 13:00:00,116.81,116.88,116.8,116.86,1044318.0,111.5842,111.6511,111.5746,111.6319,1044318.0
2023-12-26 13:30:00,116.86,116.89,116.85,116.88,91330.0,111.6319,111.6606,111.6224,111.6511,91330.0
2023-12-26 14:00:00,116.88,116.93,116.87,116.92,64443.0,111.6511,111.6988,111.6415,111.6893,64443.0
2023-12-26 14:30:00,116.92,116.95,116.91,116.92,45121.0,111.6893,111.7179,111.6797,111.6893,45121.0
2023-12-26 15:00:00,116.92,116.93,116.86,116.87,88317.0,111.6893,111.6988,111.6319,111.6415,88317.0
2023-12-26 15:30:00,116.87,116.89,116.85,116.86,152867.0,111.6415,111.6606,111.6224,111.6319,152867.0
2023-12-27 09:30:00,117.09,117.1,117.05,117.08,58414.0,111.8517,111.8612,111.8134,111.8421,58414.0
2023-12-27 10:00:00,117.08,117.13,117.07,117.12,76246.0,111.8421,111.8899,111.8326,111.8803,76246.0
2023-12-27 10:30:00,117.12,117.2,117.11,117.2,120105.0,111.8803,111.9567,111.8708,111.9567,120105.0
2023-12-27 11:00:00,117.2,117.21,117.17,117.2,106969.0,111.9567,111.9663,111.9281,111.9567,106969.0
2023-12-27 11:30:00,117.21,117.25,117.17,117.23,116606.0,111.9663,112.0045,111.9281,111.9854,116606.0
2023-12-27 12:00:00,117.23,117.25,117.21,117.21,186514.0,111.9854,112.0045,111.9663,111.9663,186514.0
2023-12-27 12:30:00,117.21,117.24,117.21,117.22,69768.0,111.9663,111.9949,111.9663,111.9758,69768.0
2023-12-27 13:00:00,117.23,117.37,117.21,117.34,274444.0,111.9854,112.1191,111.9663,112.0905,274444.0
2023-12-27 13:30:00,117.34,117.37,117.3,117.37,118410.0,112.0905,112.1191,112.0523,112.1191,118410.0
2023-12-27 14:00:00,117.37,117.37,117.32,117.34,75932.0,112.1191,112.1191,112.0714,112.0905,75932.0
2023-12-27 14:30:00,117.35,117.39,117.33,117.36,64977.0,112.1,112.1382,112.0809,112.1096,64977.0
2023-12-27 15:00:00,117.36,117.37,117.34,117.37,62361.0,112.1096,112.1191,112.0905,112.1191,62361.0
2023-12-27 15:30:00,117.37,117.38,117.35,117.37,120624.0,112.1191,112.1287,112.1,112.1191,120624.0
2023-12-28 09:30:00,117.25,117.26,117.21,117.24,129246.0,112.0045,112.0141,111.9663,111.9949,129246.0
2023-12-28 10:00:00,117.23,117.29,117.23,117.28,24470.0,111.9854,112.0427,111.9854,112.0332,24470.0
2023-12-28 10:30:00,117.3,117.34,117.27,117.33,126954.0,112.0523,112.0905,112.0236,112.0809,126954.0
2023-12-28 11:00:00,117.33,117.33,117.24,117.25,54932.0,112.0809,112.0809,111.9949,112.0045,54932.0
2023-12-28 11:30:00,117.25,117.27,117.22,117.23,90986.0,112.0045,112.0236,111.9758,111.9854,90986.0
2023-12-28 12:00:00,117.23,117.26,117.22,117.25,47531.0,111.9854,112.0141,111.9758,112.0045,47531.0
2023-12-28 12:30:00,117.25,117.25,117.21,117.25,62300.0,112.0045,112.0045,111.9663,112.0045,62300.0
2023-12-28 13:00:00,117.24,117.26,117.08,117.09,128850.0,111.9949,112.0141,111.8421,111.8517,128850.0
2023-12-28 13:30:00,117.09,117.13,117.09,117.12,66916.0,111.8517,111.8899,111.8517,111.8803,66916.0
2023-12-28 14:00:00,117.13,117.13,117.09,117.09,91673.0,111.8899,111.8899,111.8517,111.8517,91673.0
2023-12-28 14:30:00,117.09,117.14,117.08,117.14,138093.0,111.8517,111.8994,111.8421,111.8994,138093.0
2023-12-28 15:00:00,117.14,117.17,117.13,117.17,43208.0,111.8994,111.9281,111.8899,111.9281,43208.0
2023-12-28 15:30:00,117.18,117.19,117.16,117.16,196644.0,111.9376,111.9472,111.9185,111.9185,196644.0
2023-12-29 09:30:00,116.98,117.09,116.97,117.03,154120.0,111.7466,111.8517,111.737,111.7943,154120.0
2023-12-29 10:00:00,117.04,117.11,117.03,117.08,48179.0,111.8039,111.8708,111.7943,111.8421,48179.0
2023-12-29 10:30:00,117.08,117.14,117.07,117.14,70991.0,111.8421,111.8994,111.8326,111.8994,70991.0
2023-12-29 11:00:00,117.13,117.17,117.13,117.15,49899.0,111.8899,111.9281,111.8899,111.909,49899.0
2023-12-29 11:30:00,117.15,117.2,117.13,117.18,84244.0,111.909,111.9567,111.8899,111.9376,84244.0
2023-12-29 12:00:00,117.19,117.19,117.14,117.18,66829.0,111.9472,111.9472,111.8994,111.9376,66829.0
2023-12-29 12:30:00,117.18,117.26,117.17,117.23,161327.0,111.9376,112.0141,111.9281,111.9854,161327.0
2023-12-29 13:00:00,117.22,117.22,117.01,117.1,347024.0,111.9758,111.9758,111.7752,111.8612,347024.0
2023-12-29 13:30:00,117.1,117.19,117.09,117.12,116584.0,111.8612,111.9472,111.8517,111.8803,116584.0
2023-12-29 14:00:00,117.13,117.16,117.12,117.15,70260.0,111.8899,111.9185,111.8803,111.909,70260.0
2023-12-29 14:30:00,117.15,117.17,117.14,117.16,41084.0,111.909,111.9281,111.8994,111.9185,41084.0
2023-12-29 15:00:00,117.15,117.16,117.15,117.16,20438.0,111.909,111.9185,111.909,111.9185,20438.0
2023-12-29 15:30:00,117.15,117.15,117.11,117.13,127322.0,111.909,111.909,111.8708,111.8899,127322.0
2024-01-02 09:30:00,116.75,116.9,116.75,116.89,304079.0,111.5269,111.6702,111.5269,111.6606,304079.0
2024-01-02 10:00:00,116.9,116.91,116.8,116.82,117409.0,111.6702,111.6797,111.5746,111.5937,117409.0
2024-01-02 10:30:00,116.8,116.85,116.77,116.78,192597.0,111.5746,111.6224,111.546,111.5555,192597.0
2024-01-02 11:00:00,116.78,116.89,116.75,116.87,148978.0,111.5555,111.6606,111.5269,111.6415,148978.0
2024-01-02 11:30:00,116.86,116.89,116.81,116.85,46665.0,111.6319,111.6606,111.5842,111.6224,46665.0
2024-01-02 12:00:00,116.85,116.85,116.78,116.79,52092.0,111.6224,111.6224,111.5555,111.5651,52092.0
2024-01-02 12:30:00,116.79,116.81,116.77,116.79,38981.0,111.5651,111.5842,111.546,111.5651,38981.0
2024-01-02 13:00:00,116.79,116.83,116.77,116.82,39991.0,111.5651,111.6033,111.546,111.5937,39991.0
2024-01-02 13:30:00,116.82,116.82,116.77,116.77,114334.0,111.5937,111.5937,111.546,111.546,114334.0
2024-01-02 14:00:00,116.78,116.82,116.77,116.81,70211.0,111.5555,111.5937,111.546,111.5842,70211.0
2024-01-02 14:30:00,116.82,116.83,116.76,116.78,351245.0,111.5937,111.6033,111.5364,111.5555,351245.0
2024-01-02 15:00:00,116.77,116.8,116.74,116.75,115392.0,111.546,111.5746,111.5173,111.5269,115392.0
2024-01-02 15:30:00,116.76,116.81,116.74,116.8,263087.0,111.5364,111.5842,111.5173,111.5746,263087.0
2024-01-03 09:30:00,116.53,116.61,116.47,116.59,321654.0,111.3167,111.3931,111.2594,111.374,321654.0
2024-01-03 10:00:00,116.58,116.77,116.53,116.55,365903.0,111.3645,111.546,111.3167,111.3358,365903.0
2024-01-03 10:30:00,116.55,116.6,116.47,116.6,188696.0,111.3358,111.3836,111.2594,111.3836,188696.0
2024-01-03 11:00:00,116.61,116.72,116.61,116.71,103241.0,111.3931,111.4982,111.3931,111.4887,103241.0
2024-01-03 11:30:00,116.7,116.73,116.69,116.71,166298.0,111.4791,111.5078,111.4696,111.4887,166298.0
2024-01-03 12:00:00,116.7,116.81,116.69,116.8,173936.0,111.4791,111.5842,111.4696,111.5746,173936.0
2024-01-03 12:30:00,116.79,116.84,116.78,116.84,56088.0,111.5651,111.6128,111.5555,111.6128,56088.0
2024-01-03 13:00:00,116.84,116.86,116.81,116.82,42806.0,111.6128,111.6319,111.5842,111.5937,42806.0
2024-01-03 13:30:00,116.82,116.91,116.81,116.88,120587.0,111.5937,111.6797,111.5842,111.6511,120587.0
2024-01-03 14:00:00,116.89,116.97,116.74,116.97,219077.0,111.6606,111.737,111.5173,111.737,219077.0
2024-01-03 14:30:00,116.97,117.0,116.93,116.95,148546.0,111.737,111.7657,111.6988,111.7179,148546.0
2024-01-03 15:00:00,116.94,116.97,116.9,116.92,132894.0,111.7084,111.737,111.6702,111.6893,132894.0
2024-01-03 15:30:00,116.91,116.97,116.9,116.95,155635.0,111.6797,111.737,111.6702,111.7179,155635.0
2024-01-04 09:30:00,116.58,116.59,116.52,116.55,118850.0,111.3645,111.374,111.3072,111.3358,118850.0
2024-01-04 10:00:00,116.55,116.65,116.54,116.65,98521.0,111.3358,111.4313,111.3263,111.4313,98521.0
2024-01-04 10:30:00,116.66,116.67,116.6,116.61,157435.0,111.4409,111.4504,111.3836,111.3931,157435.0
2024-01-04 11:00:00,116.63,116.69,116.62,116.68,105581.0,111.4122,111.4696,111.4027,111.46,105581.0
2024-01-04 11:30:00,116.68,116.68,116.58,116.6,50022.0,111.46,111.46,111.3645,111.3836,50022.0
2024-01-04 12:00:00,116.6,116.62,116.56,116.57,67273.0,111.3836,111.4027,111.3454,111.3549,67273.0
2024-01-04 12:30:00,116.56,116.56,116.52,116.53,29246.0,111.3454,111.3454,111.3072,111.3167,29246.0
2024-01-04 13:00:00,116.54,116.56,116.51,116.56,167782.0,111.3263,111.3454,111.2976,111.3454,167782.0
2024-01-04 13:30:00,116.55,116.58,116.54,116.56,100565.0,111.3358,111.3645,111.3263,111.3454,100565.0
2024-01-04 14:00:00,116.56,116.56,116.53,116.53,44667.0,111.3454,111.3454,111.3167,111.3167,44667.0
2024-01-04 14:30:00,116.53,116.6,116.53,116.59,187454.0,111.3167,111.3836,111.3167,111.374,187454.0
2024-01-04 15:00:00,116.59,116.59,116.55,116.59,71815.0,111.374,111.374,111.3358,111.374,71815.0
2024-01-04 15:30:00,116.59,116.6,116.57,116.58,160982.0,111.374,111.3836,111.3549,111.3645,160982.0
2024-01-05 09:30:00,116.36,116.39,116.27,116.34,188221.0,111.1543,111.183,111.0683,111.1352,188221.0
2024-01-05 10:00:00,116.59,116.85,116.55,116.79,621132.0,111.374,111.6224,111.3358,111.5651,621132.0
2024-01-05 10:30:00,116.78,116.87,116.74,116.74,236289.0,111.5555,111.6415,111.5173,111.5173,236289.0
2024-01-05 11:00:00,116.74,116.81,116.72,116.73,77628.0,111.5173,111.5842,111.4982,111.5078,77628.0
2024-01-05 11:30:00,116.73,116.75,116.6,116.61,244460.0,111.5078,111.5269,111.3836,111.3931,244460.0
2024-01-05 12:00:00,116.61,116.61,116.47,116.48,101601.0,111.3931,111.3931,111.2594,111.2689,101601.0
2024-01-05 12:30:00,116.46,116.48,116.41,116.41,157796.0,111.2498,111.2689,111.2021,111.2021,157796.0
2024-01-05 13:00:00,116.4,116.43,116.34,116.42,216963.0,111.1925,111.2212,111.1352,111.2116,216963.0
2024-01-05 13:30:00,116.43,116.47,116.39,116.45,95731.0,111.2212,111.2594,111.183,111.2403,95731.0
2024-01-05 14:00:00,116.46,116.51,116.45,116.47,86319.0,111.2498,111.2976,111.2403,111.2594,86319.0
2024-01-05 14:30:00,116.48,116.48,116.43,116.43,74023.0,111.2689,111.2689,111.2212,111.2212,74023.0
2024-01-05 15:00:00,116.43,116.44,116.37,116.39,125676.0,111.2212,111.2307,111.1639,111.183,125676.0
2024-01-05 15:30:00,116.38,116.4,116.37,116.38,87082.0,111.1734,111.1925,111.1639,111.1734,87082.0
2024-01-08 09:30:00,116.46,116.64,116.44,116.64,135586.0,111.2498,111.4218,111.2307,111.4218,135586.0
2024-01-08 10:00:00,116.63,116.69,116.61,116.68,99850.0,111.4122,111.4696,111.3931,111.46,99850.0
2024-01-08 10:30:00,116.69,116.75,116.68,116.73,85441.0,111.4696,111.5269,111.46,111.5078,85441.0
2024-01-08 11:00:00,116.74,116.89,116.74,116.85,138822.0,111.5173,111.6606,111.5173,111.6224,138822.0
2024-01-08 11:30:00,116.84,116.88,116.81,116.83,52784.0,111.6128,111.6511,111.5842,111.6033,52784.0
2024-01-08 12:00:00,116.83,116.86,116.8,116.82,81009.0,111.6033,111.6319,111.5746,111.5937,81009.0
2024-01-08 12:30:00,116.82,116.84,116.8,116.83,79425.0,111.5937,111.6128,111.5746,111.6033,79425.0
2024-01-08 13:00:00,116.83,116.84,116.73,116.73,86034.0,111.6033,111.6128,111.5078,111.5078,86034.0
2024-01-08 13:30:00,116.73,116.74,116.68,116.72,23872.0,111.5078,111.5173,111.46,111.4982,23872.0
2024-01-08 14:00:00,116.72,116.75,116.7,116.73,98199.0,111.4982,111.5269,111.4791,111.5078,98199.0
2024-01-08 14:30:00,116.73,116.75,116.71,116.71,104260.0,111.5078,111.5269,111.4887,111.4887,104260.0
2024-01-08 15:00:00,116.72,116.72,116.63,116.64,47435.0,111.4982,111.4982,111.4122,111.4218,47435.0
2024-01-08 15:30:00,116.65,116.66,116.6,116.62,121318.0,111.4313,111.4409,111.3836,111.4027,121318.0
2024-01-09 09:30:00,116.57,116.68,116.57,116.68,96117.0,111.3549,111.46,111.3549,111.46,96117.0
2024-01-09 10:00:00,116.68,116.72,116.67,116.7,83004.0,111.46,111.4982,111.4504,111.4791,83004.0
2024-01-09 10:30:00,116.7,116.7,116.61,116.63,111649.0,111.4791,111.4791,111.3931,111.4122,111649.0
2024-01-09 11:00:00,116.63,116.63,116.57,116.61,76756.0,111.4122,111.4122,111.3549,111.3931,76756.0
2024-01-09 11:30:00,116.6,116.66,116.6,116.66,64132.0,111.3836,111.4409,111.3836,111.4409,64132.0
2024-01-09 12:00:00,116.66,116.67,116.62,116.62,78663.0,111.4409,111.4504,111.4027,111.4027,78663.0
2024-01-09 12:30:00,116.62,116.67,116.6,116.64,77683.0,111.4027,111.4504,111.3836,111.4218,77683.0
2024-01-09 13:00:00,116.64,116.73,116.61,116.62,188614.0,111.4218,111.5078,111.3931,111.4027,188614.0
2024-01-09 13:30:00,116.62,116.62,116.58,116.59,122686.0,111.4027,111.4027,111.3645,111.374,122686.0
2024-01-09 14:00:00,116.6,116.65,116.59,116.64,263718.0,111.3836,111.4313,111.374,111.4218,263718.0
2024-01-09 14:30:00,116.64,116.64,116.59,116.62,233302.0,111.4218,111.4218,111.374,111.4027,233302.0
2024-01-09 15:00:00,116.63,116.66,116.62,116.64,259750.0,111.4122,111.4409,111.4027,111.4218,259750.0
2024-01-09 15:30:00,116.64,116.67,116.63,116.64,386389.0,111.4218,111.4504,111.4122,111.4218,386389.0
2024-01-10 09:30:00,116.81,116.85,116.76,116.77,173357.0,111.5842,111.6224,111.5364,111.546,173357.0
2024-01-10 10:00:00,116.78,116.78,116.68,116.7,201361.0,111.5555,111.5555,111.46,111.4791,201361.0
2024-01-10 10:30:00,116.7,116.75,116.67,116.75,98099.0,111.4791,111.5269,111.4504,111.5269,98099.0
2024-01-10 11:00:00,116.75,116.78,116.68,116.69,86455.0,111.5269,111.5555,111.46,111.4696,86455.0
2024-01-10 11:30:00,116.69,116.72,116.67,116.72,285135.0,111.4696,111.4982,111.4504,111.4982,285135.0
2024-01-10 12:00:00,116.71,116.73,116.67,116.69,140436.0,111.4887,111.5078,111.4504,111.4696,140436.0
2024-01-10 12:30:00,116.69,116.71,116.67,116.69,88679.0,111.4696,111.4887,111.4504,111.4696,88679.0
2024-01-10 13:00:00,116.69,116.72,116.62,116.62,184991.0,111.4696,111.4982,111.4027,111.4027,184991.0
2024-01-10 13:30:00,116.62,116.64,116.6,116.63,101596.0,111.4027,111.4218,111.3836,111.4122,101596.0
2024-01-10 14:00:00,116.62,116.64,116.59,116.6,70296.0,111.4027,111.4218,111.374,111.3836,70296.0
2024-01-10 14:30:00,116.59,116.62,116.58,116.61,136208.0,111.374,111.4027,111.3645,111.3931,136208.0
2024-01-10 15:00:00,116.61,116.65,116.56,116.57,285783.0,111.3931,111.4313,111.3454,111.3549,285783.0
2024-01-10 15:30:00,116.58,116.6,116.56,116.59,360076.0,111.3645,111.3836,111.3454,111.374,360076.0
2024-01-11 09:30:00,116.73,116.87,116.71,116.75,289711.0,111.5078,111.6415,111.4887,111.5269,289711.0
2024-01-11 10:00:00,116.74,116.81,116.68,116.79,86381.0,111.5173,111.5842,111.46,111.5651,86381.0
2024-01-11 10:30:00,116.81,116.85,116.78,116.82,242060.0,111.5842,111.6224,111.5555,111.5937,242060.0
2024-01-11 11:00:00,116.83,116.83,116.71,116.72,149063.0,111.6033,111.6033,111.4887,111.4982,149063.0
2024-01-11 11:30:00,116.73,116.79,116.68,116.78,248714.0,111.5078,111.5651,111.46,111.5555,248714.0
2024-01-11 12:00:00,116.78,116.84,116.77,116.77,63715.0,111.5555,111.6128,111.546,111.546,63715.0
2024-01-11 12:30:00,116.77,116.77,116.72,116.74,268240.0,111.546,111.546,111.4982,111.5173,268240.0
2024-01-11 13:00:00,116.74,116.83,116.73,116.77,194106.0,111.5173,111.6033,111.5078,111.546,194106.0
2024-01-11 13:30:00,116.77,116.87,116.76,116.87,62966.0,111.546,111.6415,111.5364,111.6415,62966.0
2024-01-11 14:00:00,116.87,117.07,116.86,117.06,52661.0,111.6415,111.8326,111.6319,111.823,52661.0
2024-01-11 14:30:00,117.05,117.13,117.01,117.13,111758.0,111.8134,111.8899,111.7752,111.8899,111758.0
2024-01-11 15:00:00,117.12,117.12,117.04,117.06,177153.0,111.8803,111.8803,111.8039,111.823,177153.0
2024-01-11 15:30:00,117.05,117.11,117.03,117.1,206643.0,111.8134,111.8708,111.7943,111.8612,206643.0
2024-01-12 09:30:00,117.44,117.6,117.4,117.47,290473.0,112.186,112.3388,112.1478,112.2147,290473.0
2024-01-12 10:00:00,117.48,117.52,117.41,117.43,130409.0,112.2242,112.2624,112.1573,112.1764,130409.0
2024-01-12 10:30:00,117.43,117.48,117.38,117.42,252834.0,112.1764,112.2242,112.1287,112.1669,252834.0
2024-01-12 11:00:00,117.42,117.47,117.35,117.47,94401.0,112.1669,112.2147,112.1,112.2147,94401.0
2024-01-12 11:30:00,117.49,117.49,117.39,117.4,69997.0,112.2338,112.2338,112.1382,112.1478,69997.0
2024-01-12 12:00:00,117.39,117.39,117.31,117.36,43409.0,112.1382,112.1382,112.0618,112.1096,43409.0
2024-01-12 12:30:00,117.37,117.38,117.31,117.31,32383.0,112.1191,112.1287,112.0618,112.0618,32383.0
2024-01-12 13:00:00,117.3,117.32,117.26,117.32,34320.0,112.0523,112.0714,112.0141,112.0714,34320.0
2024-01-12 13:30:00,117.31,117.35,117.29,117.34,69487.0,112.0618,112.1,112.0427,112.0905,69487.0
2024-01-12 14:00:00,117.34,117.41,117.33,117.4,112729.0,112.0905,112.1573,112.0809,112.1478,112729.0
2024-01-12 14:30:00,117.41,117.44,117.38,117.44,126527.0,112.1573,112.186,112.1287,112.186,126527.0
2024-01-12 15:00:00,117.45,117.46,117.39,117.39,75358.0,112.1956,112.2051,112.1382,112.1382,75358.0
2024-01-12 15:30:00,117.39,117.41,117.36,117.39,157572.0,112.1382,112.1573,112.1096,112.1382,157572.0
2024-01-16 09:30:00,117.15,117.21,117.09,117.14,291832.0,111.909,111.9663,111.8517,111.8994,291832.0
2024-01-16 10:00:00,117.14,117.24,117.13,117.22,83947.0,111.8994,111.9949,111.8899,111.9758,83947.0
2024-01-16 10:30:00,117.22,117.28,117.19,117.21,183614.0,111.9758,112.0332,111.9472,111.9663,183614.0
2024-01-16 11:00:00,117.21,117.21,116.9,117.06,764593.0,111.9663,111.9663,111.6702,111.823,764593.0
2024-01-16 11:30:00,117.06,117.1,116.98,116.98,148277.0,111.823,111.8612,111.7466,111.7466,148277.0
2024-01-16 12:00:00,116.98,116.99,116.83,116.83,219169.0,111.7466,111.7561,111.6033,111.6033,219169.0
2024-01-16 12:30:00,116.83,116.87,116.79,116.8,116203.0,111.6033,111.6415,111.5651,111.5746,116203.0
2024-01-16 13:00:00,116.8,116.81,116.77,116.81,110546.0,111.5746,111.5842,111.546,111.5842,110546.0
2024-01-16 13:30:00,116.81,116.85,116.78,116.81,159530.0,111.5842,111.6224,111.5555,111.5842,159530.0
2024-01-16 14:00:00,116.8,116.88,116.8,116.87,88856.0,111.5746,111.6511,111.5746,111.6415,88856.0
2024-01-16 14:30:00,116.87,116.91,116.86,116.9,81038.0,111.6415,111.6797,111.6319,111.6702,81038.0
2024-01-16 15:00:00,116.9,116.91,116.87,116.89,119349.0,111.6702,111.6797,111.6415,111.6606,119349.0
2024-01-16 15:30:00,116.89,116.94,116.88,116.91,210792.0,111.6606,111.7084,111.6511,111.6797,210792.0
2024-01-17 09:30:00,116.56,116.56,116.44,116.46,254235.0,111.3454,111.3454,111.2307,111.2498,254235.0
2024-01-17 10:00:00,116.45,116.52,116.41,116.41,262811.0,111.2403,111.3072,111.2021,111.2021,262811.0
2024-01-17 10:30:00,116.4,116.5,116.38,116.49,284796.0,111.1925,111.2881,111.1734,111.2785,284796.0
2024-01-17 11:00:00,116.5,116.54,116.45,116.53,192937.0,111.2881,111.3263,111.2403,111.3167,192937.0
2024-01-17 11:30:00,116.53,116.55,116.46,116.49,300481.0,111.3167,111.3358,111.2498,111.2785,300481.0
2024-01-17 12:00:00,116.49,116.51,116.44,116.46,59870.0,111.2785,111.2976,111.2307,111.2498,59870.0
2024-01-17 12:30:00,116.45,116.55,116.45,116.53,100214.0,111.2403,111.3358,111.2403,111.3167,100214.0
2024-01-17 13:00:00,116.53,116.61,116.42,116.44,263063.0,111.3167,111.3931,111.2116,111.2307,263063.0
2024-01-17 13:30:00,116.44,116.48,116.42,116.47,118612.0,111.2307,111.2689,111.2116,111.2594,118612.0
2024-01-17 14:00:00,116.47,116.51,116.46,116.47,251399.0,111.2594,111.2976,111.2498,111.2594,251399.0
2024-01-17 14:30:00,116.47,116.52,116.45,116.49,159268.0,111.2594,111.3072,111.2403,111.2785,159268.0
2024-01-17 15:00:00,116.5,116.54,116.48,116.52,222618.0,111.2881,111.3263,111.2689,111.3072,222618.0
2024-01-17 15:30:00,116.53,116.53,116.49,116.5,86723.0,111.3167,111.3167,111.2785,111.2881,86723.0
2024-01-18 09:30:00,116.53,116.58,116.48,116.53,97533.0,111.3167,111.3645,111.2689,111.3167,97533.0
2024-01-18 10:00:00,116.53,116.57,116.49,116.56,241690.0,111.3167,111.3549,111.2785,111.3454,241690.0
2024-01-18 10:30:00,116.56,116.59,116.49,116.5,152643.0,111.3454,111.374,111.2785,111.2881,152643.0
2024-01-18 11:00:00,116.5,116.54,116.47,116.53,95415.0,111.2881,111.3263,111.2594,111.3167,95415.0
2024-01-18 11:30:00,116.53,116.54,116.44,116.48,124230.0,111.3167,111.3263,111.2307,111.2689,124230.0
2024-01-18 12:00:00,116.47,116.47,116.38,116.41,129429.0,111.2594,111.2594,111.1734,111.2021,129429.0
2024-01-18 12:30:00,116.42,116.44,116.39,116.41,95973.0,111.2116,111.2307,111.183,111.2021,95973.0
2024-01-18 13:00:00,116.41,116.5,116.4,116.49,46151.0,111.2021,111.2881,111.1925,111.2785,46151.0
2024-01-18 13:30:00,116.49,116.52,116.48,116.5,47863.0,111.2785,111.3072,111.2689,111.2881,47863.0
2024-01-18 14:00:00,116.49,116.5,116.45,116.48,135363.0,111.2785,111.2881,111.2403,111.2689,135363.0
2024-01-18 14:30:00,116.49,116.51,116.41,116.41,124564.0,111.2785,111.2976,111.2021,111.2021,124564.0
2024-01-18 15:00:00,116.42,116.47,116.39,116.47,123441.0,111.2116,111.2594,111.183,111.2594,123441.0
2024-01-18 15:30:00,116.46,116.47,116.42,116.45,139856.0,111.2498,111.2594,111.2116,111.2403,139856.0
2024-01-19 09:30:00,116.28,116.3,116.2,116.26,121079.0,111.0779,111.097,111.0015,111.0588,121079.0
2024-01-19 10:00:00,116.3,116.34,116.12,116.21,232614.0,111.097,111.1352,110.9251,111.011,232614.0
2024-01-19 10:30:00,116.21,116.28,116.18,116.28,324370.0,111.011,111.0779,110.9824,111.0779,324370.0
2024-01-19 11:00:00,116.28,116.33,116.26,116.3,1390251.0,111.0779,111.1257,111.0588,111.097,1390251.0
2024-01-19 11:30:00,116.29,116.31,116.21,116.23,71923.0,111.0874,111.1066,111.011,111.0301,71923.0
2024-01-19 12:00:00,116.23,116.29,116.19,116.29,57620.0,111.0301,111.0874,110.9919,111.0874,57620.0
2024-01-19 12:30:00,116.29,116.29,116.24,116.29,67554.0,111.0874,111.0874,111.0397,111.0874,67554.0
2024-01-19 13:00:00,116.29,116.3,116.25,116.27,80986.0,111.0874,111.097,111.0492,111.0683,80986.0
2024-01-19 13:30:00,116.27,116.28,116.25,116.27,343468.0,111.0683,111.0779,111.0492,111.0683,343468.0
2024-01-19 14:00:00,116.27,116.29,116.25,116.28,33540.0,111.0683,111.0874,111.0492,111.0779,33540.0
2024-01-19 14:30:00,116.28,116.36,116.28,116.32,59453.0,111.0779,111.1543,111.0779,111.1161,59453.0
2024-01-19 15:00:00,116.33,116.34,116.31,116.32,136534.0,111.1257,111.1352,111.1066,111.1161,136534.0
2024-01-19 15:30:00,116.31,116.38,116.3,116.38,181999.0,111.1066,111.1734,111.097,111.1734,181999.0
2024-01-22 09:30:00,116.58,116.63,116.55,116.62,217623.0,111.3645,111.4122,111.3358,111.4027,217623.0
2024-01-22 10:00:00,116.59,116.67,116.57,116.67,63483.0,111.374,111.4504,111.3549,111.4504,63483.0
2024-01-22 10:30:00,116.67,116.67,116.6,116.61,112554.0,111.4504,111.4504,111.3836,111.3931,112554.0
2024-01-22 11:00:00,116.61,116.62,116.56,116.6,32064.0,111.3931,111.4027,111.3454,111.3836,32064.0
2024-01-22 11:30:00,116.59,116.62,116.59,116.62,45379.0,111.374,111.4027,111.374,111.4027,45379.0
2024-01-22 12:00:00,116.61,116.62,116.56,116.57,59392.0,111.3931,111.4027,111.3454,111.3549,59392.0
2024-01-22 12:30:00,116.57,116.59,116.56,116.59,156807.0,111.3549,111.374,111.3454,111.374,156807.0
2024-01-22 13:00:00,116.58,116.58,116.53,116.56,206316.0,111.3645,111.3645,111.3167,111.3454,206316.0
2024-01-22 13:30:00,116.56,116.57,116.53,116.55,163020.0,111.3454,111.3549,111.3167,111.3358,163020.0
2024-01-22 14:00:00,116.55,116.56,116.52,116.55,90418.0,111.3358,111.3454,111.3072,111.3358,90418.0
2024-01-22 14:30:00,116.55,116.62,116.55,116.61,45403.0,111.3358,111.4027,111.3358,111.3931,45403.0
2024-01-22 15:00:00,116.61,116.61,116.55,116.56,60990.0,111.3931,111.3931,111.3358,111.3454,60990.0
2024-01-22 15:30:00,116.56,116.58,116.55,116.58,75590.0,111.3454,111.3645,111.3358,111.3645,75590.0
2024-01-23 09:30:00,116.46,116.46,116.39,116.41,78976.0,111.2498,111.2498,111.183,111.2021,78976.0
2024-01-23 10:00:00,116.41,116.46,116.41,116.43,48112.0,111.2021,111.2498,111.2021,111.2212,48112.0
2024-01-23 10:30:00,116.43,116.43,116.38,116.39,78463.0,111.2212,111.2212,111.1734,111.183,78463.0
2024-01-23 11:00:00,116.39,116.44,116.38,116.4,60726.0,111.183,111.2307,111.1734,111.1925,60726.0
2024-01-23 11:30:00,116.4,116.42,116.39,116.42,100384.0,111.1925,111.2116,111.183,111.2116,100384.0
2024-01-23 12:00:00,116.42,116.42,116.39,116.4,33868.0,111.2116,111.2116,111.183,111.1925,33868.0
2024-01-23 12:30:00,116.4,116.4,116.37,116.4,43513.0,111.1925,111.1925,111.1639,111.1925,43513.0
2024-01-23 13:00:00,116.4,116.42,116.37,116.4,62165.0,111.1925,111.2116,111.1639,111.1925,62165.0
2024-01-23 13:30:00,116.39,116.42,116.38,116.39,115539.0,111.183,111.2116,111.1734,111.183,115539.0
2024-01-23 14:00:00,116.4,116.46,116.39,116.46,128005.0,111.1925,111.2498,111.183,111.2498,128005.0
2024-01-23 14:30:00,116.46,116.49,116.44,116.46,111542.0,111.2498,111.2785,111.2307,111.2498,111542.0
2024-01-23 15:00:00,116.46,116.48,116.43,116.46,53473.0,111.2498,111.2689,111.2212,111.2498,53473.0
2024-01-23 15:30:00,116.45,116.48,116.44,116.46,82254.0,111.2403,111.2689,111.2307,111.2498,82254.0
2024-01-24 09:30:00,116.75,116.76,116.51,116.54,524771.0,111.5269,111.5364,111.2976,111.3263,524771.0
2024-01-24 10:00:00,116.54,116.57,116.48,116.53,105653.0,111.3263,111.3549,111.2689,111.3167,105653.0
2024-01-24 10:30:00,116.53,116.55,116.42,116.46,166349.0,111.3167,111.3358,111.2116,111.2498,166349.0
2024-01-24 11:00:00,116.48,116.52,116.41,116.46,111021.0,111.2689,111.3072,111.2021,111.2498,111021.0
2024-01-24 11:30:00,116.46,116.48,116.37,116.41,123956.0,111.2498,111.2689,111.1639,111.2021,123956.0
2024-01-24 12:00:00,116.41,116.47,116.41,116.46,100685.0,111.2021,111.2594,111.2021,111.2498,100685.0
2024-01-24 12:30:00,116.46,116.5,116.46,116.47,42772.0,111.2498,111.2881,111.2498,111.2594,42772.0
2024-01-24 13:00:00,116.47,116.5,116.32,116.34,329616.0,111.2594,111.2881,111.1161,111.1352,329616.0
2024-01-24 13:30:00,116.34,116.34,116.28,116.29,164089.0,111.1352,111.1352,111.0779,111.0874,164089.0
2024-01-24 14:00:00,116.29,116.3,116.25,116.28,76111.0,111.0874,111.097,111.0492,111.0779,76111.0
2024-01-24 14:30:00,116.28,116.3,116.26,116.3,170567.0,111.0779,111.097,111.0588,111.097,170567.0
2024-01-24 15:00:00,116.29,116.3,116.26,116.28,42160.0,111.0874,111.097,111.0588,111.0779,42160.0
2024-01-24 15:30:00,116.28,116.3,116.24,116.27,198709.0,111.0779,111.097,111.0397,111.0683,198709.0
2024-01-25 09:30:00,116.53,116.53,116.46,116.51,162203.0,111.3167,111.3167,111.2498,111.2976,162203.0
2024-01-25 10:00:00,116.51,116.6,116.51,116.57,289068.0,111.2976,111.3836,111.2976,111.3549,289068.0
2024-01-25 10:30:00,116.57,116.58,116.52,116.58,91033.0,111.3549,111.3645,111.3072,111.3645,91033.0
2024-01-25 11:00:00,116.57,116.61,116.55,116.55,48006.0,111.3549,111.3931,111.3358,111.3358,48006.0
2024-01-25 11:30:00,116.55,116.55,116.47,116.5,58286.0,111.3358,111.3358,111.2594,111.2881,58286.0
2024-01-25 12:00:00,116.51,116.53,116.47,116.52,1031599.0,111.2976,111.3167,111.2594,111.3072,1031599.0
2024-01-25 12:30:00,116.53,116.53,116.45,116.5,363225.0,111.3167,111.3167,111.2403,111.2881,363225.0
2024-01-25 13:00:00,116.5,116.62,116.48,116.6,198779.0,111.2881,111.4027,111.2689,111.3836,198779.0
2024-01-25 13:30:00,116.59,116.63,116.56,116.61,147354.0,111.374,111.4122,111.3454,111.3931,147354.0
2024-01-25 14:00:00,116.61,116.65,116.61,116.64,83499.0,111.3931,111.4313,111.3931,111.4218,83499.0
2024-01-25 14:30:00,116.64,116.66,116.61,116.62,353370.0,111.4218,111.4409,111.3931,111.4027,353370.0
2024-01-25 15:00:00,116.62,116.64,116.61,116.62,142869.0,111.4027,111.4218,111.3931,111.4027,142869.0
2024-01-25 15:30:00,116.61,116.65,116.61,116.64,137675.0,111.3931,111.4313,111.3931,111.4218,137675.0
2024-01-26 09:30:00,116.55,116.55,116.47,116.48,119429.0,111.3358,111.3358,111.2594,111.2689,119429.0
2024-01-26 10:00:00,116.48,116.48,116.42,116.47,776168.0,111.2689,111.2689,111.2116,111.2594,776168.0
2024-01-26 10:30:00,116.46,116.5,116.44,116.48,68204.0,111.2498,111.2881,111.2307,111.2689,68204.0
2024-01-26 11:00:00,116.48,116.55,116.48,116.54,117287.0,111.2689,111.3358,111.2689,111.3263,117287.0
2024-01-26 11:30:00,116.55,116.55,116.51,116.53,65376.0,111.3358,111.3358,111.2976,111.3167,65376.0
2024-01-26 12:00:00,116.53,116.53,116.51,116.52,129925.0,111.3167,111.3167,111.2976,111.3072,129925.0
2024-01-26 12:30:00,116.52,116.53,116.5,116.51,71198.0,111.3072,111.3167,111.2881,111.2976,71198.0
2024-01-26 13:00:00,116.51,116.52,116.46,116.46,48208.0,111.2976,111.3072,111.2498,111.2498,48208.0
2024-01-26 13:30:00,116.47,116.47,116.42,116.44,82587.0,111.2594,111.2594,111.2116,111.2307,82587.0
2024-01-26 14:00:00,116.43,116.43,116.4,116.4,23523.0,111.2212,111.2212,111.1925,111.1925,23523.0
2024-01-26 14:30:00,116.4,116.43,116.39,116.42,54431.0,111.1925,111.2212,111.183,111.2116,54431.0
2024-01-26 15:00:00,116.42,116.49,116.42,116.47,63578.0,111.2116,111.2785,111.2116,111.2594,63578.0
2024-01-26 15:30:00,116.48,116.5,116.47,116.48,60477.0,111.2689,111.2881,111.2594,111.2689,60477.0
2024-01-29 09:30:00,116.68,116.72,116.67,116.69,57815.0,111.46,111.4982,111.4504,111.4696,57815.0
2024-01-29 10:00:00,116.7,116.72,116.63,116.63,175354.0,111.4791,111.4982,111.4122,111.4122,175354.0
2024-01-29 10:30:00,116.64,116.72,116.64,116.7,108103.0,111.4218,111.4982,111.4218,111.4791,108103.0
2024-01-29 11:00:00,116.69,116.7,116.67,116.7,53729.0,111.4696,111.4791,111.4504,111.4791,53729.0
2024-01-29 11:30:00,116.7,116.73,116.69,116.73,31304.0,111.4791,111.5078,111.4696,111.5078,31304.0
2024-01-29 12:00:00,116.73,116.74,116.7,116.72,63683.0,111.5078,111.5173,111.4791,111.4982,63683.0
2024-01-29 12:30:00,116.72,116.77,116.72,116.75,86688.0,111.4982,111.546,111.4982,111.5269,86688.0
2024-01-29 13:00:00,116.75,116.75,116.72,116.73,23826.0,111.5269,111.5269,111.4982,111.5078,23826.0
2024-01-29 13:30:00,116.73,116.75,116.73,116.75,129781.0,111.5078,111.5269,111.5078,111.5269,129781.0
2024-01-29 14:00:00,116.75,116.77,116.74,116.75,125649.0,111.5269,111.546,111.5173,111.5269,125649.0
2024-01-29 14:30:00,116.75,116.79,116.74,116.77,79502.0,111.5269,111.5651,111.5173,111.546,79502.0
2024-01-29 15:00:00,116.77,116.9,116.77,116.87,155622.0,111.546,111.6702,111.546,111.6415,155622.0
2024-01-29 15:30:00,116.87,116.88,116.81,116.86,118457.0,111.6415,111.6511,111.5842,111.6319,118457.0
2024-01-30 09:30:00,116.95,116.97,116.88,116.97,179381.0,111.7179,111.737,111.6511,111.737,179381.0
2024-01-30 10:00:00,116.98,116.98,116.62,116.65,180688.0,111.7466,111.7466,111.4027,111.4313,180688.0
2024-01-30 10:30:00,116.66,116.67,116.59,116.64,85277.0,111.4409,111.4504,111.374,111.4218,85277.0
2024-01-30 11:00:00,116.63,116.71,116.63,116.71,207738.0,111.4122,111.4887,111.4122,111.4887,207738.0
2024-01-30 11:30:00,116.71,116.74,116.7,116.73,61300.0,111.4887,111.5173,111.4791,111.5078,61300.0
2024-01-30 12:00:00,116.73,116.73,116.68,116.7,31744.0,111.5078,111.5078,111.46,111.4791,31744.0
2024-01-30 12:30:00,116.69,116.71,116.62,116.63,22878.0,111.4696,111.4887,111.4027,111.4122,22878.0
2024-01-30 13:00:00,116.63,116.64,116.61,116.63,38916.0,111.4122,111.4218,111.3931,111.4122,38916.0
2024-01-30 13:30:00,116.63,116.65,116.62,116.65,37361.0,111.4122,111.4313,111.4027,111.4313,37361.0
2024-01-30 14:00:00,116.65,116.72,116.64,116.72,71175.0,111.4313,111.4982,111.4218,111.4982,71175.0
2024-01-30 14:30:00,116.71,116.78,116.71,116.78,99766.0,111.4887,111.5555,111.4887,111.5555,99766.0
2024-01-30 15:00:00,116.78,116.78,116.74,116.76,71306.0,111.5555,111.5555,111.5173,111.5364,71306.0
2024-01-30 15:30:00,116.75,116.8,116.73,116.79,217105.0,111.5269,111.5746,111.5078,111.5651,217105.0
2024-01-31 09:30:00,117.21,117.53,117.2,117.44,591501.0,111.9663,112.272,111.9567,112.186,591501.0
2024-01-31 10:00:00,117.45,117.47,117.36,117.41,222859.0,112.1956,112.2147,112.1096,112.1573,222859.0
2024-01-31 10:30:00,117.41,117.51,117.37,117.48,95277.0,112.1573,112.2529,112.1191,112.2242,95277.0
2024-01-31 11:00:00,117.48,117.51,117.38,117.43,290679.0,112.2242,112.2529,112.1287,112.1764,290679.0
2024-01-31 11:30:00,117.42,117.43,117.38,117.38,135728.0,112.1669,112.1764,112.1287,112.1287,135728.0
2024-01-31 12:00:00,117.38,117.4,117.36,117.37,147548.0,112.1287,112.1478,112.1096,112.1191,147548.0
2024-01-31 12:30:00,117.38,117.42,117.37,117.38,112953.0,112.1287,112.1669,112.1191,112.1287,112953.0
2024-01-31 13:00:00,117.38,117.38,117.33,117.37,76518.0,112.1287,112.1287,112.0809,112.1191,76518.0
2024-01-31 13:30:00,117.36,117.39,117.32,117.35,60083.0,112.1096,112.1382,112.0714,112.1,60083.0
2024-01-31 14:00:00,117.32,117.39,117.15,117.27,344687.0,112.0714,112.1382,111.909,112.0236,344687.0
2024-01-31 14:30:00,117.26,117.49,117.23,117.37,256559.0,112.0141,112.2338,111.9854,112.1191,256559.0
2024-01-31 15:00:00,117.38,117.39,117.12,117.23,404483.0,112.1287,112.1382,111.8803,111.9854,404483.0
2024-01-31 15:30:00,117.23,117.47,117.14,117.47,258153.0,111.9854,112.2147,111.8994,112.2147,258153.0
2024-02-01 09:30:00,117.46,117.54,117.42,117.52,110876.0,112.4787,112.5553,112.4404,112.5361,110876.0
2024-02-01 10:00:00,117.38,117.48,117.26,117.43,257663.0,112.4021,112.4978,112.2871,112.4499,257663.0
2024-02-01 10:30:00,117.43,117.63,117.4,117.63,85226.0,112.4499,112.6414,112.4212,112.6414,85226.0
2024-02-01 11:00:00,117.64,117.79,117.63,117.64,252431.0,112.651,112.7947,112.6414,112.651,252431.0
2024-02-01 11:30:00,117.64,117.7,117.56,117.56,224949.0,112.651,112.7085,112.5744,112.5744,224949.0
2024-02-01 12:00:00,117.57,117.6,117.49,117.5,83670.0,112.584,112.6127,112.5074,112.517,83670.0
2024-02-01 12:30:00,117.51,117.59,117.47,117.47,115573.0,112.5265,112.6031,112.4882,112.4882,115573.0
2024-02-01 13:00:00,117.47,117.51,117.42,117.42,100319.0,112.4882,112.5265,112.4404,112.4404,100319.0
2024-02-01 13:30:00,117.41,117.51,117.41,117.46,59491.0,112.4308,112.5265,112.4308,112.4787,59491.0
2024-02-01 14:00:00,117.47,117.51,117.46,117.5,115643.0,112.4882,112.5265,112.4787,112.517,115643.0
2024-02-01 14:30:00,117.5,117.55,117.48,117.52,114357.0,112.517,112.5648,112.4978,112.5361,114357.0
2024-02-01 15:00:00,117.53,117.54,117.51,117.53,85774.0,112.5457,112.5553,112.5265,112.5457,85774.0
2024-02-01 15:30:00,117.52,117.54,117.5,117.53,175381.0,112.5361,112.5553,112.517,112.5457,175381.0
2024-02-02 09:30:00,116.68,116.82,116.67,116.76,380907.0,111.7317,111.8658,111.7222,111.8083,380907.0
2024-02-02 10:00:00,116.76,116.79,116.57,116.58,259584.0,111.8083,111.8371,111.6264,111.636,259584.0
2024-02-02 10:30:00,116.57,116.6,116.51,116.56,319520.0,111.6264,111.6551,111.5689,111.6168,319520.0
2024-02-02 11:00:00,116.55,116.56,116.48,116.54,92646.0,111.6073,111.6168,111.5402,111.5977,92646.0
2024-02-02 11:30:00,116.54,116.55,116.43,116.44,195459.0,111.5977,111.6073,111.4923,111.5019,195459.0
2024-02-02 12:00:00,116.44,116.49,116.41,116.46,134106.0,111.5019,111.5498,111.4732,111.5211,134106.0
2024-02-02 12:30:00,116.46,116.48,116.43,116.44,100759.0,111.5211,111.5402,111.4923,111.5019,100759.0
2024-02-02 13:00:00,116.45,116.48,116.43,116.47,87202.0,111.5115,111.5402,111.4923,111.5306,87202.0
2024-02-02 13:30:00,116.47,116.58,116.46,116.56,211755.0,111.5306,111.636,111.5211,111.6168,211755.0
2024-02-02 14:00:00,116.57,116.58,116.53,116.58,76312.0,111.6264,111.636,111.5881,111.636,76312.0
2024-02-02 14:30:00,116.58,116.63,116.54,116.56,172373.0,111.636,111.6839,111.5977,111.6168,172373.0
2024-02-02 15:00:00,116.56,116.59,116.53,116.57,151929.0,111.6168,111.6456,111.5881,111.6264,151929.0
2024-02-02 15:30:00,116.57,116.58,116.55,116.57,120219.0,111.6264,111.636,111.6073,111.6264,120219.0
2024-02-05 09:30:00,116.14,116.2,116.12,116.18,147489.0,111.2146,111.2721,111.1955,111.2529,147489.0
2024-02-05 10:00:00,116.16,116.18,115.9,116.0,360070.0,111.2338,111.2529,110.9848,111.0806,360070.0
2024-02-05 10:30:00,115.99,115.99,115.88,115.9,170522.0,111.071,111.071,110.9657,110.9848,170522.0
2024-02-05 11:00:00,115.89,115.91,115.85,115.9,82916.0,110.9752,110.9944,110.9369,110.9848,82916.0
2024-02-05 11:30:00,115.9,115.97,115.9,115.96,66057.0,110.9848,111.0518,110.9848,111.0423,66057.0
2024-02-05 12:00:00,115.95,116.01,115.94,116.0,150413.0,111.0327,111.0902,111.0231,111.0806,150413.0
2024-02-05 12:30:00,116.01,116.08,116.0,116.04,84568.0,111.0902,111.1572,111.0806,111.1189,84568.0
2024-02-05 13:00:00,116.03,116.03,115.99,116.0,146207.0,111.1093,111.1093,111.071,111.0806,146207.0
2024-02-05 13:30:00,116.0,116.02,115.98,115.99,78190.0,111.0806,111.0997,111.0614,111.071,78190.0
2024-02-05 14:00:00,115.99,116.0,115.95,115.95,288929.0,111.071,111.0806,111.0327,111.0327,288929.0
2024-02-05 14:30:00,115.96,115.97,115.91,115.92,90204.0,111.0423,111.0518,110.9944,111.004,90204.0
2024-02-05 15:00:00,115.92,115.94,115.9,115.91,103262.0,111.004,111.0231,110.9848,110.9944,103262.0
2024-02-05 15:30:00,115.92,115.93,115.89,115.92,241913.0,111.004,111.0135,110.9752,111.004,241913.0
2024-02-06 09:30:00,116.03,116.12,116.0,116.12,383512.0,111.1093,111.1955,111.0806,111.1955,383512.0
2024-02-06 10:00:00,116.13,116.27,116.09,116.23,505995.0,111.2051,111.3391,111.1668,111.3008,505995.0
2024-02-06 10:30:00,116.22,116.24,116.17,116.24,171119.0,111.2912,111.3104,111.2434,111.3104,171119.0
2024-02-06 11:00:00,116.24,116.26,116.16,116.23,240235.0,111.3104,111.3295,111.2338,111.3008,240235.0
2024-02-06 11:30:00,116.22,116.3,116.2,116.28,148855.0,111.2912,111.3679,111.2721,111.3487,148855.0
2024-02-06 12:00:00,116.28,116.28,116.25,116.27,86991.0,111.3487,111.3487,111.32,111.3391,86991.0
2024-02-06 12:30:00,116.26,116.34,116.26,116.31,59941.0,111.3295,111.4062,111.3295,111.3774,59941.0
2024-02-06 13:00:00,116.31,116.41,116.3,116.34,228333.0,111.3774,111.4732,111.3679,111.4062,228333.0
2024-02-06 13:30:00,116.34,116.4,116.33,116.4,102493.0,111.4062,111.4636,111.3966,111.4636,102493.0
2024-02-06 14:00:00,116.4,116.41,116.35,116.36,206643.0,111.4636,111.4732,111.4157,111.4253,206643.0
2024-02-06 14:30:00,116.36,116.37,116.3,116.34,268402.0,111.4253,111.4349,111.3679,111.4062,268402.0
2024-02-06 15:00:00,116.33,116.36,116.32,116.36,91763.0,111.3966,111.4253,111.387,111.4253,91763.0
2024-02-06 15:30:00,116.36,116.39,116.34,116.35,140114.0,111.4253,111.454,111.4062,111.4157,140114.0
2024-02-07 09:30:00,116.24,116.55,116.22,116.48,409758.0,111.3104,111.6073,111.2912,111.5402,409758.0
2024-02-07 10:00:00,116.48,116.49,116.33,116.38,223387.0,111.5402,111.5498,111.3966,111.4445,223387.0
2024-02-07 10:30:00,116.39,116.46,116.34,116.39,405319.0,111.454,111.5211,111.4062,111.454,405319.0
2024-02-07 11:00:00,116.4,116.42,116.35,116.38,177316.0,111.4636,111.4828,111.4157,111.4445,177316.0
2024-02-07 11:30:00,116.38,116.39,116.31,116.34,96586.0,111.4445,111.454,111.3774,111.4062,96586.0
2024-02-07 12:00:00,116.34,116.34,116.27,116.3,63545.0,111.4062,111.4062,111.3391,111.3679,63545.0
2024-02-07 12:30:00,116.3,116.32,116.26,116.27,66403.0,111.3679,111.387,111.3295,111.3391,66403.0
2024-02-07 13:00:00,116.28,116.4,116.25,116.34,216993.0,111.3487,111.4636,111.32,111.4062,216993.0
2024-02-07 13:30:00,116.34,116.35,116.27,116.3,97503.0,111.4062,111.4157,111.3391,111.3679,97503.0
2024-02-07 14:00:00,116.31,116.32,116.26,116.27,91000.0,111.3774,111.387,111.3295,111.3391,91000.0
2024-02-07 14:30:00,116.27,116.28,116.24,116.27,156470.0,111.3391,111.3487,111.3104,111.3391,156470.0
2024-02-07 15:00:00,116.26,116.3,116.24,116.28,86781.0,111.3295,111.3679,111.3104,111.3487,86781.0
2024-02-07 15:30:00,116.28,116.28,116.21,116.22,194817.0,111.3487,111.3487,111.2817,111.2912,194817.0
2024-02-08 09:30:00,116.09,116.11,116.05,116.08,81811.0,111.1668,111.1859,111.1285,111.1572,81811.0
2024-02-08 10:00:00,116.07,116.09,116.03,116.06,146864.0,111.1476,111.1668,111.1093,111.138,146864.0
2024-02-08 10:30:00,116.05,116.08,116.03,116.05,100380.0,111.1285,111.1572,111.1093,111.1285,100380.0
2024-02-08 11:00:00,116.05,116.05,116.01,116.05,129627.0,111.1285,111.1285,111.0902,111.1285,129627.0
2024-02-08 11:30:00,116.05,116.08,116.04,116.07,119339.0,111.1285,111.1572,111.1189,111.1476,119339.0
2024-02-08 12:00:00,116.08,116.09,116.02,116.03,41288.0,111.1572,111.1668,111.0997,111.1093,41288.0
2024-02-08 12:30:00,116.03,116.06,116.02,116.03,141760.0,111.1093,111.138,111.0997,111.1093,141760.0
2024-02-08 13:00:00,116.03,116.16,116.03,116.07,105794.0,111.1093,111.2338,111.1093,111.1476,105794.0
2024-02-08 13:30:00,116.07,116.07,116.04,116.05,21190.0,111.1476,111.1476,111.1189,111.1285,21190.0
2024-02-08 14:00:00,116.05,116.05,116.02,116.03,38858.0,111.1285,111.1285,111.0997,111.1093,38858.0
2024-02-08 14:30:00,116.02,116.03,115.97,115.99,174073.0,111.0997,111.1093,111.0518,111.071,174073.0
2024-02-08 15:00:00,115.99,116.01,115.96,116.01,158501.0,111.071,111.0902,111.0423,111.0902,158501.0
2024-02-08 15:30:00,116.01,116.02,115.99,116.02,154689.0,111.0902,111.0997,111.071,111.0997,154689.0
2024-02-09 09:30:00,115.82,115.9,115.81,115.9,467851.0,110.9082,110.9848,110.8986,110.9848,467851.0
2024-02-09 10:00:00,115.91,115.92,115.86,115.91,98142.0,110.9944,111.004,110.9465,110.9944,98142.0
2024-02-09 10:30:00,115.91,115.93,115.84,115.85,66888.0,110.9944,111.0135,110.9274,110.9369,66888.0
2024-02-09 11:00:00,115.85,115.89,115.81,115.86,53032.0,110.9369,110.9752,110.8986,110.9465,53032.0
2024-02-09 11:30:00,115.86,115.86,115.81,115.83,52269.0,110.9465,110.9465,110.8986,110.9178,52269.0
2024-02-09 12:00:00,115.83,115.86,115.81,115.85,63487.0,110.9178,110.9465,110.8986,110.9369,63487.0
2024-02-09 12:30:00,115.85,115.86,115.84,115.86,37024.0,110.9369,110.9465,110.9274,110.9465,37024.0
2024-02-09 13:00:00,115.86,115.89,115.85,115.86,103567.0,110.9465,110.9752,110.9369,110.9465,103567.0
2024-02-09 13:30:00,115.87,115.88,115.85,115.87,41223.0,110.9561,110.9657,110.9369,110.9561,41223.0
2024-02-09 14:00:00,115.87,115.88,115.85,115.87,64561.0,110.9561,110.9657,110.9369,110.9561,64561.0
2024-02-09 14:30:00,115.87,115.87,115.84,115.86,42881.0,110.9561,110.9561,110.9274,110.9465,42881.0
2024-02-09 15:00:00,115.86,115.9,115.85,115.9,50161.0,110.9465,110.9848,110.9369,110.9848,50161.0
2024-02-09 15:30:00,115.9,115.9,115.88,115.9,64982.0,110.9848,110.9848,110.9657,110.9848,64982.0
2024-02-12 09:30:00,115.98,115.98,115.92,115.92,68317.0,111.0614,111.0614,111.004,111.004,68317.0
2024-02-12 10:00:00,115.93,115.94,115.89,115.89,88110.0,111.0135,111.0231,110.9752,110.9752,88110.0
2024-02-12 10:30:00,115.89,115.9,115.86,115.87,78900.0,110.9752,110.9848,110.9465,110.9561,78900.0
2024-02-12 11:00:00,115.87,115.9,115.86,115.9,88718.0,110.9561,110.9848,110.9465,110.9848,88718.0
2024-02-12 11:30:00,115.89,115.93,115.89,115.93,215178.0,110.9752,111.0135,110.9752,111.0135,215178.0
2024-02-12 12:00:00,115.93,115.98,115.92,115.97,102539.0,111.0135,111.0614,111.004,111.0518,102539.0
2024-02-12 12:30:00,115.96,116.0,115.96,116.0,41207.0,111.0423,111.0806,111.0423,111.0806,41207.0
2024-02-12 13:00:00,116.0,116.01,115.97,115.99,33982.0,111.0806,111.0902,111.0518,111.071,33982.0
2024-02-12 13:30:00,115.99,116.05,115.99,116.05,137733.0,111.071,111.1285,111.071,111.1285,137733.0
2024-02-12 14:00:00,116.04,116.06,115.98,115.99,152825.0,111.1189,111.138,111.0614,111.071,152825.0
2024-02-12 14:30:00,115.99,116.01,115.96,115.98,65046.0,111.071,111.0902,111.0423,111.0614,65046.0
2024-02-12 15:00:00,115.98,116.01,115.96,115.97,149061.0,111.0614,111.0902,111.0423,111.0518,149061.0
2024-02-12 15:30:00,115.98,116.02,115.97,115.97,92640.0,111.0614,111.0997,111.0518,111.0518,92640.0
2024-02-13 09:30:00,115.37,115.43,115.33,115.35,208199.0,110.4773,110.5347,110.439,110.4581,208199.0
2024-02-13 10:00:00,115.34,115.37,115.32,115.36,161259.0,110.4486,110.4773,110.4294,110.4677,161259.0
2024-02-13 10:30:00,115.36,115.36,115.26,115.27,135530.0,110.4677,110.4677,110.372,110.3815,135530.0
2024-02-13 11:00:00,115.27,115.33,115.26,115.32,232047.0,110.3815,110.439,110.372,110.4294,232047.0
2024-02-13 11:30:00,115.32,115.32,115.28,115.29,49601.0,110.4294,110.4294,110.3911,110.4007,49601.0
2024-02-13 12:00:00,115.3,115.3,115.23,115.23,145440.0,110.4103,110.4103,110.3432,110.3432,145440.0
2024-02-13 12:30:00,115.23,115.27,115.23,115.25,93974.0,110.3432,110.3815,110.3432,110.3624,93974.0
2024-02-13 13:00:00,115.25,115.26,115.22,115.24,27361.0,110.3624,110.372,110.3337,110.3528,27361.0
2024-02-13 13:30:00,115.23,115.24,115.19,115.2,36142.0,110.3432,110.3528,110.3049,110.3145,36142.0
2024-02-13 14:00:00,115.2,115.2,115.06,115.07,187474.0,110.3145,110.3145,110.1804,110.19,187474.0
2024-02-13 14:30:00,115.07,115.11,115.06,115.07,247977.0,110.19,110.2283,110.1804,110.19,247977.0
2024-02-13 15:00:00,115.07,115.11,115.05,115.09,88199.0,110.19,110.2283,110.1709,110.2092,88199.0
2024-02-13 15:30:00,115.09,115.11,115.06,115.07,91098.0,110.2092,110.2283,110.1804,110.19,91098.0
2024-02-14 09:30:00,115.21,115.29,115.2,115.24,285988.0,110.3241,110.4007,110.3145,110.3528,285988.0
2024-02-14 10:00:00,115.25,115.3,115.21,115.29,84181.0,110.3624,110.4103,110.3241,110.4007,84181.0
2024-02-14 10:30:00,115.29,115.32,115.28,115.3,68542.0,110.4007,110.4294,110.3911,110.4103,68542.0
2024-02-14 11:00:00,115.3,115.38,115.28,115.36,39442.0,110.4103,110.4869,110.3911,110.4677,39442.0
2024-02-14 11:30:00,115.37,115.43,115.37,115.42,53483.0,110.4773,110.5347,110.4773,110.5252,53483.0
2024-02-14 12:00:00,115.42,115.45,115.39,115.44,140123.0,110.5252,110.5539,110.4964,110.5443,140123.0
2024-02-14 12:30:00,115.45,115.5,115.44,115.48,61056.0,110.5539,110.6018,110.5443,110.5826,61056.0
2024-02-14 13:00:00,115.49,115.52,115.45,115.45,87800.0,110.5922,110.6209,110.5539,110.5539,87800.0
2024-02-14 13:30:00,115.46,115.47,115.43,115.44,91196.0,110.5635,110.5731,110.5347,110.5443,91196.0
2024-02-14 14:00:00,115.43,115.47,115.42,115.42,65710.0,110.5347,110.5731,110.5252,110.5252,65710.0
2024-02-14 14:30:00,115.43,115.44,115.4,115.42,154238.0,110.5347,110.5443,110.506,110.5252,154238.0
2024-02-14 15:00:00,115.42,115.43,115.37,115.41,123306.0,110.5252,110.5347,110.4773,110.5156,123306.0
2024-02-14 15:30:00,115.41,115.44,115.38,115.4,217599.0,110.5156,110.5443,110.4869,110.506,217599.0
2024-02-15 09:30:00,115.74,115.8,115.7,115.75,82130.0,110.8316,110.8891,110.7933,110.8412,82130.0
2024-02-15 10:00:00,115.75,115.78,115.71,115.72,41900.0,110.8412,110.8699,110.8029,110.8125,41900.0
2024-02-15 10:30:00,115.71,115.72,115.62,115.62,166360.0,110.8029,110.8125,110.7167,110.7167,166360.0
2024-02-15 11:00:00,115.62,115.63,115.53,115.54,187731.0,110.7167,110.7263,110.6305,110.6401,187731.0
2024-02-15 11:30:00,115.53,115.56,115.51,115.54,61888.0,110.6305,110.6592,110.6114,110.6401,61888.0
2024-02-15 12:00:00,115.55,115.63,115.55,115.63,91649.0,110.6497,110.7263,110.6497,110.7263,91649.0
2024-02-15 12:30:00,115.62,115.63,115.56,115.57,100686.0,110.7167,110.7263,110.6592,110.6688,100686.0
2024-02-15 13:00:00,115.57,115.62,115.57,115.6,77699.0,110.6688,110.7167,110.6688,110.6975,77699.0
2024-02-15 13:30:00,115.6,115.66,115.6,115.66,87734.0,110.6975,110.755,110.6975,110.755,87734.0
2024-02-15 14:00:00,115.66,115.67,115.63,115.63,103219.0,110.755,110.7646,110.7263,110.7263,103219.0
2024-02-15 14:30:00,115.64,115.64,115.61,115.62,85103.0,110.7358,110.7358,110.7071,110.7167,85103.0
2024-02-15 15:00:00,115.62,115.62,115.58,115.61,161057.0,110.7167,110.7167,110.6784,110.7071,161057.0
2024-02-15 15:30:00,115.6,115.63,115.59,115.62,149285.0,110.6975,110.7263,110.688,110.7167,149285.0
2024-02-16 09:30:00,115.14,115.23,115.11,115.21,151265.0,110.257,110.3432,110.2283,110.3241,151265.0
2024-02-16 10:00:00,115.19,115.3,115.18,115.28,103896.0,110.3049,110.4103,110.2954,110.3911,103896.0
2024-02-16 10:30:00,115.27,115.28,115.21,115.21,130296.0,110.3815,110.3911,110.3241,110.3241,130296.0
2024-02-16 11:00:00,115.22,115.24,115.18,115.19,52107.0,110.3337,110.3528,110.2954,110.3049,52107.0
2024-02-16 11:30:00,115.18,115.19,115.14,115.15,35207.0,110.2954,110.3049,110.257,110.2666,35207.0
2024-02-16 12:00:00,115.15,115.17,115.13,115.17,61430.0,110.2666,110.2858,110.2475,110.2858,61430.0
2024-02-16 12:30:00,115.17,115.23,115.16,115.23,77339.0,110.2858,110.3432,110.2762,110.3432,77339.0
2024-02-16 13:00:00,115.23,115.26,115.22,115.25,44183.0,110.3432,110.372,110.3337,110.3624,44183.0
2024-02-16 13:30:00,115.25,115.26,115.24,115.25,116033.0,110.3624,110.372,110.3528,110.3624,116033.0
2024-02-16 14:00:00,115.24,115.28,115.24,115.27,59867.0,110.3528,110.3911,110.3528,110.3815,59867.0
2024-02-16 14:30:00,115.28,115.29,115.26,115.27,49892.0,110.3911,110.4007,110.372,110.3815,49892.0
2024-02-16 15:00:00,115.27,115.27,115.24,115.26,86966.0,110.3815,110.3815,110.3528,110.372,86966.0
2024-02-16 15:30:00,115.25,115.28,115.25,115.27,52402.0,110.3624,110.3911,110.3624,110.3815,52402.0
2024-02-20 09:30:00,115.53,115.56,115.49,115.55,179134.0,110.6305,110.6592,110.5922,110.6497,179134.0
2024-02-20 10:00:00,115.55,115.59,115.54,115.57,67485.0,110.6497,110.688,110.6401,110.6688,67485.0
2024-02-20 10:30:00,115.57,115.62,115.55,115.59,80120.0,110.6688,110.7167,110.6497,110.688,80120.0
2024-02-20 11:00:00,115.59,115.61,115.57,115.58,56285.0,110.688,110.7071,110.6688,110.6784,56285.0
2024-02-20 11:30:00,115.59,115.6,115.57,115.59,36834.0,110.688,110.6975,110.6688,110.688,36834.0
2024-02-20 12:00:00,115.58,115.61,115.54,115.56,40424.0,110.6784,110.7071,110.6401,110.6592,40424.0
2024-02-20 12:30:00,115.56,115.58,115.54,115.57,32464.0,110.6592,110.6784,110.6401,110.6688,32464.0
2024-02-20 13:00:00,115.56,115.57,115.52,115.54,59159.0,110.6592,110.6688,110.6209,110.6401,59159.0
2024-02-20 13:30:00,115.53,115.55,115.51,115.54,35234.0,110.6305,110.6497,110.6114,110.6401,35234.0
2024-02-20 14:00:00,115.53,115.57,115.51,115.54,38992.0,110.6305,110.6688,110.6114,110.6401,38992.0
2024-02-20 14:30:00,115.55,115.55,115.45,115.46,41321.0,110.6497,110.6497,110.5539,110.5635,41321.0
2024-02-20 15:00:00,115.46,115.47,115.45,115.47,85420.0,110.5635,110.5731,110.5539,110.5731,85420.0
2024-02-20 15:30:00,115.47,115.48,115.46,115.48,238316.0,110.5731,110.5826,110.5635,110.5826,238316.0
2024-02-21 09:30:00,115.52,115.55,115.49,115.49,69229.0,110.6209,110.6497,110.5922,110.5922,69229.0
2024-02-21 10:00:00,115.5,115.54,115.45,115.46,34123.0,110.6018,110.6401,110.5539,110.5635,34123.0
2024-02-21 10:30:00,115.46,115.46,115.36,115.36,128882.0,110.5635,110.5635,110.4677,110.4677,128882.0
2024-02-21 11:00:00,115.36,115.38,115.34,115.37,105592.0,110.4677,110.4869,110.4486,110.4773,105592.0
2024-02-21 11:30:00,115.37,115.38,115.33,115.33,107787.0,110.4773,110.4869,110.439,110.439,107787.0
2024-02-21 12:00:00,115.33,115.33,115.27,115.29,99384.0,110.439,110.439,110.3815,110.4007,99384.0
2024-02-21 12:30:00,115.29,115.3,115.25,115.29,43083.0,110.4007,110.4103,110.3624,110.4007,43083.0
2024-02-21 13:00:00,115.29,115.3,115.18,115.27,204789.0,110.4007,110.4103,110.2954,110.3815,204789.0
2024-02-21 13:30:00,115.26,115.26,115.21,115.24,65665.0,110.372,110.372,110.3241,110.3528,65665.0
2024-02-21 14:00:00,115.22,115.29,115.19,115.27,136251.0,110.3337,110.4007,110.3049,110.3815,136251.0
2024-02-21 14:30:00,115.27,115.29,115.2,115.23,67175.0,110.3815,110.4007,110.3145,110.3432,67175.0
2024-02-21 15:00:00,115.23,115.26,115.23,115.24,191047.0,110.3432,110.372,110.3432,110.3528,191047.0
2024-02-21 15:30:00,115.23,115.26,115.22,115.22,139596.0,110.3432,110.372,110.3337,110.3337,139596.0
2024-02-22 09:30:00,115.15,115.32,115.13,115.24,381947.0,110.2666,110.4294,110.2475,110.3528,381947.0
2024-02-22 10:00:00,115.25,115.25,115.13,115.15,313902.0,110.3624,110.3624,110.2475,110.2666,313902.0
2024-02-22 10:30:00,115.15,115.23,115.14,115.18,136694.0,110.2666,110.3432,110.257,110.2954,136694.0
2024-02-22 11:00:00,115.19,115.2,115.14,115.16,202638.0,110.3049,110.3145,110.257,110.2762,202638.0
2024-02-22 11:30:00,115.16,115.16,115.08,115.09,52049.0,110.2762,110.2762,110.1996,110.2092,52049.0
2024-02-22 12:00:00,115.08,115.1,115.07,115.1,75876.0,110.1996,110.2187,110.19,110.2187,75876.0
2024-02-22 12:30:00,115.1,115.11,115.07,115.1,54850.0,110.2187,110.2283,110.19,110.2187,54850.0
2024-02-22 13:00:00,115.1,115.11,115.03,115.07,59207.0,110.2187,110.2283,110.1517,110.19,59207.0
2024-02-22 13:30:00,115.07,115.15,115.07,115.13,108862.0,110.19,110.2666,110.19,110.2475,108862.0
2024-02-22 14:00:00,115.13,115.15,115.11,115.13,73804.0,110.2475,110.2666,110.2283,110.2475,73804.0
2024-02-22 14:30:00,115.12,115.14,115.11,115.12,61375.0,110.2379,110.257,110.2283,110.2379,61375.0
2024-02-22 15:00:00,115.11,115.14,115.1,115.11,282385.0,110.2283,110.257,110.2187,110.2283,282385.0
2024-02-22 15:30:00,115.11,115.15,115.05,115.15,792224.0,110.2283,110.2666,110.1709,110.2666,792224.0
2024-02-23 09:30:00,115.15,115.24,115.14,115.22,207264.0,110.2666,110.3528,110.257,110.3337,207264.0
2024-02-23 10:00:00,115.23,115.24,115.18,115.2,178044.0,110.3432,110.3528,110.2954,110.3145,178044.0
2024-02-23 10:30:00,115.2,115.23,115.19,115.21,55917.0,110.3145,110.3432,110.3049,110.3241,55917.0
2024-02-23 11:00:00,115.22,115.33,115.21,115.33,116751.0,110.3337,110.439,110.3241,110.439,116751.0
2024-02-23 11:30:00,115.34,115.41,115.33,115.39,114299.0,110.4486,110.5156,110.439,110.4964,114299.0
2024-02-23 12:00:00,115.39,115.43,115.37,115.37,133882.0,110.4964,110.5347,110.4773,110.4773,133882.0
2024-02-23 12:30:00,115.38,115.39,115.36,115.39,89968.0,110.4869,110.4964,110.4677,110.4964,89968.0
2024-02-23 13:00:00,115.39,115.43,115.38,115.43,30623.0,110.4964,110.5347,110.4869,110.5347,30623.0
2024-02-23 13:30:00,115.43,115.44,115.4,115.42,64879.0,110.5347,110.5443,110.506,110.5252,64879.0
2024-02-23 14:00:00,115.42,115.43,115.39,115.39,50715.0,110.5252,110.5347,110.4964,110.4964,50715.0
2024-02-23 14:30:00,115.4,115.4,115.34,115.36,84014.0,110.506,110.506,110.4486,110.4677,84014.0
2024-02-23 15:00:00,115.37,115.38,115.34,115.37,41292.0,110.4773,110.4869,110.4486,110.4773,41292.0
2024-02-23 15:30:00,115.37,115.39,115.36,115.37,269333.0,110.4773,110.4964,110.4677,110.4773,269333.0
2024-02-26 09:30:00,115.36,115.37,115.32,115.34,144311.0,110.4677,110.4773,110.4294,110.4486,144311.0
2024-02-26 10:00:00,115.33,115.34,115.24,115.25,90721.0,110.439,110.4486,110.3528,110.3624,90721.0
2024-02-26 10:30:00,115.26,115.28,115.23,115.26,179190.0,110.372,110.3911,110.3432,110.372,179190.0
2024-02-26 11:00:00,115.25,115.28,115.24,115.26,95167.0,110.3624,110.3911,110.3528,110.372,95167.0
2024-02-26 11:30:00,115.26,115.26,115.21,115.22,86425.0,110.372,110.372,110.3241,110.3337,86425.0
2024-02-26 12:00:00,115.22,115.22,115.17,115.2,82870.0,110.3337,110.3337,110.2858,110.3145,82870.0
2024-02-26 12:30:00,115.2,115.2,115.16,115.16,92577.0,110.3145,110.3145,110.2762,110.2762,92577.0
2024-02-26 13:00:00,115.17,115.18,115.11,115.13,188100.0,110.2858,110.2954,110.2283,110.2475,188100.0
2024-02-26 13:30:00,115.14,115.17,115.12,115.17,744895.0,110.257,110.2858,110.2379,110.2858,744895.0
2024-02-26 14:00:00,115.17,115.18,115.16,115.16,2031162.0,110.2858,110.2954,110.2762,110.2762,2031162.0
2024-02-26 14:30:00,115.17,115.18,115.14,115.17,71440.0,110.2858,110.2954,110.257,110.2858,71440.0
2024-02-26 15:00:00,115.17,115.25,115.17,115.23,223864.0,110.2858,110.3624,110.2858,110.3432,223864.0
2024-02-26 15:30:00,115.23,115.26,115.21,115.25,311282.0,110.3432,110.372,110.3241,110.3624,311282.0
2024-02-27 09:30:00,115.21,115.25,115.19,115.23,109108.0,110.3241,110.3624,110.3049,110.3432,109108.0
2024-02-27 10:00:00,115.23,115.3,115.22,115.26,111583.0,110.3432,110.4103,110.3337,110.372,111583.0
2024-02-27 10:30:00,115.24,115.27,115.22,115.27,28367.0,110.3528,110.3815,110.3337,110.3815,28367.0
2024-02-27 11:00:00,115.27,115.3,115.25,115.28,77678.0,110.3815,110.4103,110.3624,110.3911,77678.0
2024-02-27 11:30:00,115.27,115.28,115.24,115.26,31535.0,110.3815,110.3911,110.3528,110.372,31535.0
2024-02-27 12:00:00,115.26,115.26,115.18,115.2,55072.0,110.372,110.372,110.2954,110.3145,55072.0
2024-02-27 12:30:00,115.2,115.21,115.19,115.19,65758.0,110.3145,110.3241,110.3049,110.3049,65758.0
2024-02-27 13:00:00,115.19,115.33,115.18,115.28,58850.0,110.3049,110.439,110.2954,110.3911,58850.0
2024-02-27 13:30:00,115.28,115.29,115.22,115.23,72548.0,110.3911,110.4007,110.3337,110.3432,72548.0
2024-02-27 14:00:00,115.23,115.24,115.15,115.17,51201.0,110.3432,110.3528,110.2666,110.2858,51201.0
2024-02-27 14:30:00,115.17,115.17,115.11,115.14,73835.0,110.2858,110.2858,110.2283,110.257,73835.0
2024-02-27 15:00:00,115.15,115.18,115.14,115.17,64245.0,110.2666,110.2954,110.257,110.2858,64245.0
2024-02-27 15:30:00,115.17,115.18,115.15,115.17,80031.0,110.2858,110.2954,110.2666,110.2858,80031.0
2024-02-28 09:30:00,115.28,115.3,115.25,115.26,94052.0,110.3911,110.4103,110.3624,110.372,94052.0
2024-02-28 10:00:00,115.27,115.32,115.26,115.3,53309.0,110.3815,110.4294,110.372,110.4103,53309.0
2024-02-28 10:30:00,115.29,115.32,115.26,115.28,49968.0,110.4007,110.4294,110.372,110.3911,49968.0
2024-02-28 11:00:00,115.28,115.32,115.28,115.31,41669.0,110.3911,110.4294,110.3911,110.4198,41669.0
2024-02-28 11:30:00,115.3,115.34,115.29,115.33,28220.0,110.4103,110.4486,110.4007,110.439,28220.0
2024-02-28 12:00:00,115.33,115.34,115.32,115.33,26352.0,110.439,110.4486,110.4294,110.439,26352.0
2024-02-28 12:30:00,115.34,115.36,115.32,115.35,38014.0,110.4486,110.4677,110.4294,110.4581,38014.0
2024-02-28 13:00:00,115.34,115.36,115.32,115.35,25736.0,110.4486,110.4677,110.4294,110.4581,25736.0
2024-02-28 13:30:00,115.35,115.36,115.33,115.36,31068.0,110.4581,110.4677,110.439,110.4677,31068.0
2024-02-28 14:00:00,115.36,115.38,115.34,115.38,38107.0,110.4677,110.4869,110.4486,110.4869,38107.0
2024-02-28 14:30:00,115.38,115.42,115.35,115.41,159226.0,110.4869,110.5252,110.4581,110.5156,159226.0
2024-02-28 15:00:00,115.41,115.44,115.4,115.44,134914.0,110.5156,110.5443,110.506,110.5443,134914.0
2024-02-28 15:30:00,115.44,115.45,115.41,115.44,238153.0,110.5443,110.5539,110.5156,110.5443,238153.0
2024-02-29 09:30:00,115.5,115.62,115.48,115.62,166467.0,110.6018,110.7167,110.5826,110.7167,166467.0
2024-02-29 10:00:00,115.62,115.67,115.59,115.63,224914.0,110.7167,110.7646,110.688,110.7263,224914.0
2024-02-29 10:30:00,115.63,115.67,115.62,115.66,141726.0,110.7263,110.7646,110.7167,110.755,141726.0
2024-02-29 11:00:00,115.66,115.66,115.62,115.63,103248.0,110.755,110.755,110.7167,110.7263,103248.0
2024-02-29 11:30:00,115.63,115.69,115.63,115.64,107170.0,110.7263,110.7837,110.7263,110.7358,107170.0
2024-02-29 12:00:00,115.63,115.64,115.58,115.58,92276.0,110.7263,110.7358,110.6784,110.6784,92276.0
2024-02-29 12:30:00,115.58,115.59,115.54,115.55,26876.0,110.6784,110.688,110.6401,110.6497,26876.0
2024-02-29 13:00:00,115.55,115.58,115.54,115.58,69130.0,110.6497,110.6784,110.6401,110.6784,69130.0
2024-02-29 13:30:00,115.58,115.63,115.57,115.62,35854.0,110.6784,110.7263,110.6688,110.7167,35854.0
2024-02-29 14:00:00,115.62,115.63,115.6,115.61,67780.0,110.7167,110.7263,110.6975,110.7071,67780.0
2024-02-29 14:30:00,115.62,115.63,115.51,115.51,265502.0,110.7167,110.7263,110.6114,110.6114,265502.0
2024-02-29 15:00:00,115.51,115.55,115.51,115.55,112574.0,110.6114,110.6497,110.6114,110.6497,112574.0
2024-02-29 15:30:00,115.54,115.61,115.53,115.6,579059.0,110.6401,110.7071,110.6305,110.6975,579059.0
2024-03-01 09:30:00,115.29,115.29,115.12,115.16,100748.0,110.6629,110.6629,110.4997,110.5381,100748.0
2024-03-01 10:00:00,115.19,115.69,115.18,115.69,214578.0,110.5669,111.0468,110.5573,111.0468,214578.0
2024-03-01 10:30:00,115.68,115.73,115.61,115.73,211470.0,111.0372,111.0852,110.97,111.0852,211470.0
2024-03-01 11:00:00,115.72,115.75,115.6,115.6,178013.0,111.0756,111.1044,110.9604,110.9604,178013.0
2024-03-01 11:30:00,115.61,115.62,115.58,115.61,43174.0,110.97,110.9796,110.9412,110.97,43174.0
2024-03-01 12:00:00,115.61,115.69,115.59,115.69,25470.0,110.97,111.0468,110.9508,111.0468,25470.0
2024-03-01 12:30:00,115.69,115.7,115.66,115.67,81103.0,111.0468,111.0564,111.018,111.0276,81103.0
2024-03-01 13:00:00,115.67,115.73,115.63,115.7,145765.0,111.0276,111.0852,110.9892,111.0564,145765.0
2024-03-01 13:30:00,115.7,115.77,115.69,115.73,67261.0,111.0564,111.1236,111.0468,111.0852,67261.0
2024-03-01 14:00:00,115.73,115.77,115.73,115.75,308470.0,111.0852,111.1236,111.0852,111.1044,308470.0
2024-03-01 14:30:00,115.76,115.8,115.75,115.76,215230.0,111.114,111.1524,111.1044,111.114,215230.0
2024-03-01 15:00:00,115.76,115.77,115.73,115.74,167117.0,111.114,111.1236,111.0852,111.0948,167117.0
2024-03-01 15:30:00,115.73,115.75,115.72,115.73,132722.0,111.0852,111.1044,111.0756,111.0852,132722.0
2024-03-04 09:30:00,115.51,115.65,115.49,115.63,84531.0,110.8741,111.0084,110.8549,110.9892,84531.0
2024-03-04 10:00:00,115.62,115.64,115.53,115.53,31436.0,110.9796,110.9988,110.8933,110.8933,31436.0
2024-03-04 10:30:00,115.53,115.54,115.51,115.53,82527.0,110.8933,110.9028,110.8741,110.8933,82527.0
2024-03-04 11:00:00,115.54,115.55,115.52,115.53,26638.0,110.9028,110.9124,110.8837,110.8933,26638.0
2024-03-04 11:30:00,115.53,115.56,115.51,115.56,100183.0,110.8933,110.922,110.8741,110.922,100183.0
2024-03-04 12:00:00,115.56,115.56,115.48,115.51,96012.0,110.922,110.922,110.8453,110.8741,96012.0
2024-03-04 12:30:00,115.52,115.52,115.48,115.48,41520.0,110.8837,110.8837,110.8453,110.8453,41520.0
2024-03-04 13:00:00,115.49,115.5,115.48,115.48,13678.0,110.8549,110.8645,110.8453,110.8453,13678.0
2024-03-04 13:30:00,115.49,115.5,115.48,115.49,23218.0,110.8549,110.8645,110.8453,110.8549,23218.0
2024-03-04 14:00:00,115.49,115.52,115.49,115.52,62143.0,110.8549,110.8837,110.8549,110.8837,62143.0
2024-03-04 14:30:00,115.51,115.54,115.49,115.52,96665.0,110.8741,110.9028,110.8549,110.8837,96665.0
2024-03-04 15:00:00,115.52,115.53,115.49,115.51,51431.0,110.8837,110.8933,110.8549,110.8741,51431.0
2024-03-04 15:30:00,115.51,115.56,115.51,115.55,114760.0,110.8741,110.922,110.8741,110.9124,114760.0
2024-03-05 09:30:00,115.85,115.85,115.74,115.74,201275.0,111.2004,111.2004,111.0948,111.0948,201275.0
2024-03-05 10:00:00,115.75,116.04,115.75,115.92,254022.0,111.1044,111.3828,111.1044,111.2676,254022.0
2024-03-05 10:30:00,115.91,115.93,115.85,115.86,67508.0,111.258,111.2772,111.2004,111.21,67508.0
2024-03-05 11:00:00,115.87,115.87,115.83,115.86,84953.0,111.2196,111.2196,111.1812,111.21,84953.0
2024-03-05 11:30:00,115.86,115.86,115.82,115.84,58029.0,111.21,111.21,111.1716,111.1908,58029.0
2024-03-05 12:00:00,115.85,115.85,115.83,115.84,44912.0,111.2004,111.2004,111.1812,111.1908,44912.0
2024-03-05 12:30:00,115.84,115.84,115.81,115.83,51320.0,111.1908,111.1908,111.162,111.1812,51320.0
2024-03-05 13:00:00,115.84,115.85,115.82,115.84,30840.0,111.1908,111.2004,111.1716,111.1908,30840.0
2024-03-05 13:30:00,115.84,115.89,115.83,115.88,37919.0,111.1908,111.2388,111.1812,111.2292,37919.0
2024-03-05 14:00:00,115.89,115.92,115.86,115.91,208083.0,111.2388,111.2676,111.21,111.258,208083.0
2024-03-05 14:30:00,115.91,115.91,115.88,115.89,47329.0,111.258,111.258,111.2292,111.2388,47329.0
2024-03-05 15:00:00,115.9,115.92,115.88,115.92,99174.0,111.2484,111.2676,111.2292,111.2676,99174.0
2024-03-05 15:30:00,115.92,115.93,115.89,115.91,289258.0,111.2676,111.2772,111.2388,111.258,289258.0
2024-03-06 09:30:00,116.04,116.1,116.03,116.1,140926.0,111.3828,111.4404,111.3732,111.4404,140926.0
2024-03-06 10:00:00,116.1,116.12,116.02,116.05,179111.0,111.4404,111.4596,111.3636,111.3924,179111.0
2024-03-06 10:30:00,116.04,116.07,115.99,116.07,54171.0,111.3828,111.4116,111.3348,111.4116,54171.0
2024-03-06 11:00:00,116.06,116.07,116.01,116.02,58457.0,111.402,111.4116,111.354,111.3636,58457.0
2024-03-06 11:30:00,116.02,116.22,116.01,116.15,168958.0,111.3636,111.5556,111.354,111.4884,168958.0
2024-03-06 12:00:00,116.16,116.18,116.08,116.12,54719.0,111.498,111.5172,111.4212,111.4596,54719.0
2024-03-06 12:30:00,116.12,116.13,116.08,116.09,55701.0,111.4596,111.4692,111.4212,111.4308,55701.0
2024-03-06 13:00:00,116.09,116.15,116.08,116.11,31543.0,111.4308,111.4884,111.4212,111.45,31543.0
2024-03-06 13:30:00,116.11,116.15,116.07,116.1,74296.0,111.45,111.4884,111.4116,111.4404,74296.0
2024-03-06 14:00:00,116.09,116.1,116.0,116.01,207139.0,111.4308,111.4404,111.3444,111.354,207139.0
2024-03-06 14:30:00,116.01,116.04,116.0,116.01,75662.0,111.354,111.3828,111.3444,111.354,75662.0
2024-03-06 15:00:00,116.0,116.01,115.97,115.99,68716.0,111.3444,111.354,111.3156,111.3348,68716.0
2024-03-06 15:30:00,115.99,116.01,115.97,116.0,244510.0,111.3348,111.354,111.3156,111.3444,244510.0
2024-03-07 09:30:00,116.19,116.2,116.07,116.09,213930.0,111.5268,111.5364,111.4116,111.4308,213930.0
2024-03-07 10:00:00,116.1,116.14,116.07,116.1,52881.0,111.4404,111.4788,111.4116,111.4404,52881.0
2024-03-07 10:30:00,116.11,116.11,116.06,116.09,35385.0,111.45,111.45,111.402,111.4308,35385.0
2024-03-07 11:00:00,116.1,116.2,116.05,116.16,106731.0,111.4404,111.5364,111.3924,111.498,106731.0
2024-03-07 11:30:00,116.15,116.16,116.09,116.09,134708.0,111.4884,111.498,111.4308,111.4308,134708.0
2024-03-07 12:00:00,116.09,116.12,116.06,116.07,62288.0,111.4308,111.4596,111.402,111.4116,62288.0
2024-03-07 12:30:00,116.08,116.11,116.08,116.1,35194.0,111.4212,111.45,111.4212,111.4404,35194.0
2024-03-07 13:00:00,116.1,116.14,116.09,116.13,151274.0,111.4404,111.4788,111.4308,111.4692,151274.0
2024-03-07 13:30:00,116.13,116.14,116.11,116.13,147836.0,111.4692,111.4788,111.45,111.4692,147836.0
2024-03-07 14:00:00,116.13,116.14,116.1,116.14,126191.0,111.4692,111.4788,111.4404,111.4788,126191.0
2024-03-07 14:30:00,116.14,116.22,116.13,116.21,242239.0,111.4788,111.5556,111.4692,111.546,242239.0
2024-03-07 15:00:00,116.22,116.25,116.2,116.23,101873.0,111.5556,111.5844,111.5364,111.5652,101873.0
2024-03-07 15:30:00,116.23,116.24,116.2,116.22,158398.0,111.5652,111.5748,111.5364,111.5556,158398.0
2024-03-08 09:30:00,116.45,116.49,116.36,116.43,354870.0,111.7763,111.8147,111.6899,111.7571,354870.0
2024-03-08 10:00:00,116.44,116.49,116.39,116.42,258062.0,111.7667,111.8147,111.7187,111.7475,258062.0
2024-03-08 10:30:00,116.44,116.44,116.38,116.39,158525.0,111.7667,111.7667,111.7091,111.7187,158525.0
2024-03-08 11:00:00,116.4,116.4,116.31,116.32,180915.0,111.7283,111.7283,111.6419,111.6515,180915.0
2024-03-08 11:30:00,116.32,116.35,116.29,116.33,213589.0,111.6515,111.6803,111.6227,111.6611,213589.0
2024-03-08 12:00:00,116.33,116.36,116.31,116.34,124931.0,111.6611,111.6899,111.6419,111.6707,124931.0
2024-03-08 12:30:00,116.35,116.36,116.29,116.35,52041.0,111.6803,111.6899,111.6227,111.6803,52041.0
2024-03-08 13:00:00,116.36,116.37,116.31,116.35,61032.0,111.6899,111.6995,111.6419,111.6803,61032.0
2024-03-08 13:30:00,116.36,116.4,116.35,116.35,70287.0,111.6899,111.7283,111.6803,111.6803,70287.0
2024-03-08 14:00:00,116.35,116.36,116.29,116.32,103319.0,111.6803,111.6899,111.6227,111.6515,103319.0
2024-03-08 14:30:00,116.31,116.34,116.31,116.32,75415.0,111.6419,111.6707,111.6419,111.6515,75415.0
2024-03-08 15:00:00,116.32,116.34,116.31,116.33,73498.0,111.6515,111.6707,111.6419,111.6611,73498.0
2024-03-08 15:30:00,116.33,116.36,116.32,116.34,105951.0,111.6611,111.6899,111.6515,111.6707,105951.0
2024-03-11 09:30:00,116.31,116.31,116.27,116.29,84903.0,111.6419,111.6419,111.6036,111.6227,84903.0
2024-03-11 10:00:00,116.3,116.3,116.27,116.27,58166.0,111.6323,111.6323,111.6036,111.6036,58166.0
2024-03-11 10:30:00,116.26,116.28,116.21,116.25,58596.0,111.594,111.6131,111.546,111.5844,58596.0
2024-03-11 11:00:00,116.26,116.27,116.21,116.27,85177.0,111.594,111.6036,111.546,111.6036,85177.0
2024-03-11 11:30:00,116.26,116.27,116.24,116.25,132853.0,111.594,111.6036,111.5748,111.5844,132853.0
2024-03-11 12:00:00,116.25,116.26,116.23,116.26,52307.0,111.5844,111.594,111.5652,111.594,52307.0
2024-03-11 12:30:00,116.26,116.27,116.21,116.23,42736.0,111.594,111.6036,111.546,111.5652,42736.0
2024-03-11 13:00:00,116.23,116.29,116.22,116.26,112673.0,111.5652,111.6227,111.5556,111.594,112673.0
2024-03-11 13:30:00,116.25,116.26,116.21,116.21,28825.0,111.5844,111.594,111.546,111.546,28825.0
2024-03-11 14:00:00,116.21,116.22,116.17,116.18,31082.0,111.546,111.5556,111.5076,111.5172,31082.0
2024-03-11 14:30:00,116.17,116.21,116.14,116.2,54607.0,111.5076,111.546,111.4788,111.5364,54607.0
2024-03-11 15:00:00,116.21,116.23,116.2,116.22,51462.0,111.546,111.5652,111.5364,111.5556,51462.0
2024-03-11 15:30:00,116.21,116.23,116.19,116.2,91550.0,111.546,111.5652,111.5268,111.5364,91550.0
2024-03-12 09:30:00,116.02,116.02,115.92,115.96,146170.0,111.3636,111.3636,111.2676,111.306,146170.0
2024-03-12 10:00:00,115.96,116.01,115.94,116.01,70198.0,111.306,111.354,111.2868,111.354,70198.0
2024-03-12 10:30:00,116.01,116.02,115.92,115.93,99298.0,111.354,111.3636,111.2676,111.2772,99298.0
2024-03-12 11:00:00,115.94,115.95,115.89,115.89,61033.0,111.2868,111.2964,111.2388,111.2388,61033.0
2024-03-12 11:30:00,115.9,115.94,115.88,115.92,82626.0,111.2484,111.2868,111.2292,111.2676,82626.0
2024-03-12 12:00:00,115.91,115.92,115.88,115.91,65904.0,111.258,111.2676,111.2292,111.258,65904.0
2024-03-12 12:30:00,115.91,115.91,115.88,115.89,53678.0,111.258,111.258,111.2292,111.2388,53678.0
2024-03-12 13:00:00,115.88,115.89,115.81,115.86,97962.0,111.2292,111.2388,111.162,111.21,97962.0
2024-03-12 13:30:00,115.86,115.89,115.86,115.88,40196.0,111.21,111.2388,111.21,111.2292,40196.0
2024-03-12 14:00:00,115.88,115.93,115.88,115.93,27941.0,111.2292,111.2772,111.2292,111.2772,27941.0
2024-03-12 14:30:00,115.93,115.93,115.87,115.88,46676.0,111.2772,111.2772,111.2196,111.2292,46676.0
2024-03-12 15:00:00,115.88,115.88,115.86,115.88,35016.0,111.2292,111.2292,111.21,111.2292,35016.0
2024-03-12 15:30:00,115.88,115.89,115.87,115.87,92187.0,111.2292,111.2388,111.2196,111.2196,92187.0
2024-03-13 09:30:00,115.8,115.83,115.77,115.79,57897.0,111.1524,111.1812,111.1236,111.1428,57897.0
2024-03-13 10:00:00,115.8,115.82,115.79,115.81,30839.0,111.1524,111.1716,111.1428,111.162,30839.0
2024-03-13 10:30:00,115.8,115.84,115.79,115.81,35196.0,111.1524,111.1908,111.1428,111.162,35196.0
2024-03-13 11:00:00,115.81,115.83,115.79,115.81,49743.0,111.162,111.1812,111.1428,111.162,49743.0
2024-03-13 11:30:00,115.8,115.8,115.77,115.77,19688.0,111.1524,111.1524,111.1236,111.1236,19688.0
2024-03-13 12:00:00,115.77,115.79,115.73,115.77,70024.0,111.1236,111.1428,111.0852,111.1236,70024.0
2024-03-13 12:30:00,115.78,115.78,115.72,115.73,96454.0,111.1332,111.1332,111.0756,111.0852,96454.0
2024-03-13 13:00:00,115.73,115.83,115.72,115.82,148871.0,111.0852,111.1812,111.0756,111.1716,148871.0
2024-03-13 13:30:00,115.82,115.82,115.75,115.77,93252.0,111.1716,111.1716,111.1044,111.1236,93252.0
2024-03-13 14:00:00,115.76,115.77,115.73,115.75,133733.0,111.114,111.1236,111.0852,111.1044,133733.0
2024-03-13 14:30:00,115.76,115.76,115.72,115.73,55719.0,111.114,111.114,111.0756,111.0852,55719.0
2024-03-13 15:00:00,115.73,115.74,115.69,115.71,56602.0,111.0852,111.0948,111.0468,111.066,56602.0
2024-03-13 15:30:00,115.71,115.72,115.7,115.71,186019.0,111.066,111.0756,111.0564,111.066,186019.0
2024-03-14 09:30:00,115.45,115.46,115.34,115.4,254938.0,110.8165,110.8261,110.7109,110.7685,254938.0
2024-03-14 10:00:00,115.4,115.42,115.3,115.32,102743.0,110.7685,110.7877,110.6725,110.6917,102743.0
2024-03-14 10:30:00,115.33,115.36,115.26,115.28,125273.0,110.7013,110.7301,110.6341,110.6533,125273.0
2024-03-14 11:00:00,115.27,115.31,115.24,115.26,45735.0,110.6437,110.6821,110.6149,110.6341,45735.0
2024-03-14 11:30:00,115.26,115.26,115.22,115.24,46628.0,110.6341,110.6341,110.5957,110.6149,46628.0
2024-03-14 12:00:00,115.23,115.31,115.23,115.29,69717.0,110.6053,110.6821,110.6053,110.6629,69717.0
2024-03-14 12:30:00,115.29,115.31,115.24,115.27,58198.0,110.6629,110.6821,110.6149,110.6437,58198.0
2024-03-14 13:00:00,115.27,115.29,115.25,115.27,54173.0,110.6437,110.6629,110.6245,110.6437,54173.0
2024-03-14 13:30:00,115.27,115.27,115.24,115.25,121677.0,110.6437,110.6437,110.6149,110.6245,121677.0
2024-03-14 14:00:00,115.25,115.25,115.22,115.22,83724.0,110.6245,110.6245,110.5957,110.5957,83724.0
2024-03-14 14:30:00,115.22,115.27,115.22,115.24,172789.0,110.5957,110.6437,110.5957,110.6149,172789.0
2024-03-14 15:00:00,115.24,115.26,115.24,115.25,141585.0,110.6149,110.6341,110.6149,110.6245,141585.0
2024-03-14 15:30:00,115.25,115.25,115.22,115.24,296640.0,110.6245,110.6245,110.5957,110.6149,296640.0
2024-03-15 09:30:00,115.12,115.12,115.05,115.05,106510.0,110.4997,110.4997,110.4325,110.4325,106510.0
2024-03-15 10:00:00,115.05,115.12,115.05,115.08,111669.0,110.4325,110.4997,110.4325,110.4613,111669.0
2024-03-15 10:30:00,115.08,115.11,115.07,115.1,121997.0,110.4613,110.4901,110.4517,110.4805,121997.0
2024-03-15 11:00:00,115.1,115.13,115.08,115.12,34283.0,110.4805,110.5093,110.4613,110.4997,34283.0
2024-03-15 11:30:00,115.12,115.15,115.1,115.13,74645.0,110.4997,110.5285,110.4805,110.5093,74645.0
2024-03-15 12:00:00,115.13,115.18,115.12,115.16,65809.0,110.5093,110.5573,110.4997,110.5381,65809.0
2024-03-15 12:30:00,115.15,115.16,115.1,115.1,63550.0,110.5285,110.5381,110.4805,110.4805,63550.0
2024-03-15 13:00:00,115.1,115.13,115.09,115.1,229451.0,110.4805,110.5093,110.4709,110.4805,229451.0
2024-03-15 13:30:00,115.11,115.12,115.09,115.09,21596.0,110.4901,110.4997,110.4709,110.4709,21596.0
2024-03-15 14:00:00,115.1,115.12,115.09,115.1,78929.0,110.4805,110.4997,110.4709,110.4805,78929.0
2024-03-15 14:30:00,115.1,115.13,115.1,115.12,45449.0,110.4805,110.5093,110.4805,110.4997,45449.0
2024-03-15 15:00:00,115.12,115.13,115.1,115.11,45694.0,110.4997,110.5093,110.4805,110.4901,45694.0
2024-03-15 15:30:00,115.1,115.11,115.05,115.07,77929.0,110.4805,110.4901,110.4325,110.4517,77929.0
2024-03-18 09:30:00,115.03,115.08,115.03,115.05,132018.0,110.4133,110.4613,110.4133,110.4325,132018.0
2024-03-18 10:00:00,115.05,115.07,115.03,115.05,33641.0,110.4325,110.4517,110.4133,110.4325,33641.0
2024-03-18 10:30:00,115.04,115.04,114.99,114.99,108413.0,110.4229,110.4229,110.3749,110.3749,108413.0
2024-03-18 11:00:00,115.0,115.01,114.99,115.01,58340.0,110.3845,110.3941,110.3749,110.3941,58340.0
2024-03-18 11:30:00,115.01,115.01,114.96,114.97,74602.0,110.3941,110.3941,110.3461,110.3557,74602.0
2024-03-18 12:00:00,114.96,114.97,114.94,114.96,94384.0,110.3461,110.3557,110.3269,110.3461,94384.0
2024-03-18 12:30:00,114.96,114.97,114.95,114.96,44389.0,110.3461,110.3557,110.3365,110.3461,44389.0
2024-03-18 13:00:00,114.96,114.97,114.93,114.93,39660.0,110.3461,110.3557,110.3173,110.3173,39660.0
2024-03-18 13:30:00,114.94,114.94,114.91,114.93,49765.0,110.3269,110.3269,110.2981,110.3173,49765.0
2024-03-18 14:00:00,114.93,114.95,114.92,114.95,85111.0,110.3173,110.3365,110.3077,110.3365,85111.0
2024-03-18 14:30:00,114.95,114.97,114.94,114.95,113466.0,110.3365,110.3557,110.3269,110.3365,113466.0
2024-03-18 15:00:00,114.96,114.98,114.96,114.97,89716.0,110.3461,110.3653,110.3461,110.3557,89716.0
2024-03-18 15:30:00,114.97,114.99,114.96,114.98,90469.0,110.3557,110.3749,110.3461,110.3653,90469.0
2024-03-19 09:30:00,115.17,115.18,115.13,115.17,115515.0,110.5477,110.5573,110.5093,110.5477,115515.0
2024-03-19 10:00:00,115.17,115.21,115.15,115.19,46005.0,110.5477,110.5861,110.5285,110.5669,46005.0
2024-03-19 10:30:00,115.2,115.24,115.19,115.21,48952.0,110.5765,110.6149,110.5669,110.5861,48952.0
2024-03-19 11:00:00,115.22,115.22,115.18,115.19,49717.0,110.5957,110.5957,110.5573,110.5669,49717.0
2024-03-19 11:30:00,115.19,115.2,115.16,115.2,70370.0,110.5669,110.5765,110.5381,110.5765,70370.0
2024-03-19 12:00:00,115.2,115.2,115.16,115.18,51845.0,110.5765,110.5765,110.5381,110.5573,51845.0
2024-03-19 12:30:00,115.17,115.2,115.16,115.2,61271.0,110.5477,110.5765,110.5381,110.5765,61271.0
2024-03-19 13:00:00,115.2,115.28,115.18,115.2,133487.0,110.5765,110.6533,110.5573,110.5765,133487.0
2024-03-19 13:30:00,115.21,115.22,115.17,115.22,95634.0,110.5861,110.5957,110.5477,110.5957,95634.0
2024-03-19 14:00:00,115.22,115.24,115.21,115.21,42888.0,110.5957,110.6149,110.5861,110.5861,42888.0
2024-03-19 14:30:00,115.22,115.24,115.21,115.23,56733.0,110.5957,110.6149,110.5861,110.6053,56733.0
2024-03-19 15:00:00,115.23,115.26,115.23,115.23,220304.0,110.6053,110.6341,110.6053,110.6053,220304.0
2024-03-19 15:30:00,115.23,115.25,115.22,115.22,135119.0,110.6053,110.6245,110.5957,110.5957,135119.0
2024-03-20 09:30:00,115.28,115.28,115.24,115.26,218506.0,110.6533,110.6533,110.6149,110.6341,218506.0
2024-03-20 10:00:00,115.26,115.28,115.25,115.26,75573.0,110.6341,110.6533,110.6245,110.6341,75573.0
2024-03-20 10:30:00,115.26,115.3,115.25,115.3,88643.0,110.6341,110.6725,110.6245,110.6725,88643.0
2024-03-20 11:00:00,115.29,115.32,115.29,115.32,49100.0,110.6629,110.6917,110.6629,110.6917,49100.0
2024-03-20 11:30:00,115.32,115.33,115.31,115.32,34053.0,110.6917,110.7013,110.6821,110.6917,34053.0
2024-03-20 12:00:00,115.32,115.35,115.32,115.33,42842.0,110.6917,110.7205,110.6917,110.7013,42842.0
2024-03-20 12:30:00,115.34,115.35,115.33,115.34,54102.0,110.7109,110.7205,110.7013,110.7109,54102.0
2024-03-20 13:00:00,115.34,115.37,115.34,115.37,38927.0,110.7109,110.7397,110.7109,110.7397,38927.0
2024-03-20 13:30:00,115.36,115.37,115.33,115.34,37093.0,110.7301,110.7397,110.7013,110.7109,37093.0
2024-03-20 14:00:00,115.35,115.67,115.34,115.37,374954.0,110.7205,111.0276,110.7109,110.7397,374954.0
2024-03-20 14:30:00,115.38,115.58,115.24,115.55,282734.0,110.7493,110.9412,110.6149,110.9124,282734.0
2024-03-20 15:00:00,115.56,115.56,115.45,115.51,243235.0,110.922,110.922,110.8165,110.8741,243235.0
2024-03-20 15:30:00,115.52,115.55,115.49,115.49,99203.0,110.8837,110.9124,110.8549,110.8549,99203.0
2024-03-21 09:30:00,115.63,115.69,115.52,115.54,141737.0,110.9892,111.0468,110.8837,110.9028,141737.0
2024-03-21 10:00:00,115.55,115.55,115.48,115.53,93624.0,110.9124,110.9124,110.8453,110.8933,93624.0
2024-03-21 10:30:00,115.53,115.57,115.48,115.49,67913.0,110.8933,110.9316,110.8453,110.8549,67913.0
2024-03-21 11:00:00,115.48,115.52,115.46,115.5,42076.0,110.8453,110.8837,110.8261,110.8645,42076.0
2024-03-21 11:30:00,115.51,115.53,115.49,115.53,112799.0,110.8741,110.8933,110.8549,110.8933,112799.0
2024-03-21 12:00:00,115.53,115.56,115.52,115.55,42394.0,110.8933,110.922,110.8837,110.9124,42394.0
2024-03-21 12:30:00,115.55,115.56,115.53,115.54,38461.0,110.9124,110.922,110.8933,110.9028,38461.0
2024-03-21 13:00:00,115.54,115.54,115.49,115.51,33277.0,110.9028,110.9028,110.8549,110.8741,33277.0
2024-03-21 13:30:00,115.52,115.54,115.51,115.54,24657.0,110.8837,110.9028,110.8741,110.9028,24657.0
2024-03-21 14:00:00,115.54,115.55,115.53,115.53,173280.0,110.9028,110.9124,110.8933,110.8933,173280.0
2024-03-21 14:30:00,115.54,115.55,115.53,115.55,82098.0,110.9028,110.9124,110.8933,110.9124,82098.0
2024-03-21 15:00:00,115.55,115.55,115.52,115.53,41933.0,110.9124,110.9124,110.8837,110.8933,41933.0
2024-03-21 15:30:00,115.53,115.53,115.5,115.52,197887.0,110.8933,110.8933,110.8645,110.8837,197887.0
2024-03-22 09:30:00,115.85,115.86,115.82,115.83,126122.0,111.2004,111.21,111.1716,111.1812,126122.0
2024-03-22 10:00:00,115.82,115.84,115.8,115.81,55432.0,111.1716,111.1908,111.1524,111.162,55432.0
2024-03-22 10:30:00,115.82,115.84,115.8,115.82,27508.0,111.1716,111.1908,111.1524,111.1716,27508.0
2024-03-22 11:00:00,115.81,115.85,115.78,115.85,122596.0,111.162,111.2004,111.1332,111.2004,122596.0
2024-03-22 11:30:00,115.86,115.86,115.81,115.84,38983.0,111.21,111.21,111.162,111.1908,38983.0
2024-03-22 12:00:00,115.84,115.86,115.83,115.85,82813.0,111.1908,111.21,111.1812,111.2004,82813.0
2024-03-22 12:30:00,115.84,115.86,115.8,115.81,72730.0,111.1908,111.21,111.1524,111.162,72730.0
2024-03-22 13:00:00,115.82,115.84,115.81,115.82,26543.0,111.1716,111.1908,111.162,111.1716,26543.0
2024-03-22 13:30:00,115.83,115.84,115.81,115.82,41505.0,111.1812,111.1908,111.162,111.1716,41505.0
2024-03-22 14:00:00,115.82,115.83,115.82,115.82,57658.0,111.1716,111.1812,111.1716,111.1716,57658.0
2024-03-22 14:30:00,115.82,115.83,115.8,115.82,87225.0,111.1716,111.1812,111.1524,111.1716,87225.0
2024-03-22 15:00:00,115.81,115.82,115.79,115.81,55135.0,111.162,111.1716,111.1428,111.162,55135.0
2024-03-22 15:30:00,115.81,115.82,115.8,115.82,129326.0,111.162,111.1716,111.1524,111.1716,129326.0
2024-03-25 09:30:00,115.77,115.77,115.71,115.71,92353.0,111.1236,111.1236,111.066,111.066,92353.0
2024-03-25 10:00:00,115.72,115.72,115.68,115.7,61940.0,111.0756,111.0756,111.0372,111.0564,61940.0
2024-03-25 10:30:00,115.69,115.69,115.65,115.65,40841.0,111.0468,111.0468,111.0084,111.0084,40841.0
2024-03-25 11:00:00,115.65,115.65,115.62,115.64,72300.0,111.0084,111.0084,110.9796,110.9988,72300.0
2024-03-25 11:30:00,115.64,115.65,115.62,115.63,21086.0,110.9988,111.0084,110.9796,110.9892,21086.0
2024-03-25 12:00:00,115.64,115.64,115.61,115.64,31116.0,110.9988,110.9988,110.97,110.9988,31116.0
2024-03-25 12:30:00,115.64,115.66,115.63,115.66,32631.0,110.9988,111.018,110.9892,111.018,32631.0
2024-03-25 13:00:00,115.65,115.69,115.64,115.68,42823.0,111.0084,111.0468,110.9988,111.0372,42823.0
2024-03-25 13:30:00,115.69,115.69,115.64,115.65,53947.0,111.0468,111.0468,110.9988,111.0084,53947.0
2024-03-25 14:00:00,115.65,115.65,115.63,115.63,32724.0,111.0084,111.0084,110.9892,110.9892,32724.0
2024-03-25 14:30:00,115.64,115.67,115.63,115.66,331822.0,110.9988,111.0276,110.9892,111.018,331822.0
2024-03-25 15:00:00,115.67,115.68,115.66,115.67,46441.0,111.0276,111.0372,111.018,111.0276,46441.0
2024-03-25 15:30:00,115.67,115.69,115.66,115.66,263298.0,111.0276,111.0468,111.018,111.018,263298.0
2024-03-26 09:30:00,115.61,115.61,115.56,115.58,101054.0,110.97,110.97,110.922,110.9412,101054.0
2024-03-26 10:00:00,115.58,115.62,115.56,115.56,209827.0,110.9412,110.9796,110.922,110.922,209827.0
2024-03-26 10:30:00,115.56,115.59,115.54,115.58,50080.0,110.922,110.9508,110.9028,110.9412,50080.0
2024-03-26 11:00:00,115.59,115.61,115.57,115.61,77507.0,110.9508,110.97,110.9316,110.97,77507.0
2024-03-26 11:30:00,115.61,115.61,115.59,115.59,18874.0,110.97,110.97,110.9508,110.9508,18874.0
2024-03-26 12:00:00,115.59,115.62,115.59,115.62,79682.0,110.9508,110.9796,110.9508,110.9796,79682.0
2024-03-26 12:30:00,115.61,115.65,115.61,115.64,68519.0,110.97,111.0084,110.97,110.9988,68519.0
2024-03-26 13:00:00,115.63,115.72,115.63,115.7,121688.0,110.9892,111.0756,110.9892,111.0564,121688.0
2024-03-26 13:30:00,115.69,115.7,115.67,115.67,37694.0,111.0468,111.0564,111.0276,111.0276,37694.0
2024-03-26 14:00:00,115.68,115.71,115.67,115.7,20664.0,111.0372,111.066,111.0276,111.0564,20664.0
2024-03-26 14:30:00,115.71,115.74,115.7,115.73,36882.0,111.066,111.0948,111.0564,111.0852,36882.0
2024-03-26 15:00:00,115.73,115.75,115.72,115.73,18310.0,111.0852,111.1044,111.0756,111.0852,18310.0
2024-03-26 15:30:00,115.73,115.77,115.72,115.74,91220.0,111.0852,111.1236,111.0756,111.0948,91220.0
2024-03-27 09:30:00,115.88,115.88,115.85,115.85,68392.0,111.2292,111.2292,111.2004,111.2004,68392.0
2024-03-27 10:00:00,115.86,115.88,115.85,115.88,68824.0,111.21,111.2292,111.2004,111.2292,68824.0
2024-03-27 10:30:00,115.89,115.94,115.88,115.94,97195.0,111.2388,111.2868,111.2292,111.2868,97195.0
2024-03-27 11:00:00,115.94,115.98,115.94,115.95,58365.0,111.2868,111.3252,111.2868,111.2964,58365.0
2024-03-27 11:30:00,115.95,115.99,115.93,115.99,40723.0,111.2964,111.3348,111.2772,111.3348,40723.0
2024-03-27 12:00:00,115.99,116.0,115.95,115.97,32053.0,111.3348,111.3444,111.2964,111.3156,32053.0
2024-03-27 12:30:00,115.97,115.99,115.97,115.98,76681.0,111.3156,111.3348,111.3156,111.3252,76681.0
2024-03-27 13:00:00,115.98,116.05,115.98,115.99,125775.0,111.3252,111.3924,111.3252,111.3348,125775.0
2024-03-27 13:30:00,115.99,116.0,115.95,115.97,41465.0,111.3348,111.3444,111.2964,111.3156,41465.0
2024-03-27 14:00:00,115.97,115.98,115.95,115.96,196255.0,111.3156,111.3252,111.2964,111.306,196255.0
2024-03-27 14:30:00,115.96,115.97,115.95,115.97,41503.0,111.306,111.3156,111.2964,111.3156,41503.0
2024-03-27 15:00:00,115.97,115.99,115.96,115.98,53844.0,111.3156,111.3348,111.306,111.3252,53844.0
2024-03-27 15:30:00,115.98,115.99,115.97,115.99,93650.0,111.3252,111.3348,111.3156,111.3348,93650.0
2024-03-28 09:30:00,115.81,115.88,115.77,115.87,71716.0,111.162,111.2292,111.1236,111.2196,71716.0
2024-03-28 10:00:00,115.87,115.91,115.86,115.88,98904.0,111.2196,111.258,111.21,111.2292,98904.0
2024-03-28 10:30:00,115.88,115.91,115.86,115.89,97990.0,111.2292,111.258,111.21,111.2388,97990.0
2024-03-28 11:00:00,115.9,115.91,115.88,115.9,909834.0,111.2484,111.258,111.2292,111.2484,909834.0
2024-03-28 11:30:00,115.9,115.92,115.89,115.92,151458.0,111.2484,111.2676,111.2388,111.2676,151458.0
2024-03-28 12:00:00,115.91,115.92,115.88,115.9,138663.0,111.258,111.2676,111.2292,111.2484,138663.0
2024-03-28 12:30:00,115.9,115.91,115.87,115.87,103804.0,111.2484,111.258,111.2196,111.2196,103804.0
2024-03-28 13:00:00,115.87,115.87,115.81,115.82,132363.0,111.2196,111.2196,111.162,111.1716,132363.0
2024-03-28 13:30:00,115.81,115.82,115.79,115.82,166752.0,111.162,111.1716,111.1428,111.1716,166752.0
2024-03-28 14:00:00,115.83,115.83,115.81,115.83,38758.0,111.1812,111.1812,111.162,111.1812,38758.0
2024-03-28 14:30:00,115.82,115.83,115.82,115.82,56217.0,111.1716,111.1812,111.1716,111.1716,56217.0
2024-03-28 15:00:00,115.83,115.83,115.81,115.82,42928.0,111.1812,111.1812,111.162,111.1716,42928.0
2024-03-28 15:30:00,115.82,115.83,115.8,115.81,347114.0,111.1716,111.1812,111.1524,111.162,347114.0
2024-04-01 09:30:00,115.33,115.37,115.19,115.2,306597.0,110.9956,111.0341,110.8609,110.8705,306597.0
2024-04-01 10:00:00,115.18,115.2,115.03,115.04,121332.0,110.8512,110.8705,110.7069,110.7165,121332.0
2024-04-01 10:30:00,115.04,115.05,115.01,115.01,43217.0,110.7165,110.7261,110.6876,110.6876,43217.0
2024-04-01 11:00:00,115.01,115.01,114.95,114.97,95540.0,110.6876,110.6876,110.6299,110.6491,95540.0
2024-04-01 11:30:00,114.97,114.98,114.91,114.92,23849.0,110.6491,110.6588,110.5914,110.601,23849.0
2024-04-01 12:00:00,114.93,114.95,114.89,114.94,166841.0,110.6106,110.6299,110.5721,110.6203,166841.0
2024-04-01 12:30:00,114.94,114.96,114.93,114.95,62359.0,110.6203,110.6395,110.6106,110.6299,62359.0
2024-04-01 13:00:00,114.95,114.97,114.93,114.96,121757.0,110.6299,110.6491,110.6106,110.6395,121757.0
2024-04-01 13:30:00,114.96,114.97,114.94,114.96,265019.0,110.6395,110.6491,110.6203,110.6395,265019.0
2024-04-01 14:00:00,114.96,114.96,114.95,114.95,38019.0,110.6395,110.6395,110.6299,110.6299,38019.0
2024-04-01 14:30:00,114.95,114.96,114.92,114.93,52723.0,110.6299,110.6395,110.601,110.6106,52723.0
2024-04-01 15:00:00,114.93,114.96,114.92,114.95,62832.0,110.6106,110.6395,110.601,110.6299,62832.0
2024-04-01 15:30:00,114.95,114.95,114.92,114.95,166726.0,110.6299,110.6299,110.601,110.6299,166726.0
2024-04-02 09:30:00,114.75,114.77,114.69,114.75,139052.0,110.4374,110.4567,110.3797,110.4374,139052.0
2024-04-02 10:00:00,114.75,114.9,114.69,114.89,330206.0,110.4374,110.5818,110.3797,110.5721,330206.0
2024-04-02 10:30:00,114.89,114.91,114.83,114.91,67040.0,110.5721,110.5914,110.5144,110.5914,67040.0
2024-04-02 11:00:00,114.9,114.92,114.87,114.88,44671.0,110.5818,110.601,110.5529,110.5625,44671.0
2024-04-02 11:30:00,114.88,114.92,114.86,114.91,43820.0,110.5625,110.601,110.5433,110.5914,43820.0
2024-04-02 12:00:00,114.92,114.92,114.87,114.91,34045.0,110.601,110.601,110.5529,110.5914,34045.0
2024-04-02 12:30:00,114.91,114.93,114.89,114.91,22636.0,110.5914,110.6106,110.5721,110.5914,22636.0
2024-04-02 13:00:00,114.91,114.91,114.86,114.87,53137.0,110.5914,110.5914,110.5433,110.5529,53137.0
2024-04-02 13:30:00,114.87,114.91,114.86,114.9,121477.0,110.5529,110.5914,110.5433,110.5818,121477.0
2024-04-02 14:00:00,114.9,114.91,114.88,114.91,44366.0,110.5818,110.5914,110.5625,110.5914,44366.0
2024-04-02 14:30:00,114.91,114.91,114.87,114.88,46243.0,110.5914,110.5914,110.5529,110.5625,46243.0
2024-04-02 15:00:00,114.88,114.89,114.87,114.89,49276.0,110.5625,110.5721,110.5529,110.5721,49276.0
2024-04-02 15:30:00,114.89,114.93,114.88,114.92,123748.0,110.5721,110.6106,110.5625,110.601,123748.0
2024-04-03 09:30:00,114.66,114.67,114.6,114.62,93672.0,110.3508,110.3604,110.293,110.3123,93672.0
2024-04-03 10:00:00,114.64,114.85,114.63,114.73,162832.0,110.3315,110.5337,110.3219,110.4182,162832.0
2024-04-03 10:30:00,114.73,114.79,114.71,114.78,46053.0,110.4182,110.4759,110.3989,110.4663,46053.0
2024-04-03 11:00:00,114.79,114.82,114.75,114.82,51890.0,110.4759,110.5048,110.4374,110.5048,51890.0
2024-04-03 11:30:00,114.82,114.87,114.8,114.87,72999.0,110.5048,110.5529,110.4855,110.5529,72999.0
2024-04-03 12:00:00,114.87,114.95,114.8,114.94,104825.0,110.5529,110.6299,110.4855,110.6203,104825.0
2024-04-03 12:30:00,114.94,115.01,114.92,114.94,76069.0,110.6203,110.6876,110.601,110.6203,76069.0
2024-04-03 13:00:00,114.94,114.95,114.89,114.93,29460.0,110.6203,110.6299,110.5721,110.6106,29460.0
2024-04-03 13:30:00,114.93,114.94,114.92,114.94,112601.0,110.6106,110.6203,110.601,110.6203,112601.0
2024-04-03 14:00:00,114.94,114.95,114.93,114.94,71844.0,110.6203,110.6299,110.6106,110.6203,71844.0
2024-04-03 14:30:00,114.94,114.97,114.93,114.96,145935.0,110.6203,110.6491,110.6106,110.6395,145935.0
2024-04-03 15:00:00,114.96,114.98,114.95,114.96,115228.0,110.6395,110.6588,110.6299,110.6395,115228.0
2024-04-03 15:30:00,114.97,115.02,114.95,115.0,121659.0,110.6491,110.6973,110.6299,110.678,121659.0
2024-04-04 09:30:00,115.13,115.14,115.08,115.08,79527.0,110.8031,110.8128,110.755,110.755,79527.0
2024-04-04 10:00:00,115.09,115.13,115.05,115.07,69594.0,110.7646,110.8031,110.7261,110.7454,69594.0
2024-04-04 10:30:00,115.07,115.07,115.0,115.04,49421.0,110.7454,110.7454,110.678,110.7165,49421.0
2024-04-04 11:00:00,115.03,115.05,115.02,115.04,16773.0,110.7069,110.7261,110.6973,110.7165,16773.0
2024-04-04 11:30:00,115.03,115.03,114.99,115.01,13776.0,110.7069,110.7069,110.6684,110.6876,13776.0
2024-04-04 12:00:00,115.01,115.01,114.99,115.01,233201.0,110.6876,110.6876,110.6684,110.6876,233201.0
2024-04-04 12:30:00,115.01,115.01,114.98,114.99,39920.0,110.6876,110.6876,110.6588,110.6684,39920.0
2024-04-04 13:00:00,114.99,115.0,114.97,114.97,217652.0,110.6684,110.678,110.6491,110.6491,217652.0
2024-04-04 13:30:00,114.98,114.99,114.96,114.97,57276.0,110.6588,110.6684,110.6395,110.6491,57276.0
2024-04-04 14:00:00,114.97,115.06,114.96,115.06,127784.0,110.6491,110.7358,110.6395,110.7358,127784.0
2024-04-04 14:30:00,115.06,115.25,115.05,115.25,118475.0,110.7358,110.9186,110.7261,110.9186,118475.0
2024-04-04 15:00:00,115.26,115.26,115.15,115.21,164287.0,110.9282,110.9282,110.8224,110.8801,164287.0
2024-04-04 15:30:00,115.21,115.29,115.2,115.27,218584.0,110.8801,110.9571,110.8705,110.9379,218584.0
2024-04-05 09:30:00,114.91,114.98,114.85,114.97,136911.0,110.5914,110.6588,110.5337,110.6491,136911.0
2024-04-05 10:00:00,114.97,115.11,114.95,115.06,165574.0,110.6491,110.7839,110.6299,110.7358,165574.0
2024-04-05 10:30:00,115.05,115.05,114.91,114.91,211627.0,110.7261,110.7261,110.5914,110.5914,211627.0
2024-04-05 11:00:00,114.91,114.92,114.84,114.91,112976.0,110.5914,110.601,110.524,110.5914,112976.0
2024-04-05 11:30:00,114.91,114.95,114.91,114.94,51176.0,110.5914,110.6299,110.5914,110.6203,51176.0
2024-04-05 12:00:00,114.94,114.97,114.93,114.94,35698.0,110.6203,110.6491,110.6106,110.6203,35698.0
2024-04-05 12:30:00,114.95,114.95,114.91,114.94,80197.0,110.6299,110.6299,110.5914,110.6203,80197.0
2024-04-05 13:00:00,114.94,114.95,114.9,114.91,77705.0,110.6203,110.6299,110.5818,110.5914,77705.0
2024-04-05 13:30:00,114.92,114.93,114.89,114.9,29628.0,110.601,110.6106,110.5721,110.5818,29628.0
2024-04-05 14:00:00,114.91,114.92,114.89,114.9,26256.0,110.5914,110.601,110.5721,110.5818,26256.0
2024-04-05 14:30:00,114.9,114.91,114.87,114.87,81681.0,110.5818,110.5914,110.5529,110.5529,81681.0
2024-04-05 15:00:00,114.86,114.86,114.78,114.8,73826.0,110.5433,110.5433,110.4663,110.4855,73826.0
2024-04-05 15:30:00,114.8,114.81,114.78,114.79,94168.0,110.4855,110.4952,110.4663,110.4759,94168.0
2024-04-08 09:30:00,114.6,114.69,114.58,114.67,167049.0,110.293,110.3797,110.2738,110.3604,167049.0
2024-04-08 10:00:00,114.67,114.67,114.56,114.6,96860.0,110.3604,110.3604,110.2545,110.293,96860.0
2024-04-08 10:30:00,114.59,114.61,114.55,114.55,55942.0,110.2834,110.3027,110.2449,110.2449,55942.0
2024-04-08 11:00:00,114.55,114.57,114.53,114.55,73025.0,110.2449,110.2642,110.2257,110.2449,73025.0
2024-04-08 11:30:00,114.56,114.59,114.55,114.56,32796.0,110.2545,110.2834,110.2449,110.2545,32796.0
2024-04-08 12:00:00,114.56,114.57,114.5,114.52,46364.0,110.2545,110.2642,110.1968,110.2161,46364.0
2024-04-08 12:30:00,114.52,114.55,114.5,114.55,73056.0,110.2161,110.2449,110.1968,110.2449,73056.0
2024-04-08 13:00:00,114.55,114.57,114.55,114.56,17863.0,110.2449,110.2642,110.2449,110.2545,17863.0
2024-04-08 13:30:00,114.57,114.63,114.56,114.59,38950.0,110.2642,110.3219,110.2545,110.2834,38950.0
2024-04-08 14:00:00,114.59,114.64,114.59,114.64,74662.0,110.2834,110.3315,110.2834,110.3315,74662.0
2024-04-08 14:30:00,114.63,114.63,114.53,114.56,75756.0,110.3219,110.3219,110.2257,110.2545,75756.0
2024-04-08 15:00:00,114.56,114.59,114.56,114.59,29006.0,110.2545,110.2834,110.2545,110.2834,29006.0
2024-04-08 15:30:00,114.59,114.6,114.56,114.57,121552.0,110.2834,110.293,110.2545,110.2642,121552.0
2024-04-09 09:30:00,114.79,114.85,114.79,114.82,37722.0,110.4759,110.5337,110.4759,110.5048,37722.0
2024-04-09 10:00:00,114.81,114.85,114.81,114.84,44121.0,110.4952,110.5337,110.4952,110.524,44121.0
2024-04-09 10:30:00,114.84,114.88,114.84,114.84,77723.0,110.524,110.5625,110.524,110.524,77723.0
2024-04-09 11:00:00,114.84,114.86,114.83,114.84,56413.0,110.524,110.5433,110.5144,110.524,56413.0
2024-04-09 11:30:00,114.84,114.86,114.83,114.85,70338.0,110.524,110.5433,110.5144,110.5337,70338.0
2024-04-09 12:00:00,114.84,114.86,114.83,114.86,121516.0,110.524,110.5433,110.5144,110.5433,121516.0
2024-04-09 12:30:00,114.86,114.91,114.85,114.9,57638.0,110.5433,110.5914,110.5337,110.5818,57638.0
2024-04-09 13:00:00,114.9,114.9,114.79,114.85,69829.0,110.5818,110.5818,110.4759,110.5337,69829.0
2024-04-09 13:30:00,114.86,114.9,114.85,114.89,55652.0,110.5433,110.5818,110.5337,110.5721,55652.0
2024-04-09 14:00:00,114.89,114.89,114.84,114.84,58153.0,110.5721,110.5721,110.524,110.524,58153.0
2024-04-09 14:30:00,114.85,114.86,114.83,114.84,102030.0,110.5337,110.5433,110.5144,110.524,102030.0
2024-04-09 15:00:00,114.84,114.85,114.81,114.84,223050.0,110.524,110.5337,110.4952,110.524,223050.0
2024-04-09 15:30:00,114.84,114.85,114.83,114.85,240103.0,110.524,110.5337,110.5144,110.5337,240103.0
2024-04-10 09:30:00,114.05,114.1,113.94,113.94,324958.0,109.7637,109.8118,109.6579,109.6579,324958.0
2024-04-10 10:00:00,113.93,113.94,113.86,113.9,119623.0,109.6482,109.6579,109.5809,109.6194,119623.0
2024-04-10 10:30:00,113.9,114.01,113.89,113.95,86674.0,109.6194,109.7252,109.6097,109.6675,86674.0
2024-04-10 11:00:00,113.96,114.01,113.95,113.99,77804.0,109.6771,109.7252,109.6675,109.706,77804.0
2024-04-10 11:30:00,113.99,114.0,113.92,113.94,201461.0,109.706,109.7156,109.6386,109.6579,201461.0
2024-04-10 12:00:00,113.93,113.96,113.89,113.9,155998.0,109.6482,109.6771,109.6097,109.6194,155998.0
2024-04-10 12:30:00,113.89,113.91,113.81,113.81,332866.0,109.6097,109.629,109.5327,109.5327,332866.0
2024-04-10 13:00:00,113.81,113.85,113.65,113.72,274217.0,109.5327,109.5712,109.3787,109.4461,274217.0
2024-04-10 13:30:00,113.72,113.87,113.7,113.84,305616.0,109.4461,109.5905,109.4269,109.5616,305616.0
2024-04-10 14:00:00,113.85,113.87,113.69,113.71,140092.0,109.5712,109.5905,109.4172,109.4365,140092.0
2024-04-10 14:30:00,113.71,113.74,113.68,113.69,87035.0,109.4365,109.4654,109.4076,109.4172,87035.0
2024-04-10 15:00:00,113.69,113.73,113.69,113.71,72148.0,109.4172,109.4557,109.4172,109.4365,72148.0
2024-04-10 15:30:00,113.71,113.75,113.71,113.73,144490.0,109.4365,109.475,109.4365,109.4557,144490.0
2024-04-11 09:30:00,113.93,113.96,113.81,113.81,120507.0,109.6482,109.6771,109.5327,109.5327,120507.0
2024-04-11 10:00:00,113.81,113.81,113.65,113.68,97482.0,109.5327,109.5327,109.3787,109.4076,97482.0
2024-04-11 10:30:00,113.68,113.77,113.67,113.75,88015.0,109.4076,109.4942,109.398,109.475,88015.0
2024-04-11 11:00:00,113.74,113.75,113.68,113.68,99553.0,109.4654,109.475,109.4076,109.4076,99553.0
2024-04-11 11:30:00,113.68,113.8,113.68,113.76,83115.0,109.4076,109.5231,109.4076,109.4846,83115.0
2024-04-11 12:00:00,113.76,113.77,113.68,113.69,140944.0,109.4846,109.4942,109.4076,109.4172,140944.0
2024-04-11 12:30:00,113.7,113.74,113.67,113.74,104146.0,109.4269,109.4654,109.398,109.4654,104146.0
2024-04-11 13:00:00,113.74,113.78,113.7,113.74,172884.0,109.4654,109.5039,109.4269,109.4654,172884.0
2024-04-11 13:30:00,113.74,113.82,113.73,113.82,50233.0,109.4654,109.5424,109.4557,109.5424,50233.0
2024-04-11 14:00:00,113.82,113.92,113.81,113.87,67576.0,109.5424,109.6386,109.5327,109.5905,67576.0
2024-04-11 14:30:00,113.86,113.87,113.69,113.7,82207.0,109.5809,109.5905,109.4172,109.4269,82207.0
2024-04-11 15:00:00,113.7,113.79,113.69,113.77,239428.0,109.4269,109.5135,109.4172,109.4942,239428.0
2024-04-11 15:30:00,113.77,113.79,113.73,113.75,163654.0,109.4942,109.5135,109.4557,109.475,163654.0
2024-04-12 09:30:00,114.09,114.11,114.01,114.09,139940.0,109.8022,109.8215,109.7252,109.8022,139940.0
2024-04-12 10:00:00,114.06,114.2,114.03,114.11,316229.0,109.7733,109.9081,109.7445,109.8215,316229.0
2024-04-12 10:30:00,114.11,114.2,114.1,114.15,90099.0,109.8215,109.9081,109.8118,109.86,90099.0
2024-04-12 11:00:00,114.14,114.15,114.07,114.09,83635.0,109.8503,109.86,109.783,109.8022,83635.0
2024-04-12 11:30:00,114.08,114.1,114.05,114.09,65813.0,109.7926,109.8118,109.7637,109.8022,65813.0
2024-04-12 12:00:00,114.1,114.13,114.07,114.12,62970.0,109.8118,109.8407,109.783,109.8311,62970.0
2024-04-12 12:30:00,114.11,114.15,114.1,114.15,45516.0,109.8215,109.86,109.8118,109.86,45516.0
2024-04-12 13:00:00,114.15,114.19,114.13,114.19,29421.0,109.86,109.8985,109.8407,109.8985,29421.0
2024-04-12 13:30:00,114.19,114.23,114.16,114.22,104634.0,109.8985,109.937,109.8696,109.9273,104634.0
2024-04-12 14:00:00,114.21,114.21,114.15,114.16,71270.0,109.9177,109.9177,109.86,109.8696,71270.0
2024-04-12 14:30:00,114.16,114.16,114.12,114.15,102060.0,109.8696,109.8696,109.8311,109.86,102060.0
2024-04-12 15:00:00,114.14,114.14,114.11,114.13,140540.0,109.8503,109.8503,109.8215,109.8407,140540.0
2024-04-12 15:30:00,114.12,114.12,114.05,114.06,141762.0,109.8311,109.8311,109.7637,109.7733,141762.0
2024-04-15 09:30:00,113.57,113.59,113.48,113.54,242934.0,109.3018,109.321,109.2151,109.2729,242934.0
2024-04-15 10:00:00,113.54,113.54,113.36,113.43,272440.0,109.2729,109.2729,109.0996,109.167,272440.0
2024-04-15 10:30:00,113.42,113.71,113.42,113.55,294896.0,109.1574,109.4365,109.1574,109.2825,294896.0
2024-04-15 11:00:00,113.55,113.64,113.51,113.62,117219.0,109.2825,109.3691,109.244,109.3499,117219.0
2024-04-15 11:30:00,113.62,113.63,113.51,113.57,159312.0,109.3499,109.3595,109.244,109.3018,159312.0
2024-04-15 12:00:00,113.57,113.62,113.55,113.61,78667.0,109.3018,109.3499,109.2825,109.3403,78667.0
2024-04-15 12:30:00,113.61,113.67,113.59,113.6,51834.0,109.3403,109.398,109.321,109.3306,51834.0
2024-04-15 13:00:00,113.6,113.67,113.59,113.66,64646.0,109.3306,109.398,109.321,109.3884,64646.0
2024-04-15 13:30:00,113.66,113.69,113.61,113.69,102961.0,109.3884,109.4172,109.3403,109.4172,102961.0
2024-04-15 14:00:00,113.69,113.7,113.59,113.62,154558.0,109.4172,109.4269,109.321,109.3499,154558.0
2024-04-15 14:30:00,113.62,113.65,113.61,113.64,42253.0,109.3499,109.3787,109.3403,109.3691,42253.0
2024-04-15 15:00:00,113.63,113.65,113.6,113.65,43684.0,109.3595,109.3787,109.3306,109.3787,43684.0
2024-04-15 15:30:00,113.64,113.71,113.63,113.7,124422.0,109.3691,109.4365,109.3595,109.4269,124422.0
2024-04-16 09:30:00,113.44,113.46,113.37,113.45,202195.0,109.1766,109.1959,109.1093,109.1863,202195.0
2024-04-16 10:00:00,113.45,113.51,113.44,113.47,27255.0,109.1863,109.244,109.1766,109.2055,27255.0
2024-04-16 10:30:00,113.47,113.56,113.44,113.54,118223.0,109.2055,109.2921,109.1766,109.2729,118223.0
2024-04-16 11:00:00,113.53,113.58,113.52,113.54,61825.0,109.2633,109.3114,109.2536,109.2729,61825.0
2024-04-16 11:30:00,113.53,113.53,113.48,113.49,134868.0,109.2633,109.2633,109.2151,109.2248,134868.0
2024-04-16 12:00:00,113.49,113.53,113.48,113.5,55423.0,109.2248,109.2633,109.2151,109.2344,55423.0
2024-04-16 12:30:00,113.49,113.49,113.42,113.45,88540.0,109.2248,109.2248,109.1574,109.1863,88540.0
2024-04-16 13:00:00,113.44,113.45,113.34,113.36,103544.0,109.1766,109.1863,109.0804,109.0996,103544.0
2024-04-16 13:30:00,113.36,113.41,113.27,113.38,140810.0,109.0996,109.1478,109.013,109.1189,140810.0
2024-04-16 14:00:00,113.38,113.52,113.36,113.44,173098.0,109.1189,109.2536,109.0996,109.1766,173098.0
2024-04-16 14:30:00,113.45,113.5,113.44,113.48,108122.0,109.1863,109.2344,109.1766,109.2151,108122.0
2024-04-16 15:00:00,113.48,113.49,113.43,113.44,85794.0,109.2151,109.2248,109.167,109.1766,85794.0
2024-04-16 15:30:00,113.45,113.45,113.39,113.44,143435.0,109.1863,109.1863,109.1285,109.1766,143435.0
2024-04-17 09:30:00,113.65,113.67,113.6,113.61,92810.0,109.3787,109.398,109.3306,109.3403,92810.0
2024-04-17 10:00:00,113.6,113.64,113.57,113.6,113125.0,109.3306,109.3691,109.3018,109.3306,113125.0
2024-04-17 10:30:00,113.6,113.64,113.59,113.62,67770.0,109.3306,109.3691,109.321,109.3499,67770.0
2024-04-17 11:00:00,113.63,113.69,113.63,113.68,148956.0,109.3595,109.4172,109.3595,109.4076,148956.0
2024-04-17 11:30:00,113.68,113.74,113.66,113.73,83679.0,109.4076,109.4654,109.3884,109.4557,83679.0
2024-04-17 12:00:00,113.73,113.78,113.72,113.78,163079.0,109.4557,109.5039,109.4461,109.5039,163079.0
2024-04-17 12:30:00,113.78,113.79,113.75,113.78,38608.0,109.5039,109.5135,109.475,109.5039,38608.0
2024-04-17 13:00:00,113.78,113.86,113.76,113.76,139245.0,109.5039,109.5809,109.4846,109.4846,139245.0
2024-04-17 13:30:00,113.76,113.87,113.75,113.86,160064.0,109.4846,109.5905,109.475,109.5809,160064.0
2024-04-17 14:00:00,113.86,113.89,113.84,113.85,60836.0,109.5809,109.6097,109.5616,109.5712,60836.0
2024-04-17 14:30:00,113.85,113.85,113.81,113.82,56104.0,109.5712,109.5712,109.5327,109.5424,56104.0
2024-04-17 15:00:00,113.82,113.83,113.78,113.79,280111.0,109.5424,109.552,109.5039,109.5135,280111.0
2024-04-17 15:30:00,113.79,113.84,113.77,113.83,247750.0,109.5135,109.5616,109.4942,109.552,247750.0
2024-04-18 09:30:00,113.76,113.77,113.59,113.6,143283.0,109.4846,109.4942,109.321,109.3306,143283.0
2024-04-18 10:00:00,113.6,113.65,113.58,113.59,66501.0,109.3306,109.3787,109.3114,109.321,66501.0
2024-04-18 10:30:00,113.59,113.63,113.57,113.58,112813.0,109.321,109.3595,109.3018,109.3114,112813.0
2024-04-18 11:00:00,113.57,113.61,113.57,113.58,124407.0,109.3018,109.3403,109.3018,109.3114,124407.0
2024-04-18 11:30:00,113.58,113.62,113.54,113.55,118097.0,109.3114,109.3499,109.2729,109.2825,118097.0
2024-04-18 12:00:00,113.56,113.58,113.54,113.55,95282.0,109.2921,109.3114,109.2729,109.2825,95282.0
2024-04-18 12:30:00,113.56,113.56,113.48,113.51,84855.0,109.2921,109.2921,109.2151,109.244,84855.0
2024-04-18 13:00:00,113.51,113.56,113.5,113.54,83298.0,109.244,109.2921,109.2344,109.2729,83298.0
2024-04-18 13:30:00,113.54,113.57,113.53,113.54,27622.0,109.2729,109.3018,109.2633,109.2729,27622.0
2024-04-18 14:00:00,113.54,113.55,113.51,113.53,54800.0,109.2729,109.2825,109.244,109.2633,54800.0
2024-04-18 14:30:00,113.54,113.56,113.52,113.53,48838.0,109.2729,109.2921,109.2536,109.2633,48838.0
2024-04-18 15:00:00,113.53,113.55,113.52,113.54,47604.0,109.2633,109.2825,109.2536,109.2729,47604.0
2024-04-18 15:30:00,113.55,113.56,113.54,113.56,82721.0,109.2825,109.2921,109.2729,109.2921,82721.0
2024-04-19 09:30:00,113.7,113.7,113.6,113.61,61543.0,109.4269,109.4269,109.3306,109.3403,61543.0
2024-04-19 10:00:00,113.61,113.63,113.56,113.59,61221.0,109.3403,109.3595,109.2921,109.321,61221.0
2024-04-19 10:30:00,113.59,113.67,113.59,113.67,112620.0,109.321,109.398,109.321,109.398,112620.0
2024-04-19 11:00:00,113.66,113.69,113.64,113.68,45446.0,109.3884,109.4172,109.3691,109.4076,45446.0
2024-04-19 11:30:00,113.68,113.73,113.67,113.73,68812.0,109.4076,109.4557,109.398,109.4557,68812.0
2024-04-19 12:00:00,113.72,113.72,113.66,113.66,59773.0,109.4461,109.4461,109.3884,109.3884,59773.0
2024-04-19 12:30:00,113.67,113.7,113.65,113.66,53255.0,109.398,109.4269,109.3787,109.3884,53255.0
2024-04-19 13:00:00,113.66,113.66,113.61,113.62,61364.0,109.3884,109.3884,109.3403,109.3499,61364.0
2024-04-19 13:30:00,113.62,113.63,113.6,113.62,27362.0,109.3499,109.3595,109.3306,109.3499,27362.0
2024-04-19 14:00:00,113.61,113.66,113.61,113.66,20641.0,109.3403,109.3884,109.3403,109.3884,20641.0
2024-04-19 14:30:00,113.65,113.68,113.64,113.67,74040.0,109.3787,109.4076,109.3691,109.398,74040.0
2024-04-19 15:00:00,113.68,113.68,113.63,113.66,50154.0,109.4076,109.4076,109.3595,109.3884,50154.0
2024-04-19 15:30:00,113.65,113.67,113.63,113.65,251953.0,109.3787,109.398,109.3595,109.3787,251953.0
2024-04-22 09:30:00,113.59,113.63,113.57,113.62,51854.0,109.321,109.3595,109.3018,109.3499,51854.0
2024-04-22 10:00:00,113.62,113.66,113.6,113.62,133748.0,109.3499,109.3884,109.3306,109.3499,133748.0
2024-04-22 10:30:00,113.61,113.72,113.6,113.7,70106.0,109.3403,109.4461,109.3306,109.4269,70106.0
2024-04-22 11:00:00,113.7,113.7,113.68,113.69,26518.0,109.4269,109.4269,109.4076,109.4172,26518.0
2024-04-22 11:30:00,113.69,113.74,113.69,113.73,176734.0,109.4172,109.4654,109.4172,109.4557,176734.0
2024-04-22 12:00:00,113.74,113.75,113.69,113.7,81596.0,109.4654,109.475,109.4172,109.4269,81596.0
2024-04-22 12:30:00,113.71,113.72,113.69,113.7,54251.0,109.4365,109.4461,109.4172,109.4269,54251.0
2024-04-22 13:00:00,113.7,113.7,113.66,113.68,31501.0,109.4269,109.4269,109.3884,109.4076,31501.0
2024-04-22 13:30:00,113.68,113.69,113.66,113.67,49854.0,109.4076,109.4172,109.3884,109.398,49854.0
2024-04-22 14:00:00,113.67,113.67,113.64,113.64,223103.0,109.398,109.398,109.3691,109.3691,223103.0
2024-04-22 14:30:00,113.64,113.67,113.64,113.67,54294.0,109.3691,109.398,109.3691,109.398,54294.0
2024-04-22 15:00:00,113.67,113.68,113.66,113.68,45118.0,109.398,109.4076,109.3884,109.4076,45118.0
2024-04-22 15:30:00,113.68,113.7,113.67,113.68,132410.0,109.4076,109.4269,109.398,109.4076,132410.0
2024-04-23 09:30:00,113.6,113.93,113.55,113.89,318720.0,109.3306,109.6482,109.2825,109.6097,318720.0
2024-04-23 10:00:00,113.88,113.98,113.84,113.9,246773.0,109.6001,109.6963,109.5616,109.6194,246773.0
2024-04-23 10:30:00,113.91,113.92,113.84,113.87,116590.0,109.629,109.6386,109.5616,109.5905,116590.0
2024-04-23 11:00:00,113.88,113.9,113.85,113.87,45288.0,109.6001,109.6194,109.5712,109.5905,45288.0
2024-04-23 11:30:00,113.86,113.88,113.85,113.87,67118.0,109.5809,109.6001,109.5712,109.5905,67118.0
2024-04-23 12:00:00,113.87,113.9,113.86,113.9,22885.0,109.5905,109.6194,109.5809,109.6194,22885.0
2024-04-23 12:30:00,113.9,113.94,113.89,113.92,64125.0,109.6194,109.6579,109.6097,109.6386,64125.0
2024-04-23 13:00:00,113.93,113.99,113.89,113.9,267386.0,109.6482,109.706,109.6097,109.6194,267386.0
2024-04-23 13:30:00,113.9,113.91,113.88,113.89,348454.0,109.6194,109.629,109.6001,109.6097,348454.0
2024-04-23 14:00:00,113.89,113.92,113.88,113.88,210821.0,109.6097,109.6386,109.6001,109.6001,210821.0
2024-04-23 14:30:00,113.88,113.91,113.87,113.88,318674.0,109.6001,109.629,109.5905,109.6001,318674.0
2024-04-23 15:00:00,113.88,113.89,113.85,113.86,232224.0,109.6001,109.6097,109.5712,109.5809,232224.0
2024-04-23 15:30:00,113.86,113.87,113.84,113.85,668161.0,109.5809,109.5905,109.5616,109.5712,668161.0
2024-04-24 09:30:00,113.72,113.73,113.64,113.65,85533.0,109.4461,109.4557,109.3691,109.3787,85533.0
2024-04-24 10:00:00,113.65,113.66,113.58,113.63,349971.0,109.3787,109.3884,109.3114,109.3595,349971.0
2024-04-24 10:30:00,113.62,113.65,113.59,113.64,193621.0,109.3499,109.3787,109.321,109.3691,193621.0
2024-04-24 11:00:00,113.65,113.71,113.65,113.68,248979.0,109.3787,109.4365,109.3787,109.4076,248979.0
2024-04-24 11:30:00,113.69,113.7,113.64,113.67,50013.0,109.4172,109.4269,109.3691,109.398,50013.0
2024-04-24 12:00:00,113.67,113.69,113.65,113.69,73447.0,109.398,109.4172,109.3787,109.4172,73447.0
2024-04-24 12:30:00,113.69,113.72,113.68,113.69,48127.0,109.4172,109.4461,109.4076,109.4172,48127.0
2024-04-24 13:00:00,113.69,113.71,113.63,113.63,115316.0,109.4172,109.4365,109.3595,109.3595,115316.0
2024-04-24 13:30:00,113.64,113.66,113.62,113.66,117017.0,109.3691,109.3884,109.3499,109.3884,117017.0
2024-04-24 14:00:00,113.66,113.66,113.62,113.64,157924.0,109.3884,109.3884,109.3499,109.3691,157924.0
2024-04-24 14:30:00,113.64,113.68,113.62,113.67,59076.0,109.3691,109.4076,109.3499,109.398,59076.0
2024-04-24 15:00:00,113.68,113.71,113.67,113.71,91565.0,109.4076,109.4365,109.398,109.4365,91565.0
2024-04-24 15:30:00,113.71,113.73,113.7,113.72,109238.0,109.4365,109.4557,109.4269,109.4461,109238.0
2024-04-25 09:30:00,113.32,113.4,113.27,113.3,289384.0,109.0612,109.1381,109.013,109.0419,289384.0
2024-04-25 10:00:00,113.3,113.44,113.28,113.44,100206.0,109.0419,109.1766,109.0227,109.1766,100206.0
2024-04-25 10:30:00,113.44,113.45,113.36,113.41,48678.0,109.1766,109.1863,109.0996,109.1478,48678.0
2024-04-25 11:00:00,113.4,113.46,113.39,113.46,69946.0,109.1381,109.1959,109.1285,109.1959,69946.0
2024-04-25 11:30:00,113.45,113.46,113.41,113.45,183346.0,109.1863,109.1959,109.1478,109.1863,183346.0
2024-04-25 12:00:00,113.45,113.45,113.42,113.44,43416.0,109.1863,109.1863,109.1574,109.1766,43416.0
2024-04-25 12:30:00,113.44,113.5,113.43,113.46,79819.0,109.1766,109.2344,109.167,109.1959,79819.0
2024-04-25 13:00:00,113.46,113.48,113.42,113.44,147703.0,109.1959,109.2151,109.1574,109.1766,147703.0
2024-04-25 13:30:00,113.43,113.45,113.41,113.45,235773.0,109.167,109.1863,109.1478,109.1863,235773.0
2024-04-25 14:00:00,113.45,113.45,113.41,113.43,62004.0,109.1863,109.1863,109.1478,109.167,62004.0
2024-04-25 14:30:00,113.43,113.45,113.42,113.44,30597.0,109.167,109.1863,109.1574,109.1766,30597.0
2024-04-25 15:00:00,113.43,113.46,113.43,113.45,83212.0,109.167,109.1959,109.167,109.1863,83212.0
2024-04-25 15:30:00,113.46,113.46,113.45,113.45,248099.0,109.1959,109.1959,109.1863,109.1863,248099.0
2024-04-26 09:30:00,113.56,113.68,113.56,113.66,226045.0,109.2921,109.4076,109.2921,109.3884,226045.0
2024-04-26 10:00:00,113.66,113.69,113.63,113.65,90384.0,109.3884,109.4172,109.3595,109.3787,90384.0
2024-04-26 10:30:00,113.65,113.66,113.6,113.6,54697.0,109.3787,109.3884,109.3306,109.3306,54697.0
2024-04-26 11:00:00,113.61,113.61,113.57,113.6,48516.0,109.3403,109.3403,109.3018,109.3306,48516.0
2024-04-26 11:30:00,113.61,113.62,113.58,113.6,99763.0,109.3403,109.3499,109.3114,109.3306,99763.0
2024-04-26 12:00:00,113.59,113.61,113.57,113.61,68342.0,109.321,109.3403,109.3018,109.3403,68342.0
2024-04-26 12:30:00,113.6,113.61,113.57,113.59,38982.0,109.3306,109.3403,109.3018,109.321,38982.0
2024-04-26 13:00:00,113.59,113.6,113.55,113.57,54306.0,109.321,109.3306,109.2825,109.3018,54306.0
2024-04-26 13:30:00,113.56,113.57,113.55,113.56,20364.0,109.2921,109.3018,109.2825,109.2921,20364.0
2024-04-26 14:00:00,113.56,113.58,113.55,113.57,21481.0,109.2921,109.3114,109.2825,109.3018,21481.0
2024-04-26 14:30:00,113.57,113.6,113.56,113.57,61476.0,109.3018,109.3306,109.2921,109.3018,61476.0
2024-04-26 15:00:00,113.57,113.58,113.56,113.58,61995.0,109.3018,109.3114,109.2921,109.3114,61995.0
2024-04-26 15:30:00,113.57,113.58,113.55,113.57,92504.0,109.3018,109.3114,109.2825,109.3018,92504.0
2024-04-29 09:30:00,113.74,113.75,113.68,113.7,59225.0,109.4654,109.475,109.4076,109.4269,59225.0
2024-04-29 10:00:00,113.71,113.76,113.7,113.76,31278.0,109.4365,109.4846,109.4269,109.4846,31278.0
2024-04-29 10:30:00,113.76,113.81,113.74,113.81,49180.0,109.4846,109.5327,109.4654,109.5327,49180.0
2024-04-29 11:00:00,113.81,113.83,113.77,113.78,58058.0,109.5327,109.552,109.4942,109.5039,58058.0
2024-04-29 11:30:00,113.79,113.79,113.74,113.77,65583.0,109.5135,109.5135,109.4654,109.4942,65583.0
2024-04-29 12:00:00,113.77,113.82,113.76,113.81,19160.0,109.4942,109.5424,109.4846,109.5327,19160.0
2024-04-29 12:30:00,113.8,113.85,113.8,113.84,324361.0,109.5231,109.5712,109.5231,109.5616,324361.0
2024-04-29 13:00:00,113.83,113.86,113.82,113.82,28135.0,109.552,109.5809,109.5424,109.5424,28135.0
2024-04-29 13:30:00,113.83,113.84,113.79,113.81,57346.0,109.552,109.5616,109.5135,109.5327,57346.0
2024-04-29 14:00:00,113.81,113.85,113.81,113.84,33055.0,109.5327,109.5712,109.5327,109.5616,33055.0
2024-04-29 14:30:00,113.84,113.85,113.81,113.84,39043.0,109.5616,109.5712,109.5327,109.5616,39043.0
2024-04-29 15:00:00,113.83,113.83,113.74,113.77,380937.0,109.552,109.552,109.4654,109.4942,380937.0
2024-04-29 15:30:00,113.77,113.81,113.75,113.8,125390.0,109.4942,109.5327,109.475,109.5231,125390.0
2024-04-30 09:30:00,113.56,113.65,113.54,113.58,161045.0,109.2921,109.3787,109.2729,109.3114,161045.0
2024-04-30 10:00:00,113.58,113.66,113.56,113.61,110583.0,109.3114,109.3884,109.2921,109.3403,110583.0
2024-04-30 10:30:00,113.61,113.63,113.56,113.57,26349.0,109.3403,109.3595,109.2921,109.3018,26349.0
2024-04-30 11:00:00,113.57,113.62,113.55,113.61,33109.0,109.3018,109.3499,109.2825,109.3403,33109.0
2024-04-30 11:30:00,113.62,113.64,113.6,113.62,34641.0,109.3499,109.3691,109.3306,109.3499,34641.0
2024-04-30 12:00:00,113.62,113.63,113.6,113.61,23765.0,109.3499,109.3595,109.3306,109.3403,23765.0
2024-04-30 12:30:00,113.61,113.62,113.57,113.6,43054.0,109.3403,109.3499,109.3018,109.3306,43054.0
2024-04-30 13:00:00,113.59,113.6,113.57,113.59,210507.0,109.321,109.3306,109.3018,109.321,210507.0
2024-04-30 13:30:00,113.58,113.59,113.56,113.57,28762.0,109.3114,109.321,109.2921,109.3018,28762.0
2024-04-30 14:00:00,113.57,113.59,113.54,113.55,187624.0,109.3018,109.321,109.2729,109.2825,187624.0
2024-04-30 14:30:00,113.55,113.55,113.45,113.47,65534.0,109.2825,109.2825,109.1863,109.2055,65534.0
2024-04-30 15:00:00,113.46,113.5,113.44,113.46,129758.0,109.1959,109.2344,109.1766,109.1959,129758.0
2024-04-30 15:30:00,113.46,113.51,113.44,113.5,319761.0,109.1959,109.244,109.1766,109.2344,319761.0
2024-05-01 09:30:00,113.38,113.4,113.32,113.34,113745.0,109.403,109.4223,109.3451,109.3644,113745.0
2024-05-01 10:00:00,113.34,113.45,113.24,113.35,195451.0,109.3644,109.4706,109.2679,109.3741,195451.0
2024-05-01 10:30:00,113.37,113.38,113.29,113.33,104589.0,109.3934,109.403,109.3162,109.3548,104589.0
2024-05-01 11:00:00,113.32,113.34,113.3,113.32,191874.0,109.3451,109.3644,109.3258,109.3451,191874.0
2024-05-01 11:30:00,113.32,113.34,113.31,113.33,170172.0,109.3451,109.3644,109.3355,109.3548,170172.0
2024-05-01 12:00:00,113.32,113.33,113.3,113.33,72669.0,109.3451,109.3548,109.3258,109.3548,72669.0
2024-05-01 12:30:00,113.32,113.34,113.3,113.32,112257.0,109.3451,109.3644,109.3258,109.3451,112257.0
2024-05-01 13:00:00,113.32,113.32,113.29,113.3,35389.0,109.3451,109.3451,109.3162,109.3258,35389.0
2024-05-01 13:30:00,113.3,113.35,113.29,113.32,107395.0,109.3258,109.3741,109.3162,109.3451,107395.0
2024-05-01 14:00:00,113.31,113.52,113.16,113.44,450934.0,109.3355,109.5381,109.1907,109.4609,450934.0
2024-05-01 14:30:00,113.44,113.77,113.35,113.7,405553.0,109.4609,109.7793,109.3741,109.7118,405553.0
2024-05-01 15:00:00,113.71,113.71,113.5,113.56,312022.0,109.7214,109.7214,109.5188,109.5767,312022.0
2024-05-01 15:30:00,113.56,113.57,113.51,113.52,243782.0,109.5767,109.5863,109.5285,109.5381,243782.0
2024-05-02 09:30:00,113.6,113.68,113.55,113.66,97796.0,109.6153,109.6925,109.5671,109.6732,97796.0
2024-05-02 10:00:00,113.65,113.69,113.61,113.66,79400.0,109.6635,109.7021,109.6249,109.6732,79400.0
2024-05-02 10:30:00,113.65,113.73,113.64,113.73,88382.0,109.6635,109.7407,109.6539,109.7407,88382.0
2024-05-02 11:00:00,113.72,113.8,113.71,113.78,156192.0,109.7311,109.8083,109.7214,109.789,156192.0
2024-05-02 11:30:00,113.79,113.84,113.77,113.83,345156.0,109.7986,109.8469,109.7793,109.8372,345156.0
2024-05-02 12:00:00,113.83,113.88,113.81,113.86,101357.0,109.8372,109.8855,109.8179,109.8662,101357.0
2024-05-02 12:30:00,113.87,113.88,113.85,113.85,39857.0,109.8758,109.8855,109.8565,109.8565,39857.0
2024-05-02 13:00:00,113.86,113.92,113.86,113.92,138789.0,109.8662,109.9241,109.8662,109.9241,138789.0
2024-05-02 13:30:00,113.92,113.95,113.91,113.95,83690.0,109.9241,109.953,109.9144,109.953,83690.0
2024-05-02 14:00:00,113.95,113.96,113.92,113.95,100552.0,109.953,109.9627,109.9241,109.953,100552.0
2024-05-02 14:30:00,113.95,114.0,113.94,113.98,85098.0,109.953,110.0013,109.9434,109.982,85098.0
2024-05-02 15:00:00,113.98,113.98,113.94,113.96,41313.0,109.982,109.982,109.9434,109.9627,41313.0
2024-05-02 15:30:00,113.96,113.97,113.94,113.96,175152.0,109.9627,109.9723,109.9434,109.9627,175152.0
2024-05-03 09:30:00,114.53,114.56,114.37,114.38,299035.0,110.5127,110.5416,110.3583,110.3679,299035.0
2024-05-03 10:00:00,114.39,114.62,114.23,114.27,422035.0,110.3776,110.5995,110.2232,110.2618,422035.0
2024-05-03 10:30:00,114.27,114.31,114.22,114.31,179763.0,110.2618,110.3004,110.2135,110.3004,179763.0
2024-05-03 11:00:00,114.31,114.35,114.31,114.33,125876.0,110.3004,110.339,110.3004,110.3197,125876.0
2024-05-03 11:30:00,114.33,114.41,114.33,114.39,63045.0,110.3197,110.3969,110.3197,110.3776,63045.0
2024-05-03 12:00:00,114.4,114.43,114.37,114.38,96661.0,110.3872,110.4162,110.3583,110.3679,96661.0
2024-05-03 12:30:00,114.38,114.38,114.33,114.34,82955.0,110.3679,110.3679,110.3197,110.3293,82955.0
2024-05-03 13:00:00,114.34,114.35,114.32,114.34,33353.0,110.3293,110.339,110.31,110.3293,33353.0
2024-05-03 13:30:00,114.34,114.38,114.34,114.37,64272.0,110.3293,110.3679,110.3293,110.3583,64272.0
2024-05-03 14:00:00,114.36,114.38,114.35,114.37,46936.0,110.3486,110.3679,110.339,110.3583,46936.0
2024-05-03 14:30:00,114.37,114.41,114.36,114.4,32296.0,110.3583,110.3969,110.3486,110.3872,32296.0
2024-05-03 15:00:00,114.39,114.41,114.35,114.41,136639.0,110.3776,110.3969,110.339,110.3969,136639.0
2024-05-03 15:30:00,114.41,114.41,114.36,114.37,98738.0,110.3969,110.3969,110.3486,110.3583,98738.0
2024-05-06 09:30:00,114.38,114.41,114.38,114.38,46932.0,110.3679,110.3969,110.3679,110.3679,46932.0
2024-05-06 10:00:00,114.39,114.4,114.37,114.39,35698.0,110.3776,110.3872,110.3583,110.3776,35698.0
2024-05-06 10:30:00,114.39,114.4,114.37,114.37,64322.0,110.3776,110.3872,110.3583,110.3583,64322.0
2024-05-06 11:00:00,114.37,114.38,114.34,114.35,27496.0,110.3583,110.3679,110.3293,110.339,27496.0
2024-05-06 11:30:00,114.36,114.42,114.35,114.41,95240.0,110.3486,110.4065,110.339,110.3969,95240.0
2024-05-06 12:00:00,114.41,114.43,114.39,114.41,48478.0,110.3969,110.4162,110.3776,110.3969,48478.0
2024-05-06 12:30:00,114.41,114.43,114.37,114.43,35945.0,110.3969,110.4162,110.3583,110.4162,35945.0
2024-05-06 13:00:00,114.44,114.47,114.42,114.43,52388.0,110.4258,110.4548,110.4065,110.4162,52388.0
2024-05-06 13:30:00,114.43,114.46,114.42,114.45,27372.0,110.4162,110.4451,110.4065,110.4355,27372.0
2024-05-06 14:00:00,114.45,114.48,114.43,114.43,38112.0,110.4355,110.4644,110.4162,110.4162,38112.0
2024-05-06 14:30:00,114.43,114.43,114.39,114.42,38347.0,110.4162,110.4162,110.3776,110.4065,38347.0
2024-05-06 15:00:00,114.42,114.42,114.37,114.4,51707.0,110.4065,110.4065,110.3583,110.3872,51707.0
2024-05-06 15:30:00,114.41,114.41,114.38,114.4,119824.0,110.3969,110.3969,110.3679,110.3872,119824.0
2024-05-07 09:30:00,114.58,114.58,114.53,114.56,80379.0,110.5609,110.5609,110.5127,110.5416,80379.0
2024-05-07 10:00:00,114.57,114.61,114.56,114.58,93381.0,110.5513,110.5899,110.5416,110.5609,93381.0
2024-05-07 10:30:00,114.58,114.62,114.57,114.59,229091.0,110.5609,110.5995,110.5513,110.5706,229091.0
2024-05-07 11:00:00,114.59,114.63,114.59,114.63,101704.0,110.5706,110.6092,110.5706,110.6092,101704.0
2024-05-07 11:30:00,114.63,114.68,114.61,114.67,372198.0,110.6092,110.6574,110.5899,110.6478,372198.0
2024-05-07 12:00:00,114.67,114.67,114.6,114.62,68834.0,110.6478,110.6478,110.5802,110.5995,68834.0
2024-05-07 12:30:00,114.62,114.63,114.61,114.63,34640.0,110.5995,110.6092,110.5899,110.6092,34640.0
2024-05-07 13:00:00,114.63,114.66,114.58,114.59,199211.0,110.6092,110.6381,110.5609,110.5706,199211.0
2024-05-07 13:30:00,114.58,114.61,114.56,114.56,144617.0,110.5609,110.5899,110.5416,110.5416,144617.0
2024-05-07 14:00:00,114.56,114.57,114.53,114.54,109543.0,110.5416,110.5513,110.5127,110.5223,109543.0
2024-05-07 14:30:00,114.54,114.54,114.47,114.49,104242.0,110.5223,110.5223,110.4548,110.4741,104242.0
2024-05-07 15:00:00,114.49,114.51,114.45,114.47,76685.0,110.4741,110.4934,110.4355,110.4548,76685.0
2024-05-07 15:30:00,114.47,114.51,114.46,114.51,140044.0,110.4548,110.4934,110.4451,110.4934,140044.0
2024-05-08 09:30:00,114.39,114.41,114.38,114.4,58771.0,110.3776,110.3969,110.3679,110.3872,58771.0
2024-05-08 10:00:00,114.4,114.47,114.39,114.44,92660.0,110.3872,110.4548,110.3776,110.4258,92660.0
2024-05-08 10:30:00,114.44,114.45,114.42,114.42,24537.0,110.4258,110.4355,110.4065,110.4065,24537.0
2024-05-08 11:00:00,114.42,114.42,114.39,114.42,17024.0,110.4065,110.4065,110.3776,110.4065,17024.0
2024-05-08 11:30:00,114.41,114.45,114.41,114.43,28964.0,110.3969,110.4355,110.3969,110.4162,28964.0
2024-05-08 12:00:00,114.43,114.44,114.41,114.42,53751.0,110.4162,110.4258,110.3969,110.4065,53751.0
2024-05-08 12:30:00,114.42,114.42,114.39,114.41,47393.0,110.4065,110.4065,110.3776,110.3969,47393.0
2024-05-08 13:00:00,114.4,114.42,114.36,114.37,67240.0,110.3872,110.4065,110.3486,110.3583,67240.0
2024-05-08 13:30:00,114.38,114.41,114.37,114.4,24806.0,110.3679,110.3969,110.3583,110.3872,24806.0
2024-05-08 14:00:00,114.4,114.4,114.37,114.4,30645.0,110.3872,110.3872,110.3583,110.3872,30645.0
2024-05-08 14:30:00,114.4,114.4,114.37,114.38,67360.0,110.3872,110.3872,110.3583,110.3679,67360.0
2024-05-08 15:00:00,114.37,114.39,114.34,114.37,41334.0,110.3583,110.3776,110.3293,110.3583,41334.0
2024-05-08 15:30:00,114.36,114.39,114.35,114.38,1922830.0,110.3486,110.3776,110.339,110.3679,1922830.0
2024-05-09 09:30:00,114.41,114.46,114.39,114.42,44780.0,110.3969,110.4451,110.3776,110.4065,44780.0
2024-05-09 10:00:00,114.42,114.48,114.41,114.46,36973.0,110.4065,110.4644,110.3969,110.4451,36973.0
2024-05-09 10:30:00,114.46,114.5,114.45,114.47,32005.0,110.4451,110.4837,110.4355,110.4548,32005.0
2024-05-09 11:00:00,114.48,114.51,114.47,114.48,58988.0,110.4644,110.4934,110.4548,110.4644,58988.0
2024-05-09 11:30:00,114.48,114.5,114.47,114.48,36482.0,110.4644,110.4837,110.4548,110.4644,36482.0
2024-05-09 12:00:00,114.48,114.49,114.47,114.48,53702.0,110.4644,110.4741,110.4548,110.4644,53702.0
2024-05-09 12:30:00,114.47,114.49,114.46,114.48,69813.0,110.4548,110.4741,110.4451,110.4644,69813.0
2024-05-09 13:00:00,114.48,114.6,114.45,114.59,201046.0,110.4644,110.5802,110.4355,110.5706,201046.0
2024-05-09 13:30:00,114.59,114.6,114.57,114.59,42609.0,110.5706,110.5802,110.5513,110.5706,42609.0
2024-05-09 14:00:00,114.59,114.6,114.57,114.59,18519.0,110.5706,110.5802,110.5513,110.5706,18519.0
2024-05-09 14:30:00,114.6,114.64,114.59,114.63,71860.0,110.5802,110.6188,110.5706,110.6092,71860.0
2024-05-09 15:00:00,114.63,114.63,114.57,114.58,26449.0,110.6092,110.6092,110.5513,110.5609,26449.0
2024-05-09 15:30:00,114.59,114.59,114.57,114.59,100225.0,110.5706,110.5706,110.5513,110.5706,100225.0
2024-05-10 09:30:00,114.46,114.47,114.43,114.47,50565.0,110.4451,110.4548,110.4162,110.4548,50565.0
2024-05-10 10:00:00,114.46,114.47,114.36,114.37,238217.0,110.4451,110.4548,110.3486,110.3583,238217.0
2024-05-10 10:30:00,114.37,114.4,114.35,114.37,611576.0,110.3583,110.3872,110.339,110.3583,611576.0
2024-05-10 11:00:00,114.37,114.4,114.36,114.39,31612.0,110.3583,110.3872,110.3486,110.3776,31612.0
2024-05-10 11:30:00,114.39,114.4,114.37,114.39,30441.0,110.3776,110.3872,110.3583,110.3776,30441.0
2024-05-10 12:00:00,114.37,114.38,114.33,114.34,58208.0,110.3583,110.3679,110.3197,110.3293,58208.0
2024-05-10 12:30:00,114.34,114.35,114.33,114.35,19472.0,110.3293,110.339,110.3197,110.339,19472.0
2024-05-10 13:00:00,114.36,114.38,114.35,114.38,12667.0,110.3486,110.3679,110.339,110.3679,12667.0
2024-05-10 13:30:00,114.38,114.39,114.36,114.36,42054.0,110.3679,110.3776,110.3486,110.3486,42054.0
2024-05-10 14:00:00,114.36,114.37,114.35,114.36,28310.0,110.3486,110.3583,110.339,110.3486,28310.0
2024-05-10 14:30:00,114.36,114.36,114.35,114.35,31425.0,110.3486,110.3486,110.339,110.339,31425.0
2024-05-10 15:00:00,114.35,114.36,114.34,114.35,19060.0,110.339,110.3486,110.3293,110.339,19060.0
2024-05-10 15:30:00,114.36,114.37,114.35,114.37,76385.0,110.3486,110.3583,110.339,110.3583,76385.0
2024-05-13 09:30:00,114.54,114.55,114.5,114.52,39442.0,110.5223,110.532,110.4837,110.503,39442.0
2024-05-13 10:00:00,114.52,114.54,114.5,114.51,19996.0,110.503,110.5223,110.4837,110.4934,19996.0
2024-05-13 10:30:00,114.51,114.53,114.5,114.52,223985.0,110.4934,110.5127,110.4837,110.503,223985.0
2024-05-13 11:00:00,114.52,114.52,114.43,114.43,59292.0,110.503,110.503,110.4162,110.4162,59292.0
2024-05-13 11:30:00,114.44,114.47,114.43,114.44,18149.0,110.4258,110.4548,110.4162,110.4258,18149.0
2024-05-13 12:00:00,114.44,114.48,114.44,114.47,40415.0,110.4258,110.4644,110.4258,110.4548,40415.0
2024-05-13 12:30:00,114.48,114.49,114.47,114.48,15747.0,110.4644,110.4741,110.4548,110.4644,15747.0
2024-05-13 13:00:00,114.48,114.5,114.48,114.49,28676.0,110.4644,110.4837,110.4644,110.4741,28676.0
2024-05-13 13:30:00,114.48,114.5,114.48,114.5,32322.0,110.4644,110.4837,110.4644,110.4837,32322.0
2024-05-13 14:00:00,114.49,114.5,114.46,114.47,20335.0,110.4741,110.4837,110.4451,110.4548,20335.0
2024-05-13 14:30:00,114.47,114.47,114.45,114.45,25196.0,110.4548,110.4548,110.4355,110.4355,25196.0
2024-05-13 15:00:00,114.46,114.46,114.41,114.42,57870.0,110.4451,110.4451,110.3969,110.4065,57870.0
2024-05-13 15:30:00,114.42,114.43,114.41,114.42,96462.0,110.4065,110.4162,110.3969,110.4065,96462.0
2024-05-14 09:30:00,114.59,114.62,114.57,114.62,135261.0,110.5706,110.5995,110.5513,110.5995,135261.0
2024-05-14 10:00:00,114.61,114.64,114.53,114.56,121927.0,110.5899,110.6188,110.5127,110.5416,121927.0
2024-05-14 10:30:00,114.56,114.61,114.56,114.59,63353.0,110.5416,110.5899,110.5416,110.5706,63353.0
2024-05-14 11:00:00,114.59,114.62,114.56,114.58,42687.0,110.5706,110.5995,110.5416,110.5609,42687.0
2024-05-14 11:30:00,114.57,114.57,114.53,114.55,32586.0,110.5513,110.5513,110.5127,110.532,32586.0
2024-05-14 12:00:00,114.55,114.58,114.53,114.58,28222.0,110.532,110.5609,110.5127,110.5609,28222.0
2024-05-14 12:30:00,114.58,114.65,114.57,114.64,44030.0,110.5609,110.6285,110.5513,110.6188,44030.0
2024-05-14 13:00:00,114.64,114.65,114.61,114.63,26875.0,110.6188,110.6285,110.5899,110.6092,26875.0
2024-05-14 13:30:00,114.62,114.64,114.61,114.63,34161.0,110.5995,110.6188,110.5899,110.6092,34161.0
2024-05-14 14:00:00,114.62,114.66,114.62,114.65,15692.0,110.5995,110.6381,110.5995,110.6285,15692.0
2024-05-14 14:30:00,114.64,114.68,114.64,114.67,32393.0,110.6188,110.6574,110.6188,110.6478,32393.0
2024-05-14 15:00:00,114.67,114.68,114.64,114.65,31513.0,110.6478,110.6574,110.6188,110.6285,31513.0
2024-05-14 15:30:00,114.65,114.65,114.63,114.63,74866.0,110.6285,110.6285,110.6092,110.6092,74866.0
2024-05-15 09:30:00,115.09,115.1,114.98,115.01,201397.0,111.053,111.0627,110.9469,110.9758,201397.0
2024-05-15 10:00:00,115.01,115.08,114.99,115.07,78328.0,110.9758,111.0434,110.9565,111.0337,78328.0
2024-05-15 10:30:00,115.08,115.11,115.06,115.08,47853.0,111.0434,111.0723,111.0241,111.0434,47853.0
2024-05-15 11:00:00,115.08,115.13,115.07,115.12,49739.0,111.0434,111.0916,111.0337,111.082,49739.0
2024-05-15 11:30:00,115.13,115.14,115.1,115.11,56765.0,111.0916,111.1013,111.0627,111.0723,56765.0
2024-05-15 12:00:00,115.1,115.15,115.09,115.15,107629.0,111.0627,111.1109,111.053,111.1109,107629.0
2024-05-15 12:30:00,115.16,115.22,115.16,115.22,72122.0,111.1206,111.1785,111.1206,111.1785,72122.0
2024-05-15 13:00:00,115.22,115.24,115.2,115.22,90357.0,111.1785,111.1978,111.1592,111.1785,90357.0
2024-05-15 13:30:00,115.22,115.24,115.21,115.23,40765.0,111.1785,111.1978,111.1688,111.1881,40765.0
2024-05-15 14:00:00,115.23,115.23,115.16,115.17,81323.0,111.1881,111.1881,111.1206,111.1302,81323.0
2024-05-15 14:30:00,115.17,115.19,115.15,115.18,63150.0,111.1302,111.1495,111.1109,111.1399,63150.0
2024-05-15 15:00:00,115.18,115.21,115.17,115.18,121964.0,111.1399,111.1688,111.1302,111.1399,121964.0
2024-05-15 15:30:00,115.18,115.19,115.16,115.19,130022.0,111.1399,111.1495,111.1206,111.1495,130022.0
2024-05-16 09:30:00,115.19,115.19,115.04,115.06,99145.0,111.1495,111.1495,111.0048,111.0241,99145.0
2024-05-16 10:00:00,115.06,115.14,115.05,115.13,39304.0,111.0241,111.1013,111.0144,111.0916,39304.0
2024-05-16 10:30:00,115.13,115.14,115.1,115.13,29516.0,111.0916,111.1013,111.0627,111.0916,29516.0
2024-05-16 11:00:00,115.14,115.14,115.08,115.08,76230.0,111.1013,111.1013,111.0434,111.0434,76230.0
2024-05-16 11:30:00,115.09,115.1,115.06,115.07,32247.0,111.053,111.0627,111.0241,111.0337,32247.0
2024-05-16 12:00:00,115.06,115.06,115.03,115.03,178048.0,111.0241,111.0241,110.9951,110.9951,178048.0
2024-05-16 12:30:00,115.03,115.06,115.02,115.06,44939.0,110.9951,111.0241,110.9855,111.0241,44939.0
2024-05-16 13:00:00,115.05,115.08,115.05,115.07,78358.0,111.0144,111.0434,111.0144,111.0337,78358.0
2024-05-16 13:30:00,115.07,115.08,115.06,115.07,17813.0,111.0337,111.0434,111.0241,111.0337,17813.0
2024-05-16 14:00:00,115.06,115.07,115.03,115.04,27794.0,111.0241,111.0337,110.9951,111.0048,27794.0
2024-05-16 14:30:00,115.04,115.04,115.01,115.03,77902.0,111.0048,111.0048,110.9758,110.9951,77902.0
2024-05-16 15:00:00,115.03,115.03,114.99,115.0,45152.0,110.9951,110.9951,110.9565,110.9662,45152.0
2024-05-16 15:30:00,115.0,115.02,114.99,115.0,134415.0,110.9662,110.9855,110.9565,110.9662,134415.0
2024-05-17 09:30:00,114.94,114.95,114.91,114.93,62524.0,110.9083,110.9179,110.8793,110.8986,62524.0
2024-05-17 10:00:00,114.94,114.98,114.94,114.95,26325.0,110.9083,110.9469,110.9083,110.9179,26325.0
2024-05-17 10:30:00,114.95,114.99,114.95,114.98,24026.0,110.9179,110.9565,110.9179,110.9469,24026.0
2024-05-17 11:00:00,114.98,114.98,114.91,114.91,29310.0,110.9469,110.9469,110.8793,110.8793,29310.0
2024-05-17 11:30:00,114.91,114.91,114.88,114.89,59378.0,110.8793,110.8793,110.8504,110.86,59378.0
2024-05-17 12:00:00,114.89,114.9,114.87,114.88,63214.0,110.86,110.8697,110.8407,110.8504,63214.0
2024-05-17 12:30:00,114.88,114.88,114.82,114.83,35155.0,110.8504,110.8504,110.7925,110.8022,35155.0
2024-05-17 13:00:00,114.83,114.85,114.81,114.83,36828.0,110.8022,110.8215,110.7829,110.8022,36828.0
2024-05-17 13:30:00,114.83,114.84,114.81,114.81,37399.0,110.8022,110.8118,110.7829,110.7829,37399.0
2024-05-17 14:00:00,114.81,114.84,114.81,114.84,53145.0,110.7829,110.8118,110.7829,110.8118,53145.0
2024-05-17 14:30:00,114.84,114.85,114.82,114.83,32189.0,110.8118,110.8215,110.7925,110.8022,32189.0
2024-05-17 15:00:00,114.83,114.83,114.81,114.82,12591.0,110.8022,110.8022,110.7829,110.7925,12591.0
2024-05-17 15:30:00,114.82,114.82,114.81,114.81,46803.0,110.7925,110.7925,110.7829,110.7829,46803.0
2024-05-20 09:30:00,114.75,114.79,114.73,114.78,85934.0,110.725,110.7636,110.7057,110.7539,85934.0
2024-05-20 10:00:00,114.79,114.79,114.73,114.74,27816.0,110.7636,110.7636,110.7057,110.7153,27816.0
2024-05-20 10:30:00,114.75,114.76,114.72,114.74,24568.0,110.725,110.7346,110.696,110.7153,24568.0
2024-05-20 11:00:00,114.74,114.76,114.7,114.73,28499.0,110.7153,110.7346,110.6767,110.7057,28499.0
2024-05-20 11:30:00,114.74,114.74,114.71,114.73,31773.0,110.7153,110.7153,110.6864,110.7057,31773.0
2024-05-20 12:00:00,114.73,114.73,114.72,114.73,21372.0,110.7057,110.7057,110.696,110.7057,21372.0
2024-05-20 12:30:00,114.73,114.75,114.71,114.75,24356.0,110.7057,110.725,110.6864,110.725,24356.0
2024-05-20 13:00:00,114.75,114.75,114.73,114.74,13836.0,110.725,110.725,110.7057,110.7153,13836.0
2024-05-20 13:30:00,114.75,114.77,114.74,114.76,15317.0,110.725,110.7443,110.7153,110.7346,15317.0
2024-05-20 14:00:00,114.76,114.78,114.75,114.78,22942.0,110.7346,110.7539,110.725,110.7539,22942.0
2024-05-20 14:30:00,114.78,114.78,114.76,114.77,157284.0,110.7539,110.7539,110.7346,110.7443,157284.0
2024-05-20 15:00:00,114.77,114.77,114.73,114.74,24821.0,110.7443,110.7443,110.7057,110.7153,24821.0
2024-05-20 15:30:00,114.74,114.74,114.72,114.72,51953.0,110.7153,110.7153,110.696,110.696,51953.0
2024-05-21 09:30:00,114.92,114.95,114.89,114.93,32415.0,110.889,110.9179,110.86,110.8986,32415.0
2024-05-21 10:00:00,114.93,114.94,114.88,114.9,41960.0,110.8986,110.9083,110.8504,110.8697,41960.0
2024-05-21 10:30:00,114.91,114.92,114.87,114.88,134292.0,110.8793,110.889,110.8407,110.8504,134292.0
2024-05-21 11:00:00,114.88,114.9,114.87,114.88,32000.0,110.8504,110.8697,110.8407,110.8504,32000.0
2024-05-21 11:30:00,114.88,114.92,114.87,114.91,28342.0,110.8504,110.889,110.8407,110.8793,28342.0
2024-05-21 12:00:00,114.91,114.92,114.89,114.9,24032.0,110.8793,110.889,110.86,110.8697,24032.0
2024-05-21 12:30:00,114.9,114.93,114.9,114.93,15146.0,110.8697,110.8986,110.8697,110.8986,15146.0
2024-05-21 13:00:00,114.93,114.93,114.89,114.9,18878.0,110.8986,110.8986,110.86,110.8697,18878.0
2024-05-21 13:30:00,114.89,114.9,114.88,114.89,138519.0,110.86,110.8697,110.8504,110.86,138519.0
2024-05-21 14:00:00,114.88,114.9,114.88,114.89,24652.0,110.8504,110.8697,110.8504,110.86,24652.0
2024-05-21 14:30:00,114.89,114.89,114.86,114.88,23479.0,110.86,110.86,110.8311,110.8504,23479.0
2024-05-21 15:00:00,114.87,114.9,114.86,114.88,26117.0,110.8407,110.8697,110.8311,110.8504,26117.0
2024-05-21 15:30:00,114.88,114.9,114.87,114.9,39264.0,110.8504,110.8697,110.8407,110.8697,39264.0
2024-05-22 09:30:00,114.7,114.78,114.7,114.75,43118.0,110.6767,110.7539,110.6767,110.725,43118.0
2024-05-22 10:00:00,114.76,114.8,114.74,114.78,23628.0,110.7346,110.7732,110.7153,110.7539,23628.0
2024-05-22 10:30:00,114.78,114.83,114.76,114.83,22447.0,110.7539,110.8022,110.7346,110.8022,22447.0
2024-05-22 11:00:00,114.83,114.84,114.78,114.78,24399.0,110.8022,110.8118,110.7539,110.7539,24399.0
2024-05-22 11:30:00,114.79,114.8,114.76,114.8,26430.0,110.7636,110.7732,110.7346,110.7732,26430.0
2024-05-22 12:00:00,114.79,114.81,114.78,114.78,37059.0,110.7636,110.7829,110.7539,110.7539,37059.0
2024-05-22 12:30:00,114.79,114.82,114.77,114.8,61867.0,110.7636,110.7925,110.7443,110.7732,61867.0
2024-05-22 13:00:00,114.8,114.82,114.77,114.77,74831.0,110.7732,110.7925,110.7443,110.7443,74831.0
2024-05-22 13:30:00,114.77,114.81,114.75,114.81,28589.0,110.7443,110.7829,110.725,110.7829,28589.0
2024-05-22 14:00:00,114.81,114.81,114.71,114.75,71657.0,110.7829,110.7829,110.6864,110.725,71657.0
2024-05-22 14:30:00,114.74,114.76,114.7,114.71,50759.0,110.7153,110.7346,110.6767,110.6864,50759.0
2024-05-22 15:00:00,114.71,114.74,114.71,114.73,76954.0,110.6864,110.7153,110.6864,110.7057,76954.0
2024-05-22 15:30:00,114.73,114.75,114.71,114.74,56052.0,110.7057,110.725,110.6864,110.7153,56052.0
2024-05-23 09:30:00,114.8,114.8,114.5,114.53,84145.0,110.7732,110.7732,110.4837,110.5127,84145.0
2024-05-23 10:00:00,114.54,114.57,114.37,114.42,96508.0,110.5223,110.5513,110.3583,110.4065,96508.0
2024-05-23 10:30:00,114.41,114.45,114.39,114.44,67974.0,110.3969,110.4355,110.3776,110.4258,67974.0
2024-05-23 11:00:00,114.44,114.45,114.4,114.42,28008.0,110.4258,110.4355,110.3872,110.4065,28008.0
2024-05-23 11:30:00,114.43,114.47,114.42,114.45,40708.0,110.4162,110.4548,110.4065,110.4355,40708.0
2024-05-23 12:00:00,114.45,114.48,114.44,114.46,31892.0,110.4355,110.4644,110.4258,110.4451,31892.0
2024-05-23 12:30:00,114.45,114.48,114.45,114.47,26775.0,110.4355,110.4644,110.4355,110.4548,26775.0
2024-05-23 13:00:00,114.47,114.49,114.44,114.47,125433.0,110.4548,110.4741,110.4258,110.4548,125433.0
2024-05-23 13:30:00,114.47,114.53,114.46,114.53,32618.0,110.4548,110.5127,110.4451,110.5127,32618.0
2024-05-23 14:00:00,114.52,114.55,114.51,114.53,74580.0,110.503,110.532,110.4934,110.5127,74580.0
2024-05-23 14:30:00,114.52,114.52,114.49,114.51,44454.0,110.503,110.503,110.4741,110.4934,44454.0
2024-05-23 15:00:00,114.5,114.52,114.5,114.51,23924.0,110.4837,110.503,110.4837,110.4934,23924.0
2024-05-23 15:30:00,114.5,114.51,114.48,114.49,72886.0,110.4837,110.4934,110.4644,110.4741,72886.0
2024-05-24 09:30:00,114.42,114.45,114.4,114.44,42312.0,110.4065,110.4355,110.3872,110.4258,42312.0
2024-05-24 10:00:00,114.45,114.54,114.45,114.52,252476.0,110.4355,110.5223,110.4355,110.503,252476.0
2024-05-24 10:30:00,114.51,114.52,114.48,114.49,21158.0,110.4934,110.503,110.4644,110.4741,21158.0
2024-05-24 11:00:00,114.49,114.54,114.49,114.52,39468.0,110.4741,110.5223,110.4741,110.503,39468.0
2024-05-24 11:30:00,114.52,114.52,114.47,114.5,15902.0,110.503,110.503,110.4548,110.4837,15902.0
2024-05-24 12:00:00,114.5,114.54,114.49,114.52,34641.0,110.4837,110.5223,110.4741,110.503,34641.0
2024-05-24 12:30:00,114.52,114.53,114.48,114.48,32054.0,110.503,110.5127,110.4644,110.4644,32054.0
2024-05-24 13:00:00,114.49,114.52,114.49,114.52,6899.0,110.4741,110.503,110.4741,110.503,6899.0
2024-05-24 13:30:00,114.51,114.53,114.51,114.51,14908.0,110.4934,110.5127,110.4934,110.4934,14908.0
2024-05-24 14:00:00,114.51,114.55,114.51,114.53,117528.0,110.4934,110.532,110.4934,110.5127,117528.0
2024-05-24 14:30:00,114.54,114.54,114.53,114.54,18676.0,110.5223,110.5223,110.5127,110.5223,18676.0
2024-05-24 15:00:00,114.53,114.53,114.5,114.51,263524.0,110.5127,110.5127,110.4837,110.4934,263524.0
2024-05-24 15:30:00,114.51,114.53,114.51,114.52,52735.0,110.4934,110.5127,110.4934,110.503,52735.0
2024-05-28 09:30:00,114.66,114.67,114.57,114.57,75521.0,110.6381,110.6478,110.5513,110.5513,75521.0
2024-05-28 10:00:00,114.59,114.59,114.49,114.49,33213.0,110.5706,110.5706,110.4741,110.4741,33213.0
2024-05-28 10:30:00,114.49,114.51,114.48,114.51,30616.0,110.4741,110.4934,110.4644,110.4934,30616.0
2024-05-28 11:00:00,114.51,114.51,114.48,114.48,24121.0,110.4934,110.4934,110.4644,110.4644,24121.0
2024-05-28 11:30:00,114.49,114.52,114.41,114.42,70306.0,110.4741,110.503,110.3969,110.4065,70306.0
2024-05-28 12:00:00,114.43,114.44,114.39,114.4,29317.0,110.4162,110.4258,110.3776,110.3872,29317.0
2024-05-28 12:30:00,114.41,114.41,114.37,114.37,114103.0,110.3969,110.3969,110.3583,110.3583,114103.0
2024-05-28 13:00:00,114.38,114.38,114.27,114.29,148748.0,110.3679,110.3679,110.2618,110.2811,148748.0
2024-05-28 13:30:00,114.29,114.3,114.21,114.22,61989.0,110.2811,110.2907,110.2039,110.2135,61989.0
2024-05-28 14:00:00,114.22,114.25,114.22,114.24,43860.0,110.2135,110.2425,110.2135,110.2328,43860.0
2024-05-28 14:30:00,114.23,114.26,114.22,114.23,43360.0,110.2232,110.2521,110.2135,110.2232,43360.0
2024-05-28 15:00:00,114.23,114.26,114.23,114.24,36437.0,110.2232,110.2521,110.2232,110.2328,36437.0
2024-05-28 15:30:00,114.24,114.25,114.23,114.24,80630.0,110.2328,110.2425,110.2232,110.2328,80630.0
2024-05-29 09:30:00,114.13,114.14,114.04,114.1,110801.0,110.1267,110.1364,110.0399,110.0978,110801.0
2024-05-29 10:00:00,114.1,114.11,114.06,114.08,24247.0,110.0978,110.1074,110.0592,110.0785,24247.0
2024-05-29 10:30:00,114.07,114.09,114.0,114.02,74307.0,110.0688,110.0881,110.0013,110.0206,74307.0
2024-05-29 11:00:00,114.03,114.03,113.98,113.98,51283.0,110.0302,110.0302,109.982,109.982,51283.0
2024-05-29 11:30:00,113.98,113.99,113.93,113.94,50117.0,109.982,109.9916,109.9337,109.9434,50117.0
2024-05-29 12:00:00,113.95,113.96,113.92,113.93,53583.0,109.953,109.9627,109.9241,109.9337,53583.0
2024-05-29 12:30:00,113.92,113.94,113.9,113.91,26487.0,109.9241,109.9434,109.9048,109.9144,26487.0
2024-05-29 13:00:00,113.92,113.94,113.85,113.94,56162.0,109.9241,109.9434,109.8565,109.9434,56162.0
2024-05-29 13:30:00,113.93,113.95,113.91,113.94,41723.0,109.9337,109.953,109.9144,109.9434,41723.0
2024-05-29 14:00:00,113.94,113.97,113.93,113.96,39597.0,109.9434,109.9723,109.9337,109.9627,39597.0
2024-05-29 14:30:00,113.95,113.96,113.91,113.92,38401.0,109.953,109.9627,109.9144,109.9241,38401.0
2024-05-29 15:00:00,113.92,113.96,113.9,113.96,49978.0,109.9241,109.9627,109.9048,109.9627,49978.0
2024-05-29 15:30:00,113.96,113.97,113.95,113.97,147454.0,109.9627,109.9723,109.953,109.9723,147454.0
2024-05-30 09:30:00,114.2,114.21,114.16,114.21,123192.0,110.1943,110.2039,110.1557,110.2039,123192.0
2024-05-30 10:00:00,114.22,114.25,114.19,114.22,43403.0,110.2135,110.2425,110.1846,110.2135,43403.0
2024-05-30 10:30:00,114.22,114.24,114.21,114.23,35123.0,110.2135,110.2328,110.2039,110.2232,35123.0
2024-05-30 11:00:00,114.23,114.31,114.23,114.3,41308.0,110.2232,110.3004,110.2232,110.2907,41308.0
2024-05-30 11:30:00,114.31,114.31,114.27,114.29,26551.0,110.3004,110.3004,110.2618,110.2811,26551.0
2024-05-30 12:00:00,114.29,114.3,114.27,114.28,32226.0,110.2811,110.2907,110.2618,110.2714,32226.0
2024-05-30 12:30:00,114.29,114.3,114.28,114.29,23624.0,110.2811,110.2907,110.2714,110.2811,23624.0
2024-05-30 13:00:00,114.3,114.31,114.29,114.31,36357.0,110.2907,110.3004,110.2811,110.3004,36357.0
2024-05-30 13:30:00,114.31,114.31,114.29,114.31,36697.0,110.3004,110.3004,110.2811,110.3004,36697.0
2024-05-30 14:00:00,114.3,114.31,114.28,114.29,57206.0,110.2907,110.3004,110.2714,110.2811,57206.0
2024-05-30 14:30:00,114.29,114.29,114.27,114.28,103455.0,110.2811,110.2811,110.2618,110.2714,103455.0
2024-05-30 15:00:00,114.27,114.28,114.23,114.26,43767.0,110.2618,110.2714,110.2232,110.2521,43767.0
2024-05-30 15:30:00,114.26,114.3,114.25,114.29,124635.0,110.2521,110.2907,110.2425,110.2811,124635.0
2024-05-31 09:30:00,114.49,114.59,114.47,114.59,88511.0,110.4741,110.5706,110.4548,110.5706,88511.0
2024-05-31 10:00:00,114.59,114.63,114.58,114.6,70872.0,110.5706,110.6092,110.5609,110.5802,70872.0
2024-05-31 10:30:00,114.6,114.67,114.59,114.63,111965.0,110.5802,110.6478,110.5706,110.6092,111965.0
2024-05-31 11:00:00,114.63,114.64,114.58,114.59,121494.0,110.6092,110.6188,110.5609,110.5706,121494.0
2024-05-31 11:30:00,114.58,114.59,114.54,114.56,33296.0,110.5609,110.5706,110.5223,110.5416,33296.0
2024-05-31 12:00:00,114.56,114.56,114.51,114.53,44326.0,110.5416,110.5416,110.4934,110.5127,44326.0
2024-05-31 12:30:00,114.53,114.54,114.52,114.52,16167.0,110.5127,110.5223,110.503,110.503,16167.0
2024-05-31 13:00:00,114.52,114.53,114.5,114.52,38536.0,110.503,110.5127,110.4837,110.503,38536.0
2024-05-31 13:30:00,114.52,114.55,114.51,114.54,22266.0,110.503,110.532,110.4934,110.5223,22266.0
2024-05-31 14:00:00,114.55,114.58,114.54,114.58,33259.0,110.532,110.5609,110.5223,110.5609,33259.0
2024-05-31 14:30:00,114.58,114.58,114.52,114.53,35605.0,110.5609,110.5609,110.503,110.5127,35605.0
2024-05-31 15:00:00,114.53,114.57,114.52,114.56,90839.0,110.5127,110.5513,110.503,110.5416,90839.0
2024-05-31 15:30:00,114.56,114.69,114.55,114.68,928503.0,110.5416,110.6671,110.532,110.6574,928503.0
2024-06-03 09:30:00,114.44,114.51,114.43,114.51,88653.0,110.7136,110.7814,110.704,110.7814,88653.0
2024-06-03 10:00:00,114.51,114.77,114.51,114.68,158169.0,110.7814,111.0329,110.7814,110.9458,158169.0
2024-06-03 10:30:00,114.68,114.74,114.67,114.74,155207.0,110.9458,111.0039,110.9362,111.0039,155207.0
2024-06-03 11:00:00,114.74,114.77,114.73,114.77,37441.0,111.0039,111.0329,110.9942,111.0329,37441.0
2024-06-03 11:30:00,114.76,114.79,114.75,114.76,46278.0,111.0232,111.0522,111.0135,111.0232,46278.0
2024-06-03 12:00:00,114.76,114.76,114.73,114.74,70973.0,111.0232,111.0232,110.9942,111.0039,70973.0
2024-06-03 12:30:00,114.73,114.76,114.73,114.76,21007.0,110.9942,111.0232,110.9942,111.0232,21007.0
2024-06-03 13:00:00,114.76,114.77,114.75,114.77,30557.0,111.0232,111.0329,111.0135,111.0329,30557.0
2024-06-03 13:30:00,114.77,114.78,114.76,114.78,27026.0,111.0329,111.0426,111.0232,111.0426,27026.0
2024-06-03 14:00:00,114.77,114.81,114.76,114.81,31678.0,111.0329,111.0716,111.0232,111.0716,31678.0
2024-06-03 14:30:00,114.8,114.81,114.76,114.78,31592.0,111.0619,111.0716,111.0232,111.0426,31592.0
2024-06-03 15:00:00,114.78,114.78,114.74,114.75,34023.0,111.0426,111.0426,111.0039,111.0135,34023.0
2024-06-03 15:30:00,114.75,114.78,114.74,114.77,137465.0,111.0135,111.0426,111.0039,111.0329,137465.0
2024-06-04 09:30:00,115.0,115.07,114.99,115.04,103299.0,111.2554,111.3231,111.2457,111.2941,103299.0
2024-06-04 10:00:00,115.07,115.18,114.97,115.02,94367.0,111.3231,111.4295,111.2264,111.2748,94367.0
2024-06-04 10:30:00,115.03,115.06,115.01,115.04,29000.0,111.2844,111.3135,111.2651,111.2941,29000.0
2024-06-04 11:00:00,115.04,115.08,115.04,115.07,60515.0,111.2941,111.3328,111.2941,111.3231,60515.0
2024-06-04 11:30:00,115.07,115.12,115.07,115.11,41552.0,111.3231,111.3715,111.3231,111.3618,41552.0
2024-06-04 12:00:00,115.12,115.15,115.1,115.1,42704.0,111.3715,111.4005,111.3521,111.3521,42704.0
2024-06-04 12:30:00,115.11,115.16,115.11,115.15,30433.0,111.3618,111.4102,111.3618,111.4005,30433.0
2024-06-04 13:00:00,115.15,115.2,115.14,115.2,37852.0,111.4005,111.4489,111.3908,111.4489,37852.0
2024-06-04 13:30:00,115.2,115.24,115.19,115.21,125958.0,111.4489,111.4876,111.4392,111.4586,125958.0
2024-06-04 14:00:00,115.21,115.21,115.14,115.15,59670.0,111.4586,111.4586,111.3908,111.4005,59670.0
2024-06-04 14:30:00,115.15,115.15,115.12,115.12,22795.0,111.4005,111.4005,111.3715,111.3715,22795.0
2024-06-04 15:00:00,115.13,115.14,115.1,115.13,48239.0,111.3812,111.3908,111.3521,111.3812,48239.0
2024-06-04 15:30:00,115.14,115.17,115.13,115.15,92961.0,111.3908,111.4199,111.3812,111.4005,92961.0
2024-06-05 09:30:00,115.22,115.4,115.2,115.37,167258.0,111.4682,111.6424,111.4489,111.6134,167258.0
2024-06-05 10:00:00,115.34,115.4,115.04,115.11,209049.0,111.5843,111.6424,111.2941,111.3618,209049.0
2024-06-05 10:30:00,115.12,115.24,115.11,115.21,38508.0,111.3715,111.4876,111.3618,111.4586,38508.0
2024-06-05 11:00:00,115.21,115.35,115.2,115.34,57146.0,111.4586,111.594,111.4489,111.5843,57146.0
2024-06-05 11:30:00,115.34,115.36,115.31,115.31,34542.0,111.5843,111.6037,111.5553,111.5553,34542.0
2024-06-05 12:00:00,115.32,115.34,115.29,115.31,22828.0,111.565,111.5843,111.536,111.5553,22828.0
2024-06-05 12:30:00,115.31,115.33,115.3,115.3,71334.0,111.5553,111.5747,111.5456,111.5456,71334.0
2024-06-05 13:00:00,115.31,115.32,115.29,115.31,38284.0,111.5553,111.565,111.536,111.5553,38284.0
2024-06-05 13:30:00,115.31,115.33,115.29,115.32,23189.0,111.5553,111.5747,111.536,111.565,23189.0
2024-06-05 14:00:00,115.31,115.36,115.3,115.36,44059.0,111.5553,111.6037,111.5456,111.6037,44059.0
2024-06-05 14:30:00,115.35,115.36,115.34,115.36,26925.0,111.594,111.6037,111.5843,111.6037,26925.0
2024-06-05 15:00:00,115.36,115.37,115.34,115.34,44494.0,111.6037,111.6134,111.5843,111.5843,44494.0
2024-06-05 15:30:00,115.34,115.41,115.34,115.39,64304.0,111.5843,111.6521,111.5843,111.6327,64304.0
2024-06-06 09:30:00,115.32,115.44,115.32,115.38,37960.0,111.565,111.6811,111.565,111.623,37960.0
2024-06-06 10:00:00,115.38,115.4,115.32,115.32,40418.0,111.623,111.6424,111.565,111.565,40418.0
2024-06-06 10:30:00,115.33,115.38,115.3,115.34,25657.0,111.5747,111.623,111.5456,111.5843,25657.0
2024-06-06 11:00:00,115.34,115.41,115.34,115.41,36549.0,111.5843,111.6521,111.5843,111.6521,36549.0
2024-06-06 11:30:00,115.42,115.42,115.37,115.38,101610.0,111.6617,111.6617,111.6134,111.623,101610.0
2024-06-06 12:00:00,115.37,115.4,115.35,115.4,41376.0,111.6134,111.6424,111.594,111.6424,41376.0
2024-06-06 12:30:00,115.4,115.4,115.36,115.39,24032.0,111.6424,111.6424,111.6037,111.6327,24032.0
2024-06-06 13:00:00,115.4,115.41,115.39,115.41,21428.0,111.6424,111.6521,111.6327,111.6521,21428.0
2024-06-06 13:30:00,115.42,115.46,115.42,115.43,38688.0,111.6617,111.7004,111.6617,111.6714,38688.0
2024-06-06 14:00:00,115.43,115.45,115.42,115.45,25638.0,111.6714,111.6908,111.6617,111.6908,25638.0
2024-06-06 14:30:00,115.45,115.47,115.44,115.46,31669.0,111.6908,111.7101,111.6811,111.7004,31669.0
2024-06-06 15:00:00,115.46,115.48,115.45,115.45,39474.0,111.7004,111.7198,111.6908,111.6908,39474.0
2024-06-06 15:30:00,115.45,115.45,115.42,115.42,34350.0,111.6908,111.6908,111.6617,111.6617,34350.0
2024-06-07 09:30:00,114.84,114.84,114.69,114.72,125393.0,111.1006,111.1006,110.9555,110.9845,125393.0
2024-06-07 10:00:00,114.72,114.79,114.7,114.75,126125.0,110.9845,111.0522,110.9652,111.0135,126125.0
2024-06-07 10:30:00,114.75,114.79,114.7,114.73,36922.0,111.0135,111.0522,110.9652,110.9942,36922.0
2024-06-07 11:00:00,114.73,114.77,114.72,114.77,19479.0,110.9942,111.0329,110.9845,111.0329,19479.0
2024-06-07 11:30:00,114.77,114.78,114.73,114.74,21796.0,111.0329,111.0426,110.9942,111.0039,21796.0
2024-06-07 12:00:00,114.74,114.78,114.72,114.77,42533.0,111.0039,111.0426,110.9845,111.0329,42533.0
2024-06-07 12:30:00,114.77,114.77,114.72,114.73,62969.0,111.0329,111.0329,110.9845,110.9942,62969.0
2024-06-07 13:00:00,114.74,114.74,114.71,114.72,15826.0,111.0039,111.0039,110.9748,110.9845,15826.0
2024-06-07 13:30:00,114.72,114.73,114.68,114.69,1706095.0,110.9845,110.9942,110.9458,110.9555,1706095.0
2024-06-07 14:00:00,114.69,114.7,114.68,114.69,18081.0,110.9555,110.9652,110.9458,110.9555,18081.0
2024-06-07 14:30:00,114.69,114.7,114.68,114.69,29582.0,110.9555,110.9652,110.9458,110.9555,29582.0
2024-06-07 15:00:00,114.7,114.7,114.67,114.68,36753.0,110.9652,110.9652,110.9362,110.9458,36753.0
2024-06-07 15:30:00,114.67,114.68,114.65,114.67,65435.0,110.9362,110.9458,110.9168,110.9362,65435.0
2024-06-10 09:30:00,114.6,114.62,114.56,114.58,47595.0,110.8684,110.8878,110.8297,110.8491,47595.0
2024-06-10 10:00:00,114.59,114.64,114.58,114.63,17387.0,110.8588,110.9071,110.8491,110.8975,17387.0
2024-06-10 10:30:00,114.62,114.63,114.59,114.59,23481.0,110.8878,110.8975,110.8588,110.8588,23481.0
2024-06-10 11:00:00,114.6,114.61,114.57,114.61,16788.0,110.8684,110.8781,110.8394,110.8781,16788.0
2024-06-10 11:30:00,114.61,114.62,114.59,114.61,15728.0,110.8781,110.8878,110.8588,110.8781,15728.0
2024-06-10 12:00:00,114.61,114.62,114.58,114.59,26350.0,110.8781,110.8878,110.8491,110.8588,26350.0
2024-06-10 12:30:00,114.58,114.59,114.55,114.55,16725.0,110.8491,110.8588,110.8201,110.8201,16725.0
2024-06-10 13:00:00,114.57,114.58,114.51,114.52,43691.0,110.8394,110.8491,110.7814,110.791,43691.0
2024-06-10 13:30:00,114.52,114.54,114.52,114.54,9149.0,110.791,110.8104,110.791,110.8104,9149.0
2024-06-10 14:00:00,114.54,114.56,114.53,114.56,55095.0,110.8104,110.8297,110.8007,110.8297,55095.0
2024-06-10 14:30:00,114.56,114.57,114.55,114.56,31542.0,110.8297,110.8394,110.8201,110.8297,31542.0
2024-06-10 15:00:00,114.56,114.58,114.55,114.57,28206.0,110.8297,110.8491,110.8201,110.8394,28206.0
2024-06-10 15:30:00,114.58,114.59,114.56,114.57,173957.0,110.8491,110.8588,110.8297,110.8394,173957.0
2024-06-11 09:30:00,114.71,114.74,114.69,114.73,35963.0,110.9748,111.0039,110.9555,110.9942,35963.0
2024-06-11 10:00:00,114.73,114.74,114.69,114.7,26595.0,110.9942,111.0039,110.9555,110.9652,26595.0
2024-06-11 10:30:00,114.7,114.73,114.68,114.7,44478.0,110.9652,110.9942,110.9458,110.9652,44478.0
2024-06-11 11:00:00,114.7,114.72,114.67,114.71,21423.0,110.9652,110.9845,110.9362,110.9748,21423.0
2024-06-11 11:30:00,114.71,114.72,114.68,114.7,29358.0,110.9748,110.9845,110.9458,110.9652,29358.0
2024-06-11 12:00:00,114.71,114.72,114.67,114.68,67123.0,110.9748,110.9845,110.9362,110.9458,67123.0
2024-06-11 12:30:00,114.68,114.69,114.65,114.66,19007.0,110.9458,110.9555,110.9168,110.9265,19007.0
2024-06-11 13:00:00,114.67,114.82,114.66,114.81,58027.0,110.9362,111.0813,110.9265,111.0716,58027.0
2024-06-11 13:30:00,114.8,114.89,114.79,114.88,29699.0,111.0619,111.149,111.0522,111.1393,29699.0
2024-06-11 14:00:00,114.87,114.9,114.85,114.88,34583.0,111.1296,111.1587,111.1103,111.1393,34583.0
2024-06-11 14:30:00,114.89,114.91,114.87,114.9,39694.0,111.149,111.1683,111.1296,111.1587,39694.0
2024-06-11 15:00:00,114.89,114.94,114.88,114.94,256726.0,111.149,111.1974,111.1393,111.1974,256726.0
2024-06-11 15:30:00,114.93,114.94,114.91,114.91,115999.0,111.1877,111.1974,111.1683,111.1683,115999.0
2024-06-12 09:30:00,115.67,115.73,115.63,115.71,121074.0,111.9036,111.9616,111.8649,111.9423,121074.0
2024-06-12 10:00:00,115.71,115.73,115.66,115.69,34884.0,111.9423,111.9616,111.8939,111.9229,34884.0
2024-06-12 10:30:00,115.7,115.74,115.68,115.68,51829.0,111.9326,111.9713,111.9133,111.9133,51829.0
2024-06-12 11:00:00,115.69,115.71,115.68,115.69,38552.0,111.9229,111.9423,111.9133,111.9229,38552.0
2024-06-12 11:30:00,115.69,115.73,115.69,115.71,12590.0,111.9229,111.9616,111.9229,111.9423,12590.0
2024-06-12 12:00:00,115.7,115.75,115.69,115.73,42919.0,111.9326,111.981,111.9229,111.9616,42919.0
2024-06-12 12:30:00,115.73,115.79,115.73,115.78,37419.0,111.9616,112.0197,111.9616,112.01,37419.0
2024-06-12 13:00:00,115.76,115.78,115.69,115.69,66411.0,111.9907,112.01,111.9229,111.9229,66411.0
2024-06-12 13:30:00,115.69,115.71,115.67,115.7,40846.0,111.9229,111.9423,111.9036,111.9326,40846.0
2024-06-12 14:00:00,115.66,115.75,115.51,115.61,202935.0,111.8939,111.981,111.7488,111.8455,202935.0
2024-06-12 14:30:00,115.62,115.66,115.42,115.49,92386.0,111.8552,111.8939,111.6617,111.7295,92386.0
2024-06-12 15:00:00,115.48,115.48,115.38,115.38,344869.0,111.7198,111.7198,111.623,111.623,344869.0
2024-06-12 15:30:00,115.38,115.38,115.31,115.33,112005.0,111.623,111.623,111.5553,111.5747,112005.0
2024-06-13 09:30:00,115.69,115.71,115.6,115.62,57250.0,111.9229,111.9423,111.8359,111.8552,57250.0
2024-06-13 10:00:00,115.65,115.7,115.64,115.66,50053.0,111.8842,111.9326,111.8746,111.8939,50053.0
2024-06-13 10:30:00,115.66,115.68,115.62,115.66,77936.0,111.8939,111.9133,111.8552,111.8939,77936.0
2024-06-13 11:00:00,115.67,115.73,115.65,115.73,62177.0,111.9036,111.9616,111.8842,111.9616,62177.0
2024-06-13 11:30:00,115.72,115.81,115.72,115.8,47215.0,111.952,112.039,111.952,112.0294,47215.0
2024-06-13 12:00:00,115.8,115.86,115.79,115.85,52202.0,112.0294,112.0874,112.0197,112.0777,52202.0
2024-06-13 12:30:00,115.83,115.83,115.76,115.79,35564.0,112.0584,112.0584,111.9907,112.0197,35564.0
2024-06-13 13:00:00,115.79,115.93,115.79,115.89,77491.0,112.0197,112.1551,112.0197,112.1164,77491.0
2024-06-13 13:30:00,115.89,115.89,115.79,115.79,40137.0,112.1164,112.1164,112.0197,112.0197,40137.0
2024-06-13 14:00:00,115.79,115.8,115.77,115.78,27520.0,112.0197,112.0294,112.0003,112.01,27520.0
2024-06-13 14:30:00,115.78,115.84,115.77,115.83,49262.0,112.01,112.0681,112.0003,112.0584,49262.0
2024-06-13 15:00:00,115.82,115.83,115.78,115.79,97681.0,112.0487,112.0584,112.01,112.0197,97681.0
2024-06-13 15:30:00,115.79,115.81,115.78,115.8,395965.0,112.0197,112.039,112.01,112.0294,395965.0
2024-06-14 09:30:00,115.86,115.91,115.82,115.9,129999.0,112.0874,112.1358,112.0487,112.1261,129999.0
2024-06-14 10:00:00,115.89,115.96,115.83,115.89,147043.0,112.1164,112.1841,112.0584,112.1164,147043.0
2024-06-14 10:30:00,115.89,115.93,115.86,115.89,63273.0,112.1164,112.1551,112.0874,112.1164,63273.0
2024-06-14 11:00:00,115.9,115.95,115.87,115.88,60734.0,112.1261,112.1745,112.0971,112.1068,60734.0
2024-06-14 11:30:00,115.87,115.93,115.86,115.89,48643.0,112.0971,112.1551,112.0874,112.1164,48643.0
2024-06-14 12:00:00,115.89,115.89,115.83,115.88,42864.0,112.1164,112.1164,112.0584,112.1068,42864.0
2024-06-14 12:30:00,115.88,115.89,115.84,115.84,33448.0,112.1068,112.1164,112.0681,112.0681,33448.0
2024-06-14 13:00:00,115.84,115.85,115.82,115.85,30012.0,112.0681,112.0777,112.0487,112.0777,30012.0
2024-06-14 13:30:00,115.86,115.86,115.84,115.85,108181.0,112.0874,112.0874,112.0681,112.0777,108181.0
2024-06-14 14:00:00,115.85,115.87,115.83,115.87,32317.0,112.0777,112.0971,112.0584,112.0971,32317.0
2024-06-14 14:30:00,115.87,115.89,115.85,115.89,52758.0,112.0971,112.1164,112.0777,112.1164,52758.0
2024-06-14 15:00:00,115.89,115.89,115.86,115.88,41796.0,112.1164,112.1164,112.0874,112.1068,41796.0
2024-06-14 15:30:00,115.89,115.9,115.87,115.88,87677.0,112.1164,112.1261,112.0971,112.1068,87677.0
2024-06-17 09:30:00,115.6,115.63,115.54,115.55,59687.0,111.8359,111.8649,111.7778,111.7875,59687.0
2024-06-17 10:00:00,115.57,115.59,115.53,115.57,51695.0,111.8068,111.8262,111.7681,111.8068,51695.0
2024-06-17 10:30:00,115.57,115.57,115.54,115.54,26407.0,111.8068,111.8068,111.7778,111.7778,26407.0
2024-06-17 11:00:00,115.54,115.57,115.52,115.55,21850.0,111.7778,111.8068,111.7585,111.7875,21850.0
2024-06-17 11:30:00,115.54,115.55,115.5,115.55,35047.0,111.7778,111.7875,111.7391,111.7875,35047.0
2024-06-17 12:00:00,115.54,115.6,115.54,115.59,27903.0,111.7778,111.8359,111.7778,111.8262,27903.0
2024-06-17 12:30:00,115.59,115.61,115.57,115.58,23444.0,111.8262,111.8455,111.8068,111.8165,23444.0
2024-06-17 13:00:00,115.57,115.59,115.57,115.58,18836.0,111.8068,111.8262,111.8068,111.8165,18836.0
2024-06-17 13:30:00,115.58,115.61,115.57,115.6,7598.0,111.8165,111.8455,111.8068,111.8359,7598.0
2024-06-17 14:00:00,115.6,115.61,115.57,115.58,18754.0,111.8359,111.8455,111.8068,111.8165,18754.0
2024-06-17 14:30:00,115.59,115.59,115.55,115.55,27169.0,111.8262,111.8262,111.7875,111.7875,27169.0
2024-06-17 15:00:00,115.56,115.56,115.52,115.54,56967.0,111.7972,111.7972,111.7585,111.7778,56967.0
2024-06-17 15:30:00,115.54,115.57,115.53,115.56,391650.0,111.7778,111.8068,111.7681,111.7972,391650.0
2024-06-18 09:30:00,115.74,115.79,115.74,115.77,56223.0,111.9713,112.0197,111.9713,112.0003,56223.0
2024-06-18 10:00:00,115.77,115.78,115.7,115.74,347862.0,112.0003,112.01,111.9326,111.9713,347862.0
2024-06-18 10:30:00,115.76,115.78,115.74,115.76,48250.0,111.9907,112.01,111.9713,111.9907,48250.0
2024-06-18 11:00:00,115.76,115.81,115.73,115.8,21057.0,111.9907,112.039,111.9616,112.0294,21057.0
2024-06-18 11:30:00,115.79,115.87,115.79,115.84,43049.0,112.0197,112.0971,112.0197,112.0681,43049.0
2024-06-18 12:00:00,115.83,115.87,115.81,115.87,327057.0,112.0584,112.0971,112.039,112.0971,327057.0
2024-06-18 12:30:00,115.87,115.91,115.87,115.88,42800.0,112.0971,112.1358,112.0971,112.1068,42800.0
2024-06-18 13:00:00,115.88,116.03,115.85,115.87,94438.0,112.1068,112.2519,112.0777,112.0971,94438.0
2024-06-18 13:30:00,115.87,115.91,115.85,115.86,43681.0,112.0971,112.1358,112.0777,112.0874,43681.0
2024-06-18 14:00:00,115.85,115.87,115.84,115.84,32141.0,112.0777,112.0971,112.0681,112.0681,32141.0
2024-06-18 14:30:00,115.84,115.91,115.84,115.9,25545.0,112.0681,112.1358,112.0681,112.1261,25545.0
2024-06-18 15:00:00,115.9,115.91,115.86,115.86,23652.0,112.1261,112.1358,112.0874,112.0874,23652.0
2024-06-18 15:30:00,115.87,115.9,115.86,115.89,85323.0,112.0971,112.1261,112.0874,112.1164,85323.0
2024-06-20 09:30:00,115.59,115.63,115.55,115.62,85943.0,111.8262,111.8649,111.7875,111.8552,85943.0
2024-06-20 10:00:00,115.62,115.65,115.6,115.62,59125.0,111.8552,111.8842,111.8359,111.8552,59125.0
2024-06-20 10:30:00,115.62,115.63,115.59,115.62,32857.0,111.8552,111.8649,111.8262,111.8552,32857.0
2024-06-20 11:00:00,115.62,115.67,115.6,115.67,27337.0,111.8552,111.9036,111.8359,111.9036,27337.0
2024-06-20 11:30:00,115.67,115.68,115.63,115.63,22068.0,111.9036,111.9133,111.8649,111.8649,22068.0
2024-06-20 12:00:00,115.64,115.69,115.63,115.69,32404.0,111.8746,111.9229,111.8649,111.9229,32404.0
2024-06-20 12:30:00,115.69,115.7,115.67,115.68,58122.0,111.9229,111.9326,111.9036,111.9133,58122.0
2024-06-20 13:00:00,115.68,115.73,115.67,115.72,31132.0,111.9133,111.9616,111.9036,111.952,31132.0
2024-06-20 13:30:00,115.72,115.72,115.7,115.71,24846.0,111.952,111.952,111.9326,111.9423,24846.0
2024-06-20 14:00:00,115.71,115.76,115.7,115.75,40863.0,111.9423,111.9907,111.9326,111.981,40863.0
2024-06-20 14:30:00,115.76,115.76,115.73,115.74,30243.0,111.9907,111.9907,111.9616,111.9713,30243.0
2024-06-20 15:00:00,115.75,115.76,115.74,115.76,43093.0,111.981,111.9907,111.9713,111.9907,43093.0
2024-06-20 15:30:00,115.76,115.76,115.73,115.74,44432.0,111.9907,111.9907,111.9616,111.9713,44432.0
2024-06-21 09:30:00,115.9,115.96,115.76,115.82,65821.0,112.1261,112.1841,111.9907,112.0487,65821.0
2024-06-21 10:00:00,115.81,115.81,115.72,115.73,35897.0,112.039,112.039,111.952,111.9616,35897.0
2024-06-21 10:30:00,115.73,115.74,115.66,115.69,88937.0,111.9616,111.9713,111.8939,111.9229,88937.0
2024-06-21 11:00:00,115.7,115.72,115.68,115.68,43717.0,111.9326,111.952,111.9133,111.9133,43717.0
2024-06-21 11:30:00,115.69,115.72,115.68,115.7,28683.0,111.9229,111.952,111.9133,111.9326,28683.0
2024-06-21 12:00:00,115.7,115.74,115.68,115.73,34441.0,111.9326,111.9713,111.9133,111.9616,34441.0
2024-06-21 12:30:00,115.73,115.75,115.73,115.73,40654.0,111.9616,111.981,111.9616,111.9616,40654.0
2024-06-21 13:00:00,115.73,115.74,115.72,115.72,27432.0,111.9616,111.9713,111.952,111.952,27432.0
2024-06-21 13:30:00,115.72,115.76,115.72,115.76,43879.0,111.952,111.9907,111.952,111.9907,43879.0
2024-06-21 14:00:00,115.76,115.76,115.74,115.76,49122.0,111.9907,111.9907,111.9713,111.9907,49122.0
2024-06-21 14:30:00,115.76,115.76,115.74,115.76,76845.0,111.9907,111.9907,111.9713,111.9907,76845.0
2024-06-21 15:00:00,115.76,115.78,115.75,115.78,66255.0,111.9907,112.01,111.981,112.01,66255.0
2024-06-21 15:30:00,115.78,115.78,115.75,115.76,85562.0,112.01,112.01,111.981,111.9907,85562.0
2024-06-24 09:30:00,115.77,115.77,115.72,115.75,44577.0,112.0003,112.0003,111.952,111.981,44577.0
2024-06-24 10:00:00,115.75,115.79,115.74,115.76,21879.0,111.981,112.0197,111.9713,111.9907,21879.0
2024-06-24 10:30:00,115.75,115.76,115.69,115.7,53406.0,111.981,111.9907,111.9229,111.9326,53406.0
2024-06-24 11:00:00,115.7,115.72,115.69,115.7,22585.0,111.9326,111.952,111.9229,111.9326,22585.0
2024-06-24 11:30:00,115.7,115.71,115.67,115.71,16340.0,111.9326,111.9423,111.9036,111.9423,16340.0
2024-06-24 12:00:00,115.71,115.71,115.68,115.7,29998.0,111.9423,111.9423,111.9133,111.9326,29998.0
2024-06-24 12:30:00,115.69,115.72,115.69,115.72,44659.0,111.9229,111.952,111.9229,111.952,44659.0
2024-06-24 13:00:00,115.71,115.74,115.7,115.73,12965.0,111.9423,111.9713,111.9326,111.9616,12965.0
2024-06-24 13:30:00,115.73,115.73,115.71,115.73,57630.0,111.9616,111.9616,111.9423,111.9616,57630.0
2024-06-24 14:00:00,115.73,115.77,115.72,115.77,77495.0,111.9616,112.0003,111.952,112.0003,77495.0
2024-06-24 14:30:00,115.77,115.77,115.75,115.77,37514.0,112.0003,112.0003,111.981,112.0003,37514.0
2024-06-24 15:00:00,115.77,115.77,115.74,115.76,30329.0,112.0003,112.0003,111.9713,111.9907,30329.0
2024-06-24 15:30:00,115.77,115.8,115.76,115.79,45751.0,112.0003,112.0294,111.9907,112.0197,45751.0
2024-06-25 09:30:00,115.76,115.78,115.74,115.75,46151.0,111.9907,112.01,111.9713,111.981,46151.0
2024-06-25 10:00:00,115.77,115.79,115.72,115.78,34154.0,112.0003,112.0197,111.952,112.01,34154.0
2024-06-25 10:30:00,115.78,115.8,115.77,115.78,168089.0,112.01,112.0294,112.0003,112.01,168089.0
2024-06-25 11:00:00,115.78,115.78,115.72,115.72,16564.0,112.01,112.01,111.952,111.952,16564.0
2024-06-25 11:30:00,115.72,115.75,115.71,115.74,27420.0,111.952,111.981,111.9423,111.9713,27420.0
2024-06-25 12:00:00,115.74,115.74,115.71,115.72,27233.0,111.9713,111.9713,111.9423,111.952,27233.0
2024-06-25 12:30:00,115.72,115.73,115.7,115.72,19608.0,111.952,111.9616,111.9326,111.952,19608.0
2024-06-25 13:00:00,115.71,115.78,115.71,115.78,25831.0,111.9423,112.01,111.9423,112.01,25831.0
2024-06-25 13:30:00,115.78,115.81,115.76,115.8,74892.0,112.01,112.039,111.9907,112.0294,74892.0
2024-06-25 14:00:00,115.8,115.81,115.79,115.81,82409.0,112.0294,112.039,112.0197,112.039,82409.0
2024-06-25 14:30:00,115.8,115.81,115.8,115.81,52447.0,112.0294,112.039,112.0294,112.039,52447.0
2024-06-25 15:00:00,115.81,115.86,115.81,115.84,139215.0,112.039,112.0874,112.039,112.0681,139215.0
2024-06-25 15:30:00,115.84,115.87,115.84,115.86,140015.0,112.0681,112.0971,112.0681,112.0874,140015.0
2024-06-26 09:30:00,115.52,115.56,115.51,115.52,66093.0,111.7585,111.7972,111.7488,111.7585,66093.0
2024-06-26 10:00:00,115.53,115.55,115.46,115.48,57425.0,111.7681,111.7875,111.7004,111.7198,57425.0
2024-06-26 10:30:00,115.48,115.49,115.45,115.46,38288.0,111.7198,111.7295,111.6908,111.7004,38288.0
2024-06-26 11:00:00,115.47,115.48,115.45,115.47,45005.0,111.7101,111.7198,111.6908,111.7101,45005.0
2024-06-26 11:30:00,115.46,115.48,115.44,115.48,38145.0,111.7004,111.7198,111.6811,111.7198,38145.0
2024-06-26 12:00:00,115.48,115.51,115.47,115.47,37561.0,111.7198,111.7488,111.7101,111.7101,37561.0
2024-06-26 12:30:00,115.48,115.49,115.46,115.47,16224.0,111.7198,111.7295,111.7004,111.7101,16224.0
2024-06-26 13:00:00,115.47,115.54,115.47,115.51,69378.0,111.7101,111.7778,111.7101,111.7488,69378.0
2024-06-26 13:30:00,115.51,115.52,115.49,115.49,21859.0,111.7488,111.7585,111.7295,111.7295,21859.0
2024-06-26 14:00:00,115.49,115.49,115.44,115.45,37456.0,111.7295,111.7295,111.6811,111.6908,37456.0
2024-06-26 14:30:00,115.45,115.47,115.45,115.46,21723.0,111.6908,111.7101,111.6908,111.7004,21723.0
2024-06-26 15:00:00,115.46,115.47,115.45,115.46,25573.0,111.7004,111.7101,111.6908,111.7004,25573.0
2024-06-26 15:30:00,115.46,115.47,115.45,115.47,92862.0,111.7004,111.7101,111.6908,111.7101,92862.0
2024-06-27 09:30:00,115.6,115.7,115.6,115.69,61983.0,111.8359,111.9326,111.8359,111.9229,61983.0
2024-06-27 10:00:00,115.69,115.71,115.66,115.67,19259.0,111.9229,111.9423,111.8939,111.9036,19259.0
2024-06-27 10:30:00,115.68,115.7,115.66,115.67,29369.0,111.9133,111.9326,111.8939,111.9036,29369.0
2024-06-27 11:00:00,115.67,115.68,115.63,115.64,37666.0,111.9036,111.9133,111.8649,111.8746,37666.0
2024-06-27 11:30:00,115.64,115.65,115.62,115.63,19515.0,111.8746,111.8842,111.8552,111.8649,19515.0
2024-06-27 12:00:00,115.64,115.65,115.63,115.64,27851.0,111.8746,111.8842,111.8649,111.8746,27851.0
2024-06-27 12:30:00,115.64,115.65,115.63,115.64,35266.0,111.8746,111.8842,111.8649,111.8746,35266.0
2024-06-27 13:00:00,115.64,115.68,115.62,115.67,80195.0,111.8746,111.9133,111.8552,111.9036,80195.0
2024-06-27 13:30:00,115.67,115.67,115.64,115.65,78852.0,111.9036,111.9036,111.8746,111.8842,78852.0
2024-06-27 14:00:00,115.65,115.66,115.64,115.64,17222.0,111.8842,111.8939,111.8746,111.8746,17222.0
2024-06-27 14:30:00,115.65,115.67,115.63,115.65,26031.0,111.8842,111.9036,111.8649,111.8842,26031.0
2024-06-27 15:00:00,115.65,115.65,115.63,115.63,24198.0,111.8842,111.8842,111.8649,111.8649,24198.0
2024-06-27 15:30:00,115.64,115.66,115.63,115.65,122060.0,111.8746,111.8939,111.8649,111.8842,122060.0
2024-06-28 09:30:00,115.87,115.9,115.84,115.88,94695.0,112.0971,112.1261,112.0681,112.1068,94695.0
2024-06-28 10:00:00,115.88,115.91,115.75,115.78,89795.0,112.1068,112.1358,111.981,112.01,89795.0
2024-06-28 10:30:00,115.78,115.8,115.6,115.61,95672.0,112.01,112.0294,111.8359,111.8455,95672.0
2024-06-28 11:00:00,115.6,115.62,115.52,115.61,88991.0,111.8359,111.8552,111.7585,111.8455,88991.0
2024-06-28 11:30:00,115.61,115.63,115.54,115.55,52125.0,111.8455,111.8649,111.7778,111.7875,52125.0
2024-06-28 12:00:00,115.55,115.57,115.51,115.53,31373.0,111.7875,111.8068,111.7488,111.7681,31373.0
2024-06-28 12:30:00,115.52,115.53,115.45,115.48,64820.0,111.7585,111.7681,111.6908,111.7198,64820.0
2024-06-28 13:00:00,115.48,115.53,115.48,115.52,29068.0,111.7198,111.7681,111.7198,111.7585,29068.0
2024-06-28 13:30:00,115.52,115.53,115.49,115.53,20677.0,111.7585,111.7681,111.7295,111.7681,20677.0
2024-06-28 14:00:00,115.53,115.58,115.52,115.58,35318.0,111.7681,111.8165,111.7585,111.8165,35318.0
2024-06-28 14:30:00,115.57,115.58,115.54,115.55,37582.0,111.8068,111.8165,111.7778,111.7875,37582.0
2024-06-28 15:00:00,115.54,115.54,115.47,115.49,43160.0,111.7778,111.7778,111.7101,111.7295,43160.0
2024-06-28 15:30:00,115.48,115.49,115.45,115.47,78440.0,111.7198,111.7295,111.6908,111.7101,78440.0
2024-07-01 09:30:00,114.8,114.86,114.78,114.85,167029.0,111.3534,111.4116,111.334,111.4019,167029.0
2024-07-01 10:00:00,114.86,114.97,114.76,114.76,82636.0,111.4116,111.5183,111.3146,111.3146,82636.0
2024-07-01 10:30:00,114.77,114.78,114.67,114.68,95489.0,111.3243,111.334,111.2273,111.237,95489.0
2024-07-01 11:00:00,114.68,114.73,114.66,114.72,63800.0,111.237,111.2855,111.2176,111.2758,63800.0
2024-07-01 11:30:00,114.7,114.73,114.69,114.7,54954.0,111.2564,111.2855,111.2467,111.2564,54954.0
2024-07-01 12:00:00,114.7,114.75,114.69,114.72,43294.0,111.2564,111.3049,111.2467,111.2758,43294.0
2024-07-01 12:30:00,114.73,114.74,114.66,114.67,1778531.0,111.2855,111.2952,111.2176,111.2273,1778531.0
2024-07-01 13:00:00,114.67,114.71,114.66,114.7,43694.0,111.2273,111.2661,111.2176,111.2564,43694.0
2024-07-01 13:30:00,114.7,114.7,114.67,114.68,11229.0,111.2564,111.2564,111.2273,111.237,11229.0
2024-07-01 14:00:00,114.67,114.67,114.64,114.67,26343.0,111.2273,111.2273,111.1983,111.2273,26343.0
2024-07-01 14:30:00,114.68,114.74,114.67,114.71,31540.0,111.237,111.2952,111.2273,111.2661,31540.0
2024-07-01 15:00:00,114.71,114.72,114.69,114.71,60984.0,111.2661,111.2758,111.2467,111.2661,60984.0
2024-07-01 15:30:00,114.71,114.74,114.7,114.73,87396.0,111.2661,111.2952,111.2564,111.2855,87396.0
2024-07-02 09:30:00,115.0,115.06,114.96,115.05,87106.0,111.5474,111.6056,111.5086,111.5959,87106.0
2024-07-02 10:00:00,115.04,115.07,114.89,114.95,59539.0,111.5862,111.6153,111.4407,111.4989,59539.0
2024-07-02 10:30:00,114.96,115.04,114.96,115.02,29343.0,111.5086,111.5862,111.5086,111.5668,29343.0
2024-07-02 11:00:00,115.02,115.03,114.94,114.95,78854.0,111.5668,111.5765,111.4892,111.4989,78854.0
2024-07-02 11:30:00,114.96,114.97,114.93,114.95,44134.0,111.5086,111.5183,111.4795,111.4989,44134.0
2024-07-02 12:00:00,114.96,114.96,114.92,114.94,145394.0,111.5086,111.5086,111.4698,111.4892,145394.0
2024-07-02 12:30:00,114.93,114.93,114.9,114.9,44016.0,111.4795,111.4795,111.4504,111.4504,44016.0
2024-07-02 13:00:00,114.91,114.92,114.9,114.9,25568.0,111.4601,111.4698,111.4504,111.4504,25568.0
2024-07-02 13:30:00,114.91,114.94,114.88,114.92,42438.0,111.4601,111.4892,111.431,111.4698,42438.0
2024-07-02 14:00:00,114.92,114.94,114.91,114.94,15199.0,111.4698,111.4892,111.4601,111.4892,15199.0
2024-07-02 14:30:00,114.93,114.95,114.92,114.95,22468.0,111.4795,111.4989,111.4698,111.4989,22468.0
2024-07-02 15:00:00,114.95,114.96,114.92,114.96,45460.0,111.4989,111.5086,111.4698,111.5086,45460.0
2024-07-02 15:30:00,114.96,114.98,114.95,114.95,64093.0,111.5086,111.528,111.4989,111.4989,64093.0
2024-07-03 09:30:00,115.09,115.12,115.06,115.09,131765.0,111.6347,111.6638,111.6056,111.6347,131765.0
2024-07-03 10:00:00,115.09,115.47,115.08,115.39,253659.0,111.6347,112.0033,111.625,111.9257,253659.0
2024-07-03 10:30:00,115.39,115.45,115.36,115.43,182591.0,111.9257,111.9839,111.8966,111.9645,182591.0
2024-07-03 11:00:00,115.42,115.43,115.37,115.37,47549.0,111.9548,111.9645,111.9063,111.9063,47549.0
2024-07-03 11:30:00,115.36,115.36,115.32,115.33,62264.0,111.8966,111.8966,111.8578,111.8675,62264.0
2024-07-03 12:00:00,115.33,115.34,115.3,115.33,27920.0,111.8675,111.8772,111.8384,111.8675,27920.0
2024-07-03 12:30:00,115.33,115.4,115.32,115.4,56952.0,111.8675,111.9354,111.8578,111.9354,56952.0
2024-07-05 09:30:00,115.72,115.75,115.66,115.69,109784.0,112.2458,112.2749,112.1876,112.2167,109784.0
2024-07-05 10:00:00,115.68,115.73,115.65,115.7,69878.0,112.207,112.2555,112.1779,112.2264,69878.0
2024-07-05 10:30:00,115.7,115.8,115.69,115.79,102412.0,112.2264,112.3234,112.2167,112.3137,102412.0
2024-07-05 11:00:00,115.79,115.88,115.79,115.88,28349.0,112.3137,112.401,112.3137,112.401,28349.0
2024-07-05 11:30:00,115.88,115.91,115.85,115.87,40445.0,112.401,112.4301,112.3719,112.3913,40445.0
2024-07-05 12:00:00,115.86,115.87,115.82,115.85,26149.0,112.3816,112.3913,112.3428,112.3719,26149.0
2024-07-05 12:30:00,115.84,115.85,115.81,115.83,22870.0,112.3622,112.3719,112.3331,112.3525,22870.0
2024-07-05 13:00:00,115.83,115.84,115.82,115.84,9175.0,112.3525,112.3622,112.3428,112.3622,9175.0
2024-07-05 13:30:00,115.84,115.87,115.82,115.83,29976.0,112.3622,112.3913,112.3428,112.3525,29976.0
2024-07-05 14:00:00,115.83,115.87,115.82,115.87,17740.0,112.3525,112.3913,112.3428,112.3913,17740.0
2024-07-05 14:30:00,115.88,115.9,115.86,115.9,21326.0,112.401,112.4204,112.3816,112.4204,21326.0
2024-07-05 15:00:00,115.9,115.9,115.87,115.88,12262.0,112.4204,112.4204,112.3913,112.401,12262.0
2024-07-05 15:30:00,115.88,115.88,115.85,115.86,39152.0,112.401,112.401,112.3719,112.3816,39152.0
2024-07-08 09:30:00,115.83,115.84,115.74,115.83,56763.0,112.3525,112.3622,112.2652,112.3525,56763.0
2024-07-08 10:00:00,115.83,115.88,115.81,115.82,28753.0,112.3525,112.401,112.3331,112.3428,28753.0
2024-07-08 10:30:00,115.83,115.83,115.79,115.81,13598.0,112.3525,112.3525,112.3137,112.3331,13598.0
2024-07-08 11:00:00,115.81,115.83,115.77,115.77,75772.0,112.3331,112.3525,112.2943,112.2943,75772.0
2024-07-08 11:30:00,115.79,115.81,115.77,115.79,19361.0,112.3137,112.3331,112.2943,112.3137,19361.0
2024-07-08 12:00:00,115.79,115.82,115.78,115.81,12213.0,112.3137,112.3428,112.304,112.3331,12213.0
2024-07-08 12:30:00,115.82,115.83,115.81,115.83,25374.0,112.3428,112.3525,112.3331,112.3525,25374.0
2024-07-08 13:00:00,115.83,115.87,115.81,115.86,27826.0,112.3525,112.3913,112.3331,112.3816,27826.0
2024-07-08 13:30:00,115.86,115.9,115.86,115.88,38543.0,112.3816,112.4204,112.3816,112.401,38543.0
2024-07-08 14:00:00,115.88,115.89,115.86,115.88,38266.0,112.401,112.4107,112.3816,112.401,38266.0
2024-07-08 14:30:00,115.89,115.89,115.87,115.88,43742.0,112.4107,112.4107,112.3913,112.401,43742.0
2024-07-08 15:00:00,115.89,115.91,115.85,115.87,77506.0,112.4107,112.4301,112.3719,112.3913,77506.0
2024-07-08 15:30:00,115.86,115.87,115.84,115.84,100855.0,112.3816,112.3913,112.3622,112.3622,100855.0
2024-07-09 09:30:00,115.76,115.83,115.75,115.83,39898.0,112.2846,112.3525,112.2749,112.3525,39898.0
2024-07-09 10:00:00,115.83,115.87,115.68,115.74,64182.0,112.3525,112.3913,112.207,112.2652,64182.0
2024-07-09 10:30:00,115.74,115.74,115.67,115.68,39354.0,112.2652,112.2652,112.1973,112.207,39354.0
2024-07-09 11:00:00,115.69,115.72,115.63,115.64,32989.0,112.2167,112.2458,112.1585,112.1682,32989.0
2024-07-09 11:30:00,115.65,115.7,115.64,115.7,23007.0,112.1779,112.2264,112.1682,112.2264,23007.0
2024-07-09 12:00:00,115.7,115.75,115.69,115.74,15897.0,112.2264,112.2749,112.2167,112.2652,15897.0
2024-07-09 12:30:00,115.74,115.76,115.72,115.73,21642.0,112.2652,112.2846,112.2458,112.2555,21642.0
2024-07-09 13:00:00,115.73,115.78,115.73,115.75,41959.0,112.2555,112.304,112.2555,112.2749,41959.0
2024-07-09 13:30:00,115.75,115.79,115.74,115.79,10560.0,112.2749,112.3137,112.2652,112.3137,10560.0
2024-07-09 14:00:00,115.79,115.82,115.78,115.8,53610.0,112.3137,112.3428,112.304,112.3234,53610.0
2024-07-09 14:30:00,115.8,115.81,115.76,115.79,284883.0,112.3234,112.3331,112.2846,112.3137,284883.0
2024-07-09 15:00:00,115.78,115.8,115.77,115.8,64078.0,112.304,112.3234,112.2943,112.3234,64078.0
2024-07-09 15:30:00,115.8,115.82,115.79,115.8,166900.0,112.3234,112.3428,112.3137,112.3234,166900.0
2024-07-10 09:30:00,115.88,115.88,115.83,115.84,43999.0,112.401,112.401,112.3525,112.3622,43999.0
2024-07-10 10:00:00,115.86,115.9,115.84,115.88,21745.0,112.3816,112.4204,112.3622,112.401,21745.0
2024-07-10 10:30:00,115.88,115.89,115.81,115.82,30137.0,112.401,112.4107,112.3331,112.3428,30137.0
2024-07-10 11:00:00,115.81,115.84,115.78,115.81,83783.0,112.3331,112.3622,112.304,112.3331,83783.0
2024-07-10 11:30:00,115.81,115.84,115.8,115.84,34447.0,112.3331,112.3622,112.3234,112.3622,34447.0
2024-07-10 12:00:00,115.84,115.88,115.83,115.85,25206.0,112.3622,112.401,112.3525,112.3719,25206.0
2024-07-10 12:30:00,115.86,115.87,115.84,115.84,32433.0,112.3816,112.3913,112.3622,112.3622,32433.0
2024-07-10 13:00:00,115.85,115.9,115.83,115.84,52436.0,112.3719,112.4204,112.3525,112.3622,52436.0
2024-07-10 13:30:00,115.84,115.84,115.81,115.83,58067.0,112.3622,112.3622,112.3331,112.3525,58067.0
2024-07-10 14:00:00,115.83,115.83,115.81,115.83,59280.0,112.3525,112.3525,112.3331,112.3525,59280.0
2024-07-10 14:30:00,115.83,115.85,115.82,115.85,34224.0,112.3525,112.3719,112.3428,112.3719,34224.0
2024-07-10 15:00:00,115.84,115.85,115.82,115.84,40836.0,112.3622,112.3719,112.3428,112.3622,40836.0
2024-07-10 15:30:00,115.84,115.87,115.82,115.85,169583.0,112.3622,112.3913,112.3428,112.3719,169583.0
2024-07-11 09:30:00,116.43,116.48,116.39,116.48,61044.0,112.9345,112.983,112.8957,112.983,61044.0
2024-07-11 10:00:00,116.47,116.52,116.46,116.48,83017.0,112.9733,113.0218,112.9636,112.983,83017.0
2024-07-11 10:30:00,116.48,116.49,116.42,116.48,40447.0,112.983,112.9927,112.9248,112.983,40447.0
2024-07-11 11:00:00,116.49,116.53,116.47,116.49,91818.0,112.9927,113.0315,112.9733,112.9927,91818.0
2024-07-11 11:30:00,116.49,116.55,116.49,116.52,70140.0,112.9927,113.0509,112.9927,113.0218,70140.0
2024-07-11 12:00:00,116.51,116.51,116.48,116.5,30159.0,113.0121,113.0121,112.983,113.0024,30159.0
2024-07-11 12:30:00,116.51,116.52,116.48,116.5,30426.0,113.0121,113.0218,112.983,113.0024,30426.0
2024-07-11 13:00:00,116.51,116.51,116.41,116.48,41049.0,113.0121,113.0121,112.9151,112.983,41049.0
2024-07-11 13:30:00,116.48,116.48,116.38,116.4,56301.0,112.983,112.983,112.886,112.9054,56301.0
2024-07-11 14:00:00,116.41,116.43,116.39,116.41,26838.0,112.9151,112.9345,112.8957,112.9151,26838.0
2024-07-11 14:30:00,116.4,116.44,116.4,116.42,54407.0,112.9054,112.9442,112.9054,112.9248,54407.0
2024-07-11 15:00:00,116.42,116.44,116.39,116.4,23453.0,112.9248,112.9442,112.8957,112.9054,23453.0
2024-07-11 15:30:00,116.4,116.41,116.36,116.37,36901.0,112.9054,112.9151,112.8666,112.8763,36901.0
2024-07-12 09:30:00,116.46,116.49,116.42,116.48,34876.0,112.9636,112.9927,112.9248,112.983,34876.0
2024-07-12 10:00:00,116.49,116.54,116.45,116.46,47338.0,112.9927,113.0412,112.9539,112.9636,47338.0
2024-07-12 10:30:00,116.46,116.49,116.44,116.46,80145.0,112.9636,112.9927,112.9442,112.9636,80145.0
2024-07-12 11:00:00,116.45,116.49,116.44,116.49,24802.0,112.9539,112.9927,112.9442,112.9927,24802.0
2024-07-12 11:30:00,116.48,116.51,116.47,116.49,188112.0,112.983,113.0121,112.9733,112.9927,188112.0
2024-07-12 12:00:00,116.5,116.52,116.48,116.5,60527.0,113.0024,113.0218,112.983,113.0024,60527.0
2024-07-12 12:30:00,116.5,116.52,116.48,116.49,86924.0,113.0024,113.0218,112.983,112.9927,86924.0
2024-07-12 13:00:00,116.5,116.53,116.49,116.53,29358.0,113.0024,113.0315,112.9927,113.0315,29358.0
2024-07-12 13:30:00,116.53,116.54,116.51,116.53,32274.0,113.0315,113.0412,113.0121,113.0315,32274.0
2024-07-12 14:00:00,116.53,116.53,116.52,116.53,38411.0,113.0315,113.0315,113.0218,113.0315,38411.0
2024-07-12 14:30:00,116.52,116.55,116.52,116.54,145683.0,113.0218,113.0509,113.0218,113.0412,145683.0
2024-07-12 15:00:00,116.55,116.58,116.54,116.58,34881.0,113.0509,113.08,113.0412,113.08,34881.0
2024-07-12 15:30:00,116.58,116.61,116.57,116.6,95073.0,113.08,113.1091,113.0703,113.0994,95073.0
2024-07-15 09:30:00,116.54,116.57,116.5,116.51,85687.0,113.0412,113.0703,113.0024,113.0121,85687.0
2024-07-15 10:00:00,116.51,116.52,116.45,116.47,89273.0,113.0121,113.0218,112.9539,112.9733,89273.0
2024-07-15 10:30:00,116.46,116.54,116.44,116.54,88360.0,112.9636,113.0412,112.9442,113.0412,88360.0
2024-07-15 11:00:00,116.54,116.55,116.51,116.54,70914.0,113.0412,113.0509,113.0121,113.0412,70914.0
2024-07-15 11:30:00,116.54,116.57,116.53,116.55,77127.0,113.0412,113.0703,113.0315,113.0509,77127.0
2024-07-15 12:00:00,116.55,116.56,116.51,116.54,17530.0,113.0509,113.0606,113.0121,113.0412,17530.0
2024-07-15 12:30:00,116.53,116.64,116.5,116.5,36900.0,113.0315,113.1382,113.0024,113.0024,36900.0
2024-07-15 13:00:00,116.5,116.5,116.44,116.45,34230.0,113.0024,113.0024,112.9442,112.9539,34230.0
2024-07-15 13:30:00,116.45,116.47,116.43,116.47,15544.0,112.9539,112.9733,112.9345,112.9733,15544.0
2024-07-15 14:00:00,116.46,116.51,116.46,116.5,22497.0,112.9636,113.0121,112.9636,113.0024,22497.0
2024-07-15 14:30:00,116.49,116.51,116.47,116.48,22927.0,112.9927,113.0121,112.9733,112.983,22927.0
2024-07-15 15:00:00,116.47,116.48,116.44,116.46,192802.0,112.9733,112.983,112.9442,112.9636,192802.0
2024-07-15 15:30:00,116.46,116.51,116.46,116.5,50095.0,112.9636,113.0121,112.9636,113.0024,50095.0
2024-07-16 09:30:00,116.54,116.54,116.49,116.5,73203.0,113.0412,113.0412,112.9927,113.0024,73203.0
2024-07-16 10:00:00,116.5,116.52,116.47,116.51,32941.0,113.0024,113.0218,112.9733,113.0121,32941.0
2024-07-16 10:30:00,116.51,116.55,116.51,116.54,45859.0,113.0121,113.0509,113.0121,113.0412,45859.0
2024-07-16 11:00:00,116.53,116.58,116.53,116.58,37136.0,113.0315,113.08,113.0315,113.08,37136.0
2024-07-16 11:30:00,116.58,116.61,116.56,116.59,44294.0,113.08,113.1091,113.0606,113.0897,44294.0
2024-07-16 12:00:00,116.59,116.61,116.55,116.56,58057.0,113.0897,113.1091,113.0509,113.0606,58057.0
2024-07-16 12:30:00,116.55,116.58,116.54,116.56,46010.0,113.0509,113.08,113.0412,113.0606,46010.0
2024-07-16 13:00:00,116.55,116.6,116.54,116.59,27289.0,113.0509,113.0994,113.0412,113.0897,27289.0
2024-07-16 13:30:00,116.59,116.64,116.59,116.64,39233.0,113.0897,113.1382,113.0897,113.1382,39233.0
2024-07-16 14:00:00,116.64,116.66,116.63,116.65,37157.0,113.1382,113.1576,113.1285,113.1479,37157.0
2024-07-16 14:30:00,116.66,116.7,116.65,116.68,52895.0,113.1576,113.1964,113.1479,113.177,52895.0
2024-07-16 15:00:00,116.68,116.7,116.65,116.7,149048.0,113.177,113.1964,113.1479,113.1964,149048.0
2024-07-16 15:30:00,116.7,116.73,116.7,116.71,178186.0,113.1964,113.2255,113.1964,113.2061,178186.0
2024-07-17 09:30:00,116.6,116.68,116.57,116.62,53189.0,113.0994,113.177,113.0703,113.1188,53189.0
2024-07-17 10:00:00,116.62,116.63,116.53,116.56,71175.0,113.1188,113.1285,113.0315,113.0606,71175.0
2024-07-17 10:30:00,116.57,116.61,116.55,116.6,51664.0,113.0703,113.1091,113.0509,113.0994,51664.0
2024-07-17 11:00:00,116.6,116.67,116.59,116.66,34579.0,113.0994,113.1673,113.0897,113.1576,34579.0
2024-07-17 11:30:00,116.66,116.73,116.65,116.68,71467.0,113.1576,113.2255,113.1479,113.177,71467.0
2024-07-17 12:00:00,116.67,116.7,116.67,116.69,108739.0,113.1673,113.1964,113.1673,113.1867,108739.0
2024-07-17 12:30:00,116.69,116.73,116.68,116.72,51800.0,113.1867,113.2255,113.177,113.2158,51800.0
2024-07-17 13:00:00,116.72,116.77,116.69,116.73,102192.0,113.2158,113.2643,113.1867,113.2255,102192.0
2024-07-17 13:30:00,116.73,116.75,116.71,116.72,20328.0,113.2255,113.2449,113.2061,113.2158,20328.0
2024-07-17 14:00:00,116.73,116.8,116.73,116.79,48801.0,113.2255,113.2934,113.2255,113.2837,48801.0
2024-07-17 14:30:00,116.79,116.8,116.77,116.8,74733.0,113.2837,113.2934,113.2643,113.2934,74733.0
2024-07-17 15:00:00,116.8,116.81,116.78,116.78,144920.0,113.2934,113.3031,113.274,113.274,144920.0
2024-07-17 15:30:00,116.78,116.79,116.75,116.77,155731.0,113.274,113.2837,113.2449,113.2643,155731.0
2024-07-18 09:30:00,116.65,116.75,116.62,116.75,111247.0,113.1479,113.2449,113.1188,113.2449,111247.0
2024-07-18 10:00:00,116.75,116.75,116.69,116.71,26546.0,113.2449,113.2449,113.1867,113.2061,26546.0
2024-07-18 10:30:00,116.71,116.79,116.71,116.73,102395.0,113.2061,113.2837,113.2061,113.2255,102395.0
2024-07-18 11:00:00,116.74,116.77,116.72,116.75,22111.0,113.2352,113.2643,113.2158,113.2449,22111.0
2024-07-18 11:30:00,116.75,116.77,116.69,116.69,172926.0,113.2449,113.2643,113.1867,113.1867,172926.0
2024-07-18 12:00:00,116.69,116.73,116.69,116.7,39215.0,113.1867,113.2255,113.1867,113.1964,39215.0
2024-07-18 12:30:00,116.7,116.71,116.67,116.69,34755.0,113.1964,113.2061,113.1673,113.1867,34755.0
2024-07-18 13:00:00,116.7,116.7,116.66,116.69,45844.0,113.1964,113.1964,113.1576,113.1867,45844.0
2024-07-18 13:30:00,116.69,116.72,116.68,116.7,15550.0,113.1867,113.2158,113.177,113.1964,15550.0
2024-07-18 14:00:00,116.69,116.71,116.67,116.68,25110.0,113.1867,113.2061,113.1673,113.177,25110.0
2024-07-18 14:30:00,116.68,116.68,116.63,116.64,30195.0,113.177,113.177,113.1285,113.1382,30195.0
2024-07-18 15:00:00,116.64,116.64,116.55,116.59,60373.0,113.1382,113.1382,113.0509,113.0897,60373.0
2024-07-18 15:30:00,116.59,116.6,116.57,116.58,87712.0,113.0897,113.0994,113.0703,113.08,87712.0
2024-07-19 09:30:00,116.44,116.45,116.36,116.37,31363.0,112.9442,112.9539,112.8666,112.8763,31363.0
2024-07-19 10:00:00,116.38,116.45,116.36,116.45,192324.0,112.886,112.9539,112.8666,112.9539,192324.0
2024-07-19 10:30:00,116.45,116.47,116.4,116.47,26888.0,112.9539,112.9733,112.9054,112.9733,26888.0
2024-07-19 11:00:00,116.46,116.47,116.42,116.43,24732.0,112.9636,112.9733,112.9248,112.9345,24732.0
2024-07-19 11:30:00,116.42,116.43,116.41,116.42,17226.0,112.9248,112.9345,112.9151,112.9248,17226.0
2024-07-19 12:00:00,116.42,116.43,116.4,116.41,26899.0,112.9248,112.9345,112.9054,112.9151,26899.0
2024-07-19 12:30:00,116.41,116.41,116.38,116.39,17134.0,112.9151,112.9151,112.886,112.8957,17134.0
2024-07-19 13:00:00,116.39,116.43,116.38,116.43,368133.0,112.8957,112.9345,112.886,112.9345,368133.0
2024-07-19 13:30:00,116.43,116.44,116.42,116.42,15988.0,112.9345,112.9442,112.9248,112.9248,15988.0
2024-07-19 14:00:00,116.42,116.43,116.4,116.41,26169.0,112.9248,112.9345,112.9054,112.9151,26169.0
2024-07-19 14:30:00,116.41,116.42,116.39,116.4,44371.0,112.9151,112.9248,112.8957,112.9054,44371.0
2024-07-19 15:00:00,116.4,116.41,116.38,116.39,19174.0,112.9054,112.9151,112.886,112.8957,19174.0
2024-07-19 15:30:00,116.38,116.4,116.38,116.4,50724.0,112.886,112.9054,112.886,112.9054,50724.0
2024-07-22 09:30:00,116.41,116.43,116.39,116.43,58111.0,112.9151,112.9345,112.8957,112.9345,58111.0
2024-07-22 10:00:00,116.43,116.46,116.42,116.45,41911.0,112.9345,112.9636,112.9248,112.9539,41911.0
2024-07-22 10:30:00,116.44,116.46,116.42,116.44,379508.0,112.9442,112.9636,112.9248,112.9442,379508.0
2024-07-22 11:00:00,116.44,116.44,116.34,116.34,255594.0,112.9442,112.9442,112.8472,112.8472,255594.0
2024-07-22 11:30:00,116.34,116.35,116.24,116.26,72554.0,112.8472,112.8569,112.7502,112.7696,72554.0
2024-07-22 12:00:00,116.26,116.27,116.22,116.23,73777.0,112.7696,112.7793,112.7308,112.7405,73777.0
2024-07-22 12:30:00,116.23,116.24,116.21,116.23,112081.0,112.7405,112.7502,112.7211,112.7405,112081.0
2024-07-22 13:00:00,116.23,116.28,116.22,116.28,12392.0,112.7405,112.789,112.7308,112.789,12392.0
2024-07-22 13:30:00,116.27,116.31,116.27,116.3,23281.0,112.7793,112.8181,112.7793,112.8084,23281.0
2024-07-22 14:00:00,116.29,116.32,116.28,116.32,25162.0,112.7987,112.8278,112.789,112.8278,25162.0
2024-07-22 14:30:00,116.31,116.33,116.31,116.31,24251.0,112.8181,112.8375,112.8181,112.8181,24251.0
2024-07-22 15:00:00,116.32,116.33,116.3,116.32,39728.0,112.8278,112.8375,112.8084,112.8278,39728.0
2024-07-22 15:30:00,116.33,116.34,116.32,116.34,176073.0,112.8375,112.8472,112.8278,112.8472,176073.0
2024-07-23 09:30:00,116.42,116.46,116.39,116.45,144628.0,112.9248,112.9636,112.8957,112.9539,144628.0
2024-07-23 10:00:00,116.45,116.52,116.44,116.52,105115.0,112.9539,113.0218,112.9442,113.0218,105115.0
2024-07-23 10:30:00,116.51,116.51,116.46,116.47,51965.0,113.0121,113.0121,112.9636,112.9733,51965.0
2024-07-23 11:00:00,116.47,116.49,116.46,116.48,427954.0,112.9733,112.9927,112.9636,112.983,427954.0
2024-07-23 11:30:00,116.48,116.51,116.47,116.5,282612.0,112.983,113.0121,112.9733,113.0024,282612.0
2024-07-23 12:00:00,116.49,116.5,116.48,116.49,110760.0,112.9927,113.0024,112.983,112.9927,110760.0
2024-07-23 12:30:00,116.49,116.5,116.47,116.47,14298.0,112.9927,113.0024,112.9733,112.9733,14298.0
2024-07-23 13:00:00,116.48,116.53,116.47,116.52,197862.0,112.983,113.0315,112.9733,113.0218,197862.0
2024-07-23 13:30:00,116.51,116.51,116.46,116.48,24386.0,113.0121,113.0121,112.9636,112.983,24386.0
2024-07-23 14:00:00,116.47,116.48,116.45,116.47,35405.0,112.9733,112.983,112.9539,112.9733,35405.0
2024-07-23 14:30:00,116.46,116.47,116.43,116.46,60129.0,112.9636,112.9733,112.9345,112.9636,60129.0
2024-07-23 15:00:00,116.47,116.47,116.45,116.46,41387.0,112.9733,112.9733,112.9539,112.9636,41387.0
2024-07-23 15:30:00,116.45,116.45,116.41,116.42,168162.0,112.9539,112.9539,112.9151,112.9248,168162.0
2024-07-24 09:30:00,116.64,116.71,116.55,116.6,124458.0,113.1382,113.2061,113.0509,113.0994,124458.0
2024-07-24 10:00:00,116.59,116.69,116.58,116.68,78983.0,113.0897,113.1867,113.08,113.177,78983.0
2024-07-24 10:30:00,116.68,116.75,116.64,116.73,35776.0,113.177,113.2449,113.1382,113.2255,35776.0
2024-07-24 11:00:00,116.73,116.75,116.71,116.71,61408.0,113.2255,113.2449,113.2061,113.2061,61408.0
2024-07-24 11:30:00,116.71,116.73,116.67,116.67,49596.0,113.2061,113.2255,113.1673,113.1673,49596.0
2024-07-24 12:00:00,116.67,116.67,116.61,116.63,26102.0,113.1673,113.1673,113.1091,113.1285,26102.0
2024-07-24 12:30:00,116.63,116.65,116.61,116.63,42088.0,113.1285,113.1479,113.1091,113.1285,42088.0
2024-07-24 13:00:00,116.64,116.65,116.55,116.55,34425.0,113.1382,113.1479,113.0509,113.0509,34425.0
2024-07-24 13:30:00,116.55,116.57,116.49,116.5,37697.0,113.0509,113.0703,112.9927,113.0024,37697.0
2024-07-24 14:00:00,116.51,116.51,116.43,116.47,109053.0,113.0121,113.0121,112.9345,112.9733,109053.0
2024-07-24 14:30:00,116.47,116.49,116.43,116.44,32631.0,112.9733,112.9927,112.9345,112.9442,32631.0
2024-07-24 15:00:00,116.44,116.49,116.4,116.48,96925.0,112.9442,112.9927,112.9054,112.983,96925.0
2024-07-24 15:30:00,116.48,116.49,116.4,116.41,265286.0,112.983,112.9927,112.9054,112.9151,265286.0
2024-07-25 09:30:00,116.51,116.65,116.5,116.65,911348.0,113.0121,113.1479,113.0024,113.1479,911348.0
2024-07-25 10:00:00,116.65,116.74,116.64,116.7,86610.0,113.1479,113.2352,113.1382,113.1964,86610.0
2024-07-25 10:30:00,116.7,116.71,116.65,116.66,64412.0,113.1964,113.2061,113.1479,113.1576,64412.0
2024-07-25 11:00:00,116.65,116.67,116.63,116.66,23063.0,113.1479,113.1673,113.1285,113.1576,23063.0
2024-07-25 11:30:00,116.67,116.67,116.62,116.63,29795.0,113.1673,113.1673,113.1188,113.1285,29795.0
2024-07-25 12:00:00,116.62,116.62,116.54,116.56,31394.0,113.1188,113.1188,113.0412,113.0606,31394.0
2024-07-25 12:30:00,116.56,116.57,116.53,116.57,23439.0,113.0606,113.0703,113.0315,113.0703,23439.0
2024-07-25 13:00:00,116.58,116.62,116.52,116.52,82732.0,113.08,113.1188,113.0218,113.0218,82732.0
2024-07-25 13:30:00,116.52,116.53,116.46,116.47,69523.0,113.0218,113.0315,112.9636,112.9733,69523.0
2024-07-25 14:00:00,116.47,116.48,116.45,116.47,38890.0,112.9733,112.983,112.9539,112.9733,38890.0
2024-07-25 14:30:00,116.48,116.5,116.47,116.48,80482.0,112.983,113.0024,112.9733,112.983,80482.0
2024-07-25 15:00:00,116.49,116.49,116.44,116.46,36094.0,112.9927,112.9927,112.9442,112.9636,36094.0
2024-07-25 15:30:00,116.47,116.52,116.47,116.52,184464.0,112.9733,113.0218,112.9733,113.0218,184464.0
2024-07-26 09:30:00,116.84,116.88,116.81,116.87,88026.0,113.3322,113.371,113.3031,113.3613,88026.0
2024-07-26 10:00:00,116.86,116.88,116.82,116.84,91975.0,113.3516,113.371,113.3128,113.3322,91975.0
2024-07-26 10:30:00,116.84,116.88,116.82,116.83,30272.0,113.3322,113.371,113.3128,113.3225,30272.0
2024-07-26 11:00:00,116.82,116.82,116.76,116.8,45216.0,113.3128,113.3128,113.2546,113.2934,45216.0
2024-07-26 11:30:00,116.8,116.81,116.78,116.8,17222.0,113.2934,113.3031,113.274,113.2934,17222.0
2024-07-26 12:00:00,116.8,116.83,116.79,116.82,54363.0,113.2934,113.3225,113.2837,113.3128,54363.0
2024-07-26 12:30:00,116.82,116.83,116.8,116.82,28099.0,113.3128,113.3225,113.2934,113.3128,28099.0
2024-07-26 13:00:00,116.82,116.83,116.8,116.81,123501.0,113.3128,113.3225,113.2934,113.3031,123501.0
2024-07-26 13:30:00,116.82,116.83,116.81,116.82,119705.0,113.3128,113.3225,113.3031,113.3128,119705.0
2024-07-26 14:00:00,116.83,116.84,116.82,116.84,33631.0,113.3225,113.3322,113.3128,113.3322,33631.0
2024-07-26 14:30:00,116.84,116.85,116.82,116.84,66636.0,113.3322,113.3419,113.3128,113.3322,66636.0
2024-07-26 15:00:00,116.83,116.87,116.83,116.86,43570.0,113.3225,113.3613,113.3225,113.3516,43570.0
2024-07-26 15:30:00,116.87,116.88,116.84,116.84,106643.0,113.3613,113.371,113.3322,113.3322,106643.0
2024-07-29 09:30:00,116.99,116.99,116.91,116.91,45124.0,113.4777,113.4777,113.4001,113.4001,45124.0
2024-07-29 10:00:00,116.93,116.93,116.89,116.9,38164.0,113.4195,113.4195,113.3807,113.3904,38164.0
2024-07-29 10:30:00,116.89,116.91,116.85,116.88,45499.0,113.3807,113.4001,113.3419,113.371,45499.0
2024-07-29 11:00:00,116.88,116.95,116.88,116.94,25944.0,113.371,113.4389,113.371,113.4292,25944.0
2024-07-29 11:30:00,116.94,116.96,116.92,116.93,22827.0,113.4292,113.4486,113.4098,113.4195,22827.0
2024-07-29 12:00:00,116.93,116.93,116.9,116.93,19144.0,113.4195,113.4195,113.3904,113.4195,19144.0
2024-07-29 12:30:00,116.93,116.95,116.92,116.95,22314.0,113.4195,113.4389,113.4098,113.4389,22314.0
2024-07-29 13:00:00,116.95,116.96,116.93,116.95,13282.0,113.4389,113.4486,113.4195,113.4389,13282.0
2024-07-29 13:30:00,116.94,116.95,116.92,116.92,50632.0,113.4292,113.4389,113.4098,113.4098,50632.0
2024-07-29 14:00:00,116.93,116.94,116.91,116.93,27423.0,113.4195,113.4292,113.4001,113.4195,27423.0
2024-07-29 14:30:00,116.93,116.94,116.91,116.93,19294.0,113.4195,113.4292,113.4001,113.4195,19294.0
2024-07-29 15:00:00,116.93,116.99,116.93,116.98,29640.0,113.4195,113.4777,113.4195,113.468,29640.0
2024-07-29 15:30:00,116.98,116.98,116.94,116.95,41291.0,113.468,113.468,113.4292,113.4389,41291.0
2024-07-30 09:30:00,117.02,117.06,116.98,117.05,62446.0,113.5068,113.5456,113.468,113.5359,62446.0
2024-07-30 10:00:00,117.04,117.04,116.88,116.94,39141.0,113.5262,113.5262,113.371,113.4292,39141.0
2024-07-30 10:30:00,116.94,116.99,116.93,116.98,34693.0,113.4292,113.4777,113.4195,113.468,34693.0
2024-07-30 11:00:00,116.98,117.0,116.95,116.98,23635.0,113.468,113.4874,113.4389,113.468,23635.0
2024-07-30 11:30:00,116.97,117.01,116.96,117.01,40871.0,113.4583,113.4971,113.4486,113.4971,40871.0
2024-07-30 12:00:00,117.0,117.03,116.99,117.03,63909.0,113.4874,113.5165,113.4777,113.5165,63909.0
2024-07-30 12:30:00,117.02,117.12,117.01,117.12,145031.0,113.5068,113.6038,113.4971,113.6038,145031.0
2024-07-30 13:00:00,117.15,117.17,117.09,117.11,104319.0,113.6329,113.6523,113.5747,113.5941,104319.0
2024-07-30 13:30:00,117.12,117.13,117.09,117.11,21773.0,113.6038,113.6135,113.5747,113.5941,21773.0
2024-07-30 14:00:00,117.11,117.14,117.11,117.14,49282.0,113.5941,113.6232,113.5941,113.6232,49282.0
2024-07-30 14:30:00,117.14,117.14,117.09,117.11,32815.0,113.6232,113.6232,113.5747,113.5941,32815.0
2024-07-30 15:00:00,117.1,117.12,117.08,117.12,98322.0,113.5844,113.6038,113.565,113.6038,98322.0
2024-07-30 15:30:00,117.11,117.12,117.08,117.1,49686.0,113.5941,113.6038,113.565,113.5844,49686.0
2024-07-31 09:30:00,117.29,117.34,117.28,117.34,103111.0,113.7687,113.8172,113.759,113.8172,103111.0
2024-07-31 10:00:00,117.33,117.34,117.3,117.31,50106.0,113.8075,113.8172,113.7784,113.7881,50106.0
2024-07-31 10:30:00,117.32,117.32,117.2,117.23,51494.0,113.7978,113.7978,113.6814,113.7105,51494.0
2024-07-31 11:00:00,117.24,117.28,117.24,117.28,217256.0,113.7202,113.759,113.7202,113.759,217256.0
2024-07-31 11:30:00,117.28,117.29,117.25,117.28,102098.0,113.759,113.7687,113.7299,113.759,102098.0
2024-07-31 12:00:00,117.28,117.29,117.26,117.27,58265.0,113.759,113.7687,113.7396,113.7493,58265.0
2024-07-31 12:30:00,117.27,117.29,117.26,117.28,71548.0,113.7493,113.7687,113.7396,113.759,71548.0
2024-07-31 13:00:00,117.28,117.28,117.21,117.22,84752.0,113.759,113.759,113.6911,113.7008,84752.0
2024-07-31 13:30:00,117.22,117.24,117.2,117.23,91429.0,113.7008,113.7202,113.6814,113.7105,91429.0
2024-07-31 14:00:00,117.23,117.23,117.1,117.18,75085.0,113.7105,113.7105,113.5844,113.662,75085.0
2024-07-31 14:30:00,117.18,117.33,117.16,117.3,126306.0,113.662,113.8075,113.6426,113.7784,126306.0
2024-07-31 15:00:00,117.3,117.53,117.3,117.48,153397.0,113.7784,114.0015,113.7784,113.953,153397.0
2024-07-31 15:30:00,117.47,117.67,117.47,117.67,284739.0,113.9433,114.1373,113.9433,114.1373,284739.0
2024-08-01 09:30:00,117.5,117.59,117.48,117.57,206456.0,114.2777,114.3653,114.2583,114.3458,206456.0
2024-08-01 10:00:00,117.59,117.77,117.59,117.75,296789.0,114.3653,114.5403,114.3653,114.5209,296789.0
2024-08-01 10:30:00,117.75,117.82,117.75,117.79,82291.0,114.5209,114.589,114.5209,114.5598,82291.0
2024-08-01 11:00:00,117.8,117.8,117.65,117.66,91776.0,114.5695,114.5695,114.4236,114.4333,91776.0
2024-08-01 11:30:00,117.66,117.72,117.65,117.71,90446.0,114.4333,114.4917,114.4236,114.482,90446.0
2024-08-01 12:00:00,117.71,117.8,117.7,117.8,92669.0,114.482,114.5695,114.4722,114.5695,92669.0
2024-08-01 12:30:00,117.79,117.81,117.7,117.72,44974.0,114.5598,114.5792,114.4722,114.4917,44974.0
2024-08-01 13:00:00,117.71,117.75,117.69,117.71,67357.0,114.482,114.5209,114.4625,114.482,67357.0
2024-08-01 13:30:00,117.71,117.77,117.7,117.74,87015.0,114.482,114.5403,114.4722,114.5112,87015.0
2024-08-01 14:00:00,117.74,117.79,117.73,117.73,534937.0,114.5112,114.5598,114.5014,114.5014,534937.0
2024-08-01 14:30:00,117.73,117.83,117.71,117.79,133653.0,114.5014,114.5987,114.482,114.5598,133653.0
2024-08-01 15:00:00,117.78,117.79,117.75,117.79,70334.0,114.5501,114.5598,114.5209,114.5598,70334.0
2024-08-01 15:30:00,117.78,117.78,117.74,117.75,183043.0,114.5501,114.5501,114.5112,114.5209,183043.0
2024-08-02 09:30:00,118.58,118.67,118.54,118.66,246175.0,115.3281,115.4156,115.2892,115.4059,246175.0
2024-08-02 10:00:00,118.66,118.91,118.63,118.83,256383.0,115.4059,115.6491,115.3767,115.5713,256383.0
2024-08-02 10:30:00,118.83,118.87,118.77,118.81,300159.0,115.5713,115.6102,115.5129,115.5518,300159.0
2024-08-02 11:00:00,118.83,118.9,118.72,118.87,152248.0,115.5713,115.6393,115.4643,115.6102,152248.0
2024-08-02 11:30:00,118.87,118.92,118.79,118.8,126365.0,115.6102,115.6588,115.5324,115.5421,126365.0
2024-08-02 12:00:00,118.8,118.84,118.64,118.72,297771.0,115.5421,115.581,115.3865,115.4643,297771.0
2024-08-02 12:30:00,118.72,118.87,118.71,118.86,129655.0,115.4643,115.6102,115.4546,115.6004,129655.0
2024-08-02 13:00:00,118.86,118.88,118.8,118.84,106659.0,115.6004,115.6199,115.5421,115.581,106659.0
2024-08-02 13:30:00,118.85,118.9,118.82,118.83,66528.0,115.5907,115.6393,115.5615,115.5713,66528.0
2024-08-02 14:00:00,118.84,118.95,118.83,118.94,163787.0,115.581,115.688,115.5713,115.6782,163787.0
2024-08-02 14:30:00,118.94,119.03,118.92,119.03,231303.0,115.6782,115.7658,115.6588,115.7658,231303.0
2024-08-02 15:00:00,119.02,119.02,118.94,119.01,96513.0,115.7561,115.7561,115.6782,115.7463,96513.0
2024-08-02 15:30:00,119.01,119.06,118.99,119.01,200955.0,115.7463,115.795,115.7269,115.7463,200955.0
2024-08-05 09:30:00,119.6,119.73,119.37,119.51,442664.0,116.3201,116.4466,116.0965,116.2326,442664.0
2024-08-05 10:00:00,119.44,119.46,118.97,119.11,395794.0,116.1645,116.184,115.7074,115.8436,395794.0
2024-08-05 10:30:00,119.14,119.2,118.99,119.17,285730.0,115.8728,115.9311,115.7269,115.9019,285730.0
2024-08-05 11:00:00,119.16,119.24,118.88,118.96,109379.0,115.8922,115.97,115.6199,115.6977,109379.0
2024-08-05 11:30:00,118.96,119.01,118.89,118.94,118630.0,115.6977,115.7463,115.6296,115.6782,118630.0
2024-08-05 12:00:00,118.94,118.96,118.71,118.72,344502.0,115.6782,115.6977,115.4546,115.4643,344502.0
2024-08-05 12:30:00,118.72,118.93,118.71,118.9,68354.0,115.4643,115.6685,115.4546,115.6393,68354.0
2024-08-05 13:00:00,118.91,118.98,118.82,118.88,107691.0,115.6491,115.7171,115.5615,115.6199,107691.0
2024-08-05 13:30:00,118.89,118.92,118.79,118.92,200672.0,115.6296,115.6588,115.5324,115.6588,200672.0
2024-08-05 14:00:00,118.91,118.95,118.86,118.87,148026.0,115.6491,115.688,115.6004,115.6102,148026.0
2024-08-05 14:30:00,118.88,119.01,118.87,118.97,86502.0,115.6199,115.7463,115.6102,115.7074,86502.0
2024-08-05 15:00:00,118.97,119.09,118.96,119.0,102814.0,115.7074,115.8241,115.6977,115.7366,102814.0
2024-08-05 15:30:00,119.0,119.1,118.98,118.99,115901.0,115.7366,115.8339,115.7171,115.7269,115901.0
2024-08-06 09:30:00,118.84,118.85,118.67,118.72,168185.0,115.581,115.5907,115.4156,115.4643,168185.0
2024-08-06 10:00:00,118.72,118.74,118.62,118.64,172399.0,115.4643,115.4837,115.367,115.3865,172399.0
2024-08-06 10:30:00,118.62,118.68,118.48,118.55,148011.0,115.367,115.4254,115.2309,115.2989,148011.0
2024-08-06 11:00:00,118.54,118.58,118.48,118.55,82519.0,115.2892,115.3281,115.2309,115.2989,82519.0
2024-08-06 11:30:00,118.54,118.55,118.39,118.46,2759184.0,115.2892,115.2989,115.1433,115.2114,2759184.0
2024-08-06 12:00:00,118.46,118.51,118.43,118.44,240241.0,115.2114,115.26,115.1822,115.192,240241.0
2024-08-06 12:30:00,118.44,118.47,118.4,118.4,74725.0,115.192,115.2211,115.1531,115.1531,74725.0
2024-08-06 13:00:00,118.41,118.53,118.33,118.37,41315.0,115.1628,115.2795,115.085,115.1239,41315.0
2024-08-06 13:30:00,118.37,118.38,118.31,118.31,98985.0,115.1239,115.1336,115.0655,115.0655,98985.0
2024-08-06 14:00:00,118.31,118.45,118.31,118.45,67275.0,115.0655,115.2017,115.0655,115.2017,67275.0
2024-08-06 14:30:00,118.44,118.47,118.4,118.44,108996.0,115.192,115.2211,115.1531,115.192,108996.0
2024-08-06 15:00:00,118.45,118.47,118.4,118.43,237144.0,115.2017,115.2211,115.1531,115.1822,237144.0
2024-08-06 15:30:00,118.43,118.45,118.4,118.4,166206.0,115.1822,115.2017,115.1531,115.1531,166206.0
2024-08-07 09:30:00,118.23,118.27,118.18,118.22,257118.0,114.9877,115.0266,114.9391,114.978,257118.0
2024-08-07 10:00:00,118.21,118.25,118.2,118.25,58248.0,114.9683,115.0072,114.9585,115.0072,58248.0
2024-08-07 10:30:00,118.23,118.25,118.17,118.17,235479.0,114.9877,115.0072,114.9294,114.9294,235479.0
2024-08-07 11:00:00,118.17,118.17,118.07,118.13,70586.0,114.9294,114.9294,114.8321,114.8905,70586.0
2024-08-07 11:30:00,118.13,118.17,118.1,118.15,251368.0,114.8905,114.9294,114.8613,114.9099,251368.0
2024-08-07 12:00:00,118.15,118.18,118.14,118.15,208845.0,114.9099,114.9391,114.9002,114.9099,208845.0
2024-08-07 12:30:00,118.16,118.22,118.14,118.21,82907.0,114.9196,114.978,114.9002,114.9683,82907.0
2024-08-07 13:00:00,118.21,118.21,118.03,118.13,181546.0,114.9683,114.9683,114.7932,114.8905,181546.0
2024-08-07 13:30:00,118.13,118.2,118.11,118.19,283458.0,114.8905,114.9585,114.871,114.9488,283458.0
2024-08-07 14:00:00,118.18,118.29,118.18,118.18,69947.0,114.9391,115.0461,114.9391,114.9391,69947.0
2024-08-07 14:30:00,118.18,118.18,118.07,118.13,72463.0,114.9391,114.9391,114.8321,114.8905,72463.0
2024-08-07 15:00:00,118.12,118.16,118.05,118.13,258812.0,114.8807,114.9196,114.8127,114.8905,258812.0
2024-08-07 15:30:00,118.13,118.23,118.12,118.23,165658.0,114.8905,114.9877,114.8807,114.9877,165658.0
2024-08-08 09:30:00,117.86,117.94,117.83,117.93,179585.0,114.6279,114.7057,114.5987,114.6959,179585.0
2024-08-08 10:00:00,117.94,117.97,117.89,117.89,31553.0,114.7057,114.7348,114.657,114.657,31553.0
2024-08-08 10:30:00,117.88,117.97,117.85,117.95,36295.0,114.6473,114.7348,114.6181,114.7154,36295.0
2024-08-08 11:00:00,117.95,118.01,117.94,117.96,19563.0,114.7154,114.7737,114.7057,114.7251,19563.0
2024-08-08 11:30:00,117.96,118.04,117.96,118.01,54168.0,114.7251,114.8029,114.7251,114.7737,54168.0
2024-08-08 12:00:00,118.01,118.02,117.95,117.96,13523.0,114.7737,114.7835,114.7154,114.7251,13523.0
2024-08-08 12:30:00,117.96,117.97,117.91,117.94,28032.0,114.7251,114.7348,114.6765,114.7057,28032.0
2024-08-08 13:00:00,117.95,117.97,117.87,117.94,76544.0,114.7154,114.7348,114.6376,114.7057,76544.0
2024-08-08 13:30:00,117.94,117.94,117.84,117.85,34109.0,114.7057,114.7057,114.6084,114.6181,34109.0
2024-08-08 14:00:00,117.85,117.92,117.83,117.92,41748.0,114.6181,114.6862,114.5987,114.6862,41748.0
2024-08-08 14:30:00,117.93,117.97,117.91,117.95,57523.0,114.6959,114.7348,114.6765,114.7154,57523.0
2024-08-08 15:00:00,117.95,117.95,117.91,117.94,26185.0,114.7154,114.7154,114.6765,114.7057,26185.0
2024-08-08 15:30:00,117.94,117.99,117.94,117.99,38596.0,114.7057,114.7543,114.7057,114.7543,38596.0
2024-08-09 09:30:00,118.32,118.32,118.23,118.26,113285.0,115.0752,115.0752,114.9877,115.0169,113285.0
2024-08-09 10:00:00,118.27,118.28,118.24,118.27,154048.0,115.0266,115.0363,114.9974,115.0266,154048.0
2024-08-09 10:30:00,118.28,118.3,118.19,118.2,69632.0,115.0363,115.0558,114.9488,114.9585,69632.0
2024-08-09 11:00:00,118.19,118.28,118.18,118.28,27583.0,114.9488,115.0363,114.9391,115.0363,27583.0
2024-08-09 11:30:00,118.29,118.29,118.22,118.25,24070.0,115.0461,115.0461,114.978,115.0072,24070.0
2024-08-09 12:00:00,118.25,118.25,118.2,118.23,63463.0,115.0072,115.0072,114.9585,114.9877,63463.0
2024-08-09 12:30:00,118.23,118.25,118.21,118.22,32888.0,114.9877,115.0072,114.9683,114.978,32888.0
2024-08-09 13:00:00,118.22,118.22,118.16,118.17,71722.0,114.978,114.978,114.9196,114.9294,71722.0
2024-08-09 13:30:00,118.16,118.18,118.14,118.17,37095.0,114.9196,114.9391,114.9002,114.9294,37095.0
2024-08-09 14:00:00,118.17,118.18,118.13,118.14,81820.0,114.9294,114.9391,114.8905,114.9002,81820.0
2024-08-09 14:30:00,118.13,118.17,118.13,118.17,23830.0,114.8905,114.9294,114.8905,114.9294,23830.0
2024-08-09 15:00:00,118.16,118.16,118.12,118.13,30295.0,114.9196,114.9196,114.8807,114.8905,30295.0
2024-08-09 15:30:00,118.13,118.19,118.13,118.18,126288.0,114.8905,114.9488,114.8905,114.9391,126288.0
2024-08-12 09:30:00,118.12,118.3,118.07,118.29,76011.0,114.8807,115.0558,114.8321,115.0461,76011.0
2024-08-12 10:00:00,118.29,118.31,118.22,118.23,60072.0,115.0461,115.0655,114.978,114.9877,60072.0
2024-08-12 10:30:00,118.23,118.26,118.17,118.19,26231.0,114.9877,115.0169,114.9294,114.9488,26231.0
2024-08-12 11:00:00,118.2,118.35,118.18,118.32,48642.0,114.9585,115.1044,114.9391,115.0752,48642.0
2024-08-12 11:30:00,118.33,118.36,118.28,118.32,51033.0,115.085,115.1142,115.0363,115.0752,51033.0
2024-08-12 12:00:00,118.3,118.38,118.3,118.36,32239.0,115.0558,115.1336,115.0558,115.1142,32239.0
2024-08-12 12:30:00,118.37,118.37,118.31,118.37,71216.0,115.1239,115.1239,115.0655,115.1239,71216.0
2024-08-12 13:00:00,118.37,118.41,118.36,118.4,64717.0,115.1239,115.1628,115.1142,115.1531,64717.0
2024-08-12 13:30:00,118.39,118.46,118.38,118.43,93366.0,115.1433,115.2114,115.1336,115.1822,93366.0
2024-08-12 14:00:00,118.43,118.46,118.42,118.44,138254.0,115.1822,115.2114,115.1725,115.192,138254.0
2024-08-12 14:30:00,118.43,118.44,118.41,118.41,42007.0,115.1822,115.192,115.1628,115.1628,42007.0
2024-08-12 15:00:00,118.42,118.43,118.39,118.4,213299.0,115.1725,115.1822,115.1433,115.1531,213299.0
2024-08-12 15:30:00,118.41,118.46,118.4,118.45,219305.0,115.1628,115.2114,115.1531,115.2017,219305.0
2024-08-13 09:30:00,118.76,118.76,118.66,118.7,89687.0,115.5032,115.5032,115.4059,115.4448,89687.0
2024-08-13 10:00:00,118.68,118.73,118.67,118.68,72478.0,115.4254,115.474,115.4156,115.4254,72478.0
2024-08-13 10:30:00,118.68,118.72,118.64,118.72,86550.0,115.4254,115.4643,115.3865,115.4643,86550.0
2024-08-13 11:00:00,118.72,118.74,118.68,118.69,78862.0,115.4643,115.4837,115.4254,115.4351,78862.0
2024-08-13 11:30:00,118.7,118.7,118.65,118.69,24133.0,115.4448,115.4448,115.3962,115.4351,24133.0
2024-08-13 12:00:00,118.69,118.72,118.68,118.7,38848.0,115.4351,115.4643,115.4254,115.4448,38848.0
2024-08-13 12:30:00,118.7,118.75,118.69,118.75,43468.0,115.4448,115.4935,115.4351,115.4935,43468.0
2024-08-13 13:00:00,118.75,118.77,118.73,118.74,25019.0,115.4935,115.5129,115.474,115.4837,25019.0
2024-08-13 13:30:00,118.75,118.75,118.71,118.72,12251.0,115.4935,115.4935,115.4546,115.4643,12251.0
2024-08-13 14:00:00,118.72,118.76,118.71,118.75,2160841.0,115.4643,115.5032,115.4546,115.4935,2160841.0
2024-08-13 14:30:00,118.74,118.76,118.72,118.75,50110.0,115.4837,115.5032,115.4643,115.4935,50110.0
2024-08-13 15:00:00,118.76,118.79,118.75,118.78,137306.0,115.5032,115.5324,115.4935,115.5226,137306.0
2024-08-13 15:30:00,118.77,118.78,118.74,118.78,230350.0,115.5129,115.5226,115.4837,115.5226,230350.0
2024-08-14 09:30:00,118.71,118.9,118.68,118.9,66524.0,115.4546,115.6393,115.4254,115.6393,66524.0
2024-08-14 10:00:00,118.9,118.95,118.87,118.92,28048.0,115.6393,115.688,115.6102,115.6588,28048.0
2024-08-14 10:30:00,118.9,118.95,118.87,118.88,35191.0,115.6393,115.688,115.6102,115.6199,35191.0
2024-08-14 11:00:00,118.89,118.94,118.89,118.91,80880.0,115.6296,115.6782,115.6296,115.6491,80880.0
2024-08-14 11:30:00,118.92,118.92,118.86,118.88,60131.0,115.6588,115.6588,115.6004,115.6199,60131.0
2024-08-14 12:00:00,118.89,118.89,118.84,118.88,130240.0,115.6296,115.6296,115.581,115.6199,130240.0
2024-08-14 12:30:00,118.89,118.92,118.85,118.85,99015.0,115.6296,115.6588,115.5907,115.5907,99015.0
2024-08-14 13:00:00,118.85,118.86,118.8,118.81,97611.0,115.5907,115.6004,115.5421,115.5518,97611.0
2024-08-14 13:30:00,118.81,118.83,118.8,118.82,89038.0,115.5518,115.5713,115.5421,115.5615,89038.0
2024-08-14 14:00:00,118.82,118.83,118.8,118.81,83708.0,115.5615,115.5713,115.5421,115.5518,83708.0
2024-08-14 14:30:00,118.81,118.86,118.8,118.86,146905.0,115.5518,115.6004,115.5421,115.6004,146905.0
2024-08-14 15:00:00,118.86,118.86,118.8,118.82,86503.0,115.6004,115.6004,115.5421,115.5615,86503.0
2024-08-14 15:30:00,118.82,118.83,118.79,118.8,49439.0,115.5615,115.5713,115.5324,115.5421,49439.0
2024-08-15 09:30:00,118.16,118.19,118.1,118.12,119711.0,114.9196,114.9488,114.8613,114.8807,119711.0
2024-08-15 10:00:00,118.12,118.3,118.12,118.3,70184.0,114.8807,115.0558,114.8807,115.0558,70184.0
2024-08-15 10:30:00,118.29,118.29,118.21,118.22,113759.0,115.0461,115.0461,114.9683,114.978,113759.0
2024-08-15 11:00:00,118.22,118.22,118.13,118.17,44325.0,114.978,114.978,114.8905,114.9294,44325.0
2024-08-15 11:30:00,118.16,118.19,118.12,118.19,66285.0,114.9196,114.9488,114.8807,114.9488,66285.0
2024-08-15 12:00:00,118.18,118.23,118.17,118.17,61658.0,114.9391,114.9877,114.9294,114.9294,61658.0
2024-08-15 12:30:00,118.18,118.18,118.12,118.14,50392.0,114.9391,114.9391,114.8807,114.9002,50392.0
2024-08-15 13:00:00,118.13,118.16,118.12,118.14,27763.0,114.8905,114.9196,114.8807,114.9002,27763.0
2024-08-15 13:30:00,118.14,118.15,118.11,118.13,36638.0,114.9002,114.9099,114.871,114.8905,36638.0
2024-08-15 14:00:00,118.14,118.19,118.12,118.19,69017.0,114.9002,114.9488,114.8807,114.9488,69017.0
2024-08-15 14:30:00,118.18,118.19,118.16,118.17,79673.0,114.9391,114.9488,114.9196,114.9294,79673.0
2024-08-15 15:00:00,118.18,118.22,118.18,118.21,107601.0,114.9391,114.978,114.9391,114.9683,107601.0
2024-08-15 15:30:00,118.22,118.26,118.2,118.23,155076.0,114.978,115.0169,114.9585,114.9877,155076.0
2024-08-16 09:30:00,118.41,118.42,118.37,118.4,323255.0,115.1628,115.1725,115.1239,115.1531,323255.0
2024-08-16 10:00:00,118.37,118.37,118.23,118.24,154060.0,115.1239,115.1239,114.9877,114.9974,154060.0
2024-08-16 10:30:00,118.23,118.27,118.22,118.26,48026.0,114.9877,115.0266,114.978,115.0169,48026.0
2024-08-16 11:00:00,118.26,118.28,118.2,118.2,43427.0,115.0169,115.0363,114.9585,114.9585,43427.0
2024-08-16 11:30:00,118.2,118.29,118.18,118.29,55046.0,114.9585,115.0461,114.9391,115.0461,55046.0
2024-08-16 12:00:00,118.3,118.3,118.26,118.3,132417.0,115.0558,115.0558,115.0169,115.0558,132417.0
2024-08-16 12:30:00,118.3,118.34,118.29,118.34,47273.0,115.0558,115.0947,115.0461,115.0947,47273.0
2024-08-16 13:00:00,118.33,118.38,118.32,118.38,24113.0,115.085,115.1336,115.0752,115.1336,24113.0
2024-08-16 13:30:00,118.39,118.39,118.36,118.37,111662.0,115.1433,115.1433,115.1142,115.1239,111662.0
2024-08-16 14:00:00,118.36,118.37,118.33,118.36,64267.0,115.1142,115.1239,115.085,115.1142,64267.0
2024-08-16 14:30:00,118.36,118.39,118.34,118.37,59979.0,115.1142,115.1433,115.0947,115.1239,59979.0
2024-08-16 15:00:00,118.37,118.39,118.36,118.38,67527.0,115.1239,115.1433,115.1142,115.1336,67527.0
2024-08-16 15:30:00,118.38,118.41,118.37,118.4,145405.0,115.1336,115.1628,115.1239,115.1531,145405.0
2024-08-19 09:30:00,118.35,118.4,118.33,118.4,55281.0,115.1044,115.1531,115.085,115.1531,55281.0
2024-08-19 10:00:00,118.41,118.44,118.35,118.4,34631.0,115.1628,115.192,115.1044,115.1531,34631.0
2024-08-19 10:30:00,118.4,118.43,118.39,118.43,37948.0,115.1531,115.1822,115.1433,115.1822,37948.0
2024-08-19 11:00:00,118.43,118.44,118.4,118.44,41729.0,115.1822,115.192,115.1531,115.192,41729.0
2024-08-19 11:30:00,118.44,118.54,118.4,118.54,36605.0,115.192,115.2892,115.1531,115.2892,36605.0
2024-08-19 12:00:00,118.53,118.53,118.51,118.51,41565.0,115.2795,115.2795,115.26,115.26,41565.0
2024-08-19 12:30:00,118.51,118.54,118.5,118.52,46795.0,115.26,115.2892,115.2503,115.2698,46795.0
2024-08-19 13:00:00,118.52,118.52,118.48,118.49,32983.0,115.2698,115.2698,115.2309,115.2406,32983.0
2024-08-19 13:30:00,118.49,118.5,118.46,118.48,26810.0,115.2406,115.2503,115.2114,115.2309,26810.0
2024-08-19 14:00:00,118.48,118.51,118.47,118.5,24706.0,115.2309,115.26,115.2211,115.2503,24706.0
2024-08-19 14:30:00,118.49,118.51,118.43,118.43,30253.0,115.2406,115.26,115.1822,115.1822,30253.0
2024-08-19 15:00:00,118.42,118.46,118.41,118.46,35182.0,115.1725,115.2114,115.1628,115.2114,35182.0
2024-08-19 15:30:00,118.45,118.46,118.42,118.44,74328.0,115.2017,115.2114,115.1725,115.192,74328.0
2024-08-20 09:30:00,118.66,118.68,118.59,118.65,213406.0,115.4059,115.4254,115.3378,115.3962,213406.0
2024-08-20 10:00:00,118.63,118.71,118.59,118.71,40128.0,115.3767,115.4546,115.3378,115.4546,40128.0
2024-08-20 10:30:00,118.71,118.73,118.67,118.72,62156.0,115.4546,115.474,115.4156,115.4643,62156.0
2024-08-20 11:00:00,118.72,118.73,118.67,118.68,28757.0,115.4643,115.474,115.4156,115.4254,28757.0
2024-08-20 11:30:00,118.68,118.74,118.68,118.72,50742.0,115.4254,115.4837,115.4254,115.4643,50742.0
2024-08-20 12:00:00,118.73,118.74,118.71,118.72,28745.0,115.474,115.4837,115.4546,115.4643,28745.0
2024-08-20 12:30:00,118.73,118.75,118.72,118.73,32846.0,115.474,115.4935,115.4643,115.474,32846.0
2024-08-20 13:00:00,118.73,118.74,118.7,118.72,50695.0,115.474,115.4837,115.4448,115.4643,50695.0
2024-08-20 13:30:00,118.72,118.72,118.69,118.7,17487.0,115.4643,115.4643,115.4351,115.4448,17487.0
2024-08-20 14:00:00,118.7,118.72,118.68,118.72,48813.0,115.4448,115.4643,115.4254,115.4643,48813.0
2024-08-20 14:30:00,118.72,118.73,118.7,118.73,23903.0,115.4643,115.474,115.4448,115.474,23903.0
2024-08-20 15:00:00,118.73,118.74,118.7,118.73,79802.0,115.474,115.4837,115.4448,115.474,79802.0
2024-08-20 15:30:00,118.73,118.76,118.71,118.75,122604.0,115.474,115.5032,115.4546,115.4935,122604.0
2024-08-21 09:30:00,118.88,118.92,118.87,118.91,74585.0,115.6199,115.6588,115.6102,115.6491,74585.0
2024-08-21 10:00:00,118.9,119.02,118.68,118.91,339427.0,115.6393,115.7561,115.4254,115.6491,339427.0
2024-08-21 10:30:00,118.92,118.96,118.78,118.93,89556.0,115.6588,115.6977,115.5226,115.6685,89556.0
2024-08-21 11:00:00,118.93,119.02,118.93,118.95,90487.0,115.6685,115.7561,115.6685,115.688,90487.0
2024-08-21 11:30:00,118.95,119.06,118.94,119.03,104709.0,115.688,115.795,115.6782,115.7658,104709.0
2024-08-21 12:00:00,119.02,119.08,119.01,119.06,48956.0,115.7561,115.8144,115.7463,115.795,48956.0
2024-08-21 12:30:00,119.05,119.06,119.02,119.02,18244.0,115.7852,115.795,115.7561,115.7561,18244.0
2024-08-21 13:00:00,119.02,119.07,119.01,119.07,25732.0,115.7561,115.8047,115.7463,115.8047,25732.0
2024-08-21 13:30:00,119.08,119.11,119.07,119.08,23985.0,115.8144,115.8436,115.8047,115.8144,23985.0
2024-08-21 14:00:00,119.08,119.17,119.08,119.15,126082.0,115.8144,115.9019,115.8144,115.8825,126082.0
2024-08-21 14:30:00,119.15,119.15,119.03,119.05,114975.0,115.8825,115.8825,115.7658,115.7852,114975.0
2024-08-21 15:00:00,119.05,119.06,118.98,119.0,78455.0,115.7852,115.795,115.7171,115.7366,78455.0
2024-08-21 15:30:00,119.01,119.02,118.98,118.99,703674.0,115.7463,115.7561,115.7171,115.7269,703674.0
2024-08-22 09:30:00,118.8,118.8,118.62,118.73,109002.0,115.5421,115.5421,115.367,115.474,109002.0
2024-08-22 10:00:00,118.73,118.73,118.61,118.62,63968.0,115.474,115.474,115.3573,115.367,63968.0
2024-08-22 10:30:00,118.62,118.67,118.59,118.64,32515.0,115.367,115.4156,115.3378,115.3865,32515.0
2024-08-22 11:00:00,118.64,118.64,118.56,118.62,27842.0,115.3865,115.3865,115.3087,115.367,27842.0
2024-08-22 11:30:00,118.63,118.69,118.62,118.66,33857.0,115.3767,115.4351,115.367,115.4059,33857.0
2024-08-22 12:00:00,118.67,118.67,118.55,118.57,39768.0,115.4156,115.4156,115.2989,115.3184,39768.0
2024-08-22 12:30:00,118.57,118.58,118.53,118.58,44000.0,115.3184,115.3281,115.2795,115.3281,44000.0
2024-08-22 13:00:00,118.58,118.59,118.53,118.58,29777.0,115.3281,115.3378,115.2795,115.3281,29777.0
2024-08-22 13:30:00,118.59,118.63,118.58,118.63,25826.0,115.3378,115.3767,115.3281,115.3767,25826.0
2024-08-22 14:00:00,118.62,118.65,118.61,118.63,32579.0,115.367,115.3962,115.3573,115.3767,32579.0
2024-08-22 14:30:00,118.63,118.63,118.58,118.63,67538.0,115.3767,115.3767,115.3281,115.3767,67538.0
2024-08-22 15:00:00,118.62,118.66,118.61,118.64,60820.0,115.367,115.4059,115.3573,115.3865,60820.0
2024-08-22 15:30:00,118.64,118.64,118.61,118.62,69564.0,115.3865,115.3865,115.3573,115.367,69564.0
2024-08-23 09:30:00,118.78,118.78,118.68,118.74,84582.0,115.5226,115.5226,115.4254,115.4837,84582.0
2024-08-23 10:00:00,118.73,119.08,118.69,118.94,273856.0,115.474,115.8144,115.4351,115.6782,273856.0
2024-08-23 10:30:00,118.94,119.05,118.89,119.0,59346.0,115.6782,115.7852,115.6296,115.7366,59346.0
2024-08-23 11:00:00,118.99,119.05,118.99,119.01,41600.0,115.7269,115.7852,115.7269,115.7463,41600.0
2024-08-23 11:30:00,119.01,119.01,118.94,118.95,29713.0,115.7463,115.7463,115.6782,115.688,29713.0
2024-08-23 12:00:00,118.97,118.99,118.94,118.96,28956.0,115.7074,115.7269,115.6782,115.6977,28956.0
2024-08-23 12:30:00,118.96,118.97,118.9,118.92,27812.0,115.6977,115.7074,115.6393,115.6588,27812.0
2024-08-23 13:00:00,118.91,118.97,118.91,118.95,25666.0,115.6491,115.7074,115.6491,115.688,25666.0
2024-08-23 13:30:00,118.96,119.04,118.96,119.04,61778.0,115.6977,115.7755,115.6977,115.7755,61778.0
2024-08-23 14:00:00,119.04,119.09,119.03,119.05,15240.0,115.7755,115.8241,115.7658,115.7852,15240.0
2024-08-23 14:30:00,119.06,119.06,119.03,119.04,46119.0,115.795,115.795,115.7658,115.7755,46119.0
2024-08-23 15:00:00,119.04,119.07,119.03,119.04,29080.0,115.7755,115.8047,115.7658,115.7755,29080.0
2024-08-23 15:30:00,119.04,119.06,119.03,119.05,146432.0,115.7755,115.795,115.7658,115.7852,146432.0
2024-08-26 09:30:00,119.19,119.2,118.99,118.99,106358.0,115.9214,115.9311,115.7269,115.7269,106358.0
2024-08-26 10:00:00,118.99,119.14,118.98,119.12,56543.0,115.7269,115.8728,115.7171,115.8533,56543.0
2024-08-26 10:30:00,119.13,119.2,119.12,119.15,34897.0,115.863,115.9311,115.8533,115.8825,34897.0
2024-08-26 11:00:00,119.14,119.14,119.04,119.04,25960.0,115.8728,115.8728,115.7755,115.7755,25960.0
2024-08-26 11:30:00,119.04,119.07,119.01,119.03,45394.0,115.7755,115.8047,115.7463,115.7658,45394.0
2024-08-26 12:00:00,119.03,119.06,119.02,119.04,22616.0,115.7658,115.795,115.7561,115.7755,22616.0
2024-08-26 12:30:00,119.04,119.07,119.01,119.03,30065.0,115.7755,115.8047,115.7463,115.7658,30065.0
2024-08-26 13:00:00,119.03,119.08,119.02,119.03,28469.0,115.7658,115.8144,115.7561,115.7658,28469.0
2024-08-26 13:30:00,119.04,119.05,119.02,119.04,87784.0,115.7755,115.7852,115.7561,115.7755,87784.0
2024-08-26 14:00:00,119.04,119.05,119.0,119.01,35120.0,115.7755,115.7852,115.7366,115.7463,35120.0
2024-08-26 14:30:00,119.01,119.01,118.98,118.98,95863.0,115.7463,115.7463,115.7171,115.7171,95863.0
2024-08-26 15:00:00,118.98,118.99,118.96,118.98,50649.0,115.7171,115.7269,115.6977,115.7171,50649.0
2024-08-26 15:30:00,118.97,118.98,118.94,118.95,40724.0,115.7074,115.7171,115.6782,115.688,40724.0
2024-08-27 09:30:00,118.82,118.86,118.8,118.81,74080.0,115.5615,115.6004,115.5421,115.5518,74080.0
2024-08-27 10:00:00,118.81,118.88,118.79,118.85,89261.0,115.5518,115.6199,115.5324,115.5907,89261.0
2024-08-27 10:30:00,118.86,118.92,118.83,118.91,49355.0,115.6004,115.6588,115.5713,115.6491,49355.0
2024-08-27 11:00:00,118.92,118.97,118.89,118.93,71524.0,115.6588,115.7074,115.6296,115.6685,71524.0
2024-08-27 11:30:00,118.94,118.95,118.9,118.91,79086.0,115.6782,115.688,115.6393,115.6491,79086.0
2024-08-27 12:00:00,118.9,118.95,118.89,118.94,102351.0,115.6393,115.688,115.6296,115.6782,102351.0
2024-08-27 12:30:00,118.95,118.96,118.93,118.96,65202.0,115.688,115.6977,115.6685,115.6977,65202.0
2024-08-27 13:00:00,118.95,119.01,118.94,118.99,27186.0,115.688,115.7463,115.6782,115.7269,27186.0
2024-08-27 13:30:00,118.98,119.02,118.97,119.01,19971.0,115.7171,115.7561,115.7074,115.7463,19971.0
2024-08-27 14:00:00,119.02,119.06,118.99,119.05,126284.0,115.7561,115.795,115.7269,115.7852,126284.0
2024-08-27 14:30:00,119.05,119.06,119.01,119.01,115906.0,115.7852,115.795,115.7463,115.7463,115906.0
2024-08-27 15:00:00,119.02,119.02,118.99,119.01,66528.0,115.7561,115.7561,115.7269,115.7463,66528.0
2024-08-27 15:30:00,119.0,119.02,118.99,119.01,99897.0,115.7366,115.7561,115.7269,115.7463,99897.0
2024-08-28 09:30:00,119.03,119.03,118.97,119.0,67200.0,115.7658,115.7658,115.7074,115.7366,67200.0
2024-08-28 10:00:00,119.01,119.06,119.01,119.03,65191.0,115.7463,115.795,115.7463,115.7658,65191.0
2024-08-28 10:30:00,119.03,119.07,119.03,119.07,23889.0,115.7658,115.8047,115.7658,115.8047,23889.0
2024-08-28 11:00:00,119.07,119.09,119.03,119.09,69114.0,115.8047,115.8241,115.7658,115.8241,69114.0
2024-08-28 11:30:00,119.09,119.09,119.03,119.04,62947.0,115.8241,115.8241,115.7658,115.7755,62947.0
2024-08-28 12:00:00,119.04,119.05,119.01,119.02,68860.0,115.7755,115.7852,115.7463,115.7561,68860.0
2024-08-28 12:30:00,119.01,119.03,118.99,119.0,53272.0,115.7463,115.7658,115.7269,115.7366,53272.0
2024-08-28 13:00:00,119.0,119.02,118.97,119.02,22890.0,115.7366,115.7561,115.7074,115.7561,22890.0
2024-08-28 13:30:00,119.01,119.01,118.99,119.01,41046.0,115.7463,115.7463,115.7269,115.7463,41046.0
2024-08-28 14:00:00,119.02,119.02,118.97,118.97,24791.0,115.7561,115.7561,115.7074,115.7074,24791.0
2024-08-28 14:30:00,118.97,119.02,118.97,118.99,262787.0,115.7074,115.7561,115.7074,115.7269,262787.0
2024-08-28 15:00:00,118.99,119.01,118.97,118.99,67185.0,115.7269,115.7463,115.7074,115.7269,67185.0
2024-08-28 15:30:00,118.99,119.0,118.97,119.0,73909.0,115.7269,115.7366,115.7074,115.7366,73909.0
2024-08-29 09:30:00,118.85,118.87,118.83,118.85,51686.0,115.5907,115.6102,115.5713,115.5907,51686.0
2024-08-29 10:00:00,118.86,118.89,118.84,118.84,118564.0,115.6004,115.6296,115.581,115.581,118564.0
2024-08-29 10:30:00,118.85,118.86,118.76,118.8,118519.0,115.5907,115.6004,115.5032,115.5421,118519.0
2024-08-29 11:00:00,118.8,118.82,118.79,118.8,34917.0,115.5421,115.5615,115.5324,115.5421,34917.0
2024-08-29 11:30:00,118.78,118.86,118.78,118.84,39939.0,115.5226,115.6004,115.5226,115.581,39939.0
2024-08-29 12:00:00,118.85,118.89,118.84,118.89,33777.0,115.5907,115.6296,115.581,115.6296,33777.0
2024-08-29 12:30:00,118.88,118.9,118.86,118.88,24222.0,115.6199,115.6393,115.6004,115.6199,24222.0
2024-08-29 13:00:00,118.88,118.89,118.83,118.86,28960.0,115.6199,115.6296,115.5713,115.6004,28960.0
2024-08-29 13:30:00,118.86,118.88,118.85,118.88,33407.0,115.6004,115.6199,115.5907,115.6199,33407.0
2024-08-29 14:00:00,118.88,118.89,118.87,118.89,84645.0,115.6199,115.6296,115.6102,115.6296,84645.0
2024-08-29 14:30:00,118.89,118.89,118.86,118.89,29712.0,115.6296,115.6296,115.6004,115.6296,29712.0
2024-08-29 15:00:00,118.89,118.89,118.86,118.87,65173.0,115.6296,115.6296,115.6004,115.6102,65173.0
2024-08-29 15:30:00,118.87,118.88,118.85,118.86,46000.0,115.6102,115.6199,115.5907,115.6004,46000.0
2024-08-30 09:30:00,118.86,118.87,118.82,118.87,62582.0,115.6004,115.6102,115.5615,115.6102,62582.0
2024-08-30 10:00:00,118.89,118.96,118.88,118.91,36667.0,115.6296,115.6977,115.6199,115.6491,36667.0
2024-08-30 10:30:00,118.9,118.92,118.87,118.9,37163.0,115.6393,115.6588,115.6102,115.6393,37163.0
2024-08-30 11:00:00,118.9,118.95,118.87,118.91,105700.0,115.6393,115.688,115.6102,115.6491,105700.0
2024-08-30 11:30:00,118.91,118.91,118.87,118.87,53327.0,115.6491,115.6491,115.6102,115.6102,53327.0
2024-08-30 12:00:00,118.87,118.88,118.76,118.77,72252.0,115.6102,115.6199,115.5032,115.5129,72252.0
2024-08-30 12:30:00,118.78,118.79,118.73,118.73,46138.0,115.5226,115.5324,115.474,115.474,46138.0
2024-08-30 13:00:00,118.73,118.77,118.72,118.72,107881.0,115.474,115.5129,115.4643,115.4643,107881.0
2024-08-30 13:30:00,118.72,118.76,118.72,118.75,33238.0,115.4643,115.5032,115.4643,115.4935,33238.0
2024-08-30 14:00:00,118.75,118.78,118.73,118.78,23452.0,115.4935,115.5226,115.474,115.5226,23452.0
2024-08-30 14:30:00,118.78,118.79,118.72,118.74,122281.0,115.5226,115.5324,115.4643,115.4837,122281.0
2024-08-30 15:00:00,118.73,118.75,118.69,118.73,44078.0,115.474,115.4935,115.4351,115.474,44078.0
2024-08-30 15:30:00,118.73,118.75,118.67,118.73,304556.0,115.474,115.4935,115.4156,115.474,304556.0
2024-09-03 09:30:00,118.74,118.81,118.66,118.78,97706.0,115.7945,115.8628,115.7165,115.8335,97706.0
2024-09-03 10:00:00,118.79,118.89,118.7,118.79,146349.0,115.8433,115.9408,115.7555,115.8433,146349.0
2024-09-03 10:30:00,118.79,118.86,118.78,118.81,50699.0,115.8433,115.9115,115.8335,115.8628,50699.0
2024-09-03 11:00:00,118.82,118.82,118.71,118.73,26801.0,115.8725,115.8725,115.7653,115.7848,26801.0
2024-09-03 11:30:00,118.73,118.74,118.68,118.71,29029.0,115.7848,115.7945,115.736,115.7653,29029.0
2024-09-03 12:00:00,118.72,118.76,118.68,118.75,26085.0,115.775,115.814,115.736,115.8043,26085.0
2024-09-03 12:30:00,118.75,118.75,118.69,118.72,20082.0,115.8043,115.8043,115.7458,115.775,20082.0
2024-09-03 13:00:00,118.71,118.76,118.7,118.73,31015.0,115.7653,115.814,115.7555,115.7848,31015.0
2024-09-03 13:30:00,118.72,118.74,118.68,118.69,124001.0,115.775,115.7945,115.736,115.7458,124001.0
2024-09-03 14:00:00,118.68,118.74,118.68,118.73,16140.0,115.736,115.7945,115.736,115.7848,16140.0
2024-09-03 14:30:00,118.73,118.74,118.69,118.73,86126.0,115.7848,115.7945,115.7458,115.7848,86126.0
2024-09-03 15:00:00,118.73,118.8,118.73,118.77,53857.0,115.7848,115.853,115.7848,115.8238,53857.0
2024-09-03 15:30:00,118.77,118.81,118.75,118.8,116232.0,115.8238,115.8628,115.8043,115.853,116232.0
2024-09-04 09:30:00,118.9,118.95,118.89,118.93,1024855.0,115.9506,115.9993,115.9408,115.9798,1024855.0
2024-09-04 10:00:00,118.94,119.22,118.94,119.16,125340.0,115.9896,116.2626,115.9896,116.2041,125340.0
2024-09-04 10:30:00,119.15,119.18,119.12,119.12,35087.0,116.1944,116.2236,116.1651,116.1651,35087.0
2024-09-04 11:00:00,119.12,119.13,119.07,119.11,39689.0,116.1651,116.1749,116.1163,116.1553,39689.0
2024-09-04 11:30:00,119.1,119.12,119.07,119.09,72745.0,116.1456,116.1651,116.1163,116.1358,72745.0
2024-09-04 12:00:00,119.08,119.14,119.07,119.14,26434.0,116.1261,116.1846,116.1163,116.1846,26434.0
2024-09-04 12:30:00,119.14,119.16,119.13,119.15,31693.0,116.1846,116.2041,116.1749,116.1944,31693.0
2024-09-04 13:00:00,119.15,119.17,119.13,119.15,38818.0,116.1944,116.2139,116.1749,116.1944,38818.0
2024-09-04 13:30:00,119.15,119.2,119.14,119.16,29092.0,116.1944,116.2431,116.1846,116.2041,29092.0
2024-09-04 14:00:00,119.16,119.23,119.15,119.19,65044.0,116.2041,116.2724,116.1944,116.2334,65044.0
2024-09-04 14:30:00,119.19,119.23,119.17,119.23,43168.0,116.2334,116.2724,116.2139,116.2724,43168.0
2024-09-04 15:00:00,119.23,119.28,119.22,119.26,59773.0,116.2724,116.3211,116.2626,116.3016,59773.0
2024-09-04 15:30:00,119.26,119.31,119.24,119.27,218040.0,116.3016,116.3504,116.2821,116.3114,218040.0
2024-09-05 09:30:00,119.49,119.52,119.45,119.51,1285635.0,116.5259,116.5552,116.4869,116.5454,1285635.0
2024-09-05 10:00:00,119.5,119.51,119.27,119.3,266374.0,116.5357,116.5454,116.3114,116.3406,266374.0
2024-09-05 10:30:00,119.3,119.31,119.17,119.21,137461.0,116.3406,116.3504,116.2139,116.2529,137461.0
2024-09-05 11:00:00,119.2,119.29,119.19,119.28,112525.0,116.2431,116.3309,116.2334,116.3211,112525.0
2024-09-05 11:30:00,119.28,119.35,119.27,119.33,68032.0,116.3211,116.3894,116.3114,116.3699,68032.0
2024-09-05 12:00:00,119.33,119.37,119.3,119.37,60164.0,116.3699,116.4089,116.3406,116.4089,60164.0
2024-09-05 12:30:00,119.36,119.38,119.33,119.36,101355.0,116.3991,116.4186,116.3699,116.3991,101355.0
2024-09-05 13:00:00,119.37,119.41,119.34,119.41,69959.0,116.4089,116.4479,116.3796,116.4479,69959.0
2024-09-05 13:30:00,119.41,119.42,119.37,119.41,138622.0,116.4479,116.4577,116.4089,116.4479,138622.0
2024-09-05 14:00:00,119.41,119.44,119.4,119.43,112174.0,116.4479,116.4772,116.4382,116.4674,112174.0
2024-09-05 14:30:00,119.43,119.43,119.35,119.38,264044.0,116.4674,116.4674,116.3894,116.4186,264044.0
2024-09-05 15:00:00,119.38,119.42,119.38,119.39,235672.0,116.4186,116.4577,116.4186,116.4284,235672.0
2024-09-05 15:30:00,119.38,119.42,119.37,119.39,237745.0,116.4186,116.4577,116.4089,116.4284,237745.0
2024-09-06 09:30:00,119.48,119.49,119.26,119.34,160162.0,116.5162,116.5259,116.3016,116.3796,160162.0
2024-09-06 10:00:00,119.35,119.63,119.35,119.63,106666.0,116.3894,116.6624,116.3894,116.6624,106666.0
2024-09-06 10:30:00,119.61,119.77,119.59,119.76,99193.0,116.6429,116.799,116.6234,116.7892,99193.0
2024-09-06 11:00:00,119.75,119.99,119.74,119.81,547463.0,116.7795,117.0135,116.7697,116.838,547463.0
2024-09-06 11:30:00,119.82,119.82,119.71,119.78,127425.0,116.8477,116.8477,116.7405,116.8087,127425.0
2024-09-06 12:00:00,119.78,119.78,119.59,119.63,95036.0,116.8087,116.8087,116.6234,116.6624,95036.0
2024-09-06 12:30:00,119.62,119.63,119.51,119.55,110698.0,116.6527,116.6624,116.5454,116.5844,110698.0
2024-09-06 13:00:00,119.54,119.67,119.48,119.67,47215.0,116.5747,116.7015,116.5162,116.7015,47215.0
2024-09-06 13:30:00,119.68,119.74,119.64,119.66,168815.0,116.7112,116.7697,116.6722,116.6917,168815.0
2024-09-06 14:00:00,119.66,119.72,119.59,119.72,259904.0,116.6917,116.7502,116.6234,116.7502,259904.0
2024-09-06 14:30:00,119.72,119.74,119.67,119.71,214355.0,116.7502,116.7697,116.7015,116.7405,214355.0
2024-09-06 15:00:00,119.7,119.7,119.63,119.64,108644.0,116.7307,116.7307,116.6624,116.6722,108644.0
2024-09-06 15:30:00,119.64,119.7,119.6,119.66,182502.0,116.6722,116.7307,116.6332,116.6917,182502.0
2024-09-09 09:30:00,119.61,119.63,119.51,119.59,102487.0,116.6429,116.6624,116.5454,116.6234,102487.0
2024-09-09 10:00:00,119.59,119.67,119.55,119.66,53071.0,116.6234,116.7015,116.5844,116.6917,53071.0
2024-09-09 10:30:00,119.67,119.7,119.63,119.69,63230.0,116.7015,116.7307,116.6624,116.721,63230.0
2024-09-09 11:00:00,119.68,119.72,119.65,119.67,40060.0,116.7112,116.7502,116.682,116.7015,40060.0
2024-09-09 11:30:00,119.67,119.71,119.65,119.7,59951.0,116.7015,116.7405,116.682,116.7307,59951.0
2024-09-09 12:00:00,119.71,119.71,119.63,119.66,107678.0,116.7405,116.7405,116.6624,116.6917,107678.0
2024-09-09 12:30:00,119.66,119.73,119.65,119.72,52528.0,116.6917,116.76,116.682,116.7502,52528.0
2024-09-09 13:00:00,119.71,119.77,119.7,119.75,31991.0,116.7405,116.799,116.7307,116.7795,31991.0
2024-09-09 13:30:00,119.75,119.78,119.71,119.72,65547.0,116.7795,116.8087,116.7405,116.7502,65547.0
2024-09-09 14:00:00,119.71,119.72,119.68,119.71,41434.0,116.7405,116.7502,116.7112,116.7405,41434.0
2024-09-09 14:30:00,119.71,119.74,119.67,119.73,117163.0,116.7405,116.7697,116.7015,116.76,117163.0
2024-09-09 15:00:00,119.73,119.76,119.7,119.72,700258.0,116.76,116.7892,116.7307,116.7502,700258.0
2024-09-09 15:30:00,119.71,119.73,119.69,119.72,407814.0,116.7405,116.76,116.721,116.7502,407814.0
2024-09-10 09:30:00,119.75,119.79,119.74,119.78,48981.0,116.7795,116.8185,116.7697,116.8087,48981.0
2024-09-10 10:00:00,119.78,119.88,119.76,119.82,106728.0,116.8087,116.9062,116.7892,116.8477,106728.0
2024-09-10 10:30:00,119.83,119.9,119.81,119.87,91553.0,116.8575,116.9258,116.838,116.8965,91553.0
2024-09-10 11:00:00,119.87,119.93,119.87,119.92,29912.0,116.8965,116.955,116.8965,116.9453,29912.0
2024-09-10 11:30:00,119.92,120.06,119.91,120.06,139283.0,116.9453,117.0818,116.9355,117.0818,139283.0
2024-09-10 12:00:00,120.05,120.08,119.98,119.99,31801.0,117.072,117.1013,117.0038,117.0135,31801.0
2024-09-10 12:30:00,119.99,120.0,119.94,119.97,35233.0,117.0135,117.0233,116.9648,116.994,35233.0
2024-09-10 13:00:00,119.97,120.1,119.95,120.03,74022.0,116.994,117.1208,116.9745,117.0525,74022.0
2024-09-10 13:30:00,120.04,120.09,120.03,120.07,33391.0,117.0623,117.111,117.0525,117.0915,33391.0
2024-09-10 14:00:00,120.06,120.1,120.03,120.09,88057.0,117.0818,117.1208,117.0525,117.111,88057.0
2024-09-10 14:30:00,120.08,120.1,120.04,120.05,245306.0,117.1013,117.1208,117.0623,117.072,245306.0
2024-09-10 15:00:00,120.05,120.09,120.04,120.06,160503.0,117.072,117.111,117.0623,117.0818,160503.0
2024-09-10 15:30:00,120.05,120.08,120.04,120.06,623497.0,117.072,117.1013,117.0623,117.0818,623497.0
2024-09-11 09:30:00,119.85,120.05,119.81,120.04,102307.0,116.877,117.072,116.838,117.0623,102307.0
2024-09-11 10:00:00,120.04,120.2,120.0,120.13,146816.0,117.0623,117.2183,117.0233,117.15,146816.0
2024-09-11 10:30:00,120.14,120.25,120.13,120.19,150530.0,117.1598,117.2671,117.15,117.2086,150530.0
2024-09-11 11:00:00,120.19,120.21,120.09,120.12,79203.0,117.2086,117.2281,117.111,117.1403,79203.0
2024-09-11 11:30:00,120.12,120.13,120.0,120.02,59751.0,117.1403,117.15,117.0233,117.0428,59751.0
2024-09-11 12:00:00,120.02,120.02,119.93,119.95,71329.0,117.0428,117.0428,116.955,116.9745,71329.0
2024-09-11 12:30:00,119.95,119.98,119.93,119.95,98230.0,116.9745,117.0038,116.955,116.9745,98230.0
2024-09-11 13:00:00,119.94,120.07,119.87,119.89,91558.0,116.9648,117.0915,116.8965,116.916,91558.0
2024-09-11 13:30:00,119.88,119.9,119.83,119.86,65181.0,116.9062,116.9258,116.8575,116.8867,65181.0
2024-09-11 14:00:00,119.87,119.92,119.86,119.88,126658.0,116.8965,116.9453,116.8867,116.9062,126658.0
2024-09-11 14:30:00,119.9,119.97,119.89,119.97,146821.0,116.9258,116.994,116.916,116.994,146821.0
2024-09-11 15:00:00,119.97,120.0,119.94,120.0,250706.0,116.994,117.0233,116.9648,117.0233,250706.0
2024-09-11 15:30:00,120.0,120.0,119.95,119.95,322837.0,117.0233,117.0233,116.9745,116.9745,322837.0
2024-09-12 09:30:00,119.91,120.0,119.82,119.96,101340.0,116.9355,117.0233,116.8477,116.9843,101340.0
2024-09-12 10:00:00,119.94,119.94,119.81,119.83,84910.0,116.9648,116.9648,116.838,116.8575,84910.0
2024-09-12 10:30:00,119.82,119.86,119.77,119.81,57785.0,116.8477,116.8867,116.799,116.838,57785.0
2024-09-12 11:00:00,119.83,119.85,119.79,119.81,46623.0,116.8575,116.877,116.8185,116.838,46623.0
2024-09-12 11:30:00,119.82,119.88,119.81,119.86,25481.0,116.8477,116.9062,116.838,116.8867,25481.0
2024-09-12 12:00:00,119.85,119.85,119.72,119.72,65197.0,116.877,116.877,116.7502,116.7502,65197.0
2024-09-12 12:30:00,119.72,119.77,119.7,119.76,47422.0,116.7502,116.799,116.7307,116.7892,47422.0
2024-09-12 13:00:00,119.75,119.83,119.72,119.77,86204.0,116.7795,116.8575,116.7502,116.799,86204.0
2024-09-12 13:30:00,119.77,119.85,119.75,119.84,78247.0,116.799,116.877,116.7795,116.8672,78247.0
2024-09-12 14:00:00,119.82,119.88,119.78,119.85,181974.0,116.8477,116.9062,116.8087,116.877,181974.0
2024-09-12 14:30:00,119.84,119.88,119.79,119.88,78616.0,116.8672,116.9062,116.8185,116.9062,78616.0
2024-09-12 15:00:00,119.88,119.91,119.86,119.87,296002.0,116.9062,116.9355,116.8867,116.8965,296002.0
2024-09-12 15:30:00,119.87,119.91,119.84,119.84,196192.0,116.8965,116.9355,116.8672,116.8672,196192.0
2024-09-13 09:30:00,120.16,120.17,120.08,120.09,174521.0,117.1793,117.1891,117.1013,117.111,174521.0
2024-09-13 10:00:00,120.09,120.12,120.0,120.04,109376.0,117.111,117.1403,117.0233,117.0623,109376.0
2024-09-13 10:30:00,120.04,120.07,120.01,120.03,279190.0,117.0623,117.0915,117.033,117.0525,279190.0
2024-09-13 11:00:00,120.03,120.1,120.02,120.08,45337.0,117.0525,117.1208,117.0428,117.1013,45337.0
2024-09-13 11:30:00,120.09,120.09,120.04,120.09,98481.0,117.111,117.111,117.0623,117.111,98481.0
2024-09-13 12:00:00,120.08,120.14,120.06,120.13,80067.0,117.1013,117.1598,117.0818,117.15,80067.0
2024-09-13 12:30:00,120.13,120.16,120.12,120.16,64690.0,117.15,117.1793,117.1403,117.1793,64690.0
2024-09-13 13:00:00,120.15,120.16,120.12,120.15,34817.0,117.1695,117.1793,117.1403,117.1695,34817.0
2024-09-13 13:30:00,120.16,120.16,120.13,120.15,29239.0,117.1793,117.1793,117.15,117.1695,29239.0
2024-09-13 14:00:00,120.15,120.17,120.15,120.17,54436.0,117.1695,117.1891,117.1695,117.1891,54436.0
2024-09-13 14:30:00,120.16,120.17,120.13,120.14,162933.0,117.1793,117.1891,117.15,117.1598,162933.0
2024-09-13 15:00:00,120.15,120.15,120.12,120.13,67187.0,117.1695,117.1695,117.1403,117.15,67187.0
2024-09-13 15:30:00,120.13,120.13,120.08,120.09,286248.0,117.15,117.15,117.1013,117.111,286248.0
2024-09-16 09:30:00,120.18,120.19,120.08,120.13,27151.0,117.1988,117.2086,117.1013,117.15,27151.0
2024-09-16 10:00:00,120.13,120.16,120.1,120.15,52544.0,117.15,117.1793,117.1208,117.1695,52544.0
2024-09-16 10:30:00,120.16,120.23,120.16,120.23,140429.0,117.1793,117.2476,117.1793,117.2476,140429.0
2024-09-16 11:00:00,120.23,120.25,120.21,120.24,33306.0,117.2476,117.2671,117.2281,117.2573,33306.0
2024-09-16 11:30:00,120.24,120.24,120.19,120.21,63296.0,117.2573,117.2573,117.2086,117.2281,63296.0
2024-09-16 12:00:00,120.21,120.24,120.21,120.21,32681.0,117.2281,117.2573,117.2281,117.2281,32681.0
2024-09-16 12:30:00,120.22,120.27,120.2,120.26,21780.0,117.2378,117.2866,117.2183,117.2768,21780.0
2024-09-16 13:00:00,120.27,120.27,120.22,120.25,49638.0,117.2866,117.2866,117.2378,117.2671,49638.0
2024-09-16 13:30:00,120.25,120.28,120.23,120.28,51648.0,117.2671,117.2963,117.2476,117.2963,51648.0
2024-09-16 14:00:00,120.27,120.28,120.21,120.22,72891.0,117.2866,117.2963,117.2281,117.2378,72891.0
2024-09-16 14:30:00,120.23,120.26,120.22,120.25,38949.0,117.2476,117.2768,117.2378,117.2671,38949.0
2024-09-16 15:00:00,120.25,120.25,120.21,120.23,56087.0,117.2671,117.2671,117.2281,117.2476,56087.0
2024-09-16 15:30:00,120.23,120.27,120.21,120.24,97112.0,117.2476,117.2866,117.2281,117.2573,97112.0
2024-09-17 09:30:00,120.14,120.18,120.01,120.04,195371.0,117.1598,117.1988,117.033,117.0623,195371.0
2024-09-17 10:00:00,120.04,120.06,120.0,120.05,88471.0,117.0623,117.0818,117.0233,117.072,88471.0
2024-09-17 10:30:00,120.05,120.1,120.04,120.09,69265.0,117.072,117.1208,117.0623,117.111,69265.0
2024-09-17 11:00:00,120.1,120.1,120.0,120.01,55771.0,117.1208,117.1208,117.0233,117.033,55771.0
2024-09-17 11:30:00,120.01,120.07,120.0,120.05,476632.0,117.033,117.0915,117.0233,117.072,476632.0
2024-09-17 12:00:00,120.04,120.07,120.02,120.04,35951.0,117.0623,117.0915,117.0428,117.0623,35951.0
2024-09-17 12:30:00,120.04,120.1,120.03,120.09,41062.0,117.0623,117.1208,117.0525,117.111,41062.0
2024-09-17 13:00:00,120.09,120.1,120.04,120.08,42965.0,117.111,117.1208,117.0623,117.1013,42965.0
2024-09-17 13:30:00,120.08,120.1,120.03,120.09,74905.0,117.1013,117.1208,117.0525,117.111,74905.0
2024-09-17 14:00:00,120.09,120.11,120.07,120.11,56818.0,117.111,117.1305,117.0915,117.1305,56818.0
2024-09-17 14:30:00,120.1,120.13,120.09,120.11,98656.0,117.1208,117.15,117.111,117.1305,98656.0
2024-09-17 15:00:00,120.12,120.13,120.09,120.09,89300.0,117.1403,117.15,117.111,117.111,89300.0
2024-09-17 15:30:00,120.09,120.12,120.07,120.1,90173.0,117.111,117.1403,117.0915,117.1208,90173.0
2024-09-18 09:30:00,119.92,119.94,119.87,119.9,64600.0,116.9453,116.9648,116.8965,116.9258,64600.0
2024-09-18 10:00:00,119.9,119.9,119.81,119.81,47894.0,116.9258,116.9258,116.838,116.838,47894.0
2024-09-18 10:30:00,119.82,119.84,119.79,119.81,133830.0,116.8477,116.8672,116.8185,116.838,133830.0
2024-09-18 11:00:00,119.81,119.85,119.8,119.84,40479.0,116.838,116.877,116.8282,116.8672,40479.0
2024-09-18 11:30:00,119.84,119.86,119.81,119.84,49915.0,116.8672,116.8867,116.838,116.8672,49915.0
2024-09-18 12:00:00,119.85,119.88,119.85,119.86,39782.0,116.877,116.9062,116.877,116.8867,39782.0
2024-09-18 12:30:00,119.86,119.92,119.84,119.92,84470.0,116.8867,116.9453,116.8672,116.9453,84470.0
2024-09-18 13:00:00,119.92,119.92,119.89,119.91,27686.0,116.9453,116.9453,116.916,116.9355,27686.0
2024-09-18 13:30:00,119.91,119.94,119.75,119.76,45467.0,116.9355,116.9648,116.7795,116.7892,45467.0
2024-09-18 14:00:00,119.8,120.33,119.79,120.12,431829.0,116.8282,117.3451,116.8185,117.1403,431829.0
2024-09-18 14:30:00,120.11,120.24,119.94,119.95,216638.0,117.1305,117.2573,116.9648,116.9745,216638.0
2024-09-18 15:00:00,119.95,119.98,119.81,119.91,245170.0,116.9745,117.0038,116.838,116.9355,245170.0
2024-09-18 15:30:00,119.91,119.94,119.8,119.84,152832.0,116.9355,116.9648,116.8282,116.8672,152832.0
2024-09-19 09:30:00,119.7,119.77,119.68,119.74,180367.0,116.7307,116.799,116.7112,116.7697,180367.0
2024-09-19 10:00:00,119.74,119.82,119.7,119.79,53774.0,116.7697,116.8477,116.7307,116.8185,53774.0
2024-09-19 10:30:00,119.8,119.87,119.78,119.84,322117.0,116.8282,116.8965,116.8087,116.8672,322117.0
2024-09-19 11:00:00,119.84,119.85,119.78,119.8,73567.0,116.8672,116.877,116.8087,116.8282,73567.0
2024-09-19 11:30:00,119.8,119.81,119.74,119.77,138102.0,116.8282,116.838,116.7697,116.799,138102.0
2024-09-19 12:00:00,119.77,119.79,119.73,119.76,48866.0,116.799,116.8185,116.76,116.7892,48866.0
2024-09-19 12:30:00,119.76,119.78,119.73,119.73,67627.0,116.7892,116.8087,116.76,116.76,67627.0
2024-09-19 13:00:00,119.74,119.77,119.72,119.76,43387.0,116.7697,116.799,116.7502,116.7892,43387.0
2024-09-19 13:30:00,119.75,119.76,119.72,119.75,85455.0,116.7795,116.7892,116.7502,116.7795,85455.0
2024-09-19 14:00:00,119.75,119.8,119.74,119.79,249401.0,116.7795,116.8282,116.7697,116.8185,249401.0
2024-09-19 14:30:00,119.79,119.8,119.76,119.77,181829.0,116.8185,116.8282,116.7892,116.799,181829.0
2024-09-19 15:00:00,119.76,119.83,119.76,119.82,209323.0,116.7892,116.8575,116.7892,116.8477,209323.0
2024-09-19 15:30:00,119.83,119.86,119.81,119.83,171035.0,116.8575,116.8867,116.838,116.8575,171035.0
2024-09-20 09:30:00,119.72,119.75,119.67,119.72,80810.0,116.7502,116.7795,116.7015,116.7502,80810.0
2024-09-20 10:00:00,119.71,119.72,119.65,119.66,381120.0,116.7405,116.7502,116.682,116.6917,381120.0
2024-09-20 10:30:00,119.66,119.67,119.65,119.66,117052.0,116.6917,116.7015,116.682,116.6917,117052.0
2024-09-20 11:00:00,119.66,119.68,119.63,119.67,48858.0,116.6917,116.7112,116.6624,116.7015,48858.0
2024-09-20 11:30:00,119.67,119.86,119.66,119.85,250665.0,116.7015,116.8867,116.6917,116.877,250665.0
2024-09-20 12:00:00,119.85,119.94,119.83,119.93,179728.0,116.877,116.9648,116.8575,116.955,179728.0
2024-09-20 12:30:00,119.92,119.97,119.9,119.96,87111.0,116.9453,116.994,116.9258,116.9843,87111.0
2024-09-20 13:00:00,119.97,119.97,119.92,119.94,21939.0,116.994,116.994,116.9453,116.9648,21939.0
2024-09-20 13:30:00,119.94,119.94,119.89,119.9,37310.0,116.9648,116.9648,116.916,116.9258,37310.0
2024-09-20 14:00:00,119.89,119.92,119.87,119.92,49251.0,116.916,116.9453,116.8965,116.9453,49251.0
2024-09-20 14:30:00,119.91,119.93,119.89,119.9,78394.0,116.9355,116.955,116.916,116.9258,78394.0
2024-09-20 15:00:00,119.92,119.93,119.9,119.93,31954.0,116.9453,116.955,116.9258,116.955,31954.0
2024-09-20 15:30:00,119.93,119.93,119.87,119.88,104162.0,116.955,116.955,116.8965,116.9062,104162.0
2024-09-23 09:30:00,119.74,119.86,119.61,119.61,197907.0,116.7697,116.8867,116.6429,116.6429,197907.0
2024-09-23 10:00:00,119.61,119.62,119.56,119.62,119029.0,116.6429,116.6527,116.5942,116.6527,119029.0
2024-09-23 10:30:00,119.62,119.67,119.61,119.65,464237.0,116.6527,116.7015,116.6429,116.682,464237.0
2024-09-23 11:00:00,119.65,119.69,119.63,119.66,228322.0,116.682,116.721,116.6624,116.6917,228322.0
2024-09-23 11:30:00,119.66,119.78,119.65,119.78,45332.0,116.6917,116.8087,116.682,116.8087,45332.0
2024-09-23 12:00:00,119.8,119.87,119.77,119.86,225105.0,116.8282,116.8965,116.799,116.8867,225105.0
2024-09-23 12:30:00,119.86,119.89,119.84,119.85,171663.0,116.8867,116.916,116.8672,116.877,171663.0
2024-09-23 13:00:00,119.86,119.91,119.86,119.88,42127.0,116.8867,116.9355,116.8867,116.9062,42127.0
2024-09-23 13:30:00,119.88,119.9,119.85,119.86,72543.0,116.9062,116.9258,116.877,116.8867,72543.0
2024-09-23 14:00:00,119.86,119.88,119.84,119.87,118400.0,116.8867,116.9062,116.8672,116.8965,118400.0
2024-09-23 14:30:00,119.87,119.89,119.85,119.86,94820.0,116.8965,116.916,116.877,116.8867,94820.0
2024-09-23 15:00:00,119.86,119.86,119.81,119.83,47407.0,116.8867,116.8867,116.838,116.8575,47407.0
2024-09-23 15:30:00,119.82,119.84,119.8,119.81,67813.0,116.8477,116.8672,116.8282,116.838,67813.0
2024-09-24 09:30:00,119.71,119.72,119.64,119.71,85772.0,116.7405,116.7502,116.6722,116.7405,85772.0
2024-09-24 10:00:00,119.7,119.92,119.7,119.9,524055.0,116.7307,116.9453,116.7307,116.9258,524055.0
2024-09-24 10:30:00,119.9,119.93,119.87,119.92,180421.0,116.9258,116.955,116.8965,116.9453,180421.0
2024-09-24 11:00:00,119.93,119.93,119.89,119.91,76306.0,116.955,116.955,116.916,116.9355,76306.0
2024-09-24 11:30:00,119.91,119.91,119.86,119.88,86718.0,116.9355,116.9355,116.8867,116.9062,86718.0
2024-09-24 12:00:00,119.88,119.96,119.88,119.94,110271.0,116.9062,116.9843,116.9062,116.9648,110271.0
2024-09-24 12:30:00,119.93,119.94,119.9,119.93,100966.0,116.955,116.9648,116.9258,116.955,100966.0
2024-09-24 13:00:00,119.93,119.95,119.87,119.89,143525.0,116.955,116.9745,116.8965,116.916,143525.0
2024-09-24 13:30:00,119.88,119.93,119.87,119.93,79907.0,116.9062,116.955,116.8965,116.955,79907.0
2024-09-24 14:00:00,119.93,120.0,119.91,119.98,153514.0,116.955,117.0233,116.9355,117.0038,153514.0
2024-09-24 14:30:00,119.97,119.99,119.94,119.95,165500.0,116.994,117.0135,116.9648,116.9745,165500.0
2024-09-24 15:00:00,119.95,119.99,119.92,119.98,176982.0,116.9745,117.0135,116.9453,117.0038,176982.0
2024-09-24 15:30:00,119.98,120.0,119.97,119.99,274489.0,117.0038,117.0233,116.994,117.0135,274489.0
2024-09-25 09:30:00,119.85,119.86,119.79,119.84,156566.0,116.877,116.8867,116.8185,116.8672,156566.0
2024-09-25 10:00:00,119.84,119.85,119.76,119.79,83233.0,116.8672,116.877,116.7892,116.8185,83233.0
2024-09-25 10:30:00,119.78,119.83,119.77,119.78,31678.0,116.8087,116.8575,116.799,116.8087,31678.0
2024-09-25 11:00:00,119.8,119.81,119.74,119.75,392946.0,116.8282,116.838,116.7697,116.7795,392946.0
2024-09-25 11:30:00,119.75,119.81,119.73,119.79,142985.0,116.7795,116.838,116.76,116.8185,142985.0
2024-09-25 12:00:00,119.8,119.83,119.79,119.82,113128.0,116.8282,116.8575,116.8185,116.8477,113128.0
2024-09-25 12:30:00,119.82,119.84,119.79,119.79,35609.0,116.8477,116.8672,116.8185,116.8185,35609.0
2024-09-25 13:00:00,119.8,119.82,119.76,119.77,253627.0,116.8282,116.8477,116.7892,116.799,253627.0
2024-09-25 13:30:00,119.78,119.81,119.78,119.81,36144.0,116.8087,116.838,116.8087,116.838,36144.0
2024-09-25 14:00:00,119.8,119.82,119.78,119.8,144819.0,116.8282,116.8477,116.8087,116.8282,144819.0
2024-09-25 14:30:00,119.8,119.81,119.76,119.76,69052.0,116.8282,116.838,116.7892,116.7892,69052.0
2024-09-25 15:00:00,119.76,119.76,119.74,119.75,49583.0,116.7892,116.7892,116.7697,116.7795,49583.0
2024-09-25 15:30:00,119.75,119.75,119.72,119.74,139285.0,116.7795,116.7795,116.7502,116.7697,139285.0
2024-09-26 09:30:00,119.72,119.78,119.62,119.65,108377.0,116.7502,116.8087,116.6527,116.682,108377.0
2024-09-26 10:00:00,119.65,119.66,119.54,119.54,100997.0,116.682,116.6917,116.5747,116.5747,100997.0
2024-09-26 10:30:00,119.53,119.66,119.51,119.65,58565.0,116.5649,116.6917,116.5454,116.682,58565.0
2024-09-26 11:00:00,119.64,119.65,119.58,119.6,29831.0,116.6722,116.682,116.6137,116.6332,29831.0
2024-09-26 11:30:00,119.6,119.62,119.56,119.57,51064.0,116.6332,116.6527,116.5942,116.6039,51064.0
2024-09-26 12:00:00,119.56,119.59,119.54,119.55,40087.0,116.5942,116.6234,116.5747,116.5844,40087.0
2024-09-26 12:30:00,119.56,119.59,119.5,119.52,88966.0,116.5942,116.6234,116.5357,116.5552,88966.0
2024-09-26 13:00:00,119.52,119.63,119.51,119.62,52012.0,116.5552,116.6624,116.5454,116.6527,52012.0
2024-09-26 13:30:00,119.6,119.6,119.57,119.58,64485.0,116.6332,116.6332,116.6039,116.6137,64485.0
2024-09-26 14:00:00,119.58,119.63,119.56,119.59,70594.0,116.6137,116.6624,116.5942,116.6234,70594.0
2024-09-26 14:30:00,119.59,119.61,119.58,119.61,78792.0,116.6234,116.6429,116.6137,116.6429,78792.0
2024-09-26 15:00:00,119.61,119.64,119.59,119.6,107614.0,116.6429,116.6722,116.6234,116.6332,107614.0
2024-09-26 15:30:00,119.61,119.61,119.56,119.58,66585.0,116.6429,116.6429,116.5942,116.6137,66585.0
2024-09-27 09:30:00,119.75,119.82,119.71,119.81,37989.0,116.7795,116.8477,116.7405,116.838,37989.0
2024-09-27 10:00:00,119.8,119.83,119.73,119.74,47839.0,116.8282,116.8575,116.76,116.7697,47839.0
2024-09-27 10:30:00,119.74,119.78,119.72,119.75,370333.0,116.7697,116.8087,116.7502,116.7795,370333.0
2024-09-27 11:00:00,119.74,119.8,119.73,119.8,36164.0,116.7697,116.8282,116.76,116.8282,36164.0
2024-09-27 11:30:00,119.8,119.84,119.75,119.84,154650.0,116.8282,116.8672,116.7795,116.8672,154650.0
2024-09-27 12:00:00,119.84,119.92,119.84,119.89,32375.0,116.8672,116.9453,116.8672,116.916,32375.0
2024-09-27 12:30:00,119.9,119.95,119.89,119.91,260366.0,116.9258,116.9745,116.916,116.9355,260366.0
2024-09-27 13:00:00,119.91,119.93,119.89,119.89,236917.0,116.9355,116.955,116.916,116.916,236917.0
2024-09-27 13:30:00,119.9,119.94,119.89,119.91,25513.0,116.9258,116.9648,116.916,116.9355,25513.0
2024-09-27 14:00:00,119.91,119.93,119.89,119.93,59815.0,116.9355,116.955,116.916,116.955,59815.0
2024-09-27 14:30:00,119.92,119.93,119.9,119.93,49674.0,116.9453,116.955,116.9258,116.955,49674.0
2024-09-27 15:00:00,119.93,119.93,119.89,119.91,48152.0,116.955,116.955,116.916,116.9355,48152.0
2024-09-27 15:30:00,119.91,119.93,119.87,119.93,318944.0,116.9355,116.955,116.8965,116.955,318944.0
2024-09-30 09:30:00,119.81,119.82,119.73,119.79,73152.0,116.838,116.8477,116.76,116.8185,73152.0
2024-09-30 10:00:00,119.79,119.83,119.77,119.78,81027.0,116.8185,116.8575,116.799,116.8087,81027.0
2024-09-30 10:30:00,119.79,119.83,119.71,119.72,55750.0,116.8185,116.8575,116.7405,116.7502,55750.0
2024-09-30 11:00:00,119.72,119.75,119.68,119.72,131510.0,116.7502,116.7795,116.7112,116.7502,131510.0
2024-09-30 11:30:00,119.71,119.74,119.67,119.71,62497.0,116.7405,116.7697,116.7015,116.7405,62497.0
2024-09-30 12:00:00,119.71,119.75,119.7,119.75,44753.0,116.7405,116.7795,116.7307,116.7795,44753.0
2024-09-30 12:30:00,119.75,119.82,119.75,119.81,57767.0,116.7795,116.8477,116.7795,116.838,57767.0
2024-09-30 13:00:00,119.8,119.83,119.79,119.83,156571.0,116.8282,116.8575,116.8185,116.8575,156571.0
2024-09-30 13:30:00,119.83,119.83,119.74,119.77,149240.0,116.8575,116.8575,116.7697,116.799,149240.0
2024-09-30 14:00:00,119.77,119.78,119.51,119.53,250692.0,116.799,116.8087,116.5454,116.5649,250692.0
2024-09-30 14:30:00,119.53,119.59,119.52,119.55,338888.0,116.5649,116.6234,116.5552,116.5844,338888.0
2024-09-30 15:00:00,119.55,119.58,119.51,119.52,121840.0,116.5844,116.6137,116.5454,116.5552,121840.0
2024-09-30 15:30:00,119.51,119.63,119.51,119.6,415578.0,116.5454,116.6624,116.5454,116.6332,415578.0
2024-10-01 09:30:00,119.53,119.76,119.52,119.67,358913.0,116.872,117.0969,116.8622,117.0089,358913.0
2024-10-01 10:00:00,119.64,119.78,119.55,119.71,184063.0,116.9796,117.1164,116.8916,117.048,184063.0
2024-10-01 10:30:00,119.71,119.74,119.63,119.67,117344.0,117.048,117.0773,116.9698,117.0089,117344.0
2024-10-01 11:00:00,119.68,119.7,119.63,119.64,143309.0,117.0187,117.0382,116.9698,116.9796,143309.0
2024-10-01 11:30:00,119.64,119.67,119.59,119.67,93359.0,116.9796,117.0089,116.9307,117.0089,93359.0
2024-10-01 12:00:00,119.67,119.74,119.65,119.73,47116.0,117.0089,117.0773,116.9893,117.0676,47116.0
2024-10-01 12:30:00,119.73,119.79,119.7,119.7,200399.0,117.0676,117.1262,117.0382,117.0382,200399.0
2024-10-01 13:00:00,119.7,119.75,119.67,119.68,67001.0,117.0382,117.0871,117.0089,117.0187,67001.0
2024-10-01 13:30:00,119.69,119.69,119.54,119.55,173068.0,117.0284,117.0284,116.8818,116.8916,173068.0
2024-10-01 14:00:00,119.56,119.57,119.49,119.52,105016.0,116.9013,116.9111,116.8329,116.8622,105016.0
2024-10-01 14:30:00,119.52,119.54,119.49,119.52,56171.0,116.8622,116.8818,116.8329,116.8622,56171.0
2024-10-01 15:00:00,119.53,119.57,119.52,119.57,86359.0,116.872,116.9111,116.8622,116.9111,86359.0
2024-10-01 15:30:00,119.56,119.57,119.54,119.56,108179.0,116.9013,116.9111,116.8818,116.9013,108179.0
2024-10-02 09:30:00,119.3,119.3,119.23,119.28,92698.0,116.6471,116.6471,116.5787,116.6276,92698.0
2024-10-02 10:00:00,119.28,119.36,119.26,119.34,83577.0,116.6276,116.7058,116.608,116.6862,83577.0
2024-10-02 10:30:00,119.34,119.35,119.29,119.32,40337.0,116.6862,116.696,116.6373,116.6667,40337.0
2024-10-02 11:00:00,119.32,119.37,119.31,119.35,45735.0,116.6667,116.7156,116.6569,116.696,45735.0
2024-10-02 11:30:00,119.34,119.42,119.32,119.42,38070.0,116.6862,116.7644,116.6667,116.7644,38070.0
2024-10-02 12:00:00,119.41,119.42,119.37,119.38,73589.0,116.7547,116.7644,116.7156,116.7253,73589.0
2024-10-02 12:30:00,119.38,119.39,119.35,119.39,46932.0,116.7253,116.7351,116.696,116.7351,46932.0
2024-10-02 13:00:00,119.39,119.4,119.36,119.4,41494.0,116.7351,116.7449,116.7058,116.7449,41494.0
2024-10-02 13:30:00,119.4,119.45,119.39,119.42,99332.0,116.7449,116.7938,116.7351,116.7644,99332.0
2024-10-02 14:00:00,119.41,119.43,119.4,119.42,26333.0,116.7547,116.7742,116.7449,116.7644,26333.0
2024-10-02 14:30:00,119.42,119.42,119.38,119.39,28068.0,116.7644,116.7644,116.7253,116.7351,28068.0
2024-10-02 15:00:00,119.39,119.41,119.38,119.41,156961.0,116.7351,116.7547,116.7253,116.7547,156961.0
2024-10-02 15:30:00,119.4,119.4,119.37,119.39,107984.0,116.7449,116.7449,116.7156,116.7351,107984.0
2024-10-03 09:30:00,119.2,119.23,119.18,119.21,52875.0,116.5493,116.5787,116.5298,116.5591,52875.0
2024-10-03 10:00:00,119.2,119.21,119.03,119.16,160090.0,116.5493,116.5591,116.3831,116.5102,160090.0
2024-10-03 10:30:00,119.16,119.17,119.07,119.13,74357.0,116.5102,116.52,116.4222,116.4809,74357.0
2024-10-03 11:00:00,119.13,119.21,119.12,119.16,37871.0,116.4809,116.5591,116.4711,116.5102,37871.0
2024-10-03 11:30:00,119.16,119.17,119.09,119.1,123670.0,116.5102,116.52,116.4418,116.4516,123670.0
2024-10-03 12:00:00,119.09,119.13,119.08,119.1,26338.0,116.4418,116.4809,116.432,116.4516,26338.0
2024-10-03 12:30:00,119.11,119.12,119.09,119.11,70304.0,116.4613,116.4711,116.4418,116.4613,70304.0
2024-10-03 13:00:00,119.1,119.13,119.07,119.09,52054.0,116.4516,116.4809,116.4222,116.4418,52054.0
2024-10-03 13:30:00,119.09,119.11,119.07,119.08,26536.0,116.4418,116.4613,116.4222,116.432,26536.0
2024-10-03 14:00:00,119.08,119.08,119.05,119.06,50789.0,116.432,116.432,116.4027,116.4124,50789.0
2024-10-03 14:30:00,119.06,119.06,118.99,119.0,43702.0,116.4124,116.4124,116.344,116.3538,43702.0
2024-10-03 15:00:00,119.0,119.04,118.98,119.03,101332.0,116.3538,116.3929,116.3342,116.3831,101332.0
2024-10-03 15:30:00,119.03,119.05,119.01,119.01,107503.0,116.3831,116.4027,116.3636,116.3636,107503.0
2024-10-04 09:30:00,118.27,118.43,118.27,118.43,122747.0,115.64,115.7965,115.64,115.7965,122747.0
2024-10-04 10:00:00,118.42,118.44,118.32,118.33,86004.0,115.7867,115.8062,115.6889,115.6987,86004.0
2024-10-04 10:30:00,118.33,118.37,118.25,118.25,134088.0,115.6987,115.7378,115.6205,115.6205,134088.0
2024-10-04 11:00:00,118.25,118.29,118.22,118.22,60473.0,115.6205,115.6596,115.5911,115.5911,60473.0
2024-10-04 11:30:00,118.23,118.27,118.19,118.25,101901.0,115.6009,115.64,115.5618,115.6205,101901.0
2024-10-04 12:00:00,118.25,118.29,118.17,118.17,67506.0,115.6205,115.6596,115.5422,115.5422,67506.0
2024-10-04 12:30:00,118.18,118.2,118.14,118.15,102344.0,115.552,115.5716,115.5129,115.5227,102344.0
2024-10-04 13:00:00,118.15,118.19,118.14,118.17,121878.0,115.5227,115.5618,115.5129,115.5422,121878.0
2024-10-04 13:30:00,118.17,118.2,118.16,118.18,37985.0,115.5422,115.5716,115.5325,115.552,37985.0
2024-10-04 14:00:00,118.18,118.18,118.13,118.15,41555.0,115.552,115.552,115.5031,115.5227,41555.0
2024-10-04 14:30:00,118.15,118.16,118.09,118.09,62782.0,115.5227,115.5325,115.464,115.464,62782.0
2024-10-04 15:00:00,118.09,118.11,118.08,118.09,49948.0,115.464,115.4836,115.4542,115.464,49948.0
2024-10-04 15:30:00,118.1,118.13,118.1,118.13,197878.0,115.4738,115.5031,115.4738,115.5031,197878.0
2024-10-07 09:30:00,117.79,117.94,117.78,117.86,111472.0,115.1707,115.3174,115.1609,115.2391,111472.0
2024-10-07 10:00:00,117.86,117.88,117.78,117.82,49609.0,115.2391,115.2587,115.1609,115.2,49609.0
2024-10-07 10:30:00,117.83,117.86,117.77,117.8,71560.0,115.2098,115.2391,115.1511,115.1805,71560.0
2024-10-07 11:00:00,117.81,117.89,117.8,117.89,106741.0,115.1902,115.2685,115.1805,115.2685,106741.0
2024-10-07 11:30:00,117.89,117.9,117.82,117.83,38813.0,115.2685,115.2782,115.2,115.2098,38813.0
2024-10-07 12:00:00,117.83,117.83,117.79,117.79,84467.0,115.2098,115.2098,115.1707,115.1707,84467.0
2024-10-07 12:30:00,117.79,117.85,117.78,117.84,116761.0,115.1707,115.2294,115.1609,115.2196,116761.0
2024-10-07 13:00:00,117.84,117.91,117.84,117.9,41787.0,115.2196,115.288,115.2196,115.2782,41787.0
2024-10-07 13:30:00,117.9,117.92,117.87,117.87,44467.0,115.2782,115.2978,115.2489,115.2489,44467.0
2024-10-07 14:00:00,117.88,117.89,117.85,117.85,37676.0,115.2587,115.2685,115.2294,115.2294,37676.0
2024-10-07 14:30:00,117.85,117.91,117.81,117.83,214077.0,115.2294,115.288,115.1902,115.2098,214077.0
2024-10-07 15:00:00,117.82,117.84,117.81,117.84,64610.0,115.2,115.2196,115.1902,115.2196,64610.0
2024-10-07 15:30:00,117.84,117.86,117.81,117.85,130715.0,115.2196,115.2391,115.1902,115.2294,130715.0
2024-10-08 09:30:00,117.77,117.8,117.75,117.76,112290.0,115.1511,115.1805,115.1316,115.1414,112290.0
2024-10-08 10:00:00,117.77,117.84,117.75,117.83,25415.0,115.1511,115.2196,115.1316,115.2098,25415.0
2024-10-08 10:30:00,117.83,117.85,117.79,117.85,19487.0,115.2098,115.2294,115.1707,115.2294,19487.0
2024-10-08 11:00:00,117.86,117.9,117.85,117.89,24572.0,115.2391,115.2782,115.2294,115.2685,24572.0
2024-10-08 11:30:00,117.89,117.95,117.86,117.94,64987.0,115.2685,115.3271,115.2391,115.3174,64987.0
2024-10-08 12:00:00,117.92,117.94,117.9,117.91,16532.0,115.2978,115.3174,115.2782,115.288,16532.0
2024-10-08 12:30:00,117.91,117.94,117.9,117.91,17261.0,115.288,115.3174,115.2782,115.288,17261.0
2024-10-08 13:00:00,117.91,117.93,117.85,117.9,51162.0,115.288,115.3076,115.2294,115.2782,51162.0
2024-10-08 13:30:00,117.9,117.91,117.88,117.9,22284.0,115.2782,115.288,115.2587,115.2782,22284.0
2024-10-08 14:00:00,117.9,117.91,117.88,117.88,19360.0,115.2782,115.288,115.2587,115.2587,19360.0
2024-10-08 14:30:00,117.89,117.92,117.85,117.86,101976.0,115.2685,115.2978,115.2294,115.2391,101976.0
2024-10-08 15:00:00,117.86,117.86,117.84,117.86,39116.0,115.2391,115.2391,115.2196,115.2391,39116.0
2024-10-08 15:30:00,117.86,117.94,117.85,117.94,138878.0,115.2391,115.3174,115.2294,115.3174,138878.0
2024-10-09 09:30:00,117.81,117.83,117.77,117.79,63206.0,115.1902,115.2098,115.1511,115.1707,63206.0
2024-10-09 10:00:00,117.79,117.83,117.78,117.82,29162.0,115.1707,115.2098,115.1609,115.2,29162.0
2024-10-09 10:30:00,117.83,117.83,117.77,117.78,69264.0,115.2098,115.2098,115.1511,115.1609,69264.0
2024-10-09 11:00:00,117.79,117.8,117.75,117.76,44576.0,115.1707,115.1805,115.1316,115.1414,44576.0
2024-10-09 11:30:00,117.76,117.77,117.73,117.76,114658.0,115.1414,115.1511,115.112,115.1414,114658.0
2024-10-09 12:00:00,117.75,117.76,117.7,117.72,24888.0,115.1316,115.1414,115.0827,115.1022,24888.0
2024-10-09 12:30:00,117.7,117.72,117.68,117.7,113278.0,115.0827,115.1022,115.0631,115.0827,113278.0
2024-10-09 13:00:00,117.69,117.72,117.67,117.68,55818.0,115.0729,115.1022,115.0534,115.0631,55818.0
2024-10-09 13:30:00,117.68,117.7,117.63,117.66,68508.0,115.0631,115.0827,115.0142,115.0436,68508.0
2024-10-09 14:00:00,117.65,117.72,117.64,117.72,66987.0,115.0338,115.1022,115.024,115.1022,66987.0
2024-10-09 14:30:00,117.72,117.72,117.65,117.67,153551.0,115.1022,115.1022,115.0338,115.0534,153551.0
2024-10-09 15:00:00,117.67,117.7,117.66,117.7,48283.0,115.0534,115.0827,115.0436,115.0827,48283.0
2024-10-09 15:30:00,117.7,117.7,117.64,117.67,193727.0,115.0827,115.0827,115.024,115.0534,193727.0
2024-10-10 09:30:00,117.7,117.81,117.67,117.69,77541.0,115.0827,115.1902,115.0534,115.0729,77541.0
2024-10-10 10:00:00,117.69,117.77,117.65,117.66,966292.0,115.0729,115.1511,115.0338,115.0436,966292.0
2024-10-10 10:30:00,117.66,117.68,117.6,117.64,288827.0,115.0436,115.0631,114.9849,115.024,288827.0
2024-10-10 11:00:00,117.63,117.76,117.56,117.76,144363.0,115.0142,115.1414,114.9458,115.1414,144363.0
2024-10-10 11:30:00,117.76,117.76,117.72,117.73,117035.0,115.1414,115.1414,115.1022,115.112,117035.0
2024-10-10 12:00:00,117.73,117.78,117.7,117.78,38704.0,115.112,115.1609,115.0827,115.1609,38704.0
2024-10-10 12:30:00,117.78,117.79,117.57,117.58,140665.0,115.1609,115.1707,114.9556,114.9654,140665.0
2024-10-10 13:00:00,117.58,117.63,117.48,117.55,105138.0,114.9654,115.0142,114.8676,114.936,105138.0
2024-10-10 13:30:00,117.55,117.62,117.53,117.61,84416.0,114.936,115.0045,114.9165,114.9947,84416.0
2024-10-10 14:00:00,117.6,117.64,117.59,117.64,30218.0,114.9849,115.024,114.9751,115.024,30218.0
2024-10-10 14:30:00,117.64,117.69,117.62,117.64,75153.0,115.024,115.0729,115.0045,115.024,75153.0
2024-10-10 15:00:00,117.64,117.69,117.62,117.67,116514.0,115.024,115.0729,115.0045,115.0534,116514.0
2024-10-10 15:30:00,117.67,117.75,117.67,117.74,133838.0,115.0534,115.1316,115.0534,115.1218,133838.0
2024-10-11 09:30:00,117.79,117.81,117.75,117.77,81975.0,115.1707,115.1902,115.1316,115.1511,81975.0
2024-10-11 10:00:00,117.76,117.79,117.7,117.71,60343.0,115.1414,115.1707,115.0827,115.0925,60343.0
2024-10-11 10:30:00,117.7,117.82,117.7,117.79,25282.0,115.0827,115.2,115.0827,115.1707,25282.0
2024-10-11 11:00:00,117.78,117.86,117.78,117.86,28777.0,115.1609,115.2391,115.1609,115.2391,28777.0
2024-10-11 11:30:00,117.87,117.89,117.83,117.84,41115.0,115.2489,115.2685,115.2098,115.2196,41115.0
2024-10-11 12:00:00,117.85,117.88,117.84,117.88,25133.0,115.2294,115.2587,115.2196,115.2587,25133.0
2024-10-11 12:30:00,117.88,117.9,117.85,117.89,54553.0,115.2587,115.2782,115.2294,115.2685,54553.0
2024-10-11 13:00:00,117.9,117.92,117.87,117.89,39623.0,115.2782,115.2978,115.2489,115.2685,39623.0
2024-10-11 13:30:00,117.88,117.89,117.84,117.89,29425.0,115.2587,115.2685,115.2196,115.2685,29425.0
2024-10-11 14:00:00,117.9,117.9,117.86,117.89,38253.0,115.2782,115.2782,115.2391,115.2685,38253.0
2024-10-11 14:30:00,117.89,117.89,117.87,117.88,72423.0,115.2685,115.2685,115.2489,115.2587,72423.0
2024-10-11 15:00:00,117.88,117.89,117.85,117.86,94624.0,115.2587,115.2685,115.2294,115.2391,94624.0
2024-10-11 15:30:00,117.86,117.88,117.82,117.84,151868.0,115.2391,115.2587,115.2,115.2196,151868.0
2024-10-14 09:30:00,117.56,117.56,117.5,117.51,109807.0,114.9458,114.9458,114.8871,114.8969,109807.0
2024-10-14 10:00:00,117.51,117.54,117.5,117.54,19355.0,114.8969,114.9263,114.8871,114.9263,19355.0
2024-10-14 10:30:00,117.54,117.58,117.51,117.58,26256.0,114.9263,114.9654,114.8969,114.9654,26256.0
2024-10-14 11:00:00,117.58,117.59,117.53,117.57,20657.0,114.9654,114.9751,114.9165,114.9556,20657.0
2024-10-14 11:30:00,117.58,117.59,117.55,117.57,12631.0,114.9654,114.9751,114.936,114.9556,12631.0
2024-10-14 12:00:00,117.57,117.57,117.55,117.56,21617.0,114.9556,114.9556,114.936,114.9458,21617.0
2024-10-14 12:30:00,117.56,117.56,117.53,117.55,15608.0,114.9458,114.9458,114.9165,114.936,15608.0
2024-10-14 13:00:00,117.55,117.58,117.54,117.56,22915.0,114.936,114.9654,114.9263,114.9458,22915.0
2024-10-14 13:30:00,117.57,117.57,117.55,117.56,22621.0,114.9556,114.9556,114.936,114.9458,22621.0
2024-10-14 14:00:00,117.56,117.59,117.56,117.57,28647.0,114.9458,114.9751,114.9458,114.9556,28647.0
2024-10-14 14:30:00,117.58,117.58,117.55,117.57,39330.0,114.9654,114.9654,114.936,114.9556,39330.0
2024-10-14 15:00:00,117.57,117.67,117.52,117.65,78035.0,114.9556,115.0534,114.9067,115.0338,78035.0
2024-10-14 15:30:00,117.65,117.68,117.65,117.68,43451.0,115.0338,115.0631,115.0338,115.0631,43451.0
2024-10-15 09:30:00,117.98,118.01,117.93,117.94,112028.0,115.3565,115.3858,115.3076,115.3174,112028.0
2024-10-15 10:00:00,117.94,117.98,117.91,117.95,26321.0,115.3174,115.3565,115.288,115.3271,26321.0
2024-10-15 10:30:00,117.96,118.03,117.94,117.96,87653.0,115.3369,115.4054,115.3174,115.3369,87653.0
2024-10-15 11:00:00,117.96,117.97,117.93,117.96,20251.0,115.3369,115.3467,115.3076,115.3369,20251.0
2024-10-15 11:30:00,117.95,118.0,117.94,118.0,40516.0,115.3271,115.376,115.3174,115.376,40516.0
2024-10-15 12:00:00,118.01,118.01,117.94,117.95,74511.0,115.3858,115.3858,115.3174,115.3271,74511.0
2024-10-15 12:30:00,117.95,117.97,117.93,117.96,43475.0,115.3271,115.3467,115.3076,115.3369,43475.0
2024-10-15 13:00:00,117.95,117.95,117.92,117.92,47593.0,115.3271,115.3271,115.2978,115.2978,47593.0
2024-10-15 13:30:00,117.94,117.96,117.91,117.93,28436.0,115.3174,115.3369,115.288,115.3076,28436.0
2024-10-15 14:00:00,117.94,117.98,117.93,117.98,39365.0,115.3174,115.3565,115.3076,115.3565,39365.0
2024-10-15 14:30:00,117.98,118.01,117.97,117.98,86018.0,115.3565,115.3858,115.3467,115.3565,86018.0
2024-10-15 15:00:00,117.97,118.03,117.97,118.01,149471.0,115.3467,115.4054,115.3467,115.3858,149471.0
2024-10-15 15:30:00,118.0,118.01,117.97,117.98,197958.0,115.376,115.3858,115.3467,115.3565,197958.0
2024-10-16 09:30:00,118.13,118.15,118.09,118.13,67580.0,115.5031,115.5227,115.464,115.5031,67580.0
2024-10-16 10:00:00,118.14,118.14,118.1,118.11,43669.0,115.5129,115.5129,115.4738,115.4836,43669.0
2024-10-16 10:30:00,118.11,118.12,118.08,118.11,51814.0,115.4836,115.4934,115.4542,115.4836,51814.0
2024-10-16 11:00:00,118.12,118.18,118.12,118.17,21819.0,115.4934,115.552,115.4934,115.5422,21819.0
2024-10-16 11:30:00,118.16,118.17,118.09,118.09,25083.0,115.5325,115.5422,115.464,115.464,25083.0
2024-10-16 12:00:00,118.1,118.11,118.08,118.1,22831.0,115.4738,115.4836,115.4542,115.4738,22831.0
2024-10-16 12:30:00,118.1,118.11,118.08,118.09,44676.0,115.4738,115.4836,115.4542,115.464,44676.0
2024-10-16 13:00:00,118.09,118.1,118.06,118.07,27999.0,115.464,115.4738,115.4347,115.4445,27999.0
2024-10-16 13:30:00,118.07,118.11,118.06,118.09,45302.0,115.4445,115.4836,115.4347,115.464,45302.0
2024-10-16 14:00:00,118.09,118.1,118.08,118.09,102544.0,115.464,115.4738,115.4542,115.464,102544.0
2024-10-16 14:30:00,118.09,118.1,118.07,118.08,194972.0,115.464,115.4738,115.4445,115.4542,194972.0
2024-10-16 15:00:00,118.09,118.09,118.05,118.07,46119.0,115.464,115.464,115.4249,115.4445,46119.0
2024-10-16 15:30:00,118.07,118.09,118.06,118.08,134654.0,115.4445,115.464,115.4347,115.4542,134654.0
2024-10-17 09:30:00,117.81,117.85,117.74,117.78,129005.0,115.1902,115.2294,115.1218,115.1609,129005.0
2024-10-17 10:00:00,117.77,117.79,117.74,117.76,100158.0,115.1511,115.1707,115.1218,115.1414,100158.0
2024-10-17 10:30:00,117.75,117.78,117.73,117.76,56443.0,115.1316,115.1609,115.112,115.1414,56443.0
2024-10-17 11:00:00,117.76,117.78,117.74,117.77,28784.0,115.1414,115.1609,115.1218,115.1511,28784.0
2024-10-17 11:30:00,117.77,117.79,117.75,117.77,66464.0,115.1511,115.1707,115.1316,115.1511,66464.0
2024-10-17 12:00:00,117.78,117.79,117.72,117.76,122238.0,115.1609,115.1707,115.1022,115.1414,122238.0
2024-10-17 12:30:00,117.76,117.78,117.75,117.76,26119.0,115.1414,115.1609,115.1316,115.1414,26119.0
2024-10-17 13:00:00,117.77,117.79,117.75,117.76,76415.0,115.1511,115.1707,115.1316,115.1414,76415.0
2024-10-17 13:30:00,117.77,117.77,117.74,117.74,108176.0,115.1511,115.1511,115.1218,115.1218,108176.0
2024-10-17 14:00:00,117.75,117.78,117.74,117.77,66544.0,115.1316,115.1609,115.1218,115.1511,66544.0
2024-10-17 14:30:00,117.77,117.79,117.75,117.75,119589.0,115.1511,115.1707,115.1316,115.1316,119589.0
2024-10-17 15:00:00,117.76,117.81,117.75,117.81,112634.0,115.1414,115.1902,115.1316,115.1902,112634.0
2024-10-17 15:30:00,117.81,117.81,117.79,117.79,120359.0,115.1902,115.1902,115.1707,115.1707,120359.0
2024-10-18 09:30:00,117.97,117.99,117.92,117.95,42854.0,115.3467,115.3662,115.2978,115.3271,42854.0
2024-10-18 10:00:00,117.96,117.98,117.93,117.93,36310.0,115.3369,115.3565,115.3076,115.3076,36310.0
2024-10-18 10:30:00,117.94,117.96,117.92,117.96,29148.0,115.3174,115.3369,115.2978,115.3369,29148.0
2024-10-18 11:00:00,117.96,117.97,117.92,117.93,37770.0,115.3369,115.3467,115.2978,115.3076,37770.0
2024-10-18 11:30:00,117.94,117.96,117.9,117.91,29686.0,115.3174,115.3369,115.2782,115.288,29686.0
2024-10-18 12:00:00,117.9,117.93,117.89,117.92,25933.0,115.2782,115.3076,115.2685,115.2978,25933.0
2024-10-18 12:30:00,117.93,117.96,117.92,117.95,130221.0,115.3076,115.3369,115.2978,115.3271,130221.0
2024-10-18 13:00:00,117.95,117.96,117.91,117.92,27968.0,115.3271,115.3369,115.288,115.2978,27968.0
2024-10-18 13:30:00,117.93,117.93,117.88,117.91,28235.0,115.3076,115.3076,115.2587,115.288,28235.0
2024-10-18 14:00:00,117.91,117.95,117.9,117.94,27491.0,115.288,115.3271,115.2782,115.3174,27491.0
2024-10-18 14:30:00,117.94,117.97,117.92,117.95,195486.0,115.3174,115.3467,115.2978,115.3271,195486.0
2024-10-18 15:00:00,117.95,117.96,117.93,117.94,105782.0,115.3271,115.3369,115.3076,115.3174,105782.0
2024-10-18 15:30:00,117.94,117.96,117.93,117.94,58654.0,115.3174,115.3369,115.3076,115.3174,58654.0
2024-10-21 09:30:00,117.7,117.73,117.6,117.62,149359.0,115.0827,115.112,114.9849,115.0045,149359.0
2024-10-21 10:00:00,117.62,117.64,117.6,117.61,52395.0,115.0045,115.024,114.9849,114.9947,52395.0
2024-10-21 10:30:00,117.61,117.61,117.55,117.55,53655.0,114.9947,114.9947,114.936,114.936,53655.0
2024-10-21 11:00:00,117.55,117.55,117.49,117.53,77481.0,114.936,114.936,114.8774,114.9165,77481.0
2024-10-21 11:30:00,117.52,117.53,117.48,117.48,51496.0,114.9067,114.9165,114.8676,114.8676,51496.0
2024-10-21 12:00:00,117.49,117.5,117.47,117.47,165698.0,114.8774,114.8871,114.8578,114.8578,165698.0
2024-10-21 12:30:00,117.47,117.49,117.46,117.48,65481.0,114.8578,114.8774,114.848,114.8676,65481.0
2024-10-21 13:00:00,117.47,117.48,117.45,117.47,33413.0,114.8578,114.8676,114.8383,114.8578,33413.0
2024-10-21 13:30:00,117.47,117.5,117.47,117.5,33465.0,114.8578,114.8871,114.8578,114.8871,33465.0
2024-10-21 14:00:00,117.5,117.5,117.46,117.48,41327.0,114.8871,114.8871,114.848,114.8676,41327.0
2024-10-21 14:30:00,117.48,117.48,117.44,117.45,72768.0,114.8676,114.8676,114.8285,114.8383,72768.0
2024-10-21 15:00:00,117.46,117.47,117.45,117.46,117963.0,114.848,114.8578,114.8383,114.848,117963.0
2024-10-21 15:30:00,117.46,117.47,117.42,117.43,366094.0,114.848,114.8578,114.8089,114.8187,366094.0
2024-10-22 09:30:00,117.49,117.53,117.44,117.46,443080.0,114.8774,114.9165,114.8285,114.848,443080.0
2024-10-22 10:00:00,117.45,117.46,117.41,117.42,176808.0,114.8383,114.848,114.7991,114.8089,176808.0
2024-10-22 10:30:00,117.42,117.42,117.38,117.41,251756.0,114.8089,114.8089,114.7698,114.7991,251756.0
2024-10-22 11:00:00,117.4,117.41,117.32,117.33,94331.0,114.7894,114.7991,114.7111,114.7209,94331.0
2024-10-22 11:30:00,117.33,117.34,117.3,117.3,85607.0,114.7209,114.7307,114.6916,114.6916,85607.0
2024-10-22 12:00:00,117.31,117.31,117.27,117.3,80716.0,114.7014,114.7014,114.6623,114.6916,80716.0
2024-10-22 12:30:00,117.3,117.34,117.28,117.34,365148.0,114.6916,114.7307,114.672,114.7307,365148.0
2024-10-22 13:00:00,117.34,117.37,117.31,117.32,122446.0,114.7307,114.76,114.7014,114.7111,122446.0
2024-10-22 13:30:00,117.31,117.4,117.31,117.4,82301.0,114.7014,114.7894,114.7014,114.7894,82301.0
2024-10-22 14:00:00,117.39,117.41,117.36,117.38,75324.0,114.7796,114.7991,114.7503,114.7698,75324.0
2024-10-22 14:30:00,117.37,117.38,117.33,117.34,96045.0,114.76,114.7698,114.7209,114.7307,96045.0
2024-10-22 15:00:00,117.33,117.35,117.32,117.34,84577.0,114.7209,114.7405,114.7111,114.7307,84577.0
2024-10-22 15:30:00,117.34,117.37,117.34,117.36,106068.0,114.7307,114.76,114.7307,114.7503,106068.0
2024-10-23 09:30:00,117.12,117.16,117.07,117.08,38695.0,114.5156,114.5547,114.4667,114.4765,38695.0
2024-10-23 10:00:00,117.06,117.14,117.06,117.11,90117.0,114.4569,114.5351,114.4569,114.5058,90117.0
2024-10-23 10:30:00,117.11,117.13,117.08,117.09,94229.0,114.5058,114.5254,114.4765,114.4863,94229.0
2024-10-23 11:00:00,117.09,117.17,117.09,117.17,130019.0,114.4863,114.5645,114.4863,114.5645,130019.0
2024-10-23 11:30:00,117.18,117.21,117.16,117.2,244889.0,114.5743,114.6036,114.5547,114.5938,244889.0
2024-10-23 12:00:00,117.2,117.2,117.17,117.18,46142.0,114.5938,114.5938,114.5645,114.5743,46142.0
2024-10-23 12:30:00,117.18,117.21,117.17,117.18,75435.0,114.5743,114.6036,114.5645,114.5743,75435.0
2024-10-23 13:00:00,117.19,117.21,117.12,117.12,95123.0,114.584,114.6036,114.5156,114.5156,95123.0
2024-10-23 13:30:00,117.13,117.13,117.04,117.06,123278.0,114.5254,114.5254,114.4374,114.4569,123278.0
2024-10-23 14:00:00,117.06,117.12,117.06,117.11,49172.0,114.4569,114.5156,114.4569,114.5058,49172.0
2024-10-23 14:30:00,117.11,117.13,117.08,117.08,62363.0,114.5058,114.5254,114.4765,114.4765,62363.0
2024-10-23 15:00:00,117.09,117.13,117.08,117.11,62798.0,114.4863,114.5254,114.4765,114.5058,62798.0
2024-10-23 15:30:00,117.11,117.15,117.1,117.13,185680.0,114.5058,114.5449,114.496,114.5254,185680.0
2024-10-24 09:30:00,117.22,117.26,117.15,117.21,146874.0,114.6134,114.6525,114.5449,114.6036,146874.0
2024-10-24 10:00:00,117.21,117.26,117.18,117.21,46743.0,114.6036,114.6525,114.5743,114.6036,46743.0
2024-10-24 10:30:00,117.21,117.34,117.21,117.34,38156.0,114.6036,114.7307,114.6036,114.7307,38156.0
2024-10-24 11:00:00,117.33,117.4,117.32,117.33,60371.0,114.7209,114.7894,114.7111,114.7209,60371.0
2024-10-24 11:30:00,117.34,117.35,117.3,117.31,36166.0,114.7307,114.7405,114.6916,114.7014,36166.0
2024-10-24 12:00:00,117.31,117.36,117.3,117.33,19454.0,114.7014,114.7503,114.6916,114.7209,19454.0
2024-10-24 12:30:00,117.34,117.34,117.32,117.34,15849.0,114.7307,114.7307,114.7111,114.7307,15849.0
2024-10-24 13:00:00,117.34,117.36,117.3,117.36,23530.0,114.7307,114.7503,114.6916,114.7503,23530.0
2024-10-24 13:30:00,117.36,117.38,117.34,117.36,108741.0,114.7503,114.7698,114.7307,114.7503,108741.0
2024-10-24 14:00:00,117.36,117.36,117.31,117.32,38569.0,114.7503,114.7503,114.7014,114.7111,38569.0
2024-10-24 14:30:00,117.32,117.32,117.26,117.26,140270.0,114.7111,114.7111,114.6525,114.6525,140270.0
2024-10-24 15:00:00,117.26,117.27,117.22,117.22,43486.0,114.6525,114.6623,114.6134,114.6134,43486.0
2024-10-24 15:30:00,117.23,117.26,117.22,117.25,142931.0,114.6231,114.6525,114.6134,114.6427,142931.0
2024-10-25 09:30:00,117.45,117.45,117.39,117.41,54943.0,114.8383,114.8383,114.7796,114.7991,54943.0
2024-10-25 10:00:00,117.41,117.43,117.35,117.37,58526.0,114.7991,114.8187,114.7405,114.76,58526.0
2024-10-25 10:30:00,117.36,117.36,117.28,117.29,35216.0,114.7503,114.7503,114.672,114.6818,35216.0
2024-10-25 11:00:00,117.3,117.38,117.29,117.33,69265.0,114.6916,114.7698,114.6818,114.7209,69265.0
2024-10-25 11:30:00,117.33,117.34,117.26,117.28,21066.0,114.7209,114.7307,114.6525,114.672,21066.0
2024-10-25 12:00:00,117.27,117.3,117.25,117.26,178205.0,114.6623,114.6916,114.6427,114.6525,178205.0
2024-10-25 12:30:00,117.25,117.28,117.25,117.27,35575.0,114.6427,114.672,114.6427,114.6623,35575.0
2024-10-25 13:00:00,117.27,117.27,117.22,117.25,84228.0,114.6623,114.6623,114.6134,114.6427,84228.0
2024-10-25 13:30:00,117.24,117.25,117.22,117.22,23781.0,114.6329,114.6427,114.6134,114.6134,23781.0
2024-10-25 14:00:00,117.23,117.23,117.16,117.17,15330.0,114.6231,114.6231,114.5547,114.5645,15330.0
2024-10-25 14:30:00,117.17,117.19,117.15,117.16,153218.0,114.5645,114.584,114.5449,114.5547,153218.0
2024-10-25 15:00:00,117.15,117.15,117.07,117.08,170963.0,114.5449,114.5449,114.4667,114.4765,170963.0
2024-10-25 15:30:00,117.07,117.13,117.07,117.13,81040.0,114.4667,114.5254,114.4667,114.5254,81040.0
2024-10-28 09:30:00,117.13,117.13,117.08,117.09,156405.0,114.5254,114.5254,114.4765,114.4863,156405.0
2024-10-28 10:00:00,117.08,117.09,117.0,117.04,61197.0,114.4765,114.4863,114.3983,114.4374,61197.0
2024-10-28 10:30:00,117.04,117.04,117.01,117.02,24316.0,114.4374,114.4374,114.408,114.4178,24316.0
2024-10-28 11:00:00,117.01,117.01,116.96,116.97,16594.0,114.408,114.408,114.3591,114.3689,16594.0
2024-10-28 11:30:00,116.98,117.0,116.84,116.84,48000.0,114.3787,114.3983,114.2418,114.2418,48000.0
2024-10-28 12:00:00,116.84,116.88,116.84,116.87,35547.0,114.2418,114.2809,114.2418,114.2711,35547.0
2024-10-28 12:30:00,116.87,116.87,116.83,116.84,47265.0,114.2711,114.2711,114.232,114.2418,47265.0
2024-10-28 13:00:00,116.85,116.86,116.78,116.83,111118.0,114.2516,114.2614,114.1832,114.232,111118.0
2024-10-28 13:30:00,116.84,116.85,116.81,116.85,143037.0,114.2418,114.2516,114.2125,114.2516,143037.0
2024-10-28 14:00:00,116.84,116.87,116.83,116.86,30341.0,114.2418,114.2711,114.232,114.2614,30341.0
2024-10-28 14:30:00,116.87,116.93,116.85,116.9,94876.0,114.2711,114.3298,114.2516,114.3005,94876.0
2024-10-28 15:00:00,116.91,116.94,116.89,116.89,119677.0,114.3103,114.3396,114.2907,114.2907,119677.0
2024-10-28 15:30:00,116.9,116.95,116.89,116.94,104064.0,114.3005,114.3494,114.2907,114.3396,104064.0
2024-10-29 09:30:00,116.64,116.71,116.62,116.69,46502.0,114.0463,114.1147,114.0267,114.0952,46502.0
2024-10-29 10:00:00,116.71,116.93,116.7,116.81,108814.0,114.1147,114.3298,114.1049,114.2125,108814.0
2024-10-29 10:30:00,116.82,116.83,116.74,116.78,54127.0,114.2223,114.232,114.144,114.1832,54127.0
2024-10-29 11:00:00,116.78,116.78,116.64,116.69,45732.0,114.1832,114.1832,114.0463,114.0952,45732.0
2024-10-29 11:30:00,116.68,116.76,116.67,116.76,53257.0,114.0854,114.1636,114.0756,114.1636,53257.0
2024-10-29 12:00:00,116.75,116.76,116.72,116.73,418153.0,114.1538,114.1636,114.1245,114.1343,418153.0
2024-10-29 12:30:00,116.72,116.73,116.67,116.73,57711.0,114.1245,114.1343,114.0756,114.1343,57711.0
2024-10-29 13:00:00,116.73,116.88,116.71,116.85,38100.0,114.1343,114.2809,114.1147,114.2516,38100.0
2024-10-29 13:30:00,116.84,116.89,116.82,116.89,28989.0,114.2418,114.2907,114.2223,114.2907,28989.0
2024-10-29 14:00:00,116.89,116.93,116.88,116.92,27048.0,114.2907,114.3298,114.2809,114.32,27048.0
2024-10-29 14:30:00,116.92,116.97,116.9,116.95,103218.0,114.32,114.3689,114.3005,114.3494,103218.0
2024-10-29 15:00:00,116.97,116.97,116.92,116.94,84055.0,114.3689,114.3689,114.32,114.3396,84055.0
2024-10-29 15:30:00,116.94,117.0,116.93,117.0,115197.0,114.3396,114.3983,114.3298,114.3983,115197.0
2024-10-30 09:30:00,117.05,117.26,117.05,117.21,144426.0,114.4471,114.6525,114.4471,114.6036,144426.0
2024-10-30 10:00:00,117.21,117.21,117.05,117.05,59223.0,114.6036,114.6036,114.4471,114.4471,59223.0
2024-10-30 10:30:00,117.05,117.06,116.94,116.96,39490.0,114.4471,114.4569,114.3396,114.3591,39490.0
2024-10-30 11:00:00,116.97,116.97,116.84,116.87,50271.0,114.3689,114.3689,114.2418,114.2711,50271.0
2024-10-30 11:30:00,116.88,116.94,116.87,116.92,35709.0,114.2809,114.3396,114.2711,114.32,35709.0
2024-10-30 12:00:00,116.93,116.98,116.92,116.97,27378.0,114.3298,114.3787,114.32,114.3689,27378.0
2024-10-30 12:30:00,116.98,117.0,116.95,116.96,22044.0,114.3787,114.3983,114.3494,114.3591,22044.0
2024-10-30 13:00:00,116.95,116.96,116.89,116.89,26532.0,114.3494,114.3591,114.2907,114.2907,26532.0
2024-10-30 13:30:00,116.9,116.94,116.89,116.91,23709.0,114.3005,114.3396,114.2907,114.3103,23709.0
2024-10-30 14:00:00,116.9,116.94,116.89,116.9,47756.0,114.3005,114.3396,114.2907,114.3005,47756.0
2024-10-30 14:30:00,116.89,116.9,116.85,116.86,51460.0,114.2907,114.3005,114.2516,114.2614,51460.0
2024-10-30 15:00:00,116.86,116.86,116.74,116.77,49202.0,114.2614,114.2614,114.144,114.1734,49202.0
2024-10-30 15:30:00,116.77,116.8,116.74,116.77,57416.0,114.1734,114.2027,114.144,114.1734,57416.0
2024-10-31 09:30:00,116.63,116.7,116.5,116.54,102781.0,114.0365,114.1049,113.9094,113.9485,102781.0
2024-10-31 10:00:00,116.53,116.61,116.46,116.56,85452.0,113.9387,114.0169,113.8703,113.968,85452.0
2024-10-31 10:30:00,116.56,116.56,116.52,116.55,44713.0,113.968,113.968,113.9289,113.9583,44713.0
2024-10-31 11:00:00,116.54,116.63,116.51,116.61,39781.0,113.9485,114.0365,113.9192,114.0169,39781.0
2024-10-31 11:30:00,116.62,116.71,116.6,116.71,84640.0,114.0267,114.1147,114.0072,114.1147,84640.0
2024-10-31 12:00:00,116.71,116.78,116.69,116.75,61308.0,114.1147,114.1832,114.0952,114.1538,61308.0
2024-10-31 12:30:00,116.75,116.78,116.7,116.73,73431.0,114.1538,114.1832,114.1049,114.1343,73431.0
2024-10-31 13:00:00,116.74,116.82,116.73,116.81,39678.0,114.144,114.2223,114.1343,114.2125,39678.0
2024-10-31 13:30:00,116.81,116.84,116.76,116.76,90136.0,114.2125,114.2418,114.1636,114.1636,90136.0
2024-10-31 14:00:00,116.77,116.8,116.76,116.79,121613.0,114.1734,114.2027,114.1636,114.1929,121613.0
2024-10-31 14:30:00,116.79,116.84,116.72,116.73,189232.0,114.1929,114.2418,114.1245,114.1343,189232.0
2024-10-31 15:00:00,116.72,116.78,116.71,116.75,134418.0,114.1245,114.1832,114.1147,114.1538,134418.0
2024-10-31 15:30:00,116.76,116.78,116.67,116.76,225185.0,114.1636,114.1832,114.0756,114.1636,225185.0
2024-11-01 09:30:00,116.6,116.68,116.54,116.54,284264.0,114.3216,114.4,114.2628,114.2628,284264.0
2024-11-01 10:00:00,116.55,116.64,116.41,116.49,132433.0,114.2726,114.3608,114.1353,114.2137,132433.0
2024-11-01 10:30:00,116.51,116.51,116.32,116.35,47289.0,114.2333,114.2333,114.0471,114.0765,47289.0
2024-11-01 11:00:00,116.34,116.37,116.27,116.36,214544.0,114.0667,114.0961,113.998,114.0863,214544.0
2024-11-01 11:30:00,116.37,116.37,116.22,116.24,74658.0,114.0961,114.0961,113.949,113.9686,74658.0
2024-11-01 12:00:00,116.24,116.29,116.23,116.26,40796.0,113.9686,114.0176,113.9588,113.9882,40796.0
2024-11-01 12:30:00,116.26,116.32,116.23,116.28,39594.0,113.9882,114.0471,113.9588,114.0078,39594.0
2024-11-01 13:00:00,116.28,116.3,116.24,116.25,40861.0,114.0078,114.0274,113.9686,113.9784,40861.0
2024-11-01 13:30:00,116.24,116.25,116.13,116.18,61596.0,113.9686,113.9784,113.8608,113.9098,61596.0
2024-11-01 14:00:00,116.19,116.23,116.16,116.22,33434.0,113.9196,113.9588,113.8902,113.949,33434.0
2024-11-01 14:30:00,116.22,116.23,116.16,116.17,78065.0,113.949,113.9588,113.8902,113.9,78065.0
2024-11-01 15:00:00,116.17,116.17,116.12,116.13,72684.0,113.9,113.9,113.851,113.8608,72684.0
2024-11-01 15:30:00,116.13,116.15,116.08,116.12,739586.0,113.8608,113.8804,113.8117,113.851,739586.0
2024-11-04 09:30:00,116.56,116.59,116.53,116.57,417847.0,114.2824,114.3118,114.2529,114.2922,417847.0
2024-11-04 10:00:00,116.57,116.65,116.56,116.6,102558.0,114.2922,114.3706,114.2824,114.3216,102558.0
2024-11-04 10:30:00,116.6,116.61,116.51,116.52,379347.0,114.3216,114.3314,114.2333,114.2431,379347.0
2024-11-04 11:00:00,116.51,116.51,116.44,116.47,60118.0,114.2333,114.2333,114.1647,114.1941,60118.0
2024-11-04 11:30:00,116.47,116.51,116.46,116.47,74917.0,114.1941,114.2333,114.1843,114.1941,74917.0
2024-11-04 12:00:00,116.47,116.49,116.45,116.47,27323.0,114.1941,114.2137,114.1745,114.1941,27323.0
2024-11-04 12:30:00,116.47,116.47,116.37,116.39,132055.0,114.1941,114.1941,114.0961,114.1157,132055.0
2024-11-04 13:00:00,116.39,116.4,116.31,116.33,78796.0,114.1157,114.1255,114.0372,114.0569,78796.0
2024-11-04 13:30:00,116.32,116.38,116.32,116.38,22464.0,114.0471,114.1059,114.0471,114.1059,22464.0
2024-11-04 14:00:00,116.38,116.41,116.37,116.4,53833.0,114.1059,114.1353,114.0961,114.1255,53833.0
2024-11-04 14:30:00,116.4,116.46,116.38,116.4,109104.0,114.1255,114.1843,114.1059,114.1255,109104.0
2024-11-04 15:00:00,116.38,116.39,116.35,116.39,47017.0,114.1059,114.1157,114.0765,114.1157,47017.0
2024-11-04 15:30:00,116.39,116.46,116.38,116.46,102021.0,114.1157,114.1843,114.1059,114.1843,102021.0
2024-11-05 09:30:00,116.34,116.37,116.3,116.32,44991.0,114.0667,114.0961,114.0274,114.0471,44991.0
2024-11-05 10:00:00,116.3,116.31,116.07,116.08,104632.0,114.0274,114.0372,113.8019,113.8117,104632.0
2024-11-05 10:30:00,116.08,116.16,116.08,116.15,25424.0,113.8117,113.8902,113.8117,113.8804,25424.0
2024-11-05 11:00:00,116.16,116.17,116.08,116.09,39221.0,113.8902,113.9,113.8117,113.8215,39221.0
2024-11-05 11:30:00,116.1,116.12,116.06,116.11,83213.0,113.8314,113.851,113.7921,113.8412,83213.0
2024-11-05 12:00:00,116.11,116.13,116.1,116.13,59193.0,113.8412,113.8608,113.8314,113.8608,59193.0
2024-11-05 12:30:00,116.14,116.21,116.13,116.15,36843.0,113.8706,113.9392,113.8608,113.8804,36843.0
2024-11-05 13:00:00,116.16,116.33,116.14,116.29,125037.0,113.8902,114.0569,113.8706,114.0176,125037.0
2024-11-05 13:30:00,116.3,116.32,116.26,116.3,24491.0,114.0274,114.0471,113.9882,114.0274,24491.0
2024-11-05 14:00:00,116.31,116.32,116.26,116.29,81028.0,114.0372,114.0471,113.9882,114.0176,81028.0
2024-11-05 14:30:00,116.28,116.41,116.27,116.39,207496.0,114.0078,114.1353,113.998,114.1157,207496.0
2024-11-05 15:00:00,116.38,116.44,116.37,116.43,110994.0,114.1059,114.1647,114.0961,114.1549,110994.0
2024-11-05 15:30:00,116.43,116.46,116.37,116.38,115011.0,114.1549,114.1843,114.0961,114.1059,115011.0
2024-11-06 09:30:00,115.69,115.77,115.67,115.74,267369.0,113.4294,113.5078,113.4098,113.4784,267369.0
2024-11-06 10:00:00,115.73,115.81,115.72,115.77,235879.0,113.4686,113.547,113.4588,113.5078,235879.0
2024-11-06 10:30:00,115.77,115.82,115.71,115.75,555592.0,113.5078,113.5568,113.449,113.4882,555592.0
2024-11-06 11:00:00,115.75,115.79,115.73,115.78,83523.0,113.4882,113.5274,113.4686,113.5176,83523.0
2024-11-06 11:30:00,115.77,115.79,115.71,115.72,100584.0,113.5078,113.5274,113.449,113.4588,100584.0
2024-11-06 12:00:00,115.73,115.9,115.71,115.89,123148.0,113.4686,113.6353,113.449,113.6255,123148.0
2024-11-06 12:30:00,115.88,115.9,115.85,115.88,102545.0,113.6156,113.6353,113.5862,113.6156,102545.0
2024-11-06 13:00:00,115.88,116.01,115.86,115.98,135763.0,113.6156,113.7431,113.596,113.7137,135763.0
2024-11-06 13:30:00,115.98,115.99,115.87,115.87,139149.0,113.7137,113.7235,113.6058,113.6058,139149.0
2024-11-06 14:00:00,115.88,115.88,115.75,115.8,171264.0,113.6156,113.6156,113.4882,113.5372,171264.0
2024-11-06 14:30:00,115.81,115.89,115.81,115.89,142618.0,113.547,113.6255,113.547,113.6255,142618.0
2024-11-06 15:00:00,115.89,115.91,115.86,115.87,154081.0,113.6255,113.6451,113.596,113.6058,154081.0
2024-11-06 15:30:00,115.88,115.88,115.8,115.8,308555.0,113.6156,113.6156,113.5372,113.5372,308555.0
2024-11-07 09:30:00,116.11,116.26,116.09,116.22,115656.0,113.8412,113.9882,113.8215,113.949,115656.0
2024-11-07 10:00:00,116.22,116.27,116.2,116.27,186978.0,113.949,113.998,113.9294,113.998,186978.0
2024-11-07 10:30:00,116.27,116.37,116.23,116.34,208305.0,113.998,114.0961,113.9588,114.0667,208305.0
2024-11-07 11:00:00,116.34,116.35,116.23,116.26,88660.0,114.0667,114.0765,113.9588,113.9882,88660.0
2024-11-07 11:30:00,116.26,116.29,116.24,116.27,42156.0,113.9882,114.0176,113.9686,113.998,42156.0
2024-11-07 12:00:00,116.26,116.3,116.23,116.3,41993.0,113.9882,114.0274,113.9588,114.0274,41993.0
2024-11-07 12:30:00,116.3,116.36,116.3,116.31,94263.0,114.0274,114.0863,114.0274,114.0372,94263.0
2024-11-07 13:00:00,116.31,116.33,116.3,116.32,50115.0,114.0372,114.0569,114.0274,114.0471,50115.0
2024-11-07 13:30:00,116.32,116.37,116.31,116.33,190594.0,114.0471,114.0961,114.0372,114.0569,190594.0
2024-11-07 14:00:00,116.34,116.38,116.2,116.24,254438.0,114.0667,114.1059,113.9294,113.9686,254438.0
2024-11-07 14:30:00,116.25,116.33,116.11,116.31,131337.0,113.9784,114.0569,113.8412,114.0372,131337.0
2024-11-07 15:00:00,116.31,116.47,116.3,116.39,189309.0,114.0372,114.1941,114.0274,114.1157,189309.0
2024-11-07 15:30:00,116.39,116.41,116.32,116.39,114106.0,114.1157,114.1353,114.0471,114.1157,114106.0
2024-11-08 09:30:00,116.46,116.5,116.43,116.48,134752.0,114.1843,114.2235,114.1549,114.2039,134752.0
2024-11-08 10:00:00,116.47,116.61,116.45,116.6,172699.0,114.1941,114.3314,114.1745,114.3216,172699.0
2024-11-08 10:30:00,116.59,116.59,116.51,116.52,56447.0,114.3118,114.3118,114.2333,114.2431,56447.0
2024-11-08 11:00:00,116.53,116.53,116.44,116.45,78477.0,114.2529,114.2529,114.1647,114.1745,78477.0
2024-11-08 11:30:00,116.45,116.46,116.35,116.41,229777.0,114.1745,114.1843,114.0765,114.1353,229777.0
2024-11-08 12:00:00,116.42,116.43,116.36,116.39,45624.0,114.1451,114.1549,114.0863,114.1157,45624.0
2024-11-08 12:30:00,116.39,116.44,116.34,116.43,112468.0,114.1157,114.1647,114.0667,114.1549,112468.0
2024-11-08 13:00:00,116.42,116.44,116.38,116.39,48584.0,114.1451,114.1647,114.1059,114.1157,48584.0
2024-11-08 13:30:00,116.39,116.41,116.34,116.41,58926.0,114.1157,114.1353,114.0667,114.1353,58926.0
2024-11-08 14:00:00,116.4,116.4,116.35,116.36,67198.0,114.1255,114.1255,114.0765,114.0863,67198.0
2024-11-08 14:30:00,116.36,116.37,116.32,116.34,183955.0,114.0863,114.0961,114.0471,114.0667,183955.0
2024-11-08 15:00:00,116.33,116.34,116.28,116.31,343223.0,114.0569,114.0667,114.0078,114.0372,343223.0
2024-11-08 15:30:00,116.32,116.36,116.31,116.34,145625.0,114.0471,114.0863,114.0372,114.0667,145625.0
2024-11-11 09:30:00,116.07,116.13,116.02,116.04,55595.0,113.8019,113.8608,113.7529,113.7725,55595.0
2024-11-11 10:00:00,116.04,116.08,116.03,116.06,65598.0,113.7725,113.8117,113.7627,113.7921,65598.0
2024-11-11 10:30:00,116.05,116.09,116.02,116.09,63023.0,113.7823,113.8215,113.7529,113.8215,63023.0
2024-11-11 11:00:00,116.09,116.12,116.08,116.11,75540.0,113.8215,113.851,113.8117,113.8412,75540.0
2024-11-11 11:30:00,116.1,116.1,116.07,116.08,30006.0,113.8314,113.8314,113.8019,113.8117,30006.0
2024-11-11 12:00:00,116.08,116.09,116.04,116.05,40186.0,113.8117,113.8215,113.7725,113.7823,40186.0
2024-11-11 12:30:00,116.05,116.06,116.03,116.04,42710.0,113.7823,113.7921,113.7627,113.7725,42710.0
2024-11-11 13:00:00,116.04,116.09,116.04,116.09,11722.0,113.7725,113.8215,113.7725,113.8215,11722.0
2024-11-11 13:30:00,116.08,116.08,116.05,116.07,13235.0,113.8117,113.8117,113.7823,113.8019,13235.0
2024-11-11 14:00:00,116.06,116.06,116.04,116.05,159218.0,113.7921,113.7921,113.7725,113.7823,159218.0
2024-11-11 14:30:00,116.05,116.06,116.03,116.04,59120.0,113.7823,113.7921,113.7627,113.7725,59120.0
2024-11-11 15:00:00,116.04,116.08,116.03,116.08,52315.0,113.7725,113.8117,113.7627,113.8117,52315.0
2024-11-11 15:30:00,116.07,116.13,116.07,116.09,49560.0,113.8019,113.8608,113.8019,113.8215,49560.0
2024-11-12 09:30:00,115.87,115.99,115.87,115.97,41051.0,113.6058,113.7235,113.6058,113.7039,41051.0
2024-11-12 10:00:00,115.97,116.0,115.92,115.96,77875.0,113.7039,113.7333,113.6549,113.6941,77875.0
2024-11-12 10:30:00,115.97,115.98,115.87,115.91,59884.0,113.7039,113.7137,113.6058,113.6451,59884.0
2024-11-12 11:00:00,115.92,115.94,115.87,115.89,39691.0,113.6549,113.6745,113.6058,113.6255,39691.0
2024-11-12 11:30:00,115.89,115.9,115.8,115.83,70857.0,113.6255,113.6353,113.5372,113.5666,70857.0
2024-11-12 12:00:00,115.82,115.82,115.68,115.73,169874.0,113.5568,113.5568,113.4196,113.4686,169874.0
2024-11-12 12:30:00,115.72,115.75,115.67,115.75,167953.0,113.4588,113.4882,113.4098,113.4882,167953.0
2024-11-12 13:00:00,115.74,115.77,115.72,115.75,20923.0,113.4784,113.5078,113.4588,113.4882,20923.0
2024-11-12 13:30:00,115.75,115.78,115.72,115.78,56195.0,113.4882,113.5176,113.4588,113.5176,56195.0
2024-11-12 14:00:00,115.78,115.79,115.73,115.75,68215.0,113.5176,113.5274,113.4686,113.4882,68215.0
2024-11-12 14:30:00,115.75,115.78,115.74,115.75,141040.0,113.4882,113.5176,113.4784,113.4882,141040.0
2024-11-12 15:00:00,115.74,115.76,115.71,115.73,124619.0,113.4784,113.498,113.449,113.4686,124619.0
2024-11-12 15:30:00,115.73,115.78,115.71,115.74,428118.0,113.4686,113.5176,113.449,113.4784,428118.0
2024-11-13 09:30:00,116.14,116.14,116.01,116.02,98578.0,113.8706,113.8706,113.7431,113.7529,98578.0
2024-11-13 10:00:00,116.03,116.03,115.88,115.88,134356.0,113.7627,113.7627,113.6156,113.6156,134356.0
2024-11-13 10:30:00,115.88,116.01,115.84,115.98,60238.0,113.6156,113.7431,113.5764,113.7137,60238.0
2024-11-13 11:00:00,115.99,116.0,115.91,115.93,40098.0,113.7235,113.7333,113.6451,113.6647,40098.0
2024-11-13 11:30:00,115.92,116.01,115.92,115.97,160607.0,113.6549,113.7431,113.6549,113.7039,160607.0
2024-11-13 12:00:00,115.96,115.97,115.86,115.87,97699.0,113.6941,113.7039,113.596,113.6058,97699.0
2024-11-13 12:30:00,115.87,115.9,115.84,115.87,64786.0,113.6058,113.6353,113.5764,113.6058,64786.0
2024-11-13 13:00:00,115.86,115.87,115.79,115.81,81800.0,113.596,113.6058,113.5274,113.547,81800.0
2024-11-13 13:30:00,115.81,115.85,115.81,115.82,45222.0,113.547,113.5862,113.547,113.5568,45222.0
2024-11-13 14:00:00,115.82,115.85,115.79,115.85,68103.0,113.5568,113.5862,113.5274,113.5862,68103.0
2024-11-13 14:30:00,115.84,115.9,115.83,115.85,81485.0,113.5764,113.6353,113.5666,113.5862,81485.0
2024-11-13 15:00:00,115.85,115.87,115.81,115.87,65408.0,113.5862,113.6058,113.547,113.6058,65408.0
2024-11-13 15:30:00,115.86,115.91,115.85,115.88,104893.0,113.596,113.6451,113.5862,113.6156,104893.0
2024-11-14 09:30:00,115.96,116.03,115.91,115.95,97182.0,113.6941,113.7627,113.6451,113.6843,97182.0
2024-11-14 10:00:00,115.94,115.98,115.93,115.95,66959.0,113.6745,113.7137,113.6647,113.6843,66959.0
2024-11-14 10:30:00,115.95,115.95,115.87,115.94,66530.0,113.6843,113.6843,113.6058,113.6745,66530.0
2024-11-14 11:00:00,115.94,116.05,115.93,116.01,134600.0,113.6745,113.7823,113.6647,113.7431,134600.0
2024-11-14 11:30:00,116.0,116.01,115.97,115.97,70256.0,113.7333,113.7431,113.7039,113.7039,70256.0
2024-11-14 12:00:00,115.97,116.09,115.96,116.09,58388.0,113.7039,113.8215,113.6941,113.8215,58388.0
2024-11-14 12:30:00,116.08,116.09,116.03,116.07,44133.0,113.8117,113.8215,113.7627,113.8019,44133.0
2024-11-14 13:00:00,116.07,116.08,115.96,115.96,58176.0,113.8019,113.8117,113.6941,113.6941,58176.0
2024-11-14 13:30:00,115.97,115.97,115.89,115.89,45330.0,113.7039,113.7039,113.6255,113.6255,45330.0
2024-11-14 14:00:00,115.89,115.95,115.89,115.9,31451.0,113.6255,113.6843,113.6255,113.6353,31451.0
2024-11-14 14:30:00,115.91,115.95,115.88,115.91,74834.0,113.6451,113.6843,113.6156,113.6451,74834.0
2024-11-14 15:00:00,115.91,115.91,115.63,115.77,256081.0,113.6451,113.6451,113.3705,113.5078,256081.0
2024-11-14 15:30:00,115.78,115.8,115.67,115.71,130047.0,113.5176,113.5372,113.4098,113.449,130047.0
2024-11-15 09:30:00,115.64,115.64,115.49,115.6,283044.0,113.3803,113.3803,113.2333,113.3411,283044.0
2024-11-15 10:00:00,115.59,115.71,115.59,115.68,70948.0,113.3313,113.449,113.3313,113.4196,70948.0
2024-11-15 10:30:00,115.69,115.81,115.69,115.81,75152.0,113.4294,113.547,113.4294,113.547,75152.0
2024-11-15 11:00:00,115.81,115.87,115.77,115.8,62581.0,113.547,113.6058,113.5078,113.5372,62581.0
2024-11-15 11:30:00,115.79,115.83,115.73,115.82,99969.0,113.5274,113.5666,113.4686,113.5568,99969.0
2024-11-15 12:00:00,115.81,115.9,115.81,115.9,31498.0,113.547,113.6353,113.547,113.6353,31498.0
2024-11-15 12:30:00,115.9,115.95,115.9,115.93,58176.0,113.6353,113.6843,113.6353,113.6647,58176.0
2024-11-15 13:00:00,115.94,116.04,115.93,116.01,58356.0,113.6745,113.7725,113.6647,113.7431,58356.0
2024-11-15 13:30:00,116.02,116.08,115.97,116.07,51019.0,113.7529,113.8117,113.7039,113.8019,51019.0
2024-11-15 14:00:00,116.07,116.08,115.99,115.99,73458.0,113.8019,113.8117,113.7235,113.7235,73458.0
2024-11-15 14:30:00,115.99,116.0,115.92,115.94,117350.0,113.7235,113.7333,113.6549,113.6745,117350.0
2024-11-15 15:00:00,115.94,115.94,115.88,115.92,67720.0,113.6745,113.6745,113.6156,113.6549,67720.0
2024-11-15 15:30:00,115.92,115.93,115.86,115.87,57982.0,113.6549,113.6647,113.596,113.6058,57982.0
2024-11-18 09:30:00,115.89,115.91,115.83,115.86,41504.0,113.6255,113.6451,113.5666,113.596,41504.0
2024-11-18 10:00:00,115.87,115.89,115.8,115.84,28616.0,113.6058,113.6255,113.5372,113.5764,28616.0
2024-11-18 10:30:00,115.84,115.89,115.81,115.82,49096.0,113.5764,113.6255,113.547,113.5568,49096.0
2024-11-18 11:00:00,115.83,115.91,115.82,115.86,52369.0,113.5666,113.6451,113.5568,113.596,52369.0
2024-11-18 11:30:00,115.86,115.93,115.85,115.93,51704.0,113.596,113.6647,113.5862,113.6647,51704.0
2024-11-18 12:00:00,115.93,115.97,115.91,115.96,27792.0,113.6647,113.7039,113.6451,113.6941,27792.0
2024-11-18 12:30:00,115.96,116.0,115.94,115.98,33479.0,113.6941,113.7333,113.6745,113.7137,33479.0
2024-11-18 13:00:00,115.98,116.03,115.95,116.03,42437.0,113.7137,113.7627,113.6843,113.7627,42437.0
2024-11-18 13:30:00,116.02,116.05,116.0,116.03,85455.0,113.7529,113.7823,113.7333,113.7627,85455.0
2024-11-18 14:00:00,116.04,116.04,116.02,116.03,57032.0,113.7725,113.7725,113.7529,113.7627,57032.0
2024-11-18 14:30:00,116.03,116.06,116.02,116.05,47868.0,113.7627,113.7921,113.7529,113.7823,47868.0
2024-11-18 15:00:00,116.04,116.07,116.03,116.03,55417.0,113.7725,113.8019,113.7627,113.7627,55417.0
2024-11-18 15:30:00,116.04,116.04,116.01,116.03,128479.0,113.7725,113.7725,113.7431,113.7627,128479.0
2024-11-19 09:30:00,116.25,116.26,116.21,116.22,97549.0,113.9784,113.9882,113.9392,113.949,97549.0
2024-11-19 10:00:00,116.21,116.24,116.19,116.24,127372.0,113.9392,113.9686,113.9196,113.9686,127372.0
2024-11-19 10:30:00,116.23,116.26,116.17,116.23,41428.0,113.9588,113.9882,113.9,113.9588,41428.0
2024-11-19 11:00:00,116.23,116.27,116.18,116.19,34560.0,113.9588,113.998,113.9098,113.9196,34560.0
2024-11-19 11:30:00,116.19,116.24,116.17,116.23,82406.0,113.9196,113.9686,113.9,113.9588,82406.0
2024-11-19 12:00:00,116.21,116.25,116.2,116.22,26456.0,113.9392,113.9784,113.9294,113.949,26456.0
2024-11-19 12:30:00,116.22,116.23,116.15,116.16,14718.0,113.949,113.9588,113.8804,113.8902,14718.0
2024-11-19 13:00:00,116.15,116.2,116.12,116.19,14441.0,113.8804,113.9294,113.851,113.9196,14441.0
2024-11-19 13:30:00,116.18,116.23,116.18,116.21,40991.0,113.9098,113.9588,113.9098,113.9392,40991.0
2024-11-19 14:00:00,116.21,116.23,116.17,116.18,73133.0,113.9392,113.9588,113.9,113.9098,73133.0
2024-11-19 14:30:00,116.17,116.23,116.17,116.2,46826.0,113.9,113.9588,113.9,113.9294,46826.0
2024-11-19 15:00:00,116.2,116.2,116.16,116.17,30236.0,113.9294,113.9294,113.8902,113.9,30236.0
2024-11-19 15:30:00,116.17,116.17,116.14,116.16,66654.0,113.9,113.9,113.8706,113.8902,66654.0
2024-11-20 09:30:00,116.0,116.09,115.99,116.09,73721.0,113.7333,113.8215,113.7235,113.8215,73721.0
2024-11-20 10:00:00,116.09,116.15,116.07,116.11,69313.0,113.8215,113.8804,113.8019,113.8412,69313.0
2024-11-20 10:30:00,116.1,116.14,116.05,116.07,30605.0,113.8314,113.8706,113.7823,113.8019,30605.0
2024-11-20 11:00:00,116.07,116.17,116.05,116.17,210358.0,113.8019,113.9,113.7823,113.9,210358.0
2024-11-20 11:30:00,116.17,116.17,116.1,116.1,50994.0,113.9,113.9,113.8314,113.8314,50994.0
2024-11-20 12:00:00,116.11,116.15,116.09,116.14,74974.0,113.8412,113.8804,113.8215,113.8706,74974.0
2024-11-20 12:30:00,116.15,116.15,116.11,116.14,19805.0,113.8804,113.8804,113.8412,113.8706,19805.0
2024-11-20 13:00:00,116.15,116.18,116.04,116.06,101566.0,113.8804,113.9098,113.7725,113.7921,101566.0
2024-11-20 13:30:00,116.07,116.08,116.04,116.06,36769.0,113.8019,113.8117,113.7725,113.7921,36769.0
2024-11-20 14:00:00,116.05,116.12,116.05,116.11,29394.0,113.7823,113.851,113.7823,113.8412,29394.0
2024-11-20 14:30:00,116.11,116.13,116.07,116.09,54339.0,113.8412,113.8608,113.8019,113.8215,54339.0
2024-11-20 15:00:00,116.08,116.08,116.03,116.06,55867.0,113.8117,113.8117,113.7627,113.7921,55867.0
2024-11-20 15:30:00,116.06,116.07,116.03,116.06,69863.0,113.7921,113.8019,113.7627,113.7921,69863.0
2024-11-21 09:30:00,116.11,116.22,116.11,116.2,81793.0,113.8412,113.949,113.8412,113.9294,81793.0
2024-11-21 10:00:00,116.21,116.24,116.17,116.19,51124.0,113.9392,113.9686,113.9,113.9196,51124.0
2024-11-21 10:30:00,116.18,116.2,116.08,116.09,54533.0,113.9098,113.9294,113.8117,113.8215,54533.0
2024-11-21 11:00:00,116.08,116.1,116.05,116.08,69188.0,113.8117,113.8314,113.7823,113.8117,69188.0
2024-11-21 11:30:00,116.08,116.08,115.98,116.0,110026.0,113.8117,113.8117,113.7137,113.7333,110026.0
2024-11-21 12:00:00,115.99,116.03,115.97,116.01,62067.0,113.7235,113.7627,113.7039,113.7431,62067.0
2024-11-21 12:30:00,116.01,116.05,116.0,116.03,26205.0,113.7431,113.7823,113.7333,113.7627,26205.0
2024-11-21 13:00:00,116.03,116.04,115.98,115.98,50699.0,113.7627,113.7725,113.7137,113.7137,50699.0
2024-11-21 13:30:00,115.97,116.0,115.94,115.97,28624.0,113.7039,113.7333,113.6745,113.7039,28624.0
2024-11-21 14:00:00,115.98,115.99,115.93,115.97,92720.0,113.7137,113.7235,113.6647,113.7039,92720.0
2024-11-21 14:30:00,115.96,115.97,115.9,115.93,92175.0,113.6941,113.7039,113.6353,113.6647,92175.0
2024-11-21 15:00:00,115.94,115.98,115.93,115.95,107780.0,113.6745,113.7137,113.6647,113.6843,107780.0
2024-11-21 15:30:00,115.95,115.98,115.94,115.97,146442.0,113.6843,113.7137,113.6745,113.7039,146442.0
2024-11-22 09:30:00,116.07,116.1,115.98,116.0,78004.0,113.8019,113.8314,113.7137,113.7333,78004.0
2024-11-22 10:00:00,116.01,116.08,115.98,116.02,66377.0,113.7431,113.8117,113.7137,113.7529,66377.0
2024-11-22 10:30:00,116.01,116.01,115.95,116.01,73437.0,113.7431,113.7431,113.6843,113.7431,73437.0
2024-11-22 11:00:00,116.01,116.04,115.98,116.01,20932.0,113.7431,113.7725,113.7137,113.7431,20932.0
2024-11-22 11:30:00,116.01,116.08,116.01,116.08,14243.0,113.7431,113.8117,113.7431,113.8117,14243.0
2024-11-22 12:00:00,116.06,116.07,116.02,116.04,37511.0,113.7921,113.8019,113.7529,113.7725,37511.0
2024-11-22 12:30:00,116.05,116.06,115.99,116.03,50096.0,113.7823,113.7921,113.7235,113.7627,50096.0
2024-11-22 13:00:00,116.03,116.03,115.99,116.0,29425.0,113.7627,113.7627,113.7235,113.7333,29425.0
2024-11-22 13:30:00,116.0,116.05,115.99,116.04,39818.0,113.7333,113.7823,113.7235,113.7725,39818.0
2024-11-22 14:00:00,116.05,116.05,116.0,116.01,59060.0,113.7823,113.7823,113.7333,113.7431,59060.0
2024-11-22 14:30:00,116.01,116.03,115.99,116.01,92155.0,113.7431,113.7627,113.7235,113.7431,92155.0
2024-11-22 15:00:00,116.01,116.03,115.97,115.99,141958.0,113.7431,113.7627,113.7039,113.7235,141958.0
2024-11-22 15:30:00,116.0,116.01,115.95,115.96,169127.0,113.7333,113.7431,113.6843,113.6941,169127.0
2024-11-25 09:30:00,116.55,116.57,116.48,116.51,113459.0,114.2726,114.2922,114.2039,114.2333,113459.0
2024-11-25 10:00:00,116.53,116.54,116.5,116.53,46332.0,114.2529,114.2628,114.2235,114.2529,46332.0
2024-11-25 10:30:00,116.53,116.57,116.49,116.5,56680.0,114.2529,114.2922,114.2137,114.2235,56680.0
2024-11-25 11:00:00,116.49,116.5,116.44,116.48,286384.0,114.2137,114.2235,114.1647,114.2039,286384.0
2024-11-25 11:30:00,116.48,116.48,116.42,116.47,35829.0,114.2039,114.2039,114.1451,114.1941,35829.0
2024-11-25 12:00:00,116.46,116.49,116.45,116.48,146805.0,114.1843,114.2137,114.1745,114.2039,146805.0
2024-11-25 12:30:00,116.47,116.48,116.44,116.46,86577.0,114.1941,114.2039,114.1647,114.1843,86577.0
2024-11-25 13:00:00,116.46,116.57,116.46,116.57,71459.0,114.1843,114.2922,114.1843,114.2922,71459.0
2024-11-25 13:30:00,116.58,116.65,116.57,116.64,51720.0,114.302,114.3706,114.2922,114.3608,51720.0
2024-11-25 14:00:00,116.64,116.65,116.6,116.65,98935.0,114.3608,114.3706,114.3216,114.3706,98935.0
2024-11-25 14:30:00,116.65,116.65,116.59,116.64,145819.0,114.3706,114.3706,114.3118,114.3608,145819.0
2024-11-25 15:00:00,116.64,116.64,116.6,116.62,182008.0,114.3608,114.3608,114.3216,114.3412,182008.0
2024-11-25 15:30:00,116.62,116.66,116.6,116.65,137908.0,114.3412,114.3804,114.3216,114.3706,137908.0
2024-11-26 09:30:00,116.53,116.55,116.48,116.49,89977.0,114.2529,114.2726,114.2039,114.2137,89977.0
2024-11-26 10:00:00,116.55,116.55,116.39,116.39,98971.0,114.2726,114.2726,114.1157,114.1157,98971.0
2024-11-26 10:30:00,116.39,116.46,116.39,116.44,80269.0,114.1157,114.1843,114.1157,114.1647,80269.0
2024-11-26 11:00:00,116.45,116.45,116.39,116.43,42103.0,114.1745,114.1745,114.1157,114.1549,42103.0
2024-11-26 11:30:00,116.42,116.46,116.41,116.43,38163.0,114.1451,114.1843,114.1353,114.1549,38163.0
2024-11-26 12:00:00,116.43,116.48,116.42,116.46,48407.0,114.1549,114.2039,114.1451,114.1843,48407.0
2024-11-26 12:30:00,116.47,116.49,116.44,116.45,44074.0,114.1941,114.2137,114.1647,114.1745,44074.0
2024-11-26 13:00:00,116.45,116.47,116.4,116.4,51295.0,114.1745,114.1941,114.1255,114.1255,51295.0
2024-11-26 13:30:00,116.4,116.46,116.4,116.41,49863.0,114.1255,114.1843,114.1255,114.1353,49863.0
2024-11-26 14:00:00,116.42,116.49,116.41,116.45,57273.0,114.1451,114.2137,114.1353,114.1745,57273.0
2024-11-26 14:30:00,116.45,116.55,116.42,116.54,76478.0,114.1745,114.2726,114.1451,114.2628,76478.0
2024-11-26 15:00:00,116.54,116.55,116.51,116.53,50325.0,114.2628,114.2726,114.2333,114.2529,50325.0
2024-11-26 15:30:00,116.54,116.57,116.52,116.56,102128.0,114.2628,114.2922,114.2431,114.2824,102128.0
2024-11-27 09:30:00,116.89,116.9,116.81,116.85,252250.0,114.6059,114.6157,114.5275,114.5667,252250.0
2024-11-27 10:00:00,116.85,116.86,116.73,116.78,174045.0,114.5667,114.5765,114.449,114.4981,174045.0
2024-11-27 10:30:00,116.79,116.85,116.76,116.83,92560.0,114.5079,114.5667,114.4785,114.5471,92560.0
2024-11-27 11:00:00,116.83,116.84,116.78,116.78,119889.0,114.5471,114.5569,114.4981,114.4981,119889.0
2024-11-27 11:30:00,116.79,116.94,116.78,116.89,220752.0,114.5079,114.6549,114.4981,114.6059,220752.0
2024-11-27 12:00:00,116.9,116.93,116.86,116.93,157543.0,114.6157,114.6451,114.5765,114.6451,157543.0
2024-11-27 12:30:00,116.93,116.95,116.91,116.94,116538.0,114.6451,114.6647,114.6255,114.6549,116538.0
2024-11-27 13:00:00,116.94,116.97,116.93,116.95,103398.0,114.6549,114.6844,114.6451,114.6647,103398.0
2024-11-27 13:30:00,116.96,116.96,116.92,116.94,113363.0,114.6745,114.6745,114.6353,114.6549,113363.0
2024-11-27 14:00:00,116.94,116.95,116.9,116.91,94809.0,114.6549,114.6647,114.6157,114.6255,94809.0
2024-11-27 14:30:00,116.91,116.92,116.89,116.91,161777.0,114.6255,114.6353,114.6059,114.6255,161777.0
2024-11-27 15:00:00,116.91,116.91,116.83,116.84,119805.0,114.6255,114.6255,114.5471,114.5569,119805.0
2024-11-27 15:30:00,116.85,116.89,116.81,116.86,146060.0,114.5667,114.6059,114.5275,114.5765,146060.0
2024-11-29 09:30:00,117.13,117.15,117.11,117.12,61413.0,114.8412,114.8608,114.8216,114.8314,61413.0
2024-11-29 10:00:00,117.13,117.13,117.03,117.04,72225.0,114.8412,114.8412,114.7432,114.753,72225.0
2024-11-29 10:30:00,117.04,117.09,117.02,117.07,77919.0,114.753,114.802,114.7334,114.7824,77919.0
2024-11-29 11:00:00,117.08,117.09,117.04,117.06,28864.0,114.7922,114.802,114.753,114.7726,28864.0
2024-11-29 11:30:00,117.06,117.1,117.05,117.07,34440.0,114.7726,114.8118,114.7628,114.7824,34440.0
2024-11-29 12:00:00,117.08,117.09,117.06,117.08,39610.0,114.7922,114.802,114.7726,114.7922,39610.0
2024-11-29 12:30:00,117.09,117.16,117.07,117.13,186740.0,114.802,114.8706,114.7824,114.8412,186740.0
2024-12-02 09:30:00,116.57,116.62,116.55,116.57,82905.0,114.5966,114.6458,114.5769,114.5966,82905.0
2024-12-02 10:00:00,116.57,116.63,116.52,116.59,259302.0,114.5966,114.6556,114.5475,114.6163,259302.0
2024-12-02 10:30:00,116.58,116.69,116.58,116.68,48637.0,114.6064,114.7146,114.6064,114.7047,48637.0
2024-12-02 11:00:00,116.69,116.85,116.68,116.84,59498.0,114.7146,114.8719,114.7047,114.862,59498.0
2024-12-02 11:30:00,116.84,116.85,116.8,116.82,61786.0,114.862,114.8719,114.8227,114.8424,61786.0
2024-12-02 12:00:00,116.83,116.84,116.78,116.8,70236.0,114.8522,114.862,114.8031,114.8227,70236.0
2024-12-02 12:30:00,116.81,116.82,116.75,116.76,10694.0,114.8325,114.8424,114.7736,114.7834,10694.0
2024-12-02 13:00:00,116.76,116.77,116.72,116.74,190061.0,114.7834,114.7932,114.7441,114.7637,190061.0
2024-12-02 13:30:00,116.74,116.79,116.74,116.78,25738.0,114.7637,114.8129,114.7637,114.8031,25738.0
2024-12-02 14:00:00,116.77,116.78,116.74,116.76,37467.0,114.7932,114.8031,114.7637,114.7834,37467.0
2024-12-02 14:30:00,116.76,116.78,116.73,116.74,39313.0,114.7834,114.8031,114.7539,114.7637,39313.0
2024-12-02 15:00:00,116.75,116.84,116.72,116.82,104004.0,114.7736,114.862,114.7441,114.8424,104004.0
2024-12-02 15:30:00,116.83,116.84,116.78,116.79,88481.0,114.8522,114.862,114.8031,114.8129,88481.0
2024-12-03 09:30:00,116.89,116.92,116.86,116.88,78418.0,114.9112,114.9407,114.8817,114.9014,78418.0
2024-12-03 10:00:00,116.89,116.89,116.79,116.82,99194.0,114.9112,114.9112,114.8129,114.8424,99194.0
2024-12-03 10:30:00,116.82,116.84,116.72,116.73,75522.0,114.8424,114.862,114.7441,114.7539,75522.0
2024-12-03 11:00:00,116.73,116.73,116.67,116.69,45622.0,114.7539,114.7539,114.6949,114.7146,45622.0
2024-12-03 11:30:00,116.7,116.77,116.69,116.76,39270.0,114.7244,114.7932,114.7146,114.7834,39270.0
2024-12-03 12:00:00,116.76,116.76,116.71,116.74,51596.0,114.7834,114.7834,114.7342,114.7637,51596.0
2024-12-03 12:30:00,116.75,116.8,116.72,116.8,96941.0,114.7736,114.8227,114.7441,114.8227,96941.0
2024-12-03 13:00:00,116.8,116.85,116.79,116.84,57014.0,114.8227,114.8719,114.8129,114.862,57014.0
2024-12-03 13:30:00,116.84,116.85,116.79,116.81,51776.0,114.862,114.8719,114.8129,114.8325,51776.0
2024-12-03 14:00:00,116.81,116.82,116.74,116.74,23986.0,114.8325,114.8424,114.7637,114.7637,23986.0
2024-12-03 14:30:00,116.75,116.75,116.67,116.7,36441.0,114.7736,114.7736,114.6949,114.7244,36441.0
2024-12-03 15:00:00,116.69,116.7,116.66,116.67,37478.0,114.7146,114.7244,114.6851,114.6949,37478.0
2024-12-03 15:30:00,116.66,116.68,116.63,116.65,76157.0,114.6851,114.7047,114.6556,114.6753,76157.0
2024-12-04 09:30:00,116.51,116.59,116.49,116.56,105004.0,114.5376,114.6163,114.518,114.5868,105004.0
2024-12-04 10:00:00,116.63,116.78,116.62,116.74,146728.0,114.6556,114.8031,114.6458,114.7637,146728.0
2024-12-04 10:30:00,116.73,116.79,116.67,116.76,54146.0,114.7539,114.8129,114.6949,114.7834,54146.0
2024-12-04 11:00:00,116.78,116.88,116.75,116.87,197208.0,114.8031,114.9014,114.7736,114.8915,197208.0
2024-12-04 11:30:00,116.87,116.89,116.84,116.86,158907.0,114.8915,114.9112,114.862,114.8817,158907.0
2024-12-04 12:00:00,116.85,116.9,116.85,116.86,148513.0,114.8719,114.921,114.8719,114.8817,148513.0
2024-12-04 12:30:00,116.87,116.92,116.85,116.92,65513.0,114.8915,114.9407,114.8719,114.9407,65513.0
2024-12-04 13:00:00,116.92,116.95,116.9,116.91,25075.0,114.9407,114.9702,114.921,114.9309,25075.0
2024-12-04 13:30:00,116.91,116.94,116.84,116.85,89226.0,114.9309,114.9603,114.862,114.8719,89226.0
2024-12-04 14:00:00,116.85,116.93,116.85,116.93,86746.0,114.8719,114.9505,114.8719,114.9505,86746.0
2024-12-04 14:30:00,116.93,116.97,116.93,116.94,56677.0,114.9505,114.9898,114.9505,114.9603,56677.0
2024-12-04 15:00:00,116.94,116.95,116.9,116.91,36060.0,114.9603,114.9702,114.921,114.9309,36060.0
2024-12-04 15:30:00,116.92,116.94,116.89,116.92,64474.0,114.9407,114.9603,114.9112,114.9407,64474.0
2024-12-05 09:30:00,116.72,116.79,116.7,116.75,104998.0,114.7441,114.8129,114.7244,114.7736,104998.0
2024-12-05 10:00:00,116.74,116.8,116.74,116.75,48360.0,114.7637,114.8227,114.7637,114.7736,48360.0
2024-12-05 10:30:00,116.75,116.8,116.72,116.77,50432.0,114.7736,114.8227,114.7441,114.7932,50432.0
2024-12-05 11:00:00,116.77,116.81,116.73,116.8,32384.0,114.7932,114.8325,114.7539,114.8227,32384.0
2024-12-05 11:30:00,116.8,116.8,116.76,116.77,56229.0,114.8227,114.8227,114.7834,114.7932,56229.0
2024-12-05 12:00:00,116.76,116.87,116.76,116.87,45640.0,114.7834,114.8915,114.7834,114.8915,45640.0
2024-12-05 12:30:00,116.86,116.88,116.85,116.86,26416.0,114.8817,114.9014,114.8719,114.8817,26416.0
2024-12-05 13:00:00,116.87,116.87,116.83,116.84,20211.0,114.8915,114.8915,114.8522,114.862,20211.0
2024-12-05 13:30:00,116.84,116.86,116.82,116.86,188205.0,114.862,114.8817,114.8424,114.8817,188205.0
2024-12-05 14:00:00,116.87,116.89,116.86,116.88,60727.0,114.8915,114.9112,114.8817,114.9014,60727.0
2024-12-05 14:30:00,116.88,116.92,116.87,116.89,34116.0,114.9014,114.9407,114.8915,114.9112,34116.0
2024-12-05 15:00:00,116.89,116.93,116.87,116.93,33119.0,114.9112,114.9505,114.8915,114.9505,33119.0
2024-12-05 15:30:00,116.93,116.93,116.88,116.89,63975.0,114.9505,114.9505,114.9014,114.9112,63975.0
2024-12-06 09:30:00,117.27,117.29,117.19,117.22,80797.0,115.2848,115.3044,115.2061,115.2356,80797.0
2024-12-06 10:00:00,117.21,117.24,117.15,117.17,70614.0,115.2258,115.2553,115.1668,115.1864,70614.0
2024-12-06 10:30:00,117.16,117.18,117.09,117.1,60138.0,115.1766,115.1963,115.1078,115.1176,60138.0
2024-12-06 11:00:00,117.09,117.11,117.04,117.1,161368.0,115.1078,115.1275,115.0586,115.1176,161368.0
2024-12-06 11:30:00,117.09,117.17,117.09,117.16,87107.0,115.1078,115.1864,115.1078,115.1766,87107.0
2024-12-06 12:00:00,117.15,117.15,117.11,117.13,108488.0,115.1668,115.1668,115.1275,115.1471,108488.0
2024-12-06 12:30:00,117.13,117.15,117.09,117.12,107318.0,115.1471,115.1668,115.1078,115.1373,107318.0
2024-12-06 13:00:00,117.12,117.15,117.08,117.14,90460.0,115.1373,115.1668,115.098,115.157,90460.0
2024-12-06 13:30:00,117.15,117.15,117.1,117.12,93076.0,115.1668,115.1668,115.1176,115.1373,93076.0
2024-12-06 14:00:00,117.11,117.12,117.08,117.1,58632.0,115.1275,115.1373,115.098,115.1176,58632.0
2024-12-06 14:30:00,117.11,117.16,117.1,117.14,92682.0,115.1275,115.1766,115.1176,115.157,92682.0
2024-12-06 15:00:00,117.16,117.19,117.14,117.15,112142.0,115.1766,115.2061,115.157,115.1668,112142.0
2024-12-06 15:30:00,117.14,117.19,117.14,117.18,91022.0,115.157,115.2061,115.157,115.1963,91022.0
2024-12-09 09:30:00,117.1,117.1,117.03,117.04,67234.0,115.1176,115.1176,115.0488,115.0586,67234.0
2024-12-09 10:00:00,117.04,117.05,116.98,116.98,53734.0,115.0586,115.0685,114.9997,114.9997,53734.0
2024-12-09 10:30:00,116.99,117.04,116.98,117.01,54334.0,115.0095,115.0586,114.9997,115.0292,54334.0
2024-12-09 11:00:00,117.0,117.03,116.98,117.02,36306.0,115.0193,115.0488,114.9997,115.039,36306.0
2024-12-09 11:30:00,117.02,117.02,116.97,116.98,31412.0,115.039,115.039,114.9898,114.9997,31412.0
2024-12-09 12:00:00,116.97,117.02,116.97,117.0,27790.0,114.9898,115.039,114.9898,115.0193,27790.0
2024-12-09 12:30:00,117.0,117.01,116.97,116.98,28372.0,115.0193,115.0292,114.9898,114.9997,28372.0
2024-12-09 13:00:00,116.98,117.04,116.97,117.04,27427.0,114.9997,115.0586,114.9898,115.0586,27427.0
2024-12-09 13:30:00,117.03,117.04,117.0,117.03,52164.0,115.0488,115.0586,115.0193,115.0488,52164.0
2024-12-09 14:00:00,117.03,117.03,116.97,116.98,21230.0,115.0488,115.0488,114.9898,114.9997,21230.0
2024-12-09 14:30:00,116.98,117.01,116.97,116.99,54234.0,114.9997,115.0292,114.9898,115.0095,54234.0
2024-12-09 15:00:00,116.98,117.01,116.97,116.98,241130.0,114.9997,115.0292,114.9898,114.9997,241130.0
2024-12-09 15:30:00,116.98,117.0,116.97,116.98,62773.0,114.9997,115.0193,114.9898,114.9997,62773.0
2024-12-10 09:30:00,116.85,116.9,116.84,116.9,72640.0,114.8719,114.921,114.862,114.921,72640.0
2024-12-10 10:00:00,116.9,116.91,116.79,116.81,31888.0,114.921,114.9309,114.8129,114.8325,31888.0
2024-12-10 10:30:00,116.8,116.81,116.76,116.77,36561.0,114.8227,114.8325,114.7834,114.7932,36561.0
2024-12-10 11:00:00,116.76,116.85,116.76,116.81,104114.0,114.7834,114.8719,114.7834,114.8325,104114.0
2024-12-10 11:30:00,116.82,116.82,116.77,116.8,36790.0,114.8424,114.8424,114.7932,114.8227,36790.0
2024-12-10 12:00:00,116.8,116.82,116.78,116.79,26795.0,114.8227,114.8424,114.8031,114.8129,26795.0
2024-12-10 12:30:00,116.8,116.8,116.77,116.79,47123.0,114.8227,114.8227,114.7932,114.8129,47123.0
2024-12-10 13:00:00,116.79,116.84,116.79,116.82,29273.0,114.8129,114.862,114.8129,114.8424,29273.0
2024-12-10 13:30:00,116.82,116.86,116.81,116.84,46969.0,114.8424,114.8817,114.8325,114.862,46969.0
2024-12-10 14:00:00,116.85,116.89,116.84,116.85,34523.0,114.8719,114.9112,114.862,114.8719,34523.0
2024-12-10 14:30:00,116.85,116.88,116.83,116.88,41464.0,114.8719,114.9014,114.8522,114.9014,41464.0
2024-12-10 15:00:00,116.87,116.89,116.84,116.89,55241.0,114.8915,114.9112,114.862,114.9112,55241.0
2024-12-10 15:30:00,116.89,116.9,116.85,116.85,216126.0,114.9112,114.921,114.8719,114.8719,216126.0
2024-12-11 09:30:00,117.01,117.09,116.99,117.01,2125713.0,115.0292,115.1078,115.0095,115.0292,2125713.0
2024-12-11 10:00:00,117.01,117.01,116.87,116.87,116354.0,115.0292,115.0292,114.8915,114.8915,116354.0
2024-12-11 10:30:00,116.88,116.89,116.82,116.83,53209.0,114.9014,114.9112,114.8424,114.8522,53209.0
2024-12-11 11:00:00,116.83,116.86,116.81,116.84,30517.0,114.8522,114.8817,114.8325,114.862,30517.0
2024-12-11 11:30:00,116.85,116.92,116.84,116.9,39851.0,114.8719,114.9407,114.862,114.921,39851.0
2024-12-11 12:00:00,116.91,116.91,116.83,116.84,58034.0,114.9309,114.9309,114.8522,114.862,58034.0
2024-12-11 12:30:00,116.83,116.85,116.8,116.81,75701.0,114.8522,114.8719,114.8227,114.8325,75701.0
2024-12-11 13:00:00,116.81,116.88,116.8,116.81,44430.0,114.8325,114.9014,114.8227,114.8325,44430.0
2024-12-11 13:30:00,116.81,116.81,116.68,116.69,42229.0,114.8325,114.8325,114.7047,114.7146,42229.0
2024-12-11 14:00:00,116.69,116.71,116.67,116.7,67990.0,114.7146,114.7342,114.6949,114.7244,67990.0
2024-12-11 14:30:00,116.7,116.72,116.67,116.7,157095.0,114.7244,114.7441,114.6949,114.7244,157095.0
2024-12-11 15:00:00,116.69,116.73,116.68,116.72,108792.0,114.7146,114.7539,114.7047,114.7441,108792.0
2024-12-11 15:30:00,116.72,116.73,116.69,116.7,42577.0,114.7441,114.7539,114.7146,114.7244,42577.0
2024-12-12 09:30:00,116.67,116.72,116.62,116.63,34432.0,114.6949,114.7441,114.6458,114.6556,34432.0
2024-12-12 10:00:00,116.62,116.65,116.6,116.63,39865.0,114.6458,114.6753,114.6261,114.6556,39865.0
2024-12-12 10:30:00,116.63,116.68,116.63,116.65,79653.0,114.6556,114.7047,114.6556,114.6753,79653.0
2024-12-12 11:00:00,116.65,116.71,116.65,116.67,54044.0,114.6753,114.7342,114.6753,114.6949,54044.0
2024-12-12 11:30:00,116.68,116.68,116.61,116.62,60209.0,114.7047,114.7047,114.6359,114.6458,60209.0
2024-12-12 12:00:00,116.62,116.64,116.58,116.59,49993.0,114.6458,114.6654,114.6064,114.6163,49993.0
2024-12-12 12:30:00,116.59,116.62,116.58,116.61,34474.0,114.6163,114.6458,114.6064,114.6359,34474.0
2024-12-12 13:00:00,116.61,116.64,116.56,116.59,44830.0,114.6359,114.6654,114.5868,114.6163,44830.0
2024-12-12 13:30:00,116.58,116.59,116.5,116.52,37226.0,114.6064,114.6163,114.5278,114.5475,37226.0
2024-12-12 14:00:00,116.52,116.53,116.48,116.5,38729.0,114.5475,114.5573,114.5081,114.5278,38729.0
2024-12-12 14:30:00,116.51,116.52,116.47,116.51,220995.0,114.5376,114.5475,114.4983,114.5376,220995.0
2024-12-12 15:00:00,116.51,116.51,116.48,116.5,137185.0,114.5376,114.5376,114.5081,114.5278,137185.0
2024-12-12 15:30:00,116.5,116.5,116.45,116.47,136410.0,114.5278,114.5278,114.4786,114.4983,136410.0
2024-12-13 09:30:00,116.39,116.4,116.32,116.34,73491.0,114.4197,114.4295,114.3508,114.3705,73491.0
2024-12-13 10:00:00,116.33,116.35,116.29,116.31,46430.0,114.3607,114.3803,114.3213,114.341,46430.0
2024-12-13 10:30:00,116.31,116.34,116.29,116.31,39486.0,114.341,114.3705,114.3213,114.341,39486.0
2024-12-13 11:00:00,116.3,116.31,116.26,116.28,103638.0,114.3312,114.341,114.2919,114.3115,103638.0
2024-12-13 11:30:00,116.27,116.29,116.25,116.25,40302.0,114.3017,114.3213,114.282,114.282,40302.0
2024-12-13 12:00:00,116.26,116.27,116.22,116.23,44275.0,114.2919,114.3017,114.2525,114.2624,44275.0
2024-12-13 12:30:00,116.22,116.24,116.2,116.23,58725.0,114.2525,114.2722,114.2329,114.2624,58725.0
2024-12-13 13:00:00,116.23,116.23,116.19,116.21,48046.0,114.2624,114.2624,114.223,114.2427,48046.0
2024-12-13 13:30:00,116.21,116.24,116.19,116.22,33855.0,114.2427,114.2722,114.223,114.2525,33855.0
2024-12-13 14:00:00,116.22,116.23,116.2,116.21,74198.0,114.2525,114.2624,114.2329,114.2427,74198.0
2024-12-13 14:30:00,116.2,116.2,116.17,116.19,124018.0,114.2329,114.2329,114.2034,114.223,124018.0
2024-12-13 15:00:00,116.19,116.2,116.15,116.17,143319.0,114.223,114.2329,114.1837,114.2034,143319.0
2024-12-13 15:30:00,116.18,116.21,116.17,116.2,150201.0,114.2132,114.2427,114.2034,114.2329,150201.0
2024-12-16 09:30:00,116.31,116.31,116.21,116.25,66420.0,114.341,114.341,114.2427,114.282,66420.0
2024-12-16 10:00:00,116.25,116.29,116.22,116.23,50116.0,114.282,114.3213,114.2525,114.2624,50116.0
2024-12-16 10:30:00,116.24,116.3,116.21,116.21,50048.0,114.2722,114.3312,114.2427,114.2427,50048.0
2024-12-16 11:00:00,116.22,116.25,116.14,116.15,53018.0,114.2525,114.282,114.1739,114.1837,53018.0
2024-12-16 11:30:00,116.15,116.19,116.15,116.18,63289.0,114.1837,114.223,114.1837,114.2132,63289.0
2024-12-16 12:00:00,116.18,116.22,116.16,116.16,148653.0,114.2132,114.2525,114.1935,114.1935,148653.0
2024-12-16 12:30:00,116.17,116.19,116.15,116.17,22976.0,114.2034,114.223,114.1837,114.2034,22976.0
2024-12-16 13:00:00,116.18,116.19,116.16,116.18,24850.0,114.2132,114.223,114.1935,114.2132,24850.0
2024-12-16 13:30:00,116.17,116.21,116.17,116.21,49877.0,114.2034,114.2427,114.2034,114.2427,49877.0
2024-12-16 14:00:00,116.21,116.22,116.18,116.21,44305.0,114.2427,114.2525,114.2132,114.2427,44305.0
2024-12-16 14:30:00,116.21,116.21,116.18,116.19,39210.0,114.2427,114.2427,114.2132,114.223,39210.0
2024-12-16 15:00:00,116.19,116.21,116.18,116.2,62943.0,114.223,114.2427,114.2132,114.2329,62943.0
2024-12-16 15:30:00,116.21,116.22,116.15,116.2,174933.0,114.2427,114.2525,114.1837,114.2329,174933.0
2024-12-17 09:30:00,116.16,116.21,116.14,116.21,54492.0,114.1935,114.2427,114.1739,114.2427,54492.0
2024-12-17 10:00:00,116.21,116.27,116.2,116.24,22496.0,114.2427,114.3017,114.2329,114.2722,22496.0
2024-12-17 10:30:00,116.25,116.28,116.23,116.27,35461.0,114.282,114.3115,114.2624,114.3017,35461.0
2024-12-17 11:00:00,116.26,116.27,116.21,116.23,71953.0,114.2919,114.3017,114.2427,114.2624,71953.0
2024-12-17 11:30:00,116.23,116.26,116.21,116.25,31120.0,114.2624,114.2919,114.2427,114.282,31120.0
2024-12-17 12:00:00,116.26,116.28,116.24,116.28,27973.0,114.2919,114.3115,114.2722,114.3115,27973.0
2024-12-17 12:30:00,116.29,116.3,116.24,116.26,30011.0,114.3213,114.3312,114.2722,114.2919,30011.0
2024-12-17 13:00:00,116.27,116.28,116.22,116.25,36351.0,114.3017,114.3115,114.2525,114.282,36351.0
2024-12-17 13:30:00,116.25,116.29,116.24,116.25,37634.0,114.282,114.3213,114.2722,114.282,37634.0
2024-12-17 14:00:00,116.25,116.27,116.24,116.26,54617.0,114.282,114.3017,114.2722,114.2919,54617.0
2024-12-17 14:30:00,116.27,116.27,116.23,116.25,36798.0,114.3017,114.3017,114.2624,114.282,36798.0
2024-12-17 15:00:00,116.25,116.25,116.19,116.2,99327.0,114.282,114.282,114.223,114.2329,99327.0
2024-12-17 15:30:00,116.2,116.21,116.17,116.2,100477.0,114.2329,114.2427,114.2034,114.2329,100477.0
2024-12-18 09:30:00,115.93,116.0,115.91,115.97,57594.0,114.2941,114.3632,114.2744,114.3336,57594.0
2024-12-18 10:00:00,115.98,115.98,115.88,115.89,37216.0,114.3434,114.3434,114.2448,114.2547,37216.0
2024-12-18 10:30:00,115.89,115.96,115.89,115.93,129214.0,114.2547,114.3237,114.2547,114.2941,129214.0
2024-12-18 11:00:00,115.94,115.96,115.92,115.94,74534.0,114.304,114.3237,114.2843,114.304,74534.0
2024-12-18 11:30:00,115.94,115.94,115.87,115.89,30931.0,114.304,114.304,114.235,114.2547,30931.0
2024-12-18 12:00:00,115.89,115.92,115.88,115.92,19069.0,114.2547,114.2843,114.2448,114.2843,19069.0
2024-12-18 12:30:00,115.93,115.97,115.91,115.95,43944.0,114.2941,114.3336,114.2744,114.3139,43944.0
2024-12-18 13:00:00,115.95,115.99,115.94,115.96,26131.0,114.3139,114.3533,114.304,114.3237,26131.0
2024-12-18 13:30:00,115.96,115.98,115.93,115.98,42777.0,114.3237,114.3434,114.2941,114.3434,42777.0
2024-12-18 14:00:00,115.92,115.95,115.47,115.57,324068.0,114.2843,114.3139,113.8406,113.9392,324068.0
2024-12-18 14:30:00,115.55,115.57,115.26,115.27,206079.0,113.9195,113.9392,113.6336,113.6435,206079.0
2024-12-18 15:00:00,115.27,115.34,115.22,115.23,192251.0,113.6435,113.7125,113.5942,113.604,192251.0
2024-12-18 15:30:00,115.23,115.28,115.17,115.21,275999.0,113.604,113.6533,113.5449,113.5843,275999.0
2024-12-19 09:30:00,115.18,115.21,115.13,115.16,111825.0,113.5547,113.5843,113.5054,113.535,111825.0
2024-12-19 10:00:00,115.15,115.21,115.13,115.17,114729.0,113.5251,113.5843,113.5054,113.5449,114729.0
2024-12-19 10:30:00,115.17,115.27,115.17,115.24,204876.0,113.5449,113.6435,113.5449,113.6139,204876.0
2024-12-19 11:00:00,115.23,115.27,115.16,115.27,112254.0,113.604,113.6435,113.535,113.6435,112254.0
2024-12-19 11:30:00,115.27,115.27,115.19,115.19,42261.0,113.6435,113.6435,113.5646,113.5646,42261.0
2024-12-19 12:00:00,115.19,115.21,115.16,115.18,103175.0,113.5646,113.5843,113.535,113.5547,103175.0
2024-12-19 12:30:00,115.18,115.18,115.08,115.08,123190.0,113.5547,113.5547,113.4561,113.4561,123190.0
2024-12-19 13:00:00,115.09,115.11,115.02,115.09,169692.0,113.466,113.4857,113.397,113.466,169692.0
2024-12-19 13:30:00,115.08,115.16,115.05,115.16,196222.0,113.4561,113.535,113.4266,113.535,196222.0
2024-12-19 14:00:00,115.15,115.21,115.14,115.19,56341.0,113.5251,113.5843,113.5153,113.5646,56341.0
2024-12-19 14:30:00,115.18,115.2,115.09,115.09,264790.0,113.5547,113.5744,113.466,113.466,264790.0
2024-12-19 15:00:00,115.09,115.12,115.06,115.09,177902.0,113.466,113.4956,113.4364,113.466,177902.0
2024-12-19 15:30:00,115.09,115.13,115.07,115.13,76456.0,113.466,113.5054,113.4463,113.5054,76456.0
2024-12-20 09:30:00,115.53,115.54,115.44,115.47,159829.0,113.8998,113.9096,113.8111,113.8406,159829.0
2024-12-20 10:00:00,115.47,115.49,115.38,115.4,73532.0,113.8406,113.8603,113.7519,113.7716,73532.0
2024-12-20 10:30:00,115.4,115.52,115.39,115.51,195345.0,113.7716,113.8899,113.7618,113.8801,195345.0
2024-12-20 11:00:00,115.51,115.51,115.44,115.47,86271.0,113.8801,113.8801,113.8111,113.8406,86271.0
2024-12-20 11:30:00,115.47,115.56,115.44,115.56,95079.0,113.8406,113.9294,113.8111,113.9294,95079.0
2024-12-20 12:00:00,115.55,115.57,115.52,115.52,139776.0,113.9195,113.9392,113.8899,113.8899,139776.0
2024-12-20 12:30:00,115.53,115.53,115.48,115.49,96505.0,113.8998,113.8998,113.8505,113.8603,96505.0
2024-12-20 13:00:00,115.48,115.49,115.39,115.39,70410.0,113.8505,113.8603,113.7618,113.7618,70410.0
2024-12-20 13:30:00,115.4,115.43,115.39,115.4,26019.0,113.7716,113.8012,113.7618,113.7716,26019.0
2024-12-20 14:00:00,115.39,115.42,115.39,115.4,65389.0,113.7618,113.7913,113.7618,113.7716,65389.0
2024-12-20 14:30:00,115.39,115.41,115.35,115.37,254990.0,113.7618,113.7815,113.7223,113.742,254990.0
2024-12-20 15:00:00,115.37,115.4,115.36,115.4,170595.0,113.742,113.7716,113.7322,113.7716,170595.0
2024-12-20 15:30:00,115.4,115.4,115.34,115.35,168205.0,113.7716,113.7716,113.7125,113.7223,168205.0
2024-12-23 09:30:00,115.3,115.33,115.2,115.21,66209.0,113.673,113.7026,113.5744,113.5843,66209.0
2024-12-23 10:00:00,115.21,115.24,115.15,115.16,165753.0,113.5843,113.6139,113.5251,113.535,165753.0
2024-12-23 10:30:00,115.15,115.2,115.14,115.18,90583.0,113.5251,113.5744,113.5153,113.5547,90583.0
2024-12-23 11:00:00,115.18,115.2,115.16,115.17,61943.0,113.5547,113.5744,113.535,113.5449,61943.0
2024-12-23 11:30:00,115.17,115.22,115.15,115.21,89830.0,113.5449,113.5942,113.5251,113.5843,89830.0
2024-12-23 12:00:00,115.21,115.22,115.15,115.16,40561.0,113.5843,113.5942,113.5251,113.535,40561.0
2024-12-23 12:30:00,115.16,115.16,115.12,115.14,55554.0,113.535,113.535,113.4956,113.5153,55554.0
2024-12-23 13:00:00,115.14,115.16,115.1,115.13,81366.0,113.5153,113.535,113.4759,113.5054,81366.0
2024-12-23 13:30:00,115.13,115.15,115.08,115.09,114795.0,113.5054,113.5251,113.4561,113.466,114795.0
2024-12-23 14:00:00,115.09,115.1,115.05,115.07,85045.0,113.466,113.4759,113.4266,113.4463,85045.0
2024-12-23 14:30:00,115.06,115.09,115.05,115.05,150076.0,113.4364,113.466,113.4266,113.4266,150076.0
2024-12-23 15:00:00,115.06,115.09,115.05,115.07,127878.0,113.4364,113.466,113.4266,113.4463,127878.0
2024-12-23 15:30:00,115.07,115.1,115.06,115.09,151371.0,113.4463,113.4759,113.4364,113.466,151371.0
2024-12-24 09:30:00,114.98,114.99,114.96,114.98,57646.0,113.3575,113.3674,113.3378,113.3575,57646.0
2024-12-24 10:00:00,114.98,114.99,114.94,114.94,69153.0,113.3575,113.3674,113.3181,113.3181,69153.0
2024-12-24 10:30:00,114.95,114.97,114.94,114.96,165011.0,113.328,113.3477,113.3181,113.3378,165011.0
2024-12-24 11:00:00,114.96,114.97,114.94,114.94,33441.0,113.3378,113.3477,113.3181,113.3181,33441.0
2024-12-24 11:30:00,114.94,115.02,114.93,114.99,45589.0,113.3181,113.397,113.3082,113.3674,45589.0
2024-12-24 12:00:00,115.0,115.07,114.99,115.06,58432.0,113.3773,113.4463,113.3674,113.4364,58432.0
2024-12-24 12:30:00,115.07,115.12,115.06,115.12,83548.0,113.4463,113.4956,113.4364,113.4956,83548.0
2024-12-26 09:30:00,114.93,114.97,114.91,114.96,80990.0,113.3082,113.3477,113.2885,113.3378,80990.0
2024-12-26 10:00:00,114.96,114.96,114.92,114.93,42350.0,113.3378,113.3378,113.2984,113.3082,42350.0
2024-12-26 10:30:00,114.93,114.98,114.91,114.98,90388.0,113.3082,113.3575,113.2885,113.3575,90388.0
2024-12-26 11:00:00,114.98,115.03,114.98,115.03,75081.0,113.3575,113.4068,113.3575,113.4068,75081.0
2024-12-26 11:30:00,115.03,115.03,115.01,115.02,59708.0,113.4068,113.4068,113.3871,113.397,59708.0
2024-12-26 12:00:00,115.03,115.04,114.99,115.0,80025.0,113.4068,113.4167,113.3674,113.3773,80025.0
2024-12-26 12:30:00,115.0,115.01,114.95,114.96,52167.0,113.3773,113.3871,113.328,113.3378,52167.0
2024-12-26 13:00:00,114.97,115.16,114.96,115.16,132479.0,113.3477,113.535,113.3378,113.535,132479.0
2024-12-26 13:30:00,115.16,115.21,115.14,115.19,133909.0,113.535,113.5843,113.5153,113.5646,133909.0
2024-12-26 14:00:00,115.19,115.21,115.18,115.19,61645.0,113.5646,113.5843,113.5547,113.5646,61645.0
2024-12-26 14:30:00,115.19,115.21,115.17,115.19,74123.0,113.5646,113.5843,113.5449,113.5646,74123.0
2024-12-26 15:00:00,115.19,115.2,115.18,115.19,70616.0,113.5646,113.5744,113.5547,113.5646,70616.0
2024-12-26 15:30:00,115.19,115.21,115.17,115.2,55172.0,113.5646,113.5843,113.5449,113.5744,55172.0
2024-12-27 09:30:00,115.2,115.23,115.19,115.23,83667.0,113.5744,113.604,113.5646,113.604,83667.0
2024-12-27 10:00:00,115.23,115.3,115.23,115.29,91422.0,113.604,113.673,113.604,113.6632,91422.0
2024-12-27 10:30:00,115.29,115.31,115.26,115.28,25215.0,113.6632,113.6829,113.6336,113.6533,25215.0
2024-12-27 11:00:00,115.27,115.28,115.23,115.27,19347.0,113.6435,113.6533,113.604,113.6435,19347.0
2024-12-27 11:30:00,115.26,115.27,115.21,115.21,25705.0,113.6336,113.6435,113.5843,113.5843,25705.0
2024-12-27 12:00:00,115.22,115.22,115.18,115.19,59974.0,113.5942,113.5942,113.5547,113.5646,59974.0
2024-12-27 12:30:00,115.18,115.21,115.16,115.18,33925.0,113.5547,113.5843,113.535,113.5547,33925.0
2024-12-27 13:00:00,115.18,115.19,115.15,115.16,26240.0,113.5547,113.5646,113.5251,113.535,26240.0
2024-12-27 13:30:00,115.15,115.19,115.15,115.16,28377.0,113.5251,113.5646,113.5251,113.535,28377.0
2024-12-27 14:00:00,115.16,115.16,115.14,115.15,35124.0,113.535,113.535,113.5153,113.5251,35124.0
2024-12-27 14:30:00,115.15,115.15,115.1,115.12,141995.0,113.5251,113.5251,113.4759,113.4956,141995.0
2024-12-27 15:00:00,115.12,115.13,115.1,115.1,47349.0,113.4956,113.5054,113.4759,113.4759,47349.0
2024-12-27 15:30:00,115.11,115.12,115.09,115.11,71471.0,113.4857,113.4956,113.466,113.4857,71471.0
2024-12-30 09:30:00,115.46,115.53,115.45,115.53,72027.0,113.8308,113.8998,113.8209,113.8998,72027.0
2024-12-30 10:00:00,115.52,115.57,115.51,115.56,177394.0,113.8899,113.9392,113.8801,113.9294,177394.0
2024-12-30 10:30:00,115.56,115.56,115.48,115.49,125696.0,113.9294,113.9294,113.8505,113.8603,125696.0
2024-12-30 11:00:00,115.49,115.53,115.48,115.52,44720.0,113.8603,113.8998,113.8505,113.8899,44720.0
2024-12-30 11:30:00,115.52,115.53,115.51,115.51,91038.0,113.8899,113.8998,113.8801,113.8801,91038.0
2024-12-30 12:00:00,115.51,115.52,115.48,115.48,190624.0,113.8801,113.8899,113.8505,113.8505,190624.0
2024-12-30 12:30:00,115.48,115.51,115.46,115.51,230351.0,113.8505,113.8801,113.8308,113.8801,230351.0
2024-12-30 13:00:00,115.51,115.52,115.5,115.52,112513.0,113.8801,113.8899,113.8702,113.8899,112513.0
2024-12-30 13:30:00,115.52,115.55,115.51,115.55,88480.0,113.8899,113.9195,113.8801,113.9195,88480.0
2024-12-30 14:00:00,115.55,115.57,115.54,115.56,99171.0,113.9195,113.9392,113.9096,113.9294,99171.0
2024-12-30 14:30:00,115.56,115.56,115.53,115.55,93457.0,113.9294,113.9294,113.8998,113.9195,93457.0
2024-12-30 15:00:00,115.56,115.56,115.52,115.54,128407.0,113.9294,113.9294,113.8899,113.9096,128407.0
2024-12-30 15:30:00,115.54,115.56,115.52,115.55,89736.0,113.9096,113.9294,113.8899,113.9195,89736.0
2024-12-31 09:30:00,115.69,115.72,115.67,115.71,93267.0,114.0575,114.0871,114.0378,114.0772,93267.0
2024-12-31 10:00:00,115.71,115.71,115.67,115.69,124859.0,114.0772,114.0772,114.0378,114.0575,124859.0
2024-12-31 10:30:00,115.68,115.71,115.62,115.65,104727.0,114.0477,114.0772,113.9885,114.0181,104727.0
2024-12-31 11:00:00,115.63,115.64,115.51,115.51,72706.0,113.9984,114.0082,113.8801,113.8801,72706.0
2024-12-31 11:30:00,115.52,115.53,115.47,115.5,47290.0,113.8899,113.8998,113.8406,113.8702,47290.0
2024-12-31 12:00:00,115.5,115.51,115.44,115.48,64691.0,113.8702,113.8801,113.8111,113.8505,64691.0
2024-12-31 12:30:00,115.48,115.52,115.43,115.48,122192.0,113.8505,113.8899,113.8012,113.8505,122192.0
2024-12-31 13:00:00,115.48,115.49,115.45,115.45,87163.0,113.8505,113.8603,113.8209,113.8209,87163.0
2024-12-31 13:30:00,115.46,115.55,115.45,115.52,169485.0,113.8308,113.9195,113.8209,113.8899,169485.0
2024-12-31 14:00:00,115.51,115.53,115.5,115.52,39879.0,113.8801,113.8998,113.8702,113.8899,39879.0
2024-12-31 14:30:00,115.52,115.53,115.5,115.51,87981.0,113.8899,113.8998,113.8702,113.8801,87981.0
2024-12-31 15:00:00,115.51,115.52,115.5,115.5,70002.0,113.8801,113.8899,113.8702,113.8702,70002.0
2024-12-31 15:30:00,115.5,115.67,115.5,115.67,89068.0,113.8702,114.0378,113.8702,114.0378,89068.0
2025-01-02 09:30:00,115.65,115.71,115.62,115.66,142367.0,114.0181,114.0772,113.9885,114.0279,142367.0
2025-01-02 10:00:00,115.66,115.73,115.64,115.67,86876.0,114.0279,114.097,114.0082,114.0378,86876.0
2025-01-02 10:30:00,115.67,115.67,115.59,115.59,51513.0,114.0378,114.0378,113.9589,113.9589,51513.0
2025-01-02 11:00:00,115.6,115.61,115.52,115.52,68360.0,113.9688,113.9787,113.8899,113.8899,68360.0
2025-01-02 11:30:00,115.52,115.52,115.45,115.45,51093.0,113.8899,113.8899,113.8209,113.8209,51093.0
2025-01-02 12:00:00,115.44,115.45,115.4,115.41,34743.0,113.8111,113.8209,113.7716,113.7815,34743.0
2025-01-02 12:30:00,115.41,115.51,115.41,115.49,69891.0,113.7815,113.8801,113.7815,113.8603,69891.0
2025-01-02 13:00:00,115.5,115.56,115.49,115.56,56446.0,113.8702,113.9294,113.8603,113.9294,56446.0
2025-01-02 13:30:00,115.55,115.59,115.54,115.59,39935.0,113.9195,113.9589,113.9096,113.9589,39935.0
2025-01-02 14:00:00,115.59,115.59,115.52,115.54,22077.0,113.9589,113.9589,113.8899,113.9096,22077.0
2025-01-02 14:30:00,115.54,115.54,115.5,115.53,241630.0,113.9096,113.9096,113.8702,113.8998,241630.0
2025-01-02 15:00:00,115.53,115.56,115.52,115.56,32737.0,113.8998,113.9294,113.8899,113.9294,32737.0
2025-01-02 15:30:00,115.56,115.58,115.49,115.52,122401.0,113.9294,113.9491,113.8603,113.8899,122401.0
2025-01-03 09:30:00,115.62,115.67,115.6,115.65,74073.0,113.9885,114.0378,113.9688,114.0181,74073.0
2025-01-03 10:00:00,115.6,115.6,115.53,115.56,190966.0,113.9688,113.9688,113.8998,113.9294,190966.0
2025-01-03 10:30:00,115.56,115.58,115.51,115.52,115523.0,113.9294,113.9491,113.8801,113.8899,115523.0
2025-01-03 11:00:00,115.52,115.59,115.52,115.55,55672.0,113.8899,113.9589,113.8899,113.9195,55672.0
2025-01-03 11:30:00,115.56,115.56,115.52,115.54,18731.0,113.9294,113.9294,113.8899,113.9096,18731.0
2025-01-03 12:00:00,115.54,115.58,115.54,115.58,18674.0,113.9096,113.9491,113.9096,113.9491,18674.0
2025-01-03 12:30:00,115.58,115.58,115.49,115.5,42669.0,113.9491,113.9491,113.8603,113.8702,42669.0
2025-01-03 13:00:00,115.5,115.51,115.47,115.5,103038.0,113.8702,113.8801,113.8406,113.8702,103038.0
2025-01-03 13:30:00,115.5,115.52,115.46,115.47,93112.0,113.8702,113.8899,113.8308,113.8406,93112.0
2025-01-03 14:00:00,115.47,115.47,115.45,115.47,83937.0,113.8406,113.8406,113.8209,113.8406,83937.0
2025-01-03 14:30:00,115.47,115.47,115.4,115.42,182025.0,113.8406,113.8406,113.7716,113.7913,182025.0
2025-01-03 15:00:00,115.4,115.42,115.39,115.4,173872.0,113.7716,113.7913,113.7618,113.7716,173872.0
2025-01-03 15:30:00,115.41,115.42,115.38,115.4,74638.0,113.7815,113.7913,113.7519,113.7716,74638.0
2025-01-06 09:30:00,115.36,115.37,115.3,115.35,60622.0,113.7322,113.742,113.673,113.7223,60622.0
2025-01-06 10:00:00,115.35,115.36,115.25,115.27,65475.0,113.7223,113.7322,113.6237,113.6435,65475.0
2025-01-06 10:30:00,115.27,115.36,115.27,115.36,59799.0,113.6435,113.7322,113.6435,113.7322,59799.0
2025-01-06 11:00:00,115.36,115.43,115.34,115.42,34691.0,113.7322,113.8012,113.7125,113.7913,34691.0
2025-01-06 11:30:00,115.43,115.44,115.36,115.39,35162.0,113.8012,113.8111,113.7322,113.7618,35162.0
2025-01-06 12:00:00,115.4,115.44,115.39,115.43,53833.0,113.7716,113.8111,113.7618,113.8012,53833.0
2025-01-06 12:30:00,115.43,115.44,115.38,115.42,94787.0,113.8012,113.8111,113.7519,113.7913,94787.0
2025-01-06 13:00:00,115.41,115.42,115.33,115.4,42377.0,113.7815,113.7913,113.7026,113.7716,42377.0
2025-01-06 13:30:00,115.41,115.41,115.31,115.32,42151.0,113.7815,113.7815,113.6829,113.6927,42151.0
2025-01-06 14:00:00,115.32,115.37,115.32,115.36,85984.0,113.6927,113.742,113.6927,113.7322,85984.0
2025-01-06 14:30:00,115.36,115.4,115.36,115.39,67975.0,113.7322,113.7716,113.7322,113.7618,67975.0
2025-01-06 15:00:00,115.39,115.41,115.37,115.38,39556.0,113.7618,113.7815,113.742,113.7519,39556.0
2025-01-06 15:30:00,115.38,115.42,115.35,115.4,110747.0,113.7519,113.7913,113.7223,113.7716,110747.0
2025-01-07 09:30:00,115.35,115.39,115.33,115.36,64354.0,113.7223,113.7618,113.7026,113.7322,64354.0
2025-01-07 10:00:00,115.2,115.35,115.09,115.17,1270818.0,113.5744,113.7223,113.466,113.5449,1270818.0
2025-01-07 10:30:00,115.19,115.19,115.11,115.15,72952.0,113.5646,113.5646,113.4857,113.5251,72952.0
2025-01-07 11:00:00,115.15,115.15,115.07,115.1,87638.0,113.5251,113.5251,113.4463,113.4759,87638.0
2025-01-07 11:30:00,115.1,115.18,115.09,115.15,168489.0,113.4759,113.5547,113.466,113.5251,168489.0
2025-01-07 12:00:00,115.16,115.22,115.15,115.22,31704.0,113.535,113.5942,113.5251,113.5942,31704.0
2025-01-07 12:30:00,115.23,115.25,115.2,115.21,29812.0,113.604,113.6237,113.5744,113.5843,29812.0
2025-01-07 13:00:00,115.21,115.25,115.19,115.19,38734.0,113.5843,113.6237,113.5646,113.5646,38734.0
2025-01-07 13:30:00,115.19,115.19,115.11,115.14,49127.0,113.5646,113.5646,113.4857,113.5153,49127.0
2025-01-07 14:00:00,115.13,115.18,115.13,115.15,74772.0,113.5054,113.5547,113.5054,113.5251,74772.0
2025-01-07 14:30:00,115.15,115.17,115.12,115.16,40812.0,113.5251,113.5449,113.4956,113.535,40812.0
2025-01-07 15:00:00,115.17,115.2,115.15,115.18,128293.0,113.5449,113.5744,113.5251,113.5547,128293.0
2025-01-07 15:30:00,115.19,115.21,115.15,115.17,101812.0,113.5646,113.5843,113.5251,113.5449,101812.0
2025-01-08 09:30:00,115.14,115.24,115.13,115.23,59068.0,113.5153,113.6139,113.5054,113.604,59068.0
2025-01-08 10:00:00,115.23,115.29,115.22,115.26,61337.0,113.604,113.6632,113.5942,113.6336,61337.0
2025-01-08 10:30:00,115.27,115.31,115.25,115.27,54025.0,113.6435,113.6829,113.6237,113.6435,54025.0
2025-01-08 11:00:00,115.26,115.29,115.22,115.24,30276.0,113.6336,113.6632,113.5942,113.6139,30276.0
2025-01-08 11:30:00,115.23,115.28,115.22,115.27,33562.0,113.604,113.6533,113.5942,113.6435,33562.0
2025-01-08 12:00:00,115.27,115.27,115.2,115.22,26828.0,113.6435,113.6435,113.5744,113.5942,26828.0
2025-01-08 12:30:00,115.21,115.23,115.16,115.23,52249.0,113.5843,113.604,113.535,113.604,52249.0
2025-01-08 13:00:00,115.21,115.27,115.18,115.23,50885.0,113.5843,113.6435,113.5547,113.604,50885.0
2025-01-08 13:30:00,115.23,115.25,115.11,115.14,73935.0,113.604,113.6237,113.4857,113.5153,73935.0
2025-01-08 14:00:00,115.13,115.24,115.12,115.24,61353.0,113.5054,113.6139,113.4956,113.6139,61353.0
2025-01-08 14:30:00,115.23,115.24,115.16,115.19,99517.0,113.604,113.6139,113.535,113.5646,99517.0
2025-01-08 15:00:00,115.19,115.27,115.18,115.27,1437486.0,113.5646,113.6435,113.5547,113.6435,1437486.0
2025-01-08 15:30:00,115.26,115.32,115.25,115.28,358173.0,113.6336,113.6927,113.6237,113.6533,358173.0
2025-01-10 09:30:00,114.93,114.99,114.88,114.91,196393.0,113.3082,113.3674,113.259,113.2885,196393.0
2025-01-10 10:00:00,114.92,114.99,114.81,114.97,244215.0,113.2984,113.3674,113.1899,113.3477,244215.0
2025-01-10 10:30:00,114.96,114.97,114.82,114.82,88259.0,113.3378,113.3477,113.1998,113.1998,88259.0
2025-01-10 11:00:00,114.83,114.85,114.79,114.82,179676.0,113.2097,113.2294,113.1702,113.1998,179676.0
2025-01-10 11:30:00,114.82,114.85,114.79,114.82,135076.0,113.1998,113.2294,113.1702,113.1998,135076.0
2025-01-10 12:00:00,114.81,114.82,114.75,114.79,256807.0,113.1899,113.1998,113.1308,113.1702,256807.0
2025-01-10 12:30:00,114.8,114.84,114.78,114.81,93815.0,113.1801,113.2195,113.1604,113.1899,93815.0
2025-01-10 13:00:00,114.79,114.8,114.72,114.73,224680.0,113.1702,113.1801,113.1012,113.1111,224680.0
2025-01-10 13:30:00,114.73,114.73,114.69,114.7,166571.0,113.1111,113.1111,113.0716,113.0815,166571.0
2025-01-10 14:00:00,114.7,114.7,114.66,114.67,96795.0,113.0815,113.0815,113.0421,113.0519,96795.0
2025-01-10 14:30:00,114.66,114.68,114.63,114.64,237242.0,113.0421,113.0618,113.0125,113.0223,237242.0
2025-01-10 15:00:00,114.63,114.65,114.62,114.63,90747.0,113.0125,113.0322,113.0026,113.0125,90747.0
2025-01-10 15:30:00,114.63,114.69,114.62,114.69,88837.0,113.0125,113.0716,113.0026,113.0716,88837.0
2025-01-13 09:30:00,114.65,114.68,114.61,114.62,68140.0,113.0322,113.0618,112.9928,113.0026,68140.0
2025-01-13 10:00:00,114.62,114.66,114.59,114.59,63444.0,113.0026,113.0421,112.973,112.973,63444.0
2025-01-13 10:30:00,114.58,114.64,114.57,114.61,51126.0,112.9632,113.0223,112.9533,112.9928,51126.0
2025-01-13 11:00:00,114.61,114.62,114.51,114.54,196309.0,112.9928,113.0026,112.8942,112.9238,196309.0
2025-01-13 11:30:00,114.54,114.58,114.53,114.53,109884.0,112.9238,112.9632,112.9139,112.9139,109884.0
2025-01-13 12:00:00,114.54,114.64,114.52,114.63,104593.0,112.9238,113.0223,112.904,113.0125,104593.0
2025-01-13 12:30:00,114.62,114.65,114.6,114.64,91028.0,113.0026,113.0322,112.9829,113.0223,91028.0
2025-01-13 13:00:00,114.64,114.66,114.6,114.62,73225.0,113.0223,113.0421,112.9829,113.0026,73225.0
2025-01-13 13:30:00,114.62,114.64,114.61,114.64,39089.0,113.0026,113.0223,112.9928,113.0223,39089.0
2025-01-13 14:00:00,114.64,114.65,114.6,114.61,664241.0,113.0223,113.0322,112.9829,112.9928,664241.0
2025-01-13 14:30:00,114.61,114.62,114.53,114.53,75713.0,112.9928,113.0026,112.9139,112.9139,75713.0
2025-01-13 15:00:00,114.53,114.58,114.53,114.56,280296.0,112.9139,112.9632,112.9139,112.9435,280296.0
2025-01-13 15:30:00,114.55,114.59,114.55,114.57,140401.0,112.9336,112.973,112.9336,112.9533,140401.0
2025-01-14 09:30:00,114.66,114.71,114.61,114.62,96122.0,113.0421,113.0914,112.9928,113.0026,96122.0
2025-01-14 10:00:00,114.62,114.67,114.6,114.61,52823.0,113.0026,113.0519,112.9829,112.9928,52823.0
2025-01-14 10:30:00,114.61,114.64,114.58,114.63,62171.0,112.9928,113.0223,112.9632,113.0125,62171.0
2025-01-14 11:00:00,114.63,114.69,114.62,114.66,48848.0,113.0125,113.0716,113.0026,113.0421,48848.0
2025-01-14 11:30:00,114.66,114.69,114.63,114.65,26980.0,113.0421,113.0716,113.0125,113.0322,26980.0
2025-01-14 12:00:00,114.66,114.67,114.6,114.62,59108.0,113.0421,113.0519,112.9829,113.0026,59108.0
2025-01-14 12:30:00,114.62,114.63,114.58,114.59,34452.0,113.0026,113.0125,112.9632,112.973,34452.0
2025-01-14 13:00:00,114.58,114.63,114.57,114.63,52568.0,112.9632,113.0125,112.9533,113.0125,52568.0
2025-01-14 13:30:00,114.63,114.65,114.61,114.64,107053.0,113.0125,113.0322,112.9928,113.0223,107053.0
2025-01-14 14:00:00,114.63,114.65,114.62,114.65,48736.0,113.0125,113.0322,113.0026,113.0322,48736.0
2025-01-14 14:30:00,114.64,114.68,114.63,114.66,41574.0,113.0223,113.0618,113.0125,113.0421,41574.0
2025-01-14 15:00:00,114.66,114.68,114.65,114.68,65383.0,113.0421,113.0618,113.0322,113.0618,65383.0
2025-01-14 15:30:00,114.68,114.68,114.63,114.65,228757.0,113.0618,113.0618,113.0125,113.0322,228757.0
2025-01-15 09:30:00,115.36,115.37,115.31,115.37,243169.0,113.7322,113.742,113.6829,113.742,243169.0
2025-01-15 10:00:00,115.37,115.42,115.31,115.41,163837.0,113.742,113.7913,113.6829,113.7815,163837.0
2025-01-15 10:30:00,115.41,115.43,115.3,115.33,159678.0,113.7815,113.8012,113.673,113.7026,159678.0
2025-01-15 11:00:00,115.33,115.33,115.25,115.26,144373.0,113.7026,113.7026,113.6237,113.6336,144373.0
2025-01-15 11:30:00,115.26,115.29,115.24,115.26,92503.0,113.6336,113.6632,113.6139,113.6336,92503.0
2025-01-15 12:00:00,115.27,115.34,115.25,115.33,53360.0,113.6435,113.7125,113.6237,113.7026,53360.0
2025-01-15 12:30:00,115.33,115.34,115.28,115.31,82152.0,113.7026,113.7125,113.6533,113.6829,82152.0
2025-01-15 13:00:00,115.31,115.38,115.28,115.34,109608.0,113.6829,113.7519,113.6533,113.7125,109608.0
2025-01-15 13:30:00,115.34,115.37,115.33,115.36,56635.0,113.7125,113.742,113.7026,113.7322,56635.0
2025-01-15 14:00:00,115.37,115.38,115.34,115.37,39163.0,113.742,113.7519,113.7125,113.742,39163.0
2025-01-15 14:30:00,115.38,115.39,115.34,115.38,61559.0,113.7519,113.7618,113.7125,113.7519,61559.0
2025-01-15 15:00:00,115.38,115.38,115.34,115.35,132825.0,113.7519,113.7519,113.7125,113.7223,132825.0
2025-01-15 15:30:00,115.36,115.39,115.35,115.38,509490.0,113.7322,113.7618,113.7223,113.7519,509490.0
2025-01-16 09:30:00,115.29,115.3,115.23,115.26,46002.0,113.6632,113.673,113.604,113.6336,46002.0
2025-01-16 10:00:00,115.26,115.49,115.25,115.45,123656.0,113.6336,113.8603,113.6237,113.8209,123656.0
2025-01-16 10:30:00,115.46,115.5,115.44,115.5,68274.0,113.8308,113.8702,113.8111,113.8702,68274.0
2025-01-16 11:00:00,115.5,115.62,115.49,115.59,54600.0,113.8702,113.9885,113.8603,113.9589,54600.0
2025-01-16 11:30:00,115.6,115.64,115.56,115.56,34973.0,113.9688,114.0082,113.9294,113.9294,34973.0
2025-01-16 12:00:00,115.57,115.64,115.54,115.63,60551.0,113.9392,114.0082,113.9096,113.9984,60551.0
2025-01-16 12:30:00,115.63,115.65,115.59,115.6,3929328.0,113.9984,114.0181,113.9589,113.9688,3929328.0
2025-01-16 13:00:00,115.6,115.64,115.59,115.59,34388.0,113.9688,114.0082,113.9589,113.9589,34388.0
2025-01-16 13:30:00,115.6,115.64,115.59,115.63,38194.0,113.9688,114.0082,113.9589,113.9984,38194.0
2025-01-16 14:00:00,115.64,115.69,115.63,115.68,56080.0,114.0082,114.0575,113.9984,114.0477,56080.0
2025-01-16 14:30:00,115.67,115.69,115.61,115.61,168856.0,114.0378,114.0575,113.9787,113.9787,168856.0
2025-01-16 15:00:00,115.6,115.65,115.59,115.64,69559.0,113.9688,114.0181,113.9589,114.0082,69559.0
2025-01-16 15:30:00,115.63,115.64,115.59,115.61,142529.0,113.9984,114.0082,113.9589,113.9787,142529.0
2025-01-17 09:30:00,115.64,115.66,115.57,115.6,189045.0,114.0082,114.0279,113.9392,113.9688,189045.0
2025-01-17 10:00:00,115.6,115.68,115.6,115.68,116597.0,113.9688,114.0477,113.9688,114.0477,116597.0
2025-01-17 10:30:00,115.66,115.67,115.61,115.62,57173.0,114.0279,114.0378,113.9787,113.9885,57173.0
2025-01-17 11:00:00,115.61,115.61,115.54,115.57,70764.0,113.9787,113.9787,113.9096,113.9392,70764.0
2025-01-17 11:30:00,115.56,115.58,115.51,115.52,67504.0,113.9294,113.9491,113.8801,113.8899,67504.0
2025-01-17 12:00:00,115.53,115.57,115.52,115.57,61504.0,113.8998,113.9392,113.8899,113.9392,61504.0
2025-01-17 12:30:00,115.57,115.61,115.57,115.59,46817.0,113.9392,113.9787,113.9392,113.9589,46817.0
2025-01-17 13:00:00,115.59,115.64,115.59,115.63,50000.0,113.9589,114.0082,113.9589,113.9984,50000.0
2025-01-17 13:30:00,115.63,115.63,115.59,115.59,31737.0,113.9984,113.9984,113.9589,113.9589,31737.0
2025-01-17 14:00:00,115.59,115.61,115.55,115.56,60002.0,113.9589,113.9787,113.9195,113.9294,60002.0
2025-01-17 14:30:00,115.56,115.59,115.55,115.57,126527.0,113.9294,113.9589,113.9195,113.9392,126527.0
2025-01-17 15:00:00,115.57,115.6,115.56,115.57,93929.0,113.9392,113.9688,113.9294,113.9392,93929.0
2025-01-17 15:30:00,115.57,115.58,115.55,115.55,39427.0,113.9392,113.9491,113.9195,113.9195,39427.0
2025-01-21 09:30:00,115.76,115.76,115.67,115.67,93636.0,114.1265,114.1265,114.0378,114.0378,93636.0
2025-01-21 10:00:00,115.68,115.72,115.65,115.7,41176.0,114.0477,114.0871,114.0181,114.0674,41176.0
2025-01-21 10:30:00,115.71,115.77,115.69,115.73,59453.0,114.0772,114.1364,114.0575,114.097,59453.0
2025-01-21 11:00:00,115.74,115.74,115.68,115.72,32673.0,114.1068,114.1068,114.0477,114.0871,32673.0
2025-01-21 11:30:00,115.72,115.74,115.68,115.68,174967.0,114.0871,114.1068,114.0477,114.0477,174967.0
2025-01-21 12:00:00,115.69,115.71,115.66,115.68,38957.0,114.0575,114.0772,114.0279,114.0477,38957.0
2025-01-21 12:30:00,115.67,115.68,115.61,115.62,53470.0,114.0378,114.0477,113.9787,113.9885,53470.0
2025-01-21 13:00:00,115.61,115.66,115.6,115.65,36526.0,113.9787,114.0279,113.9688,114.0181,36526.0
2025-01-21 13:30:00,115.65,115.69,115.64,115.69,31862.0,114.0181,114.0575,114.0082,114.0575,31862.0
2025-01-21 14:00:00,115.69,115.71,115.67,115.69,26073.0,114.0575,114.0772,114.0378,114.0575,26073.0
2025-01-21 14:30:00,115.68,115.69,115.66,115.67,96188.0,114.0477,114.0575,114.0279,114.0378,96188.0
2025-01-21 15:00:00,115.67,115.69,115.65,115.69,85023.0,114.0378,114.0575,114.0181,114.0575,85023.0
2025-01-21 15:30:00,115.69,115.75,115.68,115.75,92410.0,114.0575,114.1167,114.0477,114.1167,92410.0
2025-01-22 09:30:00,115.7,115.7,115.64,115.65,38179.0,114.0674,114.0674,114.0082,114.0181,38179.0
2025-01-22 10:00:00,115.65,115.71,115.61,115.62,47441.0,114.0181,114.0772,113.9787,113.9885,47441.0
2025-01-22 10:30:00,115.63,115.64,115.58,115.58,50381.0,113.9984,114.0082,113.9491,113.9491,50381.0
2025-01-22 11:00:00,115.59,115.62,115.55,115.56,60158.0,113.9589,113.9885,113.9195,113.9294,60158.0
2025-01-22 11:30:00,115.56,115.59,115.53,115.54,41455.0,113.9294,113.9589,113.8998,113.9096,41455.0
2025-01-22 12:00:00,115.55,115.56,115.49,115.5,69817.0,113.9195,113.9294,113.8603,113.8702,69817.0
2025-01-22 12:30:00,115.5,115.51,115.49,115.5,63447.0,113.8702,113.8801,113.8603,113.8702,63447.0
2025-01-22 13:00:00,115.51,115.56,115.5,115.53,70850.0,113.8801,113.9294,113.8702,113.8998,70850.0
2025-01-22 13:30:00,115.53,115.54,115.51,115.54,18096.0,113.8998,113.9096,113.8801,113.9096,18096.0
2025-01-22 14:00:00,115.54,115.57,115.53,115.54,37327.0,113.9096,113.9392,113.8998,113.9096,37327.0
2025-01-22 14:30:00,115.54,115.57,115.53,115.56,67735.0,113.9096,113.9392,113.8998,113.9294,67735.0
2025-01-22 15:00:00,115.56,115.61,115.54,115.57,147330.0,113.9294,113.9787,113.9096,113.9392,147330.0
2025-01-22 15:30:00,115.57,115.58,115.54,115.56,87062.0,113.9392,113.9491,113.9096,113.9294,87062.0
2025-01-23 09:30:00,115.35,115.44,115.34,115.41,62494.0,113.7223,113.8111,113.7125,113.7815,62494.0
2025-01-23 10:00:00,115.41,115.45,115.4,115.41,48102.0,113.7815,113.8209,113.7716,113.7815,48102.0
2025-01-23 10:30:00,115.4,115.44,115.39,115.41,132610.0,113.7716,113.8111,113.7618,113.7815,132610.0
2025-01-23 11:00:00,115.41,115.5,115.36,115.49,139312.0,113.7815,113.8702,113.7322,113.8603,139312.0
2025-01-23 11:30:00,115.49,115.51,115.46,115.47,31166.0,113.8603,113.8801,113.8308,113.8406,31166.0
2025-01-23 12:00:00,115.45,115.46,115.42,115.44,60053.0,113.8209,113.8308,113.7913,113.8111,60053.0
2025-01-23 12:30:00,115.45,115.51,115.45,115.5,32036.0,113.8209,113.8801,113.8209,113.8702,32036.0
2025-01-23 13:00:00,115.49,115.5,115.45,115.48,87287.0,113.8603,113.8702,113.8209,113.8505,87287.0
2025-01-23 13:30:00,115.48,115.49,115.45,115.46,52930.0,113.8505,113.8603,113.8209,113.8308,52930.0
2025-01-23 14:00:00,115.46,115.51,115.45,115.51,70694.0,113.8308,113.8801,113.8209,113.8801,70694.0
2025-01-23 14:30:00,115.5,115.52,115.47,115.5,63737.0,113.8702,113.8899,113.8406,113.8702,63737.0
2025-01-23 15:00:00,115.49,115.5,115.46,115.48,175247.0,113.8603,113.8702,113.8308,113.8505,175247.0
2025-01-23 15:30:00,115.47,115.49,115.39,115.46,125466.0,113.8406,113.8603,113.7618,113.8308,125466.0
2025-01-24 09:30:00,115.49,115.62,115.47,115.54,220607.0,113.8603,113.9885,113.8406,113.9096,220607.0
2025-01-24 10:00:00,115.55,115.64,115.53,115.62,80123.0,113.9195,114.0082,113.8998,113.9885,80123.0
2025-01-24 10:30:00,115.62,115.74,115.61,115.73,195613.0,113.9885,114.1068,113.9787,114.097,195613.0
2025-01-24 11:00:00,115.72,115.73,115.68,115.71,47105.0,114.0871,114.097,114.0477,114.0772,47105.0
2025-01-24 11:30:00,115.71,115.71,115.66,115.7,80173.0,114.0772,114.0772,114.0279,114.0674,80173.0
2025-01-24 12:00:00,115.69,115.72,115.67,115.68,38166.0,114.0575,114.0871,114.0378,114.0477,38166.0
2025-01-24 12:30:00,115.68,115.69,115.64,115.65,39193.0,114.0477,114.0575,114.0082,114.0181,39193.0
2025-01-24 13:00:00,115.65,115.65,115.61,115.62,54298.0,114.0181,114.0181,113.9787,113.9885,54298.0
2025-01-24 13:30:00,115.62,115.63,115.59,115.6,22215.0,113.9885,113.9984,113.9589,113.9688,22215.0
2025-01-24 14:00:00,115.6,115.62,115.59,115.62,39578.0,113.9688,113.9885,113.9589,113.9885,39578.0
2025-01-24 14:30:00,115.61,115.64,115.6,115.61,77841.0,113.9787,114.0082,113.9688,113.9787,77841.0
2025-01-24 15:00:00,115.61,115.62,115.59,115.61,69879.0,113.9787,113.9885,113.9589,113.9787,69879.0
2025-01-24 15:30:00,115.61,115.65,115.59,115.64,58823.0,113.9787,114.0181,113.9589,114.0082,58823.0
2025-01-27 09:30:00,116.11,116.11,115.98,115.99,74491.0,114.4716,114.4716,114.3434,114.3533,74491.0
2025-01-27 10:00:00,115.98,116.03,115.95,115.97,67486.0,114.3434,114.3927,114.3139,114.3336,67486.0
2025-01-27 10:30:00,115.98,115.98,115.91,115.97,28517.0,114.3434,114.3434,114.2744,114.3336,28517.0
2025-01-27 11:00:00,115.97,116.03,115.94,116.03,148538.0,114.3336,114.3927,114.304,114.3927,148538.0
2025-01-27 11:30:00,116.02,116.05,115.98,116.04,74040.0,114.3829,114.4124,114.3434,114.4026,74040.0
2025-01-27 12:00:00,116.04,116.04,115.99,116.01,48591.0,114.4026,114.4026,114.3533,114.373,48591.0
2025-01-27 12:30:00,116.01,116.11,116.0,116.09,58991.0,114.373,114.4716,114.3632,114.4519,58991.0
2025-01-27 13:00:00,116.08,116.16,116.08,116.11,77733.0,114.442,114.5209,114.442,114.4716,77733.0
2025-01-27 13:30:00,116.11,116.11,116.08,116.09,85289.0,114.4716,114.4716,114.442,114.4519,85289.0
2025-01-27 14:00:00,116.09,116.09,116.01,116.01,43128.0,114.4519,114.4519,114.373,114.373,43128.0
2025-01-27 14:30:00,116.01,116.12,116.01,116.11,170492.0,114.373,114.4815,114.373,114.4716,170492.0
2025-01-27 15:00:00,116.12,116.12,116.09,116.12,59926.0,114.4815,114.4815,114.4519,114.4815,59926.0
2025-01-27 15:30:00,116.11,116.14,116.09,116.1,133605.0,114.4716,114.5012,114.4519,114.4617,133605.0
2025-01-28 09:30:00,115.94,116.07,115.94,116.04,67975.0,114.304,114.4322,114.304,114.4026,67975.0
2025-01-28 10:00:00,116.04,116.04,115.94,115.95,85433.0,114.4026,114.4026,114.304,114.3139,85433.0
2025-01-28 10:30:00,115.96,115.97,115.9,115.92,54783.0,114.3237,114.3336,114.2646,114.2843,54783.0
2025-01-28 11:00:00,115.91,115.95,115.89,115.95,12179.0,114.2744,114.3139,114.2547,114.3139,12179.0
2025-01-28 11:30:00,115.95,115.95,115.91,115.93,58400.0,114.3139,114.3139,114.2744,114.2941,58400.0
2025-01-28 12:00:00,115.94,115.95,115.91,115.93,55106.0,114.304,114.3139,114.2744,114.2941,55106.0
2025-01-28 12:30:00,115.92,115.96,115.92,115.96,29295.0,114.2843,114.3237,114.2843,114.3237,29295.0
2025-01-28 13:00:00,115.95,116.04,115.94,116.02,52772.0,114.3139,114.4026,114.304,114.3829,52772.0
2025-01-28 13:30:00,116.03,116.05,115.98,115.99,259416.0,114.3927,114.4124,114.3434,114.3533,259416.0
2025-01-28 14:00:00,115.98,116.02,115.97,116.01,23603.0,114.3434,114.3829,114.3336,114.373,23603.0
2025-01-28 14:30:00,116.02,116.07,115.99,116.06,90033.0,114.3829,114.4322,114.3533,114.4223,90033.0
2025-01-28 15:00:00,116.06,116.1,116.04,116.09,110652.0,114.4223,114.4617,114.4026,114.4519,110652.0
2025-01-28 15:30:00,116.09,116.15,116.08,116.13,184549.0,114.4519,114.511,114.442,114.4913,184549.0
2025-01-29 09:30:00,116.2,116.22,116.14,116.19,202686.0,114.5603,114.58,114.5012,114.5505,202686.0
2025-01-29 10:00:00,116.2,116.2,116.14,116.15,25549.0,114.5603,114.5603,114.5012,114.511,25549.0
2025-01-29 10:30:00,116.15,116.16,116.09,116.1,54894.0,114.511,114.5209,114.4519,114.4617,54894.0
2025-01-29 11:00:00,116.09,116.11,116.06,116.07,119647.0,114.4519,114.4716,114.4223,114.4322,119647.0
2025-01-29 11:30:00,116.07,116.08,116.02,116.02,59543.0,114.4322,114.442,114.3829,114.3829,59543.0
2025-01-29 12:00:00,116.03,116.05,116.02,116.04,21558.0,114.3927,114.4124,114.3829,114.4026,21558.0
2025-01-29 12:30:00,116.04,116.06,116.03,116.06,23249.0,114.4026,114.4223,114.3927,114.4223,23249.0
2025-01-29 13:00:00,116.06,116.08,116.04,116.06,62469.0,114.4223,114.442,114.4026,114.4223,62469.0
2025-01-29 13:30:00,116.07,116.07,116.01,116.02,22227.0,114.4322,114.4322,114.373,114.3829,22227.0
2025-01-29 14:00:00,116.03,116.03,115.82,115.88,78050.0,114.3927,114.3927,114.1857,114.2448,78050.0
2025-01-29 14:30:00,115.85,116.04,115.81,116.0,55643.0,114.2153,114.4026,114.1758,114.3632,55643.0
2025-01-29 15:00:00,116.01,116.06,115.97,116.03,83493.0,114.373,114.4223,114.3336,114.3927,83493.0
2025-01-29 15:30:00,116.03,116.05,116.0,116.03,77962.0,114.3927,114.4124,114.3632,114.3927,77962.0
2025-01-30 09:30:00,116.18,116.23,116.15,116.22,80470.0,114.5406,114.5899,114.511,114.58,80470.0
2025-01-30 10:00:00,116.22,116.27,116.2,116.22,47156.0,114.58,114.6293,114.5603,114.58,47156.0
2025-01-30 10:30:00,116.22,116.23,116.12,116.15,49658.0,114.58,114.5899,114.4815,114.511,49658.0
2025-01-30 11:00:00,116.15,116.19,116.11,116.13,35484.0,114.511,114.5505,114.4716,114.4913,35484.0
2025-01-30 11:30:00,116.13,116.17,116.12,116.13,26696.0,114.4913,114.5308,114.4815,114.4913,26696.0
2025-01-30 12:00:00,116.13,116.19,116.12,116.19,40090.0,114.4913,114.5505,114.4815,114.5505,40090.0
2025-01-30 12:30:00,116.17,116.19,116.13,116.19,20579.0,114.5308,114.5505,114.4913,114.5505,20579.0
2025-01-30 13:00:00,116.18,116.18,116.14,116.17,17237.0,114.5406,114.5406,114.5012,114.5308,17237.0
2025-01-30 13:30:00,116.18,116.19,116.14,116.18,21578.0,114.5406,114.5505,114.5012,114.5406,21578.0
2025-01-30 14:00:00,116.18,116.22,116.18,116.21,35234.0,114.5406,114.58,114.5406,114.5702,35234.0
2025-01-30 14:30:00,116.22,116.23,116.19,116.22,85484.0,114.58,114.5899,114.5505,114.58,85484.0
2025-01-30 15:00:00,116.23,116.23,116.2,116.22,106905.0,114.5899,114.5899,114.5603,114.58,106905.0
2025-01-30 15:30:00,116.23,116.23,116.13,116.17,76746.0,114.5899,114.5899,114.4913,114.5308,76746.0
2025-01-31 09:30:00,116.22,116.31,116.2,116.3,32315.0,114.58,114.6688,114.5603,114.6589,32315.0
2025-01-31 10:00:00,116.3,116.3,116.23,116.24,27117.0,114.6589,114.6589,114.5899,114.5998,27117.0
2025-01-31 10:30:00,116.24,116.28,116.22,116.27,41945.0,114.5998,114.6392,114.58,114.6293,41945.0
2025-01-31 11:00:00,116.27,116.29,116.23,116.23,225139.0,114.6293,114.6491,114.5899,114.5899,225139.0
2025-01-31 11:30:00,116.23,116.24,116.19,116.22,194423.0,114.5899,114.5998,114.5505,114.58,194423.0
2025-01-31 12:00:00,116.22,116.27,116.21,116.27,59728.0,114.58,114.6293,114.5702,114.6293,59728.0
2025-01-31 12:30:00,116.27,116.29,116.24,116.27,68138.0,114.6293,114.6491,114.5998,114.6293,68138.0
2025-01-31 13:00:00,116.27,116.27,116.16,116.17,79697.0,114.6293,114.6293,114.5209,114.5308,79697.0
2025-01-31 13:30:00,116.17,116.19,116.12,116.12,33280.0,114.5308,114.5505,114.4815,114.4815,33280.0
2025-01-31 14:00:00,116.12,116.16,116.11,116.15,59871.0,114.4815,114.5209,114.4716,114.511,59871.0
2025-01-31 14:30:00,116.15,116.16,116.0,116.01,62204.0,114.511,114.5209,114.3632,114.373,62204.0
2025-01-31 15:00:00,116.02,116.03,115.99,116.0,65128.0,114.3829,114.3927,114.3533,114.3632,65128.0
2025-01-31 15:30:00,116.0,116.16,115.97,116.16,408669.0,114.3632,114.5209,114.3336,114.5209,408669.0
2025-02-03 09:30:00,115.86,115.9,115.84,115.85,63387.0,114.55,114.5895,114.5302,114.5401,63387.0
2025-02-03 10:00:00,115.85,116.1,115.77,115.87,304422.0,114.5401,114.7873,114.461,114.5599,304422.0
2025-02-03 10:30:00,115.85,115.88,115.76,115.81,155381.0,114.5401,114.5698,114.4511,114.5006,155381.0
2025-02-03 11:00:00,115.82,115.94,115.8,115.93,100963.0,114.5105,114.6291,114.4907,114.6192,100963.0
2025-02-03 11:30:00,115.93,115.93,115.81,115.84,118420.0,114.6192,114.6192,114.5006,114.5302,118420.0
2025-02-03 12:00:00,115.84,115.88,115.76,115.79,62882.0,114.5302,114.5698,114.4511,114.4808,62882.0
2025-02-03 12:30:00,115.79,115.87,115.76,115.84,189586.0,114.4808,114.5599,114.4511,114.5302,189586.0
2025-02-03 13:00:00,115.85,115.87,115.76,115.77,177314.0,114.5401,114.5599,114.4511,114.461,177314.0
2025-02-03 13:30:00,115.77,115.78,115.71,115.72,88958.0,114.461,114.4709,114.4017,114.4116,88958.0
2025-02-03 14:00:00,115.73,115.74,115.66,115.68,232189.0,114.4215,114.4314,114.3523,114.372,232189.0
2025-02-03 14:30:00,115.67,115.73,115.64,115.71,83493.0,114.3621,114.4215,114.3325,114.4017,83493.0
2025-02-03 15:00:00,115.71,115.74,115.68,115.73,104799.0,114.4017,114.4314,114.372,114.4215,104799.0
2025-02-03 15:30:00,115.74,115.76,115.72,115.75,139170.0,114.4314,114.4511,114.4116,114.4412,139170.0
2025-02-04 09:30:00,115.65,115.75,115.65,115.73,74549.0,114.3424,114.4412,114.3424,114.4215,74549.0
2025-02-04 10:00:00,115.72,115.83,115.72,115.76,114220.0,114.4116,114.5203,114.4116,114.4511,114220.0
2025-02-04 10:30:00,115.75,115.82,115.73,115.81,68224.0,114.4412,114.5105,114.4215,114.5006,68224.0
2025-02-04 11:00:00,115.81,115.87,115.8,115.86,38113.0,114.5006,114.5599,114.4907,114.55,38113.0
2025-02-04 11:30:00,115.85,115.88,115.82,115.84,51551.0,114.5401,114.5698,114.5105,114.5302,51551.0
2025-02-04 12:00:00,115.84,115.92,115.83,115.91,34838.0,114.5302,114.6093,114.5203,114.5994,34838.0
2025-02-04 12:30:00,115.91,115.92,115.87,115.89,28869.0,114.5994,114.6093,114.5599,114.5797,28869.0
2025-02-04 13:00:00,115.89,115.94,115.88,115.91,22763.0,114.5797,114.6291,114.5698,114.5994,22763.0
2025-02-04 13:30:00,115.91,115.93,115.89,115.89,178863.0,114.5994,114.6192,114.5797,114.5797,178863.0
2025-02-04 14:00:00,115.9,115.95,115.89,115.93,72224.0,114.5895,114.639,114.5797,114.6192,72224.0
2025-02-04 14:30:00,115.94,115.95,115.9,115.93,116687.0,114.6291,114.639,114.5895,114.6192,116687.0
2025-02-04 15:00:00,115.93,115.94,115.89,115.92,96544.0,114.6192,114.6291,114.5797,114.6093,96544.0
2025-02-04 15:30:00,115.93,115.94,115.9,115.91,92966.0,114.6192,114.6291,114.5895,114.5994,92966.0
2025-02-05 09:30:00,116.17,116.23,116.16,116.22,59727.0,114.8565,114.9158,114.8466,114.9059,59727.0
2025-02-05 10:00:00,116.23,116.37,116.23,116.3,96042.0,114.9158,115.0542,114.9158,114.985,96042.0
2025-02-05 10:30:00,116.31,116.33,116.28,116.32,35593.0,114.9949,115.0147,114.9653,115.0048,35593.0
2025-02-05 11:00:00,116.32,116.36,116.31,116.34,38554.0,115.0048,115.0443,114.9949,115.0246,38554.0
2025-02-05 11:30:00,116.34,116.37,116.32,116.33,75129.0,115.0246,115.0542,115.0048,115.0147,75129.0
2025-02-05 12:00:00,116.33,116.38,116.32,116.33,118339.0,115.0147,115.0641,115.0048,115.0147,118339.0
2025-02-05 12:30:00,116.33,116.36,116.29,116.34,68543.0,115.0147,115.0443,114.9751,115.0246,68543.0
2025-02-05 13:00:00,116.34,116.37,116.32,116.37,38306.0,115.0246,115.0542,115.0048,115.0542,38306.0
2025-02-05 13:30:00,116.36,116.41,116.35,116.4,50864.0,115.0443,115.0938,115.0345,115.0839,50864.0
2025-02-05 14:00:00,116.39,116.4,116.36,116.37,49193.0,115.074,115.0839,115.0443,115.0542,49193.0
2025-02-05 14:30:00,116.37,116.37,116.29,116.31,105760.0,115.0542,115.0542,114.9751,114.9949,105760.0
2025-02-05 15:00:00,116.3,116.31,116.28,116.3,97697.0,114.985,114.9949,114.9653,114.985,97697.0
2025-02-05 15:30:00,116.31,116.31,116.25,116.25,112172.0,114.9949,114.9949,114.9356,114.9356,112172.0
2025-02-06 09:30:00,116.16,116.19,116.13,116.17,196346.0,114.8466,114.8763,114.8169,114.8565,196346.0
2025-02-06 10:00:00,116.17,116.25,116.16,116.19,56506.0,114.8565,114.9356,114.8466,114.8763,56506.0
2025-02-06 10:30:00,116.18,116.22,116.14,116.21,27169.0,114.8664,114.9059,114.8268,114.896,27169.0
2025-02-06 11:00:00,116.2,116.22,116.13,116.13,30026.0,114.8862,114.9059,114.8169,114.8169,30026.0
2025-02-06 11:30:00,116.13,116.14,116.09,116.09,44290.0,114.8169,114.8268,114.7774,114.7774,44290.0
2025-02-06 12:00:00,116.09,116.12,116.09,116.12,67973.0,114.7774,114.8071,114.7774,114.8071,67973.0
2025-02-06 12:30:00,116.12,116.16,116.1,116.16,33305.0,114.8071,114.8466,114.7873,114.8466,33305.0
2025-02-06 13:00:00,116.16,116.23,116.16,116.23,67653.0,114.8466,114.9158,114.8466,114.9158,67653.0
2025-02-06 13:30:00,116.22,116.25,116.19,116.24,120880.0,114.9059,114.9356,114.8763,114.9257,120880.0
2025-02-06 14:00:00,116.24,116.24,116.17,116.19,31953.0,114.9257,114.9257,114.8565,114.8763,31953.0
2025-02-06 14:30:00,116.18,116.21,116.16,116.18,207957.0,114.8664,114.896,114.8466,114.8664,207957.0
2025-02-06 15:00:00,116.18,116.19,116.16,116.17,233369.0,114.8664,114.8763,114.8466,114.8565,233369.0
2025-02-06 15:30:00,116.17,116.19,116.14,116.16,77302.0,114.8565,114.8763,114.8268,114.8466,77302.0
2025-02-07 09:30:00,115.9,115.97,115.9,115.91,80692.0,114.5895,114.6588,114.5895,114.5994,80692.0
2025-02-07 10:00:00,115.91,115.91,115.79,115.79,71631.0,114.5994,114.5994,114.4808,114.4808,71631.0
2025-02-07 10:30:00,115.8,115.91,115.77,115.87,92317.0,114.4907,114.5994,114.461,114.5599,92317.0
2025-02-07 11:00:00,115.86,115.91,115.82,115.9,85222.0,114.55,114.5994,114.5105,114.5895,85222.0
2025-02-07 11:30:00,115.9,115.96,115.87,115.89,49978.0,114.5895,114.6489,114.5599,114.5797,49978.0
2025-02-07 12:00:00,115.89,115.92,115.83,115.9,124221.0,114.5797,114.6093,114.5203,114.5895,124221.0
2025-02-07 12:30:00,115.92,115.93,115.86,115.87,54384.0,114.6093,114.6192,114.55,114.5599,54384.0
2025-02-07 13:00:00,115.86,115.92,115.85,115.91,36197.0,114.55,114.6093,114.5401,114.5994,36197.0
2025-02-07 13:30:00,115.91,115.92,115.87,115.91,61609.0,114.5994,114.6093,114.5599,114.5994,61609.0
2025-02-07 14:00:00,115.92,115.95,115.91,115.94,31659.0,114.6093,114.639,114.5994,114.6291,31659.0
2025-02-07 14:30:00,115.94,115.95,115.9,115.91,101706.0,114.6291,114.639,114.5895,114.5994,101706.0
2025-02-07 15:00:00,115.92,115.93,115.89,115.89,79120.0,114.6093,114.6192,114.5797,114.5797,79120.0
2025-02-07 15:30:00,115.89,115.89,115.86,115.88,154122.0,114.5797,114.5797,114.55,114.5698,154122.0
2025-02-10 09:30:00,115.99,116.03,115.99,116.01,45679.0,114.6785,114.7181,114.6785,114.6983,45679.0
2025-02-10 10:00:00,116.02,116.05,116.01,116.05,24427.0,114.7082,114.7379,114.6983,114.7379,24427.0
2025-02-10 10:30:00,116.05,116.08,116.03,116.04,41494.0,114.7379,114.7675,114.7181,114.728,41494.0
2025-02-10 11:00:00,116.05,116.05,115.98,116.02,16903.0,114.7379,114.7379,114.6686,114.7082,16903.0
2025-02-10 11:30:00,116.02,116.03,115.98,115.99,243717.0,114.7082,114.7181,114.6686,114.6785,243717.0
2025-02-10 12:00:00,115.99,116.0,115.94,115.98,36301.0,114.6785,114.6884,114.6291,114.6686,36301.0
2025-02-10 12:30:00,115.97,115.98,115.93,115.95,47528.0,114.6588,114.6686,114.6192,114.639,47528.0
2025-02-10 13:00:00,115.95,115.98,115.94,115.95,933095.0,114.639,114.6686,114.6291,114.639,933095.0
2025-02-10 13:30:00,115.96,115.96,115.91,115.93,34147.0,114.6489,114.6489,114.5994,114.6192,34147.0
2025-02-10 14:00:00,115.92,115.95,115.91,115.93,21551.0,114.6093,114.639,114.5994,114.6192,21551.0
2025-02-10 14:30:00,115.93,115.94,115.91,115.94,222882.0,114.6192,114.6291,114.5994,114.6291,222882.0
2025-02-10 15:00:00,115.94,115.95,115.89,115.9,33578.0,114.6291,114.639,114.5797,114.5895,33578.0
2025-02-10 15:30:00,115.89,115.94,115.85,115.93,200884.0,114.5797,114.6291,114.5401,114.6192,200884.0
2025-02-11 09:30:00,115.76,115.79,115.75,115.77,26310.0,114.4511,114.4808,114.4412,114.461,26310.0
2025-02-11 10:00:00,115.78,115.8,115.71,115.74,106933.0,114.4709,114.4907,114.4017,114.4314,106933.0
2025-02-11 10:30:00,115.74,115.76,115.7,115.75,38324.0,114.4314,114.4511,114.3918,114.4412,38324.0
2025-02-11 11:00:00,115.75,115.82,115.74,115.79,44397.0,114.4412,114.5105,114.4314,114.4808,44397.0
2025-02-11 11:30:00,115.8,115.8,115.76,115.77,36836.0,114.4907,114.4907,114.4511,114.461,36836.0
2025-02-11 12:00:00,115.76,115.77,115.74,115.76,29566.0,114.4511,114.461,114.4314,114.4511,29566.0
2025-02-11 12:30:00,115.76,115.77,115.74,115.75,19625.0,114.4511,114.461,114.4314,114.4412,19625.0
2025-02-11 13:00:00,115.75,115.79,115.74,115.78,33831.0,114.4412,114.4808,114.4314,114.4709,33831.0
2025-02-11 13:30:00,115.79,115.82,115.78,115.81,56142.0,114.4808,114.5105,114.4709,114.5006,56142.0
2025-02-11 14:00:00,115.81,115.82,115.76,115.77,76190.0,114.5006,114.5105,114.4511,114.461,76190.0
2025-02-11 14:30:00,115.76,115.79,115.75,115.77,128486.0,114.4511,114.4808,114.4412,114.461,128486.0
2025-02-11 15:00:00,115.78,115.78,115.76,115.77,23894.0,114.4709,114.4709,114.4511,114.461,23894.0
2025-02-11 15:30:00,115.78,115.79,115.76,115.78,99627.0,114.4709,114.4808,114.4511,114.4709,99627.0
2025-02-12 09:30:00,115.3,115.32,115.21,115.22,50004.0,113.9963,114.0161,113.9074,113.9172,50004.0
2025-02-12 10:00:00,115.22,115.24,115.19,115.21,57561.0,113.9172,113.937,113.8876,113.9074,57561.0
2025-02-12 10:30:00,115.21,115.23,115.19,115.22,37590.0,113.9074,113.9271,113.8876,113.9172,37590.0
2025-02-12 11:00:00,115.22,115.22,115.18,115.22,49144.0,113.9172,113.9172,113.8777,113.9172,49144.0
2025-02-12 11:30:00,115.21,115.25,115.2,115.25,33395.0,113.9074,113.9469,113.8975,113.9469,33395.0
2025-02-12 12:00:00,115.25,115.29,115.25,115.27,44377.0,113.9469,113.9864,113.9469,113.9667,44377.0
2025-02-12 12:30:00,115.26,115.29,115.25,115.28,54694.0,113.9568,113.9864,113.9469,113.9766,54694.0
2025-02-12 13:00:00,115.28,115.32,115.22,115.25,67533.0,113.9766,114.0161,113.9172,113.9469,67533.0
2025-02-12 13:30:00,115.24,115.3,115.23,115.29,45215.0,113.937,113.9963,113.9271,113.9864,45215.0
2025-02-12 14:00:00,115.29,115.3,115.23,115.24,23743.0,113.9864,113.9963,113.9271,113.937,23743.0
2025-02-12 14:30:00,115.23,115.26,115.23,115.26,60741.0,113.9271,113.9568,113.9271,113.9568,60741.0
2025-02-12 15:00:00,115.26,115.29,115.25,115.27,62138.0,113.9568,113.9864,113.9469,113.9667,62138.0
2025-02-12 15:30:00,115.28,115.29,115.26,115.29,107441.0,113.9766,113.9864,113.9568,113.9864,107441.0
2025-02-13 09:30:00,115.62,115.66,115.61,115.63,81441.0,114.3127,114.3523,114.3028,114.3226,81441.0
2025-02-13 10:00:00,115.62,115.69,115.6,115.68,133378.0,114.3127,114.3819,114.2929,114.372,133378.0
2025-02-13 10:30:00,115.66,115.74,115.65,115.73,153281.0,114.3523,114.4314,114.3424,114.4215,153281.0
2025-02-13 11:00:00,115.73,115.73,115.68,115.71,78349.0,114.4215,114.4215,114.372,114.4017,78349.0
2025-02-13 11:30:00,115.71,115.71,115.65,115.66,96218.0,114.4017,114.4017,114.3424,114.3523,96218.0
2025-02-13 12:00:00,115.66,115.7,115.65,115.68,51035.0,114.3523,114.3918,114.3424,114.372,51035.0
2025-02-13 12:30:00,115.68,115.72,115.66,115.69,58713.0,114.372,114.4116,114.3523,114.3819,58713.0
2025-02-13 13:00:00,115.69,115.7,115.62,115.65,90248.0,114.3819,114.3918,114.3127,114.3424,90248.0
2025-02-13 13:30:00,115.65,115.7,115.63,115.69,81962.0,114.3424,114.3918,114.3226,114.3819,81962.0
2025-02-13 14:00:00,115.69,115.77,115.68,115.77,63493.0,114.3819,114.461,114.372,114.461,63493.0
2025-02-13 14:30:00,115.76,115.77,115.73,115.73,77145.0,114.4511,114.461,114.4215,114.4215,77145.0
2025-02-13 15:00:00,115.73,115.73,115.7,115.71,56010.0,114.4215,114.4215,114.3918,114.4017,56010.0
2025-02-13 15:30:00,115.72,115.72,115.69,115.7,97300.0,114.4116,114.4116,114.3819,114.3918,97300.0
2025-02-14 09:30:00,116.1,116.11,116.05,116.08,51716.0,114.7873,114.7972,114.7379,114.7675,51716.0
2025-02-14 10:00:00,116.07,116.12,116.06,116.11,79422.0,114.7576,114.8071,114.7477,114.7972,79422.0
2025-02-14 10:30:00,116.11,116.16,116.09,116.15,54830.0,114.7972,114.8466,114.7774,114.8367,54830.0
2025-02-14 11:00:00,116.15,116.2,116.14,116.2,68121.0,114.8367,114.8862,114.8268,114.8862,68121.0
2025-02-14 11:30:00,116.19,116.2,116.15,116.17,100198.0,114.8763,114.8862,114.8367,114.8565,100198.0
2025-02-14 12:00:00,116.16,116.17,116.1,116.11,25261.0,114.8466,114.8565,114.7873,114.7972,25261.0
2025-02-14 12:30:00,116.11,116.13,116.1,116.11,23319.0,114.7972,114.8169,114.7873,114.7972,23319.0
2025-02-14 13:00:00,116.11,116.12,116.09,116.09,20081.0,114.7972,114.8071,114.7774,114.7774,20081.0
2025-02-14 13:30:00,116.09,116.12,116.09,116.11,31351.0,114.7774,114.8071,114.7774,114.7972,31351.0
2025-02-14 14:00:00,116.11,116.11,116.08,116.08,55137.0,114.7972,114.7972,114.7675,114.7675,55137.0
2025-02-14 14:30:00,116.09,116.1,116.08,116.08,42842.0,114.7774,114.7873,114.7675,114.7675,42842.0
2025-02-14 15:00:00,116.07,116.07,116.05,116.06,36930.0,114.7576,114.7576,114.7379,114.7477,36930.0
2025-02-14 15:30:00,116.06,116.06,116.03,116.04,128674.0,114.7477,114.7477,114.7181,114.728,128674.0
2025-02-18 09:30:00,115.88,115.94,115.87,115.93,40298.0,114.5698,114.6291,114.5599,114.6192,40298.0
2025-02-18 10:00:00,115.94,115.94,115.9,115.93,53883.0,114.6291,114.6291,114.5895,114.6192,53883.0
2025-02-18 10:30:00,115.92,115.96,115.91,115.93,57386.0,114.6093,114.6489,114.5994,114.6192,57386.0
2025-02-18 11:00:00,115.92,115.93,115.88,115.9,40435.0,114.6093,114.6192,114.5698,114.5895,40435.0
2025-02-18 11:30:00,115.9,115.91,115.84,115.86,29462.0,114.5895,114.5994,114.5302,114.55,29462.0
2025-02-18 12:00:00,115.85,115.86,115.81,115.83,16977.0,114.5401,114.55,114.5006,114.5203,16977.0
2025-02-18 12:30:00,115.83,115.84,115.81,115.81,40692.0,114.5203,114.5302,114.5006,114.5006,40692.0
2025-02-18 13:00:00,115.82,115.83,115.79,115.8,50031.0,114.5105,114.5203,114.4808,114.4907,50031.0
2025-02-18 13:30:00,115.79,115.81,115.78,115.79,17132.0,114.4808,114.5006,114.4709,114.4808,17132.0
2025-02-18 14:00:00,115.8,115.82,115.79,115.8,93028.0,114.4907,114.5105,114.4808,114.4907,93028.0
2025-02-18 14:30:00,115.8,115.81,115.76,115.78,30137.0,114.4907,114.5006,114.4511,114.4709,30137.0
2025-02-18 15:00:00,115.78,115.78,115.73,115.73,102718.0,114.4709,114.4709,114.4215,114.4215,102718.0
2025-02-18 15:30:00,115.74,115.76,115.72,115.73,72387.0,114.4314,114.4511,114.4116,114.4215,72387.0
2025-02-19 09:30:00,115.73,115.82,115.72,115.82,40470.0,114.4215,114.5105,114.4116,114.5105,40470.0
2025-02-19 10:00:00,115.82,115.83,115.8,115.83,51747.0,114.5105,114.5203,114.4907,114.5203,51747.0
2025-02-19 10:30:00,115.84,115.85,115.81,115.83,132745.0,114.5302,114.5401,114.5006,114.5203,132745.0
2025-02-19 11:00:00,115.82,115.84,115.8,115.81,30955.0,114.5105,114.5302,114.4907,114.5006,30955.0
2025-02-19 11:30:00,115.8,115.81,115.78,115.8,29049.0,114.4907,114.5006,114.4709,114.4907,29049.0
2025-02-19 12:00:00,115.79,115.82,115.78,115.79,29587.0,114.4808,114.5105,114.4709,114.4808,29587.0
2025-02-19 12:30:00,115.79,115.8,115.78,115.79,24371.0,114.4808,114.4907,114.4709,114.4808,24371.0
2025-02-19 13:00:00,115.78,115.81,115.75,115.8,74755.0,114.4709,114.5006,114.4412,114.4907,74755.0
2025-02-19 13:30:00,115.8,115.83,115.78,115.81,23782.0,114.4907,114.5203,114.4709,114.5006,23782.0
2025-02-19 14:00:00,115.81,115.93,115.81,115.9,45311.0,114.5006,114.6192,114.5006,114.5895,45311.0
2025-02-19 14:30:00,115.89,115.91,115.87,115.9,111491.0,114.5797,114.5994,114.5599,114.5895,111491.0
2025-02-19 15:00:00,115.89,115.91,115.87,115.91,91957.0,114.5797,114.5994,114.5599,114.5994,91957.0
2025-02-19 15:30:00,115.91,115.93,115.91,115.92,87677.0,114.5994,114.6192,114.5994,114.6093,87677.0
2025-02-20 09:30:00,116.0,116.07,116.0,116.07,53673.0,114.6884,114.7576,114.6884,114.7576,53673.0
2025-02-20 10:00:00,116.07,116.11,116.04,116.05,46790.0,114.7576,114.7972,114.728,114.7379,46790.0
2025-02-20 10:30:00,116.04,116.07,116.03,116.06,57175.0,114.728,114.7576,114.7181,114.7477,57175.0
2025-02-20 11:00:00,116.06,116.07,116.04,116.06,15301.0,114.7477,114.7576,114.728,114.7477,15301.0
2025-02-20 11:30:00,116.06,116.09,116.05,116.06,50019.0,114.7477,114.7774,114.7379,114.7477,50019.0
2025-02-20 12:00:00,116.06,116.07,116.04,116.06,45005.0,114.7477,114.7576,114.728,114.7477,45005.0
2025-02-20 12:30:00,116.07,116.09,116.06,116.06,58045.0,114.7576,114.7774,114.7477,114.7477,58045.0
2025-02-20 13:00:00,116.06,116.06,116.02,116.04,22469.0,114.7477,114.7477,114.7082,114.728,22469.0
2025-02-20 13:30:00,116.05,116.07,116.04,116.05,20026.0,114.7379,114.7576,114.728,114.7379,20026.0
2025-02-20 14:00:00,116.06,116.06,116.04,116.06,48763.0,114.7477,114.7477,114.728,114.7477,48763.0
2025-02-20 14:30:00,116.05,116.08,116.04,116.06,33260.0,114.7379,114.7675,114.728,114.7477,33260.0
2025-02-20 15:00:00,116.06,116.07,116.03,116.05,33638.0,114.7477,114.7576,114.7181,114.7379,33638.0
2025-02-20 15:30:00,116.04,116.04,116.02,116.04,123191.0,114.728,114.728,114.7082,114.728,123191.0
2025-02-21 09:30:00,116.11,116.28,116.1,116.27,97679.0,114.7972,114.9653,114.7873,114.9554,97679.0
2025-02-21 10:00:00,116.28,116.31,116.25,116.3,45907.0,114.9653,114.9949,114.9356,114.985,45907.0
2025-02-21 10:30:00,116.3,116.31,116.26,116.31,124381.0,114.985,114.9949,114.9455,114.9949,124381.0
2025-02-21 11:00:00,116.31,116.31,116.27,116.28,32784.0,114.9949,114.9949,114.9554,114.9653,32784.0
2025-02-21 11:30:00,116.28,116.29,116.25,116.26,34808.0,114.9653,114.9751,114.9356,114.9455,34808.0
2025-02-21 12:00:00,116.26,116.29,116.24,116.28,28021.0,114.9455,114.9751,114.9257,114.9653,28021.0
2025-02-21 12:30:00,116.28,116.41,116.27,116.4,116130.0,114.9653,115.0938,114.9554,115.0839,116130.0
2025-02-21 13:00:00,116.4,116.53,116.39,116.49,79990.0,115.0839,115.2124,115.074,115.1729,79990.0
2025-02-21 13:30:00,116.49,116.53,116.45,116.5,82541.0,115.1729,115.2124,115.1333,115.1828,82541.0
2025-02-21 14:00:00,116.5,116.54,116.48,116.53,86628.0,115.1828,115.2223,115.163,115.2124,86628.0
2025-02-21 14:30:00,116.53,116.53,116.48,116.5,60111.0,115.2124,115.2124,115.163,115.1828,60111.0
2025-02-21 15:00:00,116.49,116.52,116.49,116.5,57224.0,115.1729,115.2025,115.1729,115.1828,57224.0
2025-02-21 15:30:00,116.5,116.5,116.45,116.46,73633.0,115.1828,115.1828,115.1333,115.1432,73633.0
2025-02-24 09:30:00,116.38,116.52,116.35,116.52,59494.0,115.0641,115.2025,115.0345,115.2025,59494.0
2025-02-24 10:00:00,116.51,116.54,116.5,116.52,76971.0,115.1927,115.2223,115.1828,115.2025,76971.0
2025-02-24 10:30:00,116.54,116.65,116.53,116.63,51544.0,115.2223,115.3311,115.2124,115.3113,51544.0
2025-02-24 11:00:00,116.63,116.63,116.56,116.57,32289.0,115.3113,115.3113,115.2421,115.252,32289.0
2025-02-24 11:30:00,116.56,116.61,116.55,116.6,52337.0,115.2421,115.2915,115.2322,115.2816,52337.0
2025-02-24 12:00:00,116.6,116.61,116.55,116.57,91246.0,115.2816,115.2915,115.2322,115.252,91246.0
2025-02-24 12:30:00,116.58,116.61,116.56,116.59,30231.0,115.2619,115.2915,115.2421,115.2717,30231.0
2025-02-24 13:00:00,116.58,116.65,116.57,116.65,52442.0,115.2619,115.3311,115.252,115.3311,52442.0
2025-02-24 13:30:00,116.64,116.66,116.61,116.62,41691.0,115.3212,115.341,115.2915,115.3014,41691.0
2025-02-24 14:00:00,116.62,116.65,116.6,116.63,16723.0,115.3014,115.3311,115.2816,115.3113,16723.0
2025-02-24 14:30:00,116.62,116.65,116.58,116.65,32078.0,115.3014,115.3311,115.2619,115.3311,32078.0
2025-02-24 15:00:00,116.65,116.67,116.63,116.64,47848.0,115.3311,115.3508,115.3113,115.3212,47848.0
2025-02-24 15:30:00,116.65,116.65,116.61,116.63,96917.0,115.3311,115.3311,115.2915,115.3113,96917.0
2025-02-25 09:30:00,117.06,117.1,116.99,117.08,80398.0,115.7364,115.776,115.6672,115.7562,80398.0
2025-02-25 10:00:00,117.09,117.19,117.09,117.18,163719.0,115.7661,115.865,115.7661,115.8551,163719.0
2025-02-25 10:30:00,117.18,117.22,117.11,117.13,217416.0,115.8551,115.8946,115.7859,115.8056,217416.0
2025-02-25 11:00:00,117.13,117.15,117.09,117.15,122002.0,115.8056,115.8254,115.7661,115.8254,122002.0
2025-02-25 11:30:00,117.14,117.18,117.08,117.08,53337.0,115.8155,115.8551,115.7562,115.7562,53337.0
2025-02-25 12:00:00,117.08,117.15,117.08,117.13,63187.0,115.7562,115.8254,115.7562,115.8056,63187.0
2025-02-25 12:30:00,117.13,117.15,117.09,117.1,63573.0,115.8056,115.8254,115.7661,115.776,63573.0
2025-02-25 13:00:00,117.1,117.14,117.05,117.09,54561.0,115.776,115.8155,115.7265,115.7661,54561.0
2025-02-25 13:30:00,117.09,117.11,117.04,117.06,39829.0,115.7661,115.7859,115.7167,115.7364,39829.0
2025-02-25 14:00:00,117.07,117.12,117.07,117.11,73473.0,115.7463,115.7958,115.7463,115.7859,73473.0
2025-02-25 14:30:00,117.11,117.15,117.08,117.14,57148.0,115.7859,115.8254,115.7562,115.8155,57148.0
2025-02-25 15:00:00,117.14,117.18,117.13,117.14,73011.0,115.8155,115.8551,115.8056,115.8155,73011.0
2025-02-25 15:30:00,117.15,117.17,117.14,117.15,174972.0,115.8254,115.8452,115.8155,115.8254,174972.0
2025-02-26 09:30:00,117.13,117.17,117.08,117.09,393519.0,115.8056,115.8452,115.7562,115.7661,393519.0
2025-02-26 10:00:00,117.09,117.12,117.02,117.07,129637.0,115.7661,115.7958,115.6969,115.7463,129637.0
2025-02-26 10:30:00,117.07,117.1,117.06,117.08,46381.0,115.7463,115.776,115.7364,115.7562,46381.0
2025-02-26 11:00:00,117.09,117.12,117.06,117.11,40097.0,115.7661,115.7958,115.7364,115.7859,40097.0
2025-02-26 11:30:00,117.12,117.17,117.11,117.17,44872.0,115.7958,115.8452,115.7859,115.8452,44872.0
2025-02-26 12:00:00,117.17,117.19,117.14,117.17,84117.0,115.8452,115.865,115.8155,115.8452,84117.0
2025-02-26 12:30:00,117.16,117.23,117.15,117.19,50540.0,115.8353,115.9045,115.8254,115.865,50540.0
2025-02-26 13:00:00,117.2,117.33,117.18,117.33,41212.0,115.8749,116.0034,115.8551,116.0034,41212.0
2025-02-26 13:30:00,117.33,117.37,117.31,117.34,96324.0,116.0034,116.0429,115.9836,116.0133,96324.0
2025-02-26 14:00:00,117.36,117.38,117.33,117.36,80780.0,116.033,116.0528,116.0034,116.033,80780.0
2025-02-26 14:30:00,117.37,117.41,117.34,117.39,65120.0,116.0429,116.0825,116.0133,116.0627,65120.0
2025-02-26 15:00:00,117.4,117.41,117.37,117.41,59498.0,116.0726,116.0825,116.0429,116.0825,59498.0
2025-02-26 15:30:00,117.41,117.42,117.35,117.38,194438.0,116.0825,116.0924,116.0232,116.0528,194438.0
2025-02-27 09:30:00,117.16,117.28,117.13,117.26,184331.0,115.8353,115.9539,115.8056,115.9342,184331.0
2025-02-27 10:00:00,117.27,117.32,117.15,117.19,92964.0,115.9441,115.9935,115.8254,115.865,92964.0
2025-02-27 10:30:00,117.19,117.24,117.16,117.22,123212.0,115.865,115.9144,115.8353,115.8946,123212.0
2025-02-27 11:00:00,117.23,117.26,117.2,117.26,83075.0,115.9045,115.9342,115.8749,115.9342,83075.0
2025-02-27 11:30:00,117.25,117.3,117.24,117.27,80320.0,115.9243,115.9737,115.9144,115.9441,80320.0
2025-02-27 12:00:00,117.28,117.28,117.23,117.23,64115.0,115.9539,115.9539,115.9045,115.9045,64115.0
2025-02-27 12:30:00,117.23,117.24,117.19,117.21,40913.0,115.9045,115.9144,115.865,115.8847,40913.0
2025-02-27 13:00:00,117.21,117.23,117.2,117.22,43279.0,115.8847,115.9045,115.8749,115.8946,43279.0
2025-02-27 13:30:00,117.22,117.22,117.19,117.21,47666.0,115.8946,115.8946,115.865,115.8847,47666.0
2025-02-27 14:00:00,117.21,117.24,117.21,117.22,56947.0,115.8847,115.9144,115.8847,115.8946,56947.0
2025-02-27 14:30:00,117.22,117.29,117.21,117.27,67095.0,115.8946,115.9638,115.8847,115.9441,67095.0
2025-02-27 15:00:00,117.28,117.34,117.27,117.31,117359.0,115.9539,116.0133,115.9441,115.9836,117359.0
2025-02-27 15:30:00,117.31,117.37,117.29,117.35,120294.0,115.9836,116.0429,115.9638,116.0232,120294.0
2025-02-28 09:30:00,117.58,117.64,117.51,117.59,223355.0,116.2506,116.3099,116.1813,116.2604,223355.0
2025-02-28 10:00:00,117.59,117.61,117.49,117.5,205896.0,116.2604,116.2802,116.1616,116.1715,205896.0
2025-02-28 10:30:00,117.5,117.55,117.45,117.55,143596.0,116.1715,116.2209,116.122,116.2209,143596.0
2025-02-28 11:00:00,117.55,117.75,117.51,117.72,185076.0,116.2209,116.4186,116.1813,116.389,185076.0
2025-02-28 11:30:00,117.72,117.73,117.57,117.59,132969.0,116.389,116.3989,116.2407,116.2604,132969.0
2025-02-28 12:00:00,117.59,117.68,117.57,117.67,146611.0,116.2604,116.3494,116.2407,116.3395,146611.0
2025-02-28 12:30:00,117.67,117.72,117.63,117.72,279184.0,116.3395,116.389,116.3,116.389,279184.0
2025-02-28 13:00:00,117.72,117.75,117.67,117.67,251792.0,116.389,116.4186,116.3395,116.3395,251792.0
2025-02-28 13:30:00,117.67,117.77,117.66,117.77,122132.0,116.3395,116.4384,116.3296,116.4384,122132.0
2025-02-28 14:00:00,117.78,117.78,117.69,117.69,85787.0,116.4483,116.4483,116.3593,116.3593,85787.0
2025-02-28 14:30:00,117.7,117.72,117.65,117.69,172668.0,116.3692,116.389,116.3198,116.3593,172668.0
2025-02-28 15:00:00,117.7,117.7,117.66,117.67,195854.0,116.3692,116.3692,116.3296,116.3395,195854.0
2025-02-28 15:30:00,117.67,117.81,117.66,117.77,627176.0,116.3395,116.478,116.3296,116.4384,627176.0
2025-03-03 09:30:00,117.24,117.32,117.2,117.32,166085.0,116.2136,116.2929,116.1739,116.2929,166085.0
2025-03-03 10:00:00,117.29,117.55,117.24,117.49,148972.0,116.2631,116.5208,116.2136,116.4614,148972.0
2025-03-03 10:30:00,117.48,117.52,117.45,117.46,77081.0,116.4515,116.4911,116.4217,116.4316,77081.0
2025-03-03 11:00:00,117.45,117.51,117.39,117.51,2964354.0,116.4217,116.4812,116.3623,116.4812,2964354.0
2025-03-03 11:30:00,117.51,117.54,117.44,117.47,171070.0,116.4812,116.5109,116.4118,116.4416,171070.0
2025-03-03 12:00:00,117.47,117.49,117.42,117.44,39443.0,116.4416,116.4614,116.392,116.4118,39443.0
2025-03-03 12:30:00,117.44,117.52,117.43,117.51,52314.0,116.4118,116.4911,116.4019,116.4812,52314.0
2025-03-03 13:00:00,117.51,117.59,117.5,117.58,172378.0,116.4812,116.5605,116.4713,116.5506,172378.0
2025-03-03 13:30:00,117.58,117.61,117.54,117.55,51828.0,116.5506,116.5803,116.5109,116.5208,51828.0
2025-03-03 14:00:00,117.54,117.57,117.52,117.52,28195.0,116.5109,116.5407,116.4911,116.4911,28195.0
2025-03-03 14:30:00,117.52,117.59,117.5,117.58,149707.0,116.4911,116.5605,116.4713,116.5506,149707.0
2025-03-03 15:00:00,117.57,117.68,117.55,117.67,99160.0,116.5407,116.6497,116.5208,116.6398,99160.0
2025-03-03 15:30:00,117.68,117.77,117.65,117.72,206391.0,116.6497,116.7389,116.62,116.6894,206391.0
2025-03-04 09:30:00,117.92,117.99,117.91,117.94,255028.0,116.8876,116.957,116.8777,116.9074,255028.0
2025-03-04 10:00:00,117.97,118.15,117.96,118.03,3060523.0,116.9372,117.1156,116.9273,116.9966,3060523.0
2025-03-04 10:30:00,118.03,118.04,117.88,117.95,219472.0,116.9966,117.0066,116.848,116.9173,219472.0
2025-03-04 11:00:00,117.94,118.03,117.92,117.97,124355.0,116.9074,116.9966,116.8876,116.9372,124355.0
2025-03-04 11:30:00,117.96,117.96,117.76,117.78,81241.0,116.9273,116.9273,116.729,116.7488,81241.0
2025-03-04 12:00:00,117.77,117.83,117.71,117.72,106943.0,116.7389,116.7984,116.6794,116.6894,106943.0
2025-03-04 12:30:00,117.72,117.82,117.72,117.79,96275.0,116.6894,116.7885,116.6894,116.7587,96275.0
2025-03-04 13:00:00,117.78,117.8,117.6,117.64,175278.0,116.7488,116.7687,116.5704,116.6101,175278.0
2025-03-04 13:30:00,117.64,117.67,117.6,117.62,63075.0,116.6101,116.6398,116.5704,116.5902,63075.0
2025-03-04 14:00:00,117.63,117.64,117.53,117.56,175430.0,116.6001,116.6101,116.501,116.5308,175430.0
2025-03-04 14:30:00,117.57,117.61,117.5,117.53,103332.0,116.5407,116.5803,116.4713,116.501,103332.0
2025-03-04 15:00:00,117.53,117.58,117.47,117.5,74585.0,116.501,116.5506,116.4416,116.4713,74585.0
2025-03-04 15:30:00,117.51,117.64,117.5,117.6,226230.0,116.4812,116.6101,116.4713,116.5704,226230.0
2025-03-05 09:30:00,117.68,117.75,117.63,117.73,145294.0,116.6497,116.7191,116.6001,116.6993,145294.0
2025-03-05 10:00:00,117.71,117.72,117.39,117.53,220410.0,116.6794,116.6894,116.3623,116.501,220410.0
2025-03-05 10:30:00,117.54,117.55,117.32,117.35,191518.0,116.5109,116.5208,116.2929,116.3226,191518.0
2025-03-05 11:00:00,117.35,117.55,117.34,117.53,100533.0,116.3226,116.5208,116.3127,116.501,100533.0
2025-03-05 11:30:00,117.52,117.55,117.36,117.41,136568.0,116.4911,116.5208,116.3325,116.3821,136568.0
2025-03-05 12:00:00,117.41,117.46,117.37,117.39,29993.0,116.3821,116.4316,116.3424,116.3623,29993.0
2025-03-05 12:30:00,117.38,117.4,117.28,117.28,31150.0,116.3523,116.3722,116.2532,116.2532,31150.0
2025-03-05 13:00:00,117.28,117.36,117.25,117.27,76299.0,116.2532,116.3325,116.2235,116.2433,76299.0
2025-03-05 13:30:00,117.28,117.32,117.27,117.27,78995.0,116.2532,116.2929,116.2433,116.2433,78995.0
2025-03-05 14:00:00,117.25,117.28,117.2,117.23,100741.0,116.2235,116.2532,116.1739,116.2037,100741.0
2025-03-05 14:30:00,117.23,117.28,117.22,117.27,162972.0,116.2037,116.2532,116.1937,116.2433,162972.0
2025-03-05 15:00:00,117.27,117.28,117.18,117.19,536098.0,116.2433,116.2532,116.1541,116.164,536098.0
2025-03-05 15:30:00,117.19,117.24,117.18,117.18,123594.0,116.164,116.2136,116.1541,116.1541,123594.0
2025-03-06 09:30:00,117.22,117.37,117.17,117.22,166872.0,116.1937,116.3424,116.1442,116.1937,166872.0
2025-03-06 10:00:00,117.23,117.24,116.98,116.99,95438.0,116.2037,116.2136,115.9558,115.9658,95438.0
2025-03-06 10:30:00,116.99,117.09,116.98,117.06,49942.0,115.9658,116.0649,115.9558,116.0351,49942.0
2025-03-06 11:00:00,117.04,117.08,116.97,117.05,132587.0,116.0153,116.055,115.9459,116.0252,132587.0
2025-03-06 11:30:00,117.05,117.15,117.0,117.14,148450.0,116.0252,116.1244,115.9757,116.1144,148450.0
2025-03-06 12:00:00,117.15,117.22,117.1,117.21,190553.0,116.1244,116.1937,116.0748,116.1838,190553.0
2025-03-06 12:30:00,117.21,117.28,117.18,117.18,222421.0,116.1838,116.2532,116.1541,116.1541,222421.0
2025-03-06 13:00:00,117.18,117.25,117.18,117.21,127090.0,116.1541,116.2235,116.1541,116.1838,127090.0
2025-03-06 13:30:00,117.22,117.27,117.17,117.26,84935.0,116.1937,116.2433,116.1442,116.2334,84935.0
2025-03-06 14:00:00,117.26,117.3,117.23,117.29,129699.0,116.2334,116.273,116.2037,116.2631,129699.0
2025-03-06 14:30:00,117.29,117.31,117.21,117.28,89523.0,116.2631,116.283,116.1838,116.2532,89523.0
2025-03-06 15:00:00,117.28,117.3,117.23,117.27,135272.0,116.2532,116.273,116.2037,116.2433,135272.0
2025-03-06 15:30:00,117.27,117.3,117.22,117.23,222008.0,116.2433,116.273,116.1937,116.2037,222008.0
2025-03-07 09:30:00,117.63,117.64,117.45,117.53,150183.0,116.6001,116.6101,116.4217,116.501,150183.0
2025-03-07 10:00:00,117.54,117.56,117.45,117.5,139388.0,116.5109,116.5308,116.4217,116.4713,139388.0
2025-03-07 10:30:00,117.5,117.66,117.43,117.5,319851.0,116.4713,116.6299,116.4019,116.4713,319851.0
2025-03-07 11:00:00,117.5,117.6,117.46,117.59,230886.0,116.4713,116.5704,116.4316,116.5605,230886.0
2025-03-07 11:30:00,117.58,117.68,117.55,117.65,209288.0,116.5506,116.6497,116.5208,116.62,209288.0
2025-03-07 12:00:00,117.63,117.68,117.57,117.57,133457.0,116.6001,116.6497,116.5407,116.5407,133457.0
2025-03-07 12:30:00,117.57,117.57,117.35,117.44,222652.0,116.5407,116.5407,116.3226,116.4118,222652.0
2025-03-07 13:00:00,117.44,117.44,117.24,117.26,121909.0,116.4118,116.4118,116.2136,116.2334,121909.0
2025-03-07 13:30:00,117.26,117.28,117.13,117.14,102741.0,116.2334,116.2532,116.1045,116.1144,102741.0
2025-03-07 14:00:00,117.13,117.13,117.05,117.08,83628.0,116.1045,116.1045,116.0252,116.055,83628.0
2025-03-07 14:30:00,117.07,117.15,117.05,117.14,87572.0,116.0451,116.1244,116.0252,116.1144,87572.0
2025-03-07 15:00:00,117.14,117.17,117.13,117.16,109419.0,116.1144,116.1442,116.1045,116.1343,109419.0
2025-03-07 15:30:00,117.17,117.19,117.12,117.16,121002.0,116.1442,116.164,116.0946,116.1343,121002.0
2025-03-10 09:30:00,117.59,117.62,117.51,117.57,98072.0,116.5605,116.5902,116.4812,116.5407,98072.0
2025-03-10 10:00:00,117.59,117.69,117.58,117.68,47421.0,116.5605,116.6596,116.5506,116.6497,47421.0
2025-03-10 10:30:00,117.68,117.76,117.65,117.75,59561.0,116.6497,116.729,116.62,116.7191,59561.0
2025-03-10 11:00:00,117.73,117.73,117.61,117.62,56463.0,116.6993,116.6993,116.5803,116.5902,56463.0
2025-03-10 11:30:00,117.63,117.68,117.58,117.67,38161.0,116.6001,116.6497,116.5506,116.6398,38161.0
2025-03-10 12:00:00,117.67,117.72,117.64,117.64,83423.0,116.6398,116.6894,116.6101,116.6101,83423.0
2025-03-10 12:30:00,117.63,117.65,117.59,117.59,292460.0,116.6001,116.62,116.5605,116.5605,292460.0
2025-03-10 13:00:00,117.59,117.65,117.59,117.64,40769.0,116.5605,116.62,116.5605,116.6101,40769.0
2025-03-10 13:30:00,117.63,117.69,117.63,117.67,82731.0,116.6001,116.6596,116.6001,116.6398,82731.0
2025-03-10 14:00:00,117.68,117.69,117.62,117.66,127975.0,116.6497,116.6596,116.5902,116.6299,127975.0
2025-03-10 14:30:00,117.66,117.75,117.63,117.74,37264.0,116.6299,116.7191,116.6001,116.7092,37264.0
2025-03-10 15:00:00,117.75,117.82,117.69,117.72,156371.0,116.7191,116.7885,116.6596,116.6894,156371.0
2025-03-10 15:30:00,117.72,117.74,117.67,117.7,160695.0,116.6894,116.7092,116.6398,116.6695,160695.0
2025-03-11 09:30:00,117.73,117.79,117.62,117.67,136827.0,116.6993,116.7587,116.5902,116.6398,136827.0
2025-03-11 10:00:00,117.69,117.88,117.52,117.87,197321.0,116.6596,116.848,116.4911,116.838,197321.0
2025-03-11 10:30:00,117.87,117.93,117.73,117.81,255880.0,116.838,116.8975,116.6993,116.7786,255880.0
2025-03-11 11:00:00,117.81,117.83,117.57,117.59,160309.0,116.7786,116.7984,116.5407,116.5605,160309.0
2025-03-11 11:30:00,117.59,117.63,117.54,117.62,63028.0,116.5605,116.6001,116.5109,116.5902,63028.0
2025-03-11 12:00:00,117.64,117.69,117.61,117.63,140071.0,116.6101,116.6596,116.5803,116.6001,140071.0
2025-03-11 12:30:00,117.64,117.68,117.6,117.68,478394.0,116.6101,116.6497,116.5704,116.6497,478394.0
2025-03-11 13:00:00,117.68,117.77,117.65,117.77,51787.0,116.6497,116.7389,116.62,116.7389,51787.0
2025-03-11 13:30:00,117.77,117.81,117.69,117.73,149693.0,116.7389,116.7786,116.6596,116.6993,149693.0
2025-03-11 14:00:00,117.72,117.72,117.47,117.5,135760.0,116.6894,116.6894,116.4416,116.4713,135760.0
2025-03-11 14:30:00,117.51,117.54,117.39,117.43,108102.0,116.4812,116.5109,116.3623,116.4019,108102.0
2025-03-11 15:00:00,117.44,117.49,117.4,117.47,189736.0,116.4118,116.4614,116.3722,116.4416,189736.0
2025-03-11 15:30:00,117.48,117.5,117.44,117.48,128487.0,116.4515,116.4713,116.4118,116.4515,128487.0
2025-03-12 09:30:00,117.25,117.35,117.21,117.29,107262.0,116.2235,116.3226,116.1838,116.2631,107262.0
2025-03-12 10:00:00,117.29,117.34,117.26,117.3,43930.0,116.2631,116.3127,116.2334,116.273,43930.0
2025-03-12 10:30:00,117.29,117.43,117.29,117.4,55036.0,116.2631,116.4019,116.2631,116.3722,55036.0
2025-03-12 11:00:00,117.39,117.44,117.31,117.33,48914.0,116.3623,116.4118,116.283,116.3028,48914.0
2025-03-12 11:30:00,117.32,117.33,117.26,117.27,50585.0,116.2929,116.3028,116.2334,116.2433,50585.0
2025-03-12 12:00:00,117.27,117.29,117.23,117.25,32847.0,116.2433,116.2631,116.2037,116.2235,32847.0
2025-03-12 12:30:00,117.25,117.31,117.25,117.28,212825.0,116.2235,116.283,116.2235,116.2532,212825.0
2025-03-12 13:00:00,117.28,117.34,117.27,117.31,76341.0,116.2532,116.3127,116.2433,116.283,76341.0
2025-03-12 13:30:00,117.31,117.39,117.28,117.39,69240.0,116.283,116.3623,116.2532,116.3623,69240.0
2025-03-12 14:00:00,117.39,117.39,117.29,117.29,57006.0,116.3623,116.3623,116.2631,116.2631,57006.0
2025-03-12 14:30:00,117.28,117.29,117.22,117.25,60376.0,116.2532,116.2631,116.1937,116.2235,60376.0
2025-03-12 15:00:00,117.25,117.27,117.22,117.23,61218.0,116.2235,116.2433,116.1937,116.2037,61218.0
2025-03-12 15:30:00,117.23,117.27,117.22,117.27,74214.0,116.2037,116.2433,116.1937,116.2433,74214.0
2025-03-13 09:30:00,117.19,117.22,117.11,117.19,135854.0,116.164,116.1937,116.0847,116.164,135854.0
2025-03-13 10:00:00,117.19,117.23,117.14,117.19,102340.0,116.164,116.2037,116.1144,116.164,102340.0
2025-03-13 10:30:00,117.18,117.28,117.15,117.26,36585.0,116.1541,116.2532,116.1244,116.2334,36585.0
2025-03-13 11:00:00,117.25,117.36,117.22,117.36,205678.0,116.2235,116.3325,116.1937,116.3325,205678.0
2025-03-13 11:30:00,117.35,117.4,117.31,117.37,260636.0,116.3226,116.3722,116.283,116.3424,260636.0
2025-03-13 12:00:00,117.36,117.37,117.31,117.37,42418.0,116.3325,116.3424,116.283,116.3424,42418.0
2025-03-13 12:30:00,117.37,117.44,117.33,117.43,436555.0,116.3424,116.4118,116.3028,116.4019,436555.0
2025-03-13 13:00:00,117.42,117.52,117.41,117.5,130050.0,116.392,116.4911,116.3821,116.4713,130050.0
2025-03-13 13:30:00,117.5,117.61,117.5,117.59,270756.0,116.4713,116.5803,116.4713,116.5605,270756.0
2025-03-13 14:00:00,117.6,117.6,117.51,117.52,89982.0,116.5704,116.5704,116.4812,116.4911,89982.0
2025-03-13 14:30:00,117.52,117.53,117.48,117.51,536729.0,116.4911,116.501,116.4515,116.4812,536729.0
2025-03-13 15:00:00,117.51,117.55,117.48,117.53,245911.0,116.4812,116.5208,116.4515,116.501,245911.0
2025-03-13 15:30:00,117.54,117.57,117.54,117.55,208930.0,116.5109,116.5407,116.5109,116.5208,208930.0
2025-03-14 09:30:00,117.41,117.44,117.35,117.41,55993.0,116.3821,116.4118,116.3226,116.3821,55993.0
2025-03-14 10:00:00,117.4,117.42,117.29,117.38,2227719.0,116.3722,116.392,116.2631,116.3523,2227719.0
2025-03-14 10:30:00,117.38,117.41,117.34,117.36,88743.0,116.3523,116.3821,116.3127,116.3325,88743.0
2025-03-14 11:00:00,117.33,117.37,117.31,117.33,107435.0,116.3028,116.3424,116.283,116.3028,107435.0
2025-03-14 11:30:00,117.34,117.35,117.29,117.32,89100.0,116.3127,116.3226,116.2631,116.2929,89100.0
2025-03-14 12:00:00,117.31,117.38,117.31,117.37,50584.0,116.283,116.3523,116.283,116.3424,50584.0
2025-03-14 12:30:00,117.37,117.37,117.34,117.35,114595.0,116.3424,116.3424,116.3127,116.3226,114595.0
2025-03-14 13:00:00,117.35,117.36,117.33,117.36,75826.0,116.3226,116.3325,116.3028,116.3325,75826.0
2025-03-14 13:30:00,117.36,117.36,117.31,117.33,72544.0,116.3325,116.3325,116.283,116.3028,72544.0
2025-03-14 14:00:00,117.32,117.33,117.3,117.3,151860.0,116.2929,116.3028,116.273,116.273,151860.0
2025-03-14 14:30:00,117.3,117.31,117.27,117.28,238190.0,116.273,116.283,116.2433,116.2532,238190.0
2025-03-14 15:00:00,117.29,117.29,117.25,117.26,166473.0,116.2631,116.2631,116.2235,116.2334,166473.0
2025-03-14 15:30:00,117.27,117.31,117.23,117.26,139495.0,116.2433,116.283,116.2037,116.2334,139495.0
2025-03-17 09:30:00,117.31,117.33,117.19,117.24,165129.0,116.283,116.3028,116.164,116.2136,165129.0
2025-03-17 10:00:00,117.25,117.34,117.24,117.33,229123.0,116.2235,116.3127,116.2136,116.3028,229123.0
2025-03-17 10:30:00,117.34,117.37,117.31,117.35,98193.0,116.3127,116.3424,116.283,116.3226,98193.0
2025-03-17 11:00:00,117.34,117.44,117.34,117.44,259972.0,116.3127,116.4118,116.3127,116.4118,259972.0
2025-03-17 11:30:00,117.43,117.48,117.43,117.45,61477.0,116.4019,116.4515,116.4019,116.4217,61477.0
2025-03-17 12:00:00,117.45,117.47,117.4,117.43,52294.0,116.4217,116.4416,116.3722,116.4019,52294.0
2025-03-17 12:30:00,117.44,117.44,117.37,117.39,41113.0,116.4118,116.4118,116.3424,116.3623,41113.0
2025-03-17 13:00:00,117.38,117.39,117.33,117.34,18322.0,116.3523,116.3623,116.3028,116.3127,18322.0
2025-03-17 13:30:00,117.34,117.37,117.29,117.3,51406.0,116.3127,116.3424,116.2631,116.273,51406.0
2025-03-17 14:00:00,117.3,117.31,117.23,117.25,168473.0,116.273,116.283,116.2037,116.2235,168473.0
2025-03-17 14:30:00,117.25,117.25,117.17,117.22,63371.0,116.2235,116.2235,116.1442,116.1937,63371.0
2025-03-17 15:00:00,117.22,117.24,117.19,117.2,324736.0,116.1937,116.2136,116.164,116.1739,324736.0
2025-03-17 15:30:00,117.2,117.24,117.19,117.23,144084.0,116.1739,116.2136,116.164,116.2037,144084.0
2025-03-18 09:30:00,117.18,117.31,117.17,117.3,134835.0,116.1541,116.283,116.1442,116.273,134835.0
2025-03-18 10:00:00,117.31,117.34,117.27,117.31,89493.0,116.283,116.3127,116.2433,116.283,89493.0
2025-03-18 10:30:00,117.3,117.3,117.22,117.25,143155.0,116.273,116.273,116.1937,116.2235,143155.0
2025-03-18 11:00:00,117.26,117.32,117.26,117.3,33596.0,116.2334,116.2929,116.2334,116.273,33596.0
2025-03-18 11:30:00,117.3,117.37,117.29,117.36,45170.0,116.273,116.3424,116.2631,116.3325,45170.0
2025-03-18 12:00:00,117.36,117.36,117.3,117.32,114098.0,116.3325,116.3325,116.273,116.2929,114098.0
2025-03-18 12:30:00,117.31,117.35,117.3,117.34,49264.0,116.283,116.3226,116.273,116.3127,49264.0
2025-03-18 13:00:00,117.34,117.43,117.34,117.4,302795.0,116.3127,116.4019,116.3127,116.3722,302795.0
2025-03-18 13:30:00,117.39,117.42,117.38,117.41,30629.0,116.3623,116.392,116.3523,116.3821,30629.0
2025-03-18 14:00:00,117.41,117.44,117.4,117.44,83530.0,116.3821,116.4118,116.3722,116.4118,83530.0
2025-03-18 14:30:00,117.43,117.46,117.36,117.37,79854.0,116.4019,116.4316,116.3325,116.3424,79854.0
2025-03-18 15:00:00,117.37,117.38,117.35,117.36,44751.0,116.3424,116.3523,116.3226,116.3325,44751.0
2025-03-18 15:30:00,117.36,117.37,117.32,117.33,176357.0,116.3325,116.3424,116.2929,116.3028,176357.0
2025-03-19 09:30:00,117.23,117.24,117.14,117.16,295628.0,116.2037,116.2136,116.1144,116.1343,295628.0
2025-03-19 10:00:00,117.16,117.19,117.15,117.19,178990.0,116.1343,116.164,116.1244,116.164,178990.0
2025-03-19 10:30:00,117.2,117.23,117.18,117.22,120818.0,116.1739,116.2037,116.1541,116.1937,120818.0
2025-03-19 11:00:00,117.22,117.22,117.18,117.19,105995.0,116.1937,116.1937,116.1541,116.164,105995.0
2025-03-19 11:30:00,117.19,117.2,117.16,117.19,49440.0,116.164,116.1739,116.1343,116.164,49440.0
2025-03-19 12:00:00,117.2,117.21,117.18,117.2,41712.0,116.1739,116.1838,116.1541,116.1739,41712.0
2025-03-19 12:30:00,117.19,117.21,117.16,117.16,21658.0,116.164,116.1838,116.1343,116.1343,21658.0
2025-03-19 13:00:00,117.16,117.17,117.12,117.15,42579.0,116.1343,116.1442,116.0946,116.1244,42579.0
2025-03-19 13:30:00,117.15,117.16,117.11,117.14,46939.0,116.1244,116.1343,116.0847,116.1144,46939.0
2025-03-19 14:00:00,117.12,117.46,117.1,117.46,416378.0,116.0946,116.4316,116.0748,116.4316,416378.0
2025-03-19 14:30:00,117.45,117.61,117.4,117.59,131551.0,116.4217,116.5803,116.3722,116.5605,131551.0
2025-03-19 15:00:00,117.58,117.64,117.54,117.59,169427.0,116.5506,116.6101,116.5109,116.5605,169427.0
2025-03-19 15:30:00,117.59,117.61,117.55,117.59,66396.0,116.5605,116.5803,116.5208,116.5605,66396.0
2025-03-20 09:30:00,117.98,117.98,117.87,117.88,70513.0,116.9471,116.9471,116.838,116.848,70513.0
2025-03-20 10:00:00,117.88,117.88,117.78,117.81,163057.0,116.848,116.848,116.7488,116.7786,163057.0
2025-03-20 10:30:00,117.8,117.82,117.75,117.77,55116.0,116.7687,116.7885,116.7191,116.7389,55116.0
2025-03-20 11:00:00,117.78,117.81,117.7,117.71,55186.0,116.7488,116.7786,116.6695,116.6794,55186.0
2025-03-20 11:30:00,117.71,117.71,117.64,117.7,49729.0,116.6794,116.6794,116.6101,116.6695,49729.0
2025-03-20 12:00:00,117.69,117.73,117.66,117.73,104722.0,116.6596,116.6993,116.6299,116.6993,104722.0
2025-03-20 12:30:00,117.73,117.73,117.68,117.7,36763.0,116.6993,116.6993,116.6497,116.6695,36763.0
2025-03-20 13:00:00,117.69,117.7,117.63,117.67,47466.0,116.6596,116.6695,116.6001,116.6398,47466.0
2025-03-20 13:30:00,117.68,117.69,117.66,117.68,16968.0,116.6497,116.6596,116.6299,116.6497,16968.0
2025-03-20 14:00:00,117.68,117.73,117.66,117.72,53584.0,116.6497,116.6993,116.6299,116.6894,53584.0
2025-03-20 14:30:00,117.72,117.73,117.68,117.72,135319.0,116.6894,116.6993,116.6497,116.6894,135319.0
2025-03-20 15:00:00,117.71,117.73,117.69,117.72,77011.0,116.6794,116.6993,116.6596,116.6894,77011.0
2025-03-20 15:30:00,117.73,117.74,117.69,117.73,149323.0,116.6993,116.7092,116.6596,116.6993,149323.0
2025-03-21 09:30:00,117.91,117.99,117.88,117.9,334925.0,116.8777,116.957,116.848,116.8678,334925.0
2025-03-21 10:00:00,117.91,117.95,117.84,117.86,77035.0,116.8777,116.9173,116.8083,116.8281,77035.0
2025-03-21 10:30:00,117.85,117.91,117.84,117.84,100138.0,116.8182,116.8777,116.8083,116.8083,100138.0
2025-03-21 11:00:00,117.84,117.89,117.83,117.89,150923.0,116.8083,116.8579,116.7984,116.8579,150923.0
2025-03-21 11:30:00,117.89,117.92,117.86,117.9,38219.0,116.8579,116.8876,116.8281,116.8678,38219.0
2025-03-21 12:00:00,117.91,117.93,117.79,117.79,138020.0,116.8777,116.8975,116.7587,116.7587,138020.0
2025-03-21 12:30:00,117.8,117.83,117.74,117.75,62517.0,116.7687,116.7984,116.7092,116.7191,62517.0
2025-03-21 13:00:00,117.75,117.79,117.73,117.77,22911.0,116.7191,116.7587,116.6993,116.7389,22911.0
2025-03-21 13:30:00,117.77,117.78,117.73,117.76,26342.0,116.7389,116.7488,116.6993,116.729,26342.0
2025-03-21 14:00:00,117.77,117.78,117.73,117.76,58936.0,116.7389,116.7488,116.6993,116.729,58936.0
2025-03-21 14:30:00,117.76,117.78,117.74,117.75,54223.0,116.729,116.7488,116.7092,116.7191,54223.0
2025-03-21 15:00:00,117.76,117.8,117.76,117.79,84127.0,116.729,116.7687,116.729,116.7587,84127.0
2025-03-21 15:30:00,117.79,117.8,117.76,117.77,306025.0,116.7587,116.7687,116.729,116.7389,306025.0
2025-03-24 09:30:00,117.55,117.57,117.39,117.4,71095.0,116.5208,116.5407,116.3623,116.3722,71095.0
2025-03-24 10:00:00,117.4,117.41,117.36,117.39,75284.0,116.3722,116.3821,116.3325,116.3623,75284.0
2025-03-24 10:30:00,117.39,117.39,117.35,117.38,63073.0,116.3623,116.3623,116.3226,116.3523,63073.0
2025-03-24 11:00:00,117.38,117.4,117.31,117.34,2107081.0,116.3523,116.3722,116.283,116.3127,2107081.0
2025-03-24 11:30:00,117.36,117.39,117.34,117.37,46851.0,116.3325,116.3623,116.3127,116.3424,46851.0
2025-03-24 12:00:00,117.37,117.41,117.35,117.41,25098.0,116.3424,116.3821,116.3226,116.3821,25098.0
2025-03-24 12:30:00,117.42,117.43,117.4,117.42,19043.0,116.392,116.4019,116.3722,116.392,19043.0
2025-03-24 13:00:00,117.42,117.43,117.37,117.39,17887.0,116.392,116.4019,116.3424,116.3623,17887.0
2025-03-24 13:30:00,117.38,117.39,117.34,117.35,30410.0,116.3523,116.3623,116.3127,116.3226,30410.0
2025-03-24 14:00:00,117.35,117.36,117.31,117.33,70233.0,116.3226,116.3325,116.283,116.3028,70233.0
2025-03-24 14:30:00,117.33,117.35,117.3,117.34,145845.0,116.3028,116.3226,116.273,116.3127,145845.0
2025-03-24 15:00:00,117.34,117.36,117.33,117.34,398609.0,116.3127,116.3325,116.3028,116.3127,398609.0
2025-03-24 15:30:00,117.34,117.35,117.31,117.33,132235.0,116.3127,116.3226,116.283,116.3028,132235.0
2025-03-25 09:30:00,117.38,117.41,117.36,117.4,1673270.0,116.3523,116.3821,116.3325,116.3722,1673270.0
2025-03-25 10:00:00,117.4,117.46,117.39,117.43,99398.0,116.3722,116.4316,116.3623,116.4019,99398.0
2025-03-25 10:30:00,117.42,117.47,117.4,117.47,56780.0,116.392,116.4416,116.3722,116.4416,56780.0
2025-03-25 11:00:00,117.47,117.47,117.43,117.45,182643.0,116.4416,116.4416,116.4019,116.4217,182643.0
2025-03-25 11:30:00,117.47,117.54,117.46,117.54,23973.0,116.4416,116.5109,116.4316,116.5109,23973.0
2025-03-25 12:00:00,117.53,117.55,117.5,117.53,74116.0,116.501,116.5208,116.4713,116.501,74116.0
2025-03-25 12:30:00,117.55,117.56,117.53,117.54,53111.0,116.5208,116.5308,116.501,116.5109,53111.0
2025-03-25 13:00:00,117.54,117.55,117.52,117.55,58451.0,116.5109,116.5208,116.4911,116.5208,58451.0
2025-03-25 13:30:00,117.55,117.55,117.52,117.53,81907.0,116.5208,116.5208,116.4911,116.501,81907.0
2025-03-25 14:00:00,117.54,117.56,117.52,117.53,14394.0,116.5109,116.5308,116.4911,116.501,14394.0
2025-03-25 14:30:00,117.53,117.56,117.52,117.53,47875.0,116.501,116.5308,116.4911,116.501,47875.0
2025-03-25 15:00:00,117.53,117.53,117.51,117.51,30669.0,116.501,116.501,116.4812,116.4812,30669.0
2025-03-25 15:30:00,117.52,117.52,117.48,117.48,110580.0,116.4911,116.4911,116.4515,116.4515,110580.0
2025-03-26 09:30:00,117.38,117.41,117.31,117.38,168355.0,116.3523,116.3821,116.283,116.3523,168355.0
2025-03-26 10:00:00,117.38,117.39,117.3,117.34,51187.0,116.3523,116.3623,116.273,116.3127,51187.0
2025-03-26 10:30:00,117.33,117.36,117.33,117.35,36248.0,116.3028,116.3325,116.3028,116.3226,36248.0
2025-03-26 11:00:00,117.34,117.35,117.28,117.33,185681.0,116.3127,116.3226,116.2532,116.3028,185681.0
2025-03-26 11:30:00,117.33,117.42,117.3,117.4,39955.0,116.3028,116.392,116.273,116.3722,39955.0
2025-03-26 12:00:00,117.4,117.46,117.39,117.44,37325.0,116.3722,116.4316,116.3623,116.4118,37325.0
2025-03-26 12:30:00,117.41,117.42,117.38,117.4,18794.0,116.3821,116.392,116.3523,116.3722,18794.0
2025-03-26 13:00:00,117.39,117.4,117.33,117.37,70889.0,116.3623,116.3722,116.3028,116.3424,70889.0
2025-03-26 13:30:00,117.38,117.45,117.38,117.43,32600.0,116.3523,116.4217,116.3523,116.4019,32600.0
2025-03-26 14:00:00,117.44,117.46,117.41,117.42,104204.0,116.4118,116.4316,116.3821,116.392,104204.0
2025-03-26 14:30:00,117.42,117.43,117.37,117.41,41935.0,116.392,116.4019,116.3424,116.3821,41935.0
2025-03-26 15:00:00,117.41,117.42,117.39,117.4,73962.0,116.3821,116.392,116.3623,116.3722,73962.0
2025-03-26 15:30:00,117.4,117.4,117.35,117.37,115164.0,116.3722,116.3722,116.3226,116.3424,115164.0
2025-03-27 09:30:00,117.39,117.48,117.37,117.39,98261.0,116.3623,116.4515,116.3424,116.3623,98261.0
2025-03-27 10:00:00,117.39,117.46,117.38,117.41,42368.0,116.3623,116.4316,116.3523,116.3821,42368.0
2025-03-27 10:30:00,117.4,117.4,117.31,117.32,52337.0,116.3722,116.3722,116.283,116.2929,52337.0
2025-03-27 11:00:00,117.32,117.35,117.3,117.34,25165.0,116.2929,116.3226,116.273,116.3127,25165.0
2025-03-27 11:30:00,117.34,117.41,117.34,117.38,127062.0,116.3127,116.3821,116.3127,116.3523,127062.0
2025-03-27 12:00:00,117.37,117.4,117.34,117.38,61080.0,116.3424,116.3722,116.3127,116.3523,61080.0
2025-03-27 12:30:00,117.37,117.41,117.34,117.4,49805.0,116.3424,116.3821,116.3127,116.3722,49805.0
2025-03-27 13:00:00,117.4,117.4,117.33,117.39,38786.0,116.3722,116.3722,116.3028,116.3623,38786.0
2025-03-27 13:30:00,117.39,117.42,117.37,117.42,34322.0,116.3623,116.392,116.3424,116.392,34322.0
2025-03-27 14:00:00,117.41,117.43,117.39,117.41,49727.0,116.3821,116.4019,116.3623,116.3821,49727.0
2025-03-27 14:30:00,117.41,117.43,117.36,117.39,32818.0,116.3821,116.4019,116.3325,116.3623,32818.0
2025-03-27 15:00:00,117.38,117.38,117.35,117.37,48389.0,116.3523,116.3523,116.3226,116.3424,48389.0
2025-03-27 15:30:00,117.37,117.42,117.37,117.4,188980.0,116.3424,116.392,116.3424,116.3722,188980.0
2025-03-28 09:30:00,117.72,117.81,117.69,117.8,78910.0,116.6894,116.7786,116.6596,116.7687,78910.0
2025-03-28 10:00:00,117.79,117.89,117.76,117.89,64135.0,116.7587,116.8579,116.729,116.8579,64135.0
2025-03-28 10:30:00,117.88,117.89,117.83,117.84,143725.0,116.848,116.8579,116.7984,116.8083,143725.0
2025-03-28 11:00:00,117.84,117.89,117.81,117.85,84813.0,116.8083,116.8579,116.7786,116.8182,84813.0
2025-03-28 11:30:00,117.84,117.91,117.81,117.89,46384.0,116.8083,116.8777,116.7786,116.8579,46384.0
2025-03-28 12:00:00,117.89,117.95,117.87,117.92,47454.0,116.8579,116.9173,116.838,116.8876,47454.0
2025-03-28 12:30:00,117.92,117.99,117.89,117.99,58883.0,116.8876,116.957,116.8579,116.957,58883.0
2025-03-28 13:00:00,117.99,118.02,117.97,118.02,39926.0,116.957,116.9867,116.9372,116.9867,39926.0
2025-03-28 13:30:00,118.03,118.03,117.97,117.98,24061.0,116.9966,116.9966,116.9372,116.9471,24061.0
2025-03-28 14:00:00,117.98,117.99,117.94,117.98,27343.0,116.9471,116.957,116.9074,116.9471,27343.0
2025-03-28 14:30:00,117.99,118.04,117.97,118.02,251228.0,116.957,117.0066,116.9372,116.9867,251228.0
2025-03-28 15:00:00,118.02,118.02,117.97,117.98,85428.0,116.9867,116.9867,116.9372,116.9471,85428.0
2025-03-28 15:30:00,117.98,118.0,117.97,117.98,315762.0,116.9471,116.9669,116.9372,116.9471,315762.0
2025-03-31 09:30:00,118.23,118.31,118.19,118.22,174796.0,117.1949,117.2742,117.1552,117.185,174796.0
2025-03-31 10:00:00,118.21,118.22,118.16,118.21,205018.0,117.1751,117.185,117.1255,117.1751,205018.0
2025-03-31 10:30:00,118.21,118.22,118.13,118.15,40294.0,117.1751,117.185,117.0958,117.1156,40294.0
2025-03-31 11:00:00,118.15,118.15,118.07,118.11,129278.0,117.1156,117.1156,117.0363,117.0759,129278.0
2025-03-31 11:30:00,118.11,118.13,118.05,118.09,120490.0,117.0759,117.0958,117.0165,117.0561,120490.0
2025-03-31 12:00:00,118.09,118.11,118.05,118.05,47588.0,117.0561,117.0759,117.0165,117.0165,47588.0
2025-03-31 12:30:00,118.05,118.07,118.01,118.06,45460.0,117.0165,117.0363,116.9768,117.0264,45460.0
2025-03-31 13:00:00,118.07,118.08,118.02,118.04,94062.0,117.0363,117.0462,116.9867,117.0066,94062.0
2025-03-31 13:30:00,118.04,118.04,118.0,118.04,37648.0,117.0066,117.0066,116.9669,117.0066,37648.0
2025-03-31 14:00:00,118.04,118.04,117.94,117.96,34465.0,117.0066,117.0066,116.9074,116.9273,34465.0
2025-03-31 14:30:00,117.96,118.02,117.95,118.02,104549.0,116.9273,116.9867,116.9173,116.9867,104549.0
2025-03-31 15:00:00,118.01,118.11,118.01,118.11,122921.0,116.9768,117.0759,116.9768,117.0759,122921.0
2025-03-31 15:30:00,118.11,118.16,118.05,118.14,281658.0,117.0759,117.1255,117.0165,117.1057,281658.0
2025-04-01 09:30:00,117.89,117.96,117.89,117.96,123511.0,117.1963,117.2659,117.1963,117.2659,123511.0
2025-04-01 10:00:00,117.98,118.19,117.98,118.16,161280.0,117.2857,117.4945,117.2857,117.4647,161280.0
2025-04-01 10:30:00,118.16,118.16,118.0,118.01,130101.0,117.4647,117.4647,117.3056,117.3156,130101.0
2025-04-01 11:00:00,118.01,118.07,117.97,118.07,71807.0,117.3156,117.3752,117.2758,117.3752,71807.0
2025-04-01 11:30:00,118.07,118.12,118.05,118.06,89231.0,117.3752,117.4249,117.3553,117.3653,89231.0
2025-04-01 12:00:00,118.06,118.07,117.98,118.03,57369.0,117.3653,117.3752,117.2857,117.3354,57369.0
2025-04-01 12:30:00,118.03,118.09,118.02,118.02,95979.0,117.3354,117.3951,117.3255,117.3255,95979.0
2025-04-01 13:00:00,118.04,118.08,118.01,118.08,50013.0,117.3454,117.3852,117.3156,117.3852,50013.0
2025-04-01 13:30:00,118.08,118.09,118.05,118.09,155838.0,117.3852,117.3951,117.3553,117.3951,155838.0
2025-04-01 14:00:00,118.08,118.13,118.08,118.13,103897.0,117.3852,117.4349,117.3852,117.4349,103897.0
2025-04-01 14:30:00,118.13,118.13,118.05,118.06,163630.0,117.4349,117.4349,117.3553,117.3653,163630.0
2025-04-01 15:00:00,118.06,118.07,118.01,118.04,315377.0,117.3653,117.3752,117.3156,117.3454,315377.0
2025-04-01 15:30:00,118.04,118.04,117.97,118.01,228581.0,117.3454,117.3454,117.2758,117.3156,228581.0
2025-04-02 09:30:00,118.26,118.26,118.09,118.13,37552.0,117.5641,117.5641,117.3951,117.4349,37552.0
2025-04-02 10:00:00,118.13,118.15,118.05,118.08,46321.0,117.4349,117.4547,117.3553,117.3852,46321.0
2025-04-02 10:30:00,118.07,118.11,117.97,117.98,93018.0,117.3752,117.415,117.2758,117.2857,93018.0
2025-04-02 11:00:00,117.99,118.04,117.88,117.9,48484.0,117.2957,117.3454,117.1863,117.2062,48484.0
2025-04-02 11:30:00,117.9,117.96,117.89,117.9,47251.0,117.2062,117.2659,117.1963,117.2062,47251.0
2025-04-02 12:00:00,117.89,117.91,117.78,117.79,26880.0,117.1963,117.2162,117.0869,117.0969,26880.0
2025-04-02 12:30:00,117.78,117.8,117.69,117.73,71457.0,117.0869,117.1068,116.9974,117.0372,71457.0
2025-04-02 13:00:00,117.73,117.74,117.69,117.7,56243.0,117.0372,117.0472,116.9974,117.0074,56243.0
2025-04-02 13:30:00,117.71,117.8,117.7,117.78,47888.0,117.0173,117.1068,117.0074,117.0869,47888.0
2025-04-02 14:00:00,117.78,117.82,117.75,117.82,42951.0,117.0869,117.1267,117.0571,117.1267,42951.0
2025-04-02 14:30:00,117.82,117.84,117.75,117.84,53512.0,117.1267,117.1466,117.0571,117.1466,53512.0
2025-04-02 15:00:00,117.84,117.88,117.82,117.84,150654.0,117.1466,117.1863,117.1267,117.1466,150654.0
2025-04-02 15:30:00,117.84,117.88,117.79,117.88,169096.0,117.1466,117.1863,117.0969,117.1863,169096.0
2025-04-03 09:30:00,118.87,118.96,118.77,118.94,505491.0,118.1705,118.26,118.0711,118.2401,505491.0
2025-04-03 10:00:00,118.96,119.11,118.85,118.94,365904.0,118.26,118.4091,118.1506,118.2401,365904.0
2025-04-03 10:30:00,118.94,119.05,118.87,119.04,173763.0,118.2401,118.3494,118.1705,118.3395,173763.0
2025-04-03 11:00:00,119.06,119.07,118.88,118.91,493932.0,118.3594,118.3693,118.1804,118.2103,493932.0
2025-04-03 11:30:00,118.92,118.94,118.78,118.82,209232.0,118.2202,118.2401,118.081,118.1208,209232.0
2025-04-03 12:00:00,118.82,118.83,118.73,118.76,226313.0,118.1208,118.1307,118.0313,118.0611,226313.0
2025-04-03 12:30:00,118.75,118.84,118.72,118.82,75572.0,118.0512,118.1407,118.0214,118.1208,75572.0
2025-04-03 13:00:00,118.83,118.9,118.77,118.88,74446.0,118.1307,118.2003,118.0711,118.1804,74446.0
2025-04-03 13:30:00,118.88,118.92,118.83,118.91,64007.0,118.1804,118.2202,118.1307,118.2103,64007.0
2025-04-03 14:00:00,118.92,118.96,118.89,118.92,37546.0,118.2202,118.26,118.1904,118.2202,37546.0
2025-04-03 14:30:00,118.92,118.92,118.81,118.83,95298.0,118.2202,118.2202,118.1109,118.1307,95298.0
2025-04-03 15:00:00,118.82,118.89,118.8,118.88,162194.0,118.1208,118.1904,118.1009,118.1804,162194.0
2025-04-03 15:30:00,118.87,118.91,118.83,118.9,206096.0,118.1705,118.2103,118.1307,118.2003,206096.0
2025-04-04 09:30:00,119.63,119.73,119.47,119.5,320165.0,118.926,119.0254,118.767,118.7968,320165.0
2025-04-04 10:00:00,119.51,119.8,119.5,119.79,723079.0,118.8067,119.095,118.7968,119.0851,723079.0
2025-04-04 10:30:00,119.79,119.9,119.68,119.73,289581.0,119.0851,119.1944,118.9757,119.0254,289581.0
2025-04-04 11:00:00,119.73,119.77,119.35,119.42,551449.0,119.0254,119.0652,118.6477,118.7173,551449.0
2025-04-04 11:30:00,119.46,119.65,119.38,119.49,282971.0,118.757,118.9459,118.6775,118.7869,282971.0
2025-04-04 12:00:00,119.5,119.59,119.32,119.58,339588.0,118.7968,118.8863,118.6179,118.8763,339588.0
2025-04-04 12:30:00,119.57,119.59,119.41,119.43,431594.0,118.8664,118.8863,118.7073,118.7272,431594.0
2025-04-04 13:00:00,119.42,119.54,119.36,119.38,488348.0,118.7173,118.8366,118.6576,118.6775,488348.0
2025-04-04 13:30:00,119.38,119.43,119.12,119.13,321735.0,118.6775,118.7272,118.419,118.429,321735.0
2025-04-04 14:00:00,119.1,119.28,118.99,119.28,419148.0,118.3991,118.5781,118.2898,118.5781,419148.0
2025-04-04 14:30:00,119.27,119.33,119.11,119.13,301664.0,118.5681,118.6278,118.4091,118.429,301664.0
2025-04-04 15:00:00,119.13,119.13,119.02,119.09,185812.0,118.429,118.429,118.3196,118.3892,185812.0
2025-04-04 15:30:00,119.1,119.14,119.03,119.07,669710.0,118.3991,118.4389,118.3296,118.3693,669710.0
2025-04-07 09:30:00,119.2,119.33,118.99,119.01,606450.0,118.4986,118.6278,118.2898,118.3097,606450.0
2025-04-07 10:00:00,119.01,119.04,118.09,118.73,608000.0,118.3097,118.3395,117.3951,118.0313,608000.0
2025-04-07 10:30:00,118.72,119.06,118.52,118.57,424219.0,118.0214,118.3594,117.8226,117.8723,424219.0
2025-04-07 11:00:00,118.57,119.05,118.52,118.82,508949.0,117.8723,118.3494,117.8226,118.1208,508949.0
2025-04-07 11:30:00,118.82,118.82,118.64,118.7,361408.0,118.1208,118.1208,117.9419,118.0015,361408.0
2025-04-07 12:00:00,118.7,118.77,118.6,118.61,127395.0,118.0015,118.0711,117.9021,117.912,127395.0
2025-04-07 12:30:00,118.62,118.68,118.56,118.65,220111.0,117.922,117.9816,117.8623,117.9518,220111.0
2025-04-07 13:00:00,118.65,118.69,118.39,118.39,431092.0,117.9518,117.9916,117.6933,117.6933,431092.0
2025-04-07 13:30:00,118.4,118.48,118.29,118.45,245710.0,117.7033,117.7828,117.5939,117.753,245710.0
2025-04-07 14:00:00,118.46,118.55,118.41,118.53,205273.0,117.7629,117.8524,117.7132,117.8325,205273.0
2025-04-07 14:30:00,118.51,118.57,118.46,118.48,171819.0,117.8126,117.8723,117.7629,117.7828,171819.0
2025-04-07 15:00:00,118.47,118.61,118.44,118.59,363895.0,117.7729,117.912,117.743,117.8921,363895.0
2025-04-07 15:30:00,118.58,118.58,118.25,118.3,441609.0,117.8822,117.8822,117.5542,117.6039,441609.0
2025-04-08 09:30:00,117.87,118.06,117.87,117.95,253971.0,117.1764,117.3653,117.1764,117.2559,253971.0
2025-04-08 10:00:00,117.95,117.99,117.88,117.98,158533.0,117.2559,117.2957,117.1863,117.2857,158533.0
2025-04-08 10:30:00,117.98,118.22,117.97,118.18,113821.0,117.2857,117.5243,117.2758,117.4846,113821.0
2025-04-08 11:00:00,118.18,118.27,118.14,118.26,144337.0,117.4846,117.574,117.4448,117.5641,144337.0
2025-04-08 11:30:00,118.26,118.29,118.17,118.23,93383.0,117.5641,117.5939,117.4746,117.5343,93383.0
2025-04-08 12:00:00,118.23,118.34,118.21,118.28,169940.0,117.5343,117.6436,117.5144,117.584,169940.0
2025-04-08 12:30:00,118.27,118.49,118.26,118.44,194534.0,117.574,117.7927,117.5641,117.743,194534.0
2025-04-08 13:00:00,118.44,118.46,118.22,118.46,262580.0,117.743,117.7629,117.5243,117.7629,262580.0
2025-04-08 13:30:00,118.46,118.48,118.16,118.16,210428.0,117.7629,117.7828,117.4647,117.4647,210428.0
2025-04-08 14:00:00,118.17,118.26,118.12,118.22,109860.0,117.4746,117.5641,117.4249,117.5243,109860.0
2025-04-08 14:30:00,118.21,118.27,118.07,118.13,181293.0,117.5144,117.574,117.3752,117.4349,181293.0
2025-04-08 15:00:00,118.15,118.42,118.15,118.3,428708.0,117.4547,117.7232,117.4547,117.6039,428708.0
2025-04-08 15:30:00,118.3,118.4,118.15,118.19,516016.0,117.6039,117.7033,117.4547,117.4945,516016.0
2025-04-09 09:30:00,117.82,117.83,117.6,117.81,1138025.0,117.1267,117.1366,116.908,117.1167,1138025.0
2025-04-09 10:00:00,117.82,117.82,117.64,117.71,308776.0,117.1267,117.1267,116.9477,117.0173,308776.0
2025-04-09 10:30:00,117.71,117.87,117.61,117.79,253677.0,117.0173,117.1764,116.9179,117.0969,253677.0
2025-04-09 11:00:00,117.79,117.79,117.6,117.71,287255.0,117.0969,117.0969,116.908,117.0173,287255.0
2025-04-09 11:30:00,117.72,117.75,117.45,117.46,542216.0,117.0273,117.0571,116.7589,116.7688,542216.0
2025-04-09 12:00:00,117.46,117.54,117.41,117.5,450484.0,116.7688,116.8483,116.7191,116.8086,450484.0
2025-04-09 12:30:00,117.5,117.51,117.37,117.38,190409.0,116.8086,116.8185,116.6793,116.6893,190409.0
2025-04-09 13:00:00,117.39,118.0,117.28,117.47,1443042.0,116.6992,117.3056,116.5899,116.7787,1443042.0
2025-04-09 13:30:00,117.46,117.66,117.15,117.24,508618.0,116.7688,116.9676,116.4606,116.5501,508618.0
2025-04-09 14:00:00,117.26,117.3,116.89,117.1,622395.0,116.57,116.6097,116.2022,116.4109,622395.0
2025-04-09 14:30:00,117.1,117.29,117.07,117.21,223768.0,116.4109,116.5998,116.3811,116.5203,223768.0
2025-04-09 15:00:00,117.19,117.43,117.19,117.42,218156.0,116.5004,116.739,116.5004,116.729,218156.0
2025-04-09 15:30:00,117.4,117.7,117.28,117.68,534792.0,116.7092,117.0074,116.5899,116.9875,534792.0
2025-04-10 09:30:00,117.76,117.94,117.74,117.92,260830.0,117.067,117.246,117.0472,117.2261,260830.0
2025-04-10 10:00:00,117.91,118.0,117.86,117.93,140594.0,117.2162,117.3056,117.1664,117.236,140594.0
2025-04-10 10:30:00,117.91,117.94,117.85,117.89,100242.0,117.2162,117.246,117.1565,117.1963,100242.0
2025-04-10 11:00:00,117.86,117.9,117.75,117.86,71994.0,117.1664,117.2062,117.0571,117.1664,71994.0
2025-04-10 11:30:00,117.87,117.89,117.68,117.69,66259.0,117.1764,117.1963,116.9875,116.9974,66259.0
2025-04-10 12:00:00,117.68,117.81,117.65,117.77,162952.0,116.9875,117.1167,116.9577,117.077,162952.0
2025-04-10 12:30:00,117.77,117.81,117.65,117.66,170414.0,117.077,117.1167,116.9577,116.9676,170414.0
2025-04-10 13:00:00,117.66,117.86,117.62,117.68,283999.0,116.9676,117.1664,116.9279,116.9875,283999.0
2025-04-10 13:30:00,117.69,117.77,117.57,117.59,140362.0,116.9974,117.077,116.8782,116.898,140362.0
2025-04-10 14:00:00,117.6,117.62,117.45,117.48,131219.0,116.908,116.9279,116.7589,116.7887,131219.0
2025-04-10 14:30:00,117.48,117.61,117.48,117.52,169862.0,116.7887,116.9179,116.7887,116.8284,169862.0
2025-04-10 15:00:00,117.52,117.58,117.48,117.53,119764.0,116.8284,116.8881,116.7887,116.8384,119764.0
2025-04-10 15:30:00,117.53,117.65,117.46,117.52,860966.0,116.8384,116.9577,116.7688,116.8284,860966.0
2025-04-11 09:30:00,117.15,117.18,116.87,116.95,479217.0,116.4606,116.4904,116.1823,116.2618,479217.0
2025-04-11 10:00:00,116.98,116.99,116.62,116.7,403449.0,116.2916,116.3016,115.9337,116.0133,403449.0
2025-04-11 10:30:00,116.71,116.85,116.71,116.75,204288.0,116.0232,116.1624,116.0232,116.063,204288.0
2025-04-11 11:00:00,116.73,116.84,116.62,116.81,461282.0,116.0431,116.1524,115.9337,116.1226,461282.0
2025-04-11 11:30:00,116.81,116.92,116.79,116.86,612110.0,116.1226,116.232,116.1027,116.1723,612110.0
2025-04-11 12:00:00,116.86,116.97,116.83,116.97,101853.0,116.1723,116.2817,116.1425,116.2817,101853.0
2025-04-11 12:30:00,116.96,117.14,116.91,117.09,288522.0,116.2717,116.4507,116.222,116.401,288522.0
2025-04-11 13:00:00,117.09,117.09,116.94,116.94,151529.0,116.401,116.401,116.2519,116.2519,151529.0
2025-04-11 13:30:00,116.94,117.18,116.86,117.0,239204.0,116.2519,116.4904,116.1723,116.3115,239204.0
2025-04-11 14:00:00,117.01,117.03,116.86,116.9,109154.0,116.3214,116.3413,116.1723,116.2121,109154.0
2025-04-11 14:30:00,116.9,117.03,116.88,116.94,111061.0,116.2121,116.3413,116.1922,116.2519,111061.0
2025-04-11 15:00:00,116.93,117.0,116.9,116.98,148470.0,116.2419,116.3115,116.2121,116.2916,148470.0
2025-04-11 15:30:00,116.98,117.04,116.96,116.97,164287.0,116.2916,116.3513,116.2717,116.2817,164287.0
2025-04-14 09:30:00,117.28,117.43,117.28,117.35,90799.0,116.5899,116.739,116.5899,116.6594,90799.0
2025-04-14 10:00:00,117.35,117.41,117.32,117.38,71219.0,116.6594,116.7191,116.6296,116.6893,71219.0
2025-04-14 10:30:00,117.39,117.4,117.28,117.29,53870.0,116.6992,116.7092,116.5899,116.5998,53870.0
2025-04-14 11:00:00,117.3,117.51,117.3,117.47,86564.0,116.6097,116.8185,116.6097,116.7787,86564.0
2025-04-14 11:30:00,117.47,117.5,117.43,117.5,109961.0,116.7787,116.8086,116.739,116.8086,109961.0
2025-04-14 12:00:00,117.5,117.53,117.42,117.44,215433.0,116.8086,116.8384,116.729,116.7489,215433.0
2025-04-14 12:30:00,117.44,117.48,117.41,117.45,1541307.0,116.7489,116.7887,116.7191,116.7589,1541307.0
2025-04-14 13:00:00,117.43,117.58,117.41,117.58,81742.0,116.739,116.8881,116.7191,116.8881,81742.0
2025-04-14 13:30:00,117.58,117.63,117.57,117.63,90307.0,116.8881,116.9378,116.8782,116.9378,90307.0
2025-04-14 14:00:00,117.63,117.73,117.62,117.71,86539.0,116.9378,117.0372,116.9279,117.0173,86539.0
2025-04-14 14:30:00,117.72,117.75,117.68,117.73,60079.0,117.0273,117.0571,116.9875,117.0372,60079.0
2025-04-14 15:00:00,117.73,117.74,117.64,117.66,89940.0,117.0372,117.0472,116.9477,116.9676,89940.0
2025-04-14 15:30:00,117.65,117.68,117.62,117.68,171361.0,116.9577,116.9875,116.9279,116.9875,171361.0
2025-04-15 09:30:00,117.69,117.84,117.69,117.78,330113.0,116.9974,117.1466,116.9974,117.0869,330113.0
2025-04-15 10:00:00,117.77,117.85,117.71,117.83,130722.0,117.077,117.1565,117.0173,117.1366,130722.0
2025-04-15 10:30:00,117.84,117.95,117.82,117.91,73780.0,117.1466,117.2559,117.1267,117.2162,73780.0
2025-04-15 11:00:00,117.91,117.92,117.82,117.85,59753.0,117.2162,117.2261,117.1267,117.1565,59753.0
2025-04-15 11:30:00,117.86,117.88,117.84,117.88,42935.0,117.1664,117.1863,117.1466,117.1863,42935.0
2025-04-15 12:00:00,117.88,117.92,117.86,117.9,52954.0,117.1863,117.2261,117.1664,117.2062,52954.0
2025-04-15 12:30:00,117.91,117.97,117.91,117.96,75154.0,117.2162,117.2758,117.2162,117.2659,75154.0
2025-04-15 13:00:00,117.96,118.02,117.93,118.01,43369.0,117.2659,117.3255,117.236,117.3156,43369.0
2025-04-15 13:30:00,118.0,118.02,117.98,118.0,63382.0,117.3056,117.3255,117.2857,117.3056,63382.0
2025-04-15 14:00:00,118.0,118.01,117.9,117.94,91923.0,117.3056,117.3156,117.2062,117.246,91923.0
2025-04-15 14:30:00,117.94,117.96,117.93,117.93,82444.0,117.246,117.2659,117.236,117.236,82444.0
2025-04-15 15:00:00,117.94,117.94,117.83,117.83,60860.0,117.246,117.246,117.1366,117.1366,60860.0
2025-04-15 15:30:00,117.83,117.86,117.8,117.83,236524.0,117.1366,117.1664,117.1068,117.1366,236524.0
2025-04-16 09:30:00,118.02,118.02,117.92,118.0,138387.0,117.3255,117.3255,117.2261,117.3056,138387.0
2025-04-16 10:00:00,118.02,118.02,117.91,117.92,98280.0,117.3255,117.3255,117.2162,117.2261,98280.0
2025-04-16 10:30:00,117.92,117.93,117.87,117.92,172926.0,117.2261,117.236,117.1764,117.2261,172926.0
2025-04-16 11:00:00,117.93,118.01,117.92,118.01,90081.0,117.236,117.3156,117.2261,117.3156,90081.0
2025-04-16 11:30:00,118.01,118.06,118.0,118.05,76407.0,117.3156,117.3653,117.3056,117.3553,76407.0
2025-04-16 12:00:00,118.04,118.06,118.02,118.05,744239.0,117.3454,117.3653,117.3255,117.3553,744239.0
2025-04-16 12:30:00,118.06,118.1,118.05,118.08,112589.0,117.3653,117.405,117.3553,117.3852,112589.0
2025-04-16 13:00:00,118.08,118.13,118.02,118.03,673232.0,117.3852,117.4349,117.3255,117.3354,673232.0
2025-04-16 13:30:00,118.04,118.2,117.98,118.2,258137.0,117.3454,117.5044,117.2857,117.5044,258137.0
2025-04-16 14:00:00,118.19,118.22,118.13,118.18,231721.0,117.4945,117.5243,117.4349,117.4846,231721.0
2025-04-16 14:30:00,118.18,118.25,118.17,118.22,110243.0,117.4846,117.5542,117.4746,117.5243,110243.0
2025-04-16 15:00:00,118.23,118.31,118.22,118.27,69052.0,117.5343,117.6138,117.5243,117.574,69052.0
2025-04-16 15:30:00,118.26,118.29,118.21,118.24,637831.0,117.5641,117.5939,117.5144,117.5442,637831.0
2025-04-17 09:30:00,118.23,118.34,118.22,118.31,165769.0,117.5343,117.6436,117.5243,117.6138,165769.0
2025-04-17 10:00:00,118.31,118.35,118.24,118.3,123830.0,117.6138,117.6536,117.5442,117.6039,123830.0
2025-04-17 10:30:00,118.3,118.32,118.27,118.32,58518.0,117.6039,117.6237,117.574,117.6237,58518.0
2025-04-17 11:00:00,118.31,118.32,118.23,118.26,53468.0,117.6138,117.6237,117.5343,117.5641,53468.0
2025-04-17 11:30:00,118.25,118.26,118.15,118.23,262707.0,117.5542,117.5641,117.4547,117.5343,262707.0
2025-04-17 12:00:00,118.22,118.28,118.16,118.18,256975.0,117.5243,117.584,117.4647,117.4846,256975.0
2025-04-17 12:30:00,118.17,118.19,118.09,118.15,116115.0,117.4746,117.4945,117.3951,117.4547,116115.0
2025-04-17 13:00:00,118.16,118.16,118.08,118.09,102894.0,117.4647,117.4647,117.3852,117.3951,102894.0
2025-04-17 13:30:00,118.09,118.14,118.08,118.13,42850.0,117.3951,117.4448,117.3852,117.4349,42850.0
2025-04-17 14:00:00,118.13,118.13,118.06,118.08,68186.0,117.4349,117.4349,117.3653,117.3852,68186.0
2025-04-17 14:30:00,118.09,118.09,118.05,118.09,67969.0,117.3951,117.3951,117.3553,117.3951,67969.0
2025-04-17 15:00:00,118.08,118.1,118.08,118.1,45851.0,117.3852,117.405,117.3852,117.405,45851.0
2025-04-17 15:30:00,118.1,118.14,118.09,118.14,111587.0,117.405,117.4448,117.3951,117.4448,111587.0
2025-04-21 09:30:00,118.08,118.22,118.07,118.21,125479.0,117.3852,117.5243,117.3752,117.5144,125479.0
2025-04-21 10:00:00,118.22,118.38,118.2,118.37,74053.0,117.5243,117.6834,117.5044,117.6734,74053.0
2025-04-21 10:30:00,118.35,118.36,118.24,118.25,314842.0,117.6536,117.6635,117.5442,117.5542,314842.0
2025-04-21 11:00:00,118.25,118.28,118.2,118.25,51519.0,117.5542,117.584,117.5044,117.5542,51519.0
2025-04-21 11:30:00,118.25,118.27,118.16,118.19,280479.0,117.5542,117.574,117.4647,117.4945,280479.0
2025-04-21 12:00:00,118.19,118.23,118.16,118.17,62461.0,117.4945,117.5343,117.4647,117.4746,62461.0
2025-04-21 12:30:00,118.17,118.17,118.1,118.15,98120.0,117.4746,117.4746,117.405,117.4547,98120.0
2025-04-21 13:00:00,118.15,118.18,118.08,118.1,55921.0,117.4547,117.4846,117.3852,117.405,55921.0
2025-04-21 13:30:00,118.1,118.12,118.07,118.1,47313.0,117.405,117.4249,117.3752,117.405,47313.0
2025-04-21 14:00:00,118.1,118.15,118.09,118.11,56507.0,117.405,117.4547,117.3951,117.415,56507.0
2025-04-21 14:30:00,118.11,118.15,118.04,118.04,52777.0,117.415,117.4547,117.3454,117.3454,52777.0
2025-04-21 15:00:00,118.05,118.06,118.0,118.02,60806.0,117.3553,117.3653,117.3056,117.3255,60806.0
2025-04-21 15:30:00,118.01,118.02,117.95,117.96,202234.0,117.3156,117.3255,117.2559,117.2659,202234.0
2025-04-22 09:30:00,118.04,118.07,118.02,118.05,139852.0,117.3454,117.3752,117.3255,117.3553,139852.0
2025-04-22 10:00:00,118.04,118.05,117.99,118.01,41847.0,117.3454,117.3553,117.2957,117.3156,41847.0
2025-04-22 10:30:00,118.02,118.05,117.99,118.0,64312.0,117.3255,117.3553,117.2957,117.3056,64312.0
2025-04-22 11:00:00,118.0,118.01,117.96,118.01,85595.0,117.3056,117.3156,117.2659,117.3156,85595.0
2025-04-22 11:30:00,118.01,118.1,118.01,118.02,83678.0,117.3156,117.405,117.3156,117.3255,83678.0
2025-04-22 12:00:00,118.01,118.04,117.94,117.98,149550.0,117.3156,117.3454,117.246,117.2857,149550.0
2025-04-22 12:30:00,117.98,118.0,117.95,117.96,52263.0,117.2857,117.3056,117.2559,117.2659,52263.0
2025-04-22 13:00:00,117.95,117.97,117.88,117.94,97480.0,117.2559,117.2758,117.1863,117.246,97480.0
2025-04-22 13:30:00,117.94,117.99,117.91,117.96,49903.0,117.246,117.2957,117.2162,117.2659,49903.0
2025-04-22 14:00:00,117.96,117.97,117.91,117.94,107709.0,117.2659,117.2758,117.2162,117.246,107709.0
2025-04-22 14:30:00,117.94,117.98,117.93,117.97,80068.0,117.246,117.2857,117.236,117.2758,80068.0
2025-04-22 15:00:00,117.96,117.97,117.93,117.94,57537.0,117.2659,117.2758,117.236,117.246,57537.0
2025-04-22 15:30:00,117.94,117.95,117.9,117.93,219216.0,117.246,117.2559,117.2062,117.236,219216.0
2025-04-23 09:30:00,118.26,118.44,118.02,118.07,653380.0,117.5641,117.743,117.3255,117.3752,653380.0
2025-04-23 10:00:00,118.08,118.12,118.0,118.03,166410.0,117.3852,117.4249,117.3056,117.3354,166410.0
2025-04-23 10:30:00,118.03,118.04,117.95,118.01,73419.0,117.3354,117.3454,117.2559,117.3156,73419.0
2025-04-23 11:00:00,118.01,118.06,117.95,118.02,134137.0,117.3156,117.3653,117.2559,117.3255,134137.0
2025-04-23 11:30:00,118.02,118.09,117.99,118.05,47287.0,117.3255,117.3951,117.2957,117.3553,47287.0
2025-04-23 12:00:00,118.06,118.06,117.89,117.9,41617.0,117.3653,117.3653,117.1963,117.2062,41617.0
2025-04-23 12:30:00,117.91,117.94,117.85,117.86,46056.0,117.2162,117.246,117.1565,117.1664,46056.0
2025-04-23 13:00:00,117.86,117.97,117.85,117.91,55167.0,117.1664,117.2758,117.1565,117.2162,55167.0
2025-04-23 13:30:00,117.9,117.9,117.78,117.8,59513.0,117.2062,117.2062,117.0869,117.1068,59513.0
2025-04-23 14:00:00,117.8,117.81,117.74,117.76,50408.0,117.1068,117.1167,117.0472,117.067,50408.0
2025-04-23 14:30:00,117.76,117.81,117.75,117.8,53935.0,117.067,117.1167,117.0571,117.1068,53935.0
2025-04-23 15:00:00,117.8,117.82,117.78,117.81,130212.0,117.1068,117.1267,117.0869,117.1167,130212.0
2025-04-23 15:30:00,117.81,117.85,117.79,117.83,249310.0,117.1167,117.1565,117.0969,117.1366,249310.0
2025-04-24 09:30:00,118.13,118.16,118.06,118.09,89647.0,117.4349,117.4647,117.3653,117.3951,89647.0
2025-04-24 10:00:00,118.09,118.17,118.09,118.15,29791.0,117.3951,117.4746,117.3951,117.4547,29791.0
2025-04-24 10:30:00,118.15,118.17,118.05,118.06,89492.0,117.4547,117.4746,117.3553,117.3653,89492.0
2025-04-24 11:00:00,118.06,118.14,118.05,118.12,116826.0,117.3653,117.4448,117.3553,117.4249,116826.0
2025-04-24 11:30:00,118.13,118.14,118.06,118.11,29372.0,117.4349,117.4448,117.3653,117.415,29372.0
2025-04-24 12:00:00,118.11,118.19,118.11,118.17,47934.0,117.415,117.4945,117.415,117.4746,47934.0
2025-04-24 12:30:00,118.16,118.23,118.16,118.2,42121.0,117.4647,117.5343,117.4647,117.5044,42121.0
2025-04-24 13:00:00,118.19,118.21,118.16,118.18,58142.0,117.4945,117.5144,117.4647,117.4846,58142.0
2025-04-24 13:30:00,118.19,118.23,118.19,118.21,42225.0,117.4945,117.5343,117.4945,117.5144,42225.0
2025-04-24 14:00:00,118.21,118.23,118.2,118.2,32568.0,117.5144,117.5343,117.5044,117.5044,32568.0
2025-04-24 14:30:00,118.21,118.25,118.18,118.24,90019.0,117.5144,117.5542,117.4846,117.5442,90019.0
2025-04-24 15:00:00,118.25,118.25,118.22,118.24,35297.0,117.5542,117.5542,117.5243,117.5442,35297.0
2025-04-24 15:30:00,118.23,118.24,118.22,118.23,307165.0,117.5343,117.5442,117.5243,117.5343,307165.0
2025-04-25 09:30:00,118.36,118.37,118.28,118.34,84522.0,117.6635,117.6734,117.584,117.6436,84522.0
2025-04-25 10:00:00,118.34,118.39,118.27,118.36,62956.0,117.6436,117.6933,117.574,117.6635,62956.0
2025-04-25 10:30:00,118.36,118.4,118.32,118.35,48352.0,117.6635,117.7033,117.6237,117.6536,48352.0
2025-04-25 11:00:00,118.34,118.41,118.34,118.38,34289.0,117.6436,117.7132,117.6436,117.6834,34289.0
2025-04-25 11:30:00,118.38,118.46,118.36,118.46,80408.0,117.6834,117.7629,117.6635,117.7629,80408.0
2025-04-25 12:00:00,118.46,118.49,118.46,118.47,34035.0,117.7629,117.7927,117.7629,117.7729,34035.0
2025-04-25 12:30:00,118.47,118.49,118.44,118.45,36217.0,117.7729,117.7927,117.743,117.753,36217.0
2025-04-25 13:00:00,118.45,118.46,118.42,118.43,239815.0,117.753,117.7629,117.7232,117.7331,239815.0
2025-04-25 13:30:00,118.43,118.55,118.42,118.54,40131.0,117.7331,117.8524,117.7232,117.8424,40131.0
2025-04-25 14:00:00,118.53,118.54,118.48,118.49,57046.0,117.8325,117.8424,117.7828,117.7927,57046.0
2025-04-25 14:30:00,118.49,118.52,118.48,118.5,79637.0,117.7927,117.8226,117.7828,117.8027,79637.0
2025-04-25 15:00:00,118.49,118.51,118.47,118.48,60396.0,117.7927,117.8126,117.7729,117.7828,60396.0
2025-04-25 15:30:00,118.48,118.52,118.47,118.52,175399.0,117.7828,117.8226,117.7729,117.8226,175399.0
2025-04-28 09:30:00,118.45,118.53,118.44,118.51,1719573.0,117.753,117.8325,117.743,117.8126,1719573.0
2025-04-28 10:00:00,118.52,118.6,118.52,118.58,33737.0,117.8226,117.9021,117.8226,117.8822,33737.0
2025-04-28 10:30:00,118.58,118.68,118.58,118.66,32372.0,117.8822,117.9816,117.8822,117.9617,32372.0
2025-04-28 11:00:00,118.67,118.71,118.66,118.71,55386.0,117.9717,118.0114,117.9617,118.0114,55386.0
2025-04-28 11:30:00,118.7,118.72,118.67,118.71,29245.0,118.0015,118.0214,117.9717,118.0114,29245.0
2025-04-28 12:00:00,118.71,118.75,118.7,118.73,46381.0,118.0114,118.0512,118.0015,118.0313,46381.0
2025-04-28 12:30:00,118.73,118.82,118.71,118.81,55413.0,118.0313,118.1208,118.0114,118.1109,55413.0
2025-04-28 13:00:00,118.81,118.85,118.81,118.83,66664.0,118.1109,118.1506,118.1109,118.1307,66664.0
2025-04-28 13:30:00,118.83,118.83,118.78,118.79,42975.0,118.1307,118.1307,118.081,118.091,42975.0
2025-04-28 14:00:00,118.78,118.8,118.77,118.78,28297.0,118.081,118.1009,118.0711,118.081,28297.0
2025-04-28 14:30:00,118.79,118.86,118.78,118.86,237865.0,118.091,118.1606,118.081,118.1606,237865.0
2025-04-28 15:00:00,118.85,118.9,118.84,118.86,128067.0,118.1506,118.2003,118.1407,118.1606,128067.0
2025-04-28 15:30:00,118.84,118.88,118.84,118.86,287411.0,118.1407,118.1804,118.1407,118.1606,287411.0
2025-04-29 09:30:00,118.81,118.99,118.81,118.99,121983.0,118.1109,118.2898,118.1109,118.2898,121983.0
2025-04-29 10:00:00,118.99,119.06,118.95,119.03,101959.0,118.2898,118.3594,118.25,118.3296,101959.0
2025-04-29 10:30:00,119.02,119.05,118.96,118.99,42563.0,118.3196,118.3494,118.26,118.2898,42563.0
2025-04-29 11:00:00,118.98,119.04,118.98,119.01,31361.0,118.2799,118.3395,118.2799,118.3097,31361.0
2025-04-29 11:30:00,119.02,119.04,119.0,119.02,108636.0,118.3196,118.3395,118.2997,118.3196,108636.0
2025-04-29 12:00:00,119.02,119.11,119.02,119.1,63567.0,118.3196,118.4091,118.3196,118.3991,63567.0
2025-04-29 12:30:00,119.09,119.11,119.07,119.07,30091.0,118.3892,118.4091,118.3693,118.3693,30091.0
2025-04-29 13:00:00,119.08,119.09,119.06,119.07,31038.0,118.3793,118.3892,118.3594,118.3693,31038.0
2025-04-29 13:30:00,119.08,119.1,119.06,119.07,65845.0,118.3793,118.3991,118.3594,118.3693,65845.0
2025-04-29 14:00:00,119.07,119.1,119.05,119.06,32229.0,118.3693,118.3991,118.3494,118.3594,32229.0
2025-04-29 14:30:00,119.06,119.07,119.02,119.07,55810.0,118.3594,118.3693,118.3196,118.3693,55810.0
2025-04-29 15:00:00,119.07,119.1,119.06,119.08,49146.0,118.3693,118.3991,118.3594,118.3793,49146.0
2025-04-29 15:30:00,119.08,119.11,119.07,119.09,120899.0,118.3793,118.4091,118.3693,118.3892,120899.0
2025-04-30 09:30:00,119.16,119.28,119.15,119.22,233600.0,118.4588,118.5781,118.4489,118.5184,233600.0
2025-04-30 10:00:00,119.22,119.26,119.13,119.13,105744.0,118.5184,118.5582,118.429,118.429,105744.0
2025-04-30 10:30:00,119.16,119.27,119.15,119.23,129949.0,118.4588,118.5681,118.4489,118.5284,129949.0
2025-04-30 11:00:00,119.24,119.28,119.19,119.27,82950.0,118.5383,118.5781,118.4886,118.5681,82950.0
2025-04-30 11:30:00,119.27,119.27,119.18,119.21,241295.0,118.5681,118.5681,118.4787,118.5085,241295.0
2025-04-30 12:00:00,119.2,119.21,119.13,119.15,79971.0,118.4986,118.5085,118.429,118.4489,79971.0
2025-04-30 12:30:00,119.15,119.22,119.14,119.22,207773.0,118.4489,118.5184,118.4389,118.5184,207773.0
2025-04-30 13:00:00,119.22,119.22,119.15,119.18,35988.0,118.5184,118.5184,118.4489,118.4787,35988.0
2025-04-30 13:30:00,119.18,119.25,119.17,119.23,63802.0,118.4787,118.5483,118.4687,118.5284,63802.0
2025-04-30 14:00:00,119.22,119.26,119.15,119.18,222598.0,118.5184,118.5582,118.4489,118.4787,222598.0
2025-04-30 14:30:00,119.19,119.21,119.15,119.2,81963.0,118.4886,118.5085,118.4489,118.4986,81963.0
2025-04-30 15:00:00,119.2,119.34,119.2,119.33,34513.0,118.4986,118.6377,118.4986,118.6278,34513.0
2025-04-30 15:30:00,119.32,119.4,119.28,119.36,217801.0,118.6179,118.6974,118.5781,118.6576,217801.0
2025-05-01 09:30:00,119.17,119.19,119.12,119.18,95495.0,118.8033,118.8233,118.7535,118.8133,95495.0
2025-05-01 10:00:00,119.17,119.17,118.8,118.82,173478.0,118.8033,118.8033,118.4345,118.4544,173478.0
2025-05-01 10:30:00,118.8,118.83,118.75,118.76,166949.0,118.4345,118.4644,118.3846,118.3946,166949.0
2025-05-01 11:00:00,118.78,118.79,118.65,118.67,70634.0,118.4145,118.4245,118.2849,118.3049,70634.0
2025-05-01 11:30:00,118.67,118.69,118.58,118.68,96058.0,118.3049,118.3248,118.2152,118.3149,96058.0
2025-05-01 12:00:00,118.67,118.67,118.58,118.61,90881.0,118.3049,118.3049,118.2152,118.2451,90881.0
2025-05-01 12:30:00,118.61,118.71,118.6,118.7,75284.0,118.2451,118.3448,118.2351,118.3348,75284.0
2025-05-01 13:00:00,118.71,118.71,118.68,118.7,43674.0,118.3448,118.3448,118.3149,118.3348,43674.0
2025-05-01 13:30:00,118.7,118.71,118.53,118.53,40902.0,118.3348,118.3448,118.1653,118.1653,40902.0
2025-05-01 14:00:00,118.53,118.56,118.47,118.5,119208.0,118.1653,118.1952,118.1055,118.1354,119208.0
2025-05-01 14:30:00,118.49,118.58,118.49,118.56,40002.0,118.1254,118.2152,118.1254,118.1952,40002.0
2025-05-01 15:00:00,118.56,118.57,118.53,118.55,70697.0,118.1952,118.2052,118.1653,118.1853,70697.0
2025-05-01 15:30:00,118.54,118.64,118.53,118.61,188355.0,118.1753,118.275,118.1653,118.2451,188355.0
2025-05-02 09:30:00,118.26,118.34,118.22,118.32,102743.0,117.8961,117.9759,117.8563,117.956,102743.0
2025-05-02 10:00:00,118.32,118.32,118.18,118.19,109992.0,117.956,117.956,117.8164,117.8264,109992.0
2025-05-02 10:30:00,118.2,118.23,118.12,118.13,73386.0,117.8363,117.8662,117.7566,117.7665,73386.0
2025-05-02 11:00:00,118.13,118.13,118.05,118.07,88162.0,117.7665,117.7665,117.6868,117.7067,88162.0
2025-05-02 11:30:00,118.06,118.13,118.04,118.04,87888.0,117.6968,117.7665,117.6768,117.6768,87888.0
2025-05-02 12:00:00,118.05,118.07,117.95,117.95,91192.0,117.6868,117.7067,117.5871,117.5871,91192.0
2025-05-02 12:30:00,117.96,117.98,117.92,117.94,63160.0,117.5971,117.617,117.5572,117.5771,63160.0
2025-05-02 13:00:00,117.94,118.03,117.93,118.03,74772.0,117.5771,117.6669,117.5672,117.6669,74772.0
2025-05-02 13:30:00,118.03,118.03,118.0,118.02,102636.0,117.6669,117.6669,117.6369,117.6569,102636.0
2025-05-02 14:00:00,118.03,118.04,117.96,117.98,211142.0,117.6669,117.6768,117.5971,117.617,211142.0
2025-05-02 14:30:00,117.98,118.0,117.95,117.98,137989.0,117.617,117.6369,117.5871,117.617,137989.0
2025-05-02 15:00:00,117.98,118.06,117.98,118.04,67035.0,117.617,117.6968,117.617,117.6768,67035.0
2025-05-02 15:30:00,118.04,118.07,118.03,118.06,658466.0,117.6768,117.7067,117.6669,117.6968,658466.0
2025-05-05 09:30:00,118.11,118.12,118.04,118.1,82506.0,117.7466,117.7566,117.6768,117.7366,82506.0
2025-05-05 10:00:00,118.09,118.09,117.88,117.91,79815.0,117.7267,117.7267,117.5173,117.5472,79815.0
2025-05-05 10:30:00,117.91,117.93,117.86,117.91,53408.0,117.5472,117.5672,117.4974,117.5472,53408.0
2025-05-05 11:00:00,117.91,118.0,117.91,117.98,41433.0,117.5472,117.6369,117.5472,117.617,41433.0
2025-05-05 11:30:00,117.97,117.99,117.93,117.98,42969.0,117.607,117.627,117.5672,117.617,42969.0
2025-05-05 12:00:00,117.97,117.97,117.91,117.91,19899.0,117.607,117.607,117.5472,117.5472,19899.0
2025-05-05 12:30:00,117.93,117.94,117.87,117.88,33240.0,117.5672,117.5771,117.5073,117.5173,33240.0
2025-05-05 13:00:00,117.88,117.92,117.87,117.91,93051.0,117.5173,117.5572,117.5073,117.5472,93051.0
2025-05-05 13:30:00,117.91,117.91,117.84,117.86,49593.0,117.5472,117.5472,117.4774,117.4974,49593.0
2025-05-05 14:00:00,117.84,117.88,117.84,117.88,32949.0,117.4774,117.5173,117.4774,117.5173,32949.0
2025-05-05 14:30:00,117.88,117.95,117.88,117.95,32249.0,117.5173,117.5871,117.5173,117.5871,32249.0
2025-05-05 15:00:00,117.95,117.98,117.94,117.95,52828.0,117.5871,117.617,117.5771,117.5871,52828.0
2025-05-05 15:30:00,117.94,117.99,117.94,117.98,103147.0,117.5771,117.627,117.5771,117.617,103147.0
2025-05-06 09:30:00,118.06,118.07,118.0,118.02,111921.0,117.6968,117.7067,117.6369,117.6569,111921.0
2025-05-06 10:00:00,118.03,118.06,117.97,117.99,41744.0,117.6669,117.6968,117.607,117.627,41744.0
2025-05-06 10:30:00,117.99,118.08,117.99,118.05,61119.0,117.627,117.7167,117.627,117.6868,61119.0
2025-05-06 11:00:00,118.06,118.08,118.03,118.07,34227.0,117.6968,117.7167,117.6669,117.7067,34227.0
2025-05-06 11:30:00,118.07,118.08,118.05,118.08,27331.0,117.7067,117.7167,117.6868,117.7167,27331.0
2025-05-06 12:00:00,118.08,118.09,118.02,118.04,26408.0,117.7167,117.7267,117.6569,117.6768,26408.0
2025-05-06 12:30:00,118.04,118.08,118.03,118.08,68856.0,117.6768,117.7167,117.6669,117.7167,68856.0
2025-05-06 13:00:00,118.08,118.2,118.07,118.19,76159.0,117.7167,117.8363,117.7067,117.8264,76159.0
2025-05-06 13:30:00,118.18,118.2,118.16,118.19,40287.0,117.8164,117.8363,117.7965,117.8264,40287.0
2025-05-06 14:00:00,118.19,118.19,118.13,118.15,33328.0,117.8264,117.8264,117.7665,117.7865,33328.0
2025-05-06 14:30:00,118.15,118.2,118.15,118.19,58461.0,117.7865,117.8363,117.7865,117.8264,58461.0
2025-05-06 15:00:00,118.19,118.21,118.18,118.19,32837.0,117.8264,117.8463,117.8164,117.8264,32837.0
2025-05-06 15:30:00,118.19,118.2,118.17,118.19,95360.0,117.8264,117.8363,117.8064,117.8264,95360.0
2025-05-07 09:30:00,118.22,118.25,118.2,118.23,68486.0,117.8563,117.8862,117.8363,117.8662,68486.0
2025-05-07 10:00:00,118.23,118.28,118.21,118.22,17015.0,117.8662,117.9161,117.8463,117.8563,17015.0
2025-05-07 10:30:00,118.21,118.28,118.21,118.28,21878.0,117.8463,117.9161,117.8463,117.9161,21878.0
2025-05-07 11:00:00,118.27,118.29,118.22,118.23,29269.0,117.9061,117.9261,117.8563,117.8662,29269.0
2025-05-07 11:30:00,118.23,118.25,118.19,118.2,127879.0,117.8662,117.8862,117.8264,117.8363,127879.0
2025-05-07 12:00:00,118.19,118.21,118.17,118.2,40436.0,117.8264,117.8463,117.8064,117.8363,40436.0
2025-05-07 12:30:00,118.21,118.27,118.21,118.26,40070.0,117.8463,117.9061,117.8463,117.8961,40070.0
2025-05-07 13:00:00,118.26,118.27,118.24,118.26,24394.0,117.8961,117.9061,117.8762,117.8961,24394.0
2025-05-07 13:30:00,118.27,118.31,118.26,118.29,22708.0,117.9061,117.946,117.8961,117.9261,22708.0
2025-05-07 14:00:00,118.28,118.45,118.25,118.39,101991.0,117.9161,118.0856,117.8862,118.0257,101991.0
2025-05-07 14:30:00,118.38,118.4,118.22,118.33,120255.0,118.0158,118.0357,117.8563,117.9659,120255.0
2025-05-07 15:00:00,118.34,118.37,118.28,118.35,112449.0,117.9759,118.0058,117.9161,117.9859,112449.0
2025-05-07 15:30:00,118.35,118.38,118.28,118.32,342226.0,117.9859,118.0158,117.9161,117.956,342226.0
2025-05-08 09:30:00,118.24,118.26,118.1,118.13,85297.0,117.8762,117.8961,117.7366,117.7665,85297.0
2025-05-08 10:00:00,118.14,118.15,118.08,118.08,52913.0,117.7765,117.7865,117.7167,117.7167,52913.0
2025-05-08 10:30:00,118.07,118.12,118.03,118.08,38771.0,117.7067,117.7566,117.6669,117.7167,38771.0
2025-05-08 11:00:00,118.09,118.11,118.0,118.02,63162.0,117.7267,117.7466,117.6369,117.6569,63162.0
2025-05-08 11:30:00,118.02,118.05,117.94,117.95,39940.0,117.6569,117.6868,117.5771,117.5871,39940.0
2025-05-08 12:00:00,117.95,117.95,117.83,117.84,263087.0,117.5871,117.5871,117.4675,117.4774,263087.0
2025-05-08 12:30:00,117.84,117.86,117.8,117.81,23401.0,117.4774,117.4974,117.4376,117.4475,23401.0
2025-05-08 13:00:00,117.81,117.81,117.72,117.74,101767.0,117.4475,117.4475,117.3578,117.3777,101767.0
2025-05-08 13:30:00,117.73,117.74,117.67,117.7,35735.0,117.3678,117.3777,117.308,117.3379,35735.0
2025-05-08 14:00:00,117.71,117.73,117.7,117.73,39503.0,117.3478,117.3678,117.3379,117.3678,39503.0
2025-05-08 14:30:00,117.73,117.76,117.72,117.73,47036.0,117.3678,117.3977,117.3578,117.3678,47036.0
2025-05-08 15:00:00,117.73,117.77,117.69,117.7,475987.0,117.3678,117.4077,117.3279,117.3379,475987.0
2025-05-08 15:30:00,117.7,117.76,117.7,117.7,93867.0,117.3379,117.3977,117.3379,117.3379,93867.0
2025-05-09 09:30:00,117.92,117.98,117.88,117.96,173865.0,117.5572,117.617,117.5173,117.5971,173865.0
2025-05-09 10:00:00,117.96,118.04,117.92,118.03,37000.0,117.5971,117.6768,117.5572,117.6669,37000.0
2025-05-09 10:30:00,118.02,118.03,117.97,117.98,104077.0,117.6569,117.6669,117.607,117.617,104077.0
2025-05-09 11:00:00,117.98,117.98,117.92,117.93,52978.0,117.617,117.617,117.5572,117.5672,52978.0
2025-05-09 11:30:00,117.92,117.93,117.86,117.87,50935.0,117.5572,117.5672,117.4974,117.5073,50935.0
2025-05-09 12:00:00,117.86,117.92,117.86,117.91,20551.0,117.4974,117.5572,117.4974,117.5472,20551.0
2025-05-09 12:30:00,117.91,117.91,117.85,117.85,51713.0,117.5472,117.5472,117.4874,117.4874,51713.0
2025-05-09 13:00:00,117.86,117.89,117.86,117.87,46607.0,117.4974,117.5273,117.4974,117.5073,46607.0
2025-05-09 13:30:00,117.86,117.87,117.83,117.84,29649.0,117.4974,117.5073,117.4675,117.4774,29649.0
2025-05-09 14:00:00,117.84,117.85,117.83,117.85,36239.0,117.4774,117.4874,117.4675,117.4874,36239.0
2025-05-09 14:30:00,117.84,117.85,117.81,117.81,43743.0,117.4774,117.4874,117.4475,117.4475,43743.0
2025-05-09 15:00:00,117.82,117.82,117.76,117.77,57157.0,117.4575,117.4575,117.3977,117.4077,57157.0
2025-05-09 15:30:00,117.77,117.79,117.76,117.77,137608.0,117.4077,117.4276,117.3977,117.4077,137608.0
2025-05-12 09:30:00,117.19,117.28,117.18,117.26,151858.0,116.8294,116.9192,116.8195,116.8992,151858.0
2025-05-12 10:00:00,117.27,117.32,117.23,117.32,190411.0,116.9092,116.959,116.8693,116.959,190411.0
2025-05-12 10:30:00,117.32,117.35,117.3,117.34,89808.0,116.959,116.9889,116.9391,116.979,89808.0
2025-05-12 11:00:00,117.34,117.39,117.3,117.38,151383.0,116.979,117.0288,116.9391,117.0189,151383.0
2025-05-12 11:30:00,117.38,117.4,117.34,117.38,77422.0,117.0189,117.0388,116.979,117.0189,77422.0
2025-05-12 12:00:00,117.38,117.38,117.3,117.31,74519.0,117.0189,117.0189,116.9391,116.9491,74519.0
2025-05-12 12:30:00,117.3,117.33,117.28,117.3,154588.0,116.9391,116.969,116.9192,116.9391,154588.0
2025-05-12 13:00:00,117.3,117.31,117.23,117.24,123503.0,116.9391,116.9491,116.8693,116.8793,123503.0
2025-05-12 13:30:00,117.24,117.25,117.23,117.25,102845.0,116.8793,116.8893,116.8693,116.8893,102845.0
2025-05-12 14:00:00,117.24,117.25,117.22,117.23,51920.0,116.8793,116.8893,116.8593,116.8693,51920.0
2025-05-12 14:30:00,117.23,117.27,117.22,117.23,80782.0,116.8693,116.9092,116.8593,116.8693,80782.0
2025-05-12 15:00:00,117.23,117.27,117.23,117.27,72309.0,116.8693,116.9092,116.8693,116.9092,72309.0
2025-05-12 15:30:00,117.26,117.27,117.2,117.21,279807.0,116.8992,116.9092,116.8394,116.8494,279807.0
2025-05-13 09:30:00,117.38,117.41,117.27,117.28,381576.0,117.0189,117.0488,116.9092,116.9192,381576.0
2025-05-13 10:00:00,117.28,117.29,117.21,117.23,131187.0,116.9192,116.9291,116.8494,116.8693,131187.0
2025-05-13 10:30:00,117.23,117.33,117.22,117.32,123877.0,116.8693,116.969,116.8593,116.959,123877.0
2025-05-13 11:00:00,117.32,117.33,117.22,117.25,205046.0,116.959,116.969,116.8593,116.8893,205046.0
2025-05-13 11:30:00,117.25,117.25,117.13,117.16,138098.0,116.8893,116.8893,116.7696,116.7995,138098.0
2025-05-13 12:00:00,117.15,117.19,117.14,117.16,84097.0,116.7896,116.8294,116.7796,116.7995,84097.0
2025-05-13 12:30:00,117.16,117.19,117.15,117.17,224154.0,116.7995,116.8294,116.7896,116.8095,224154.0
2025-05-13 13:00:00,117.17,117.2,117.12,117.13,205236.0,116.8095,116.8394,116.7597,116.7696,205236.0
2025-05-13 13:30:00,117.12,117.16,117.11,117.16,104176.0,116.7597,116.7995,116.7497,116.7995,104176.0
2025-05-13 14:00:00,117.15,117.18,117.11,117.12,87146.0,116.7896,116.8195,116.7497,116.7597,87146.0
2025-05-13 14:30:00,117.13,117.17,117.11,117.15,152240.0,116.7696,116.8095,116.7497,116.7896,152240.0
2025-05-13 15:00:00,117.14,117.16,117.12,117.14,114650.0,116.7796,116.7995,116.7597,116.7796,114650.0
2025-05-13 15:30:00,117.14,117.2,117.13,117.19,267325.0,116.7796,116.8394,116.7696,116.8294,267325.0
2025-05-14 09:30:00,117.18,117.24,117.17,117.18,153385.0,116.8195,116.8793,116.8095,116.8195,153385.0
2025-05-14 10:00:00,117.18,117.21,117.16,117.19,78923.0,116.8195,116.8494,116.7995,116.8294,78923.0
2025-05-14 10:30:00,117.18,117.2,117.09,117.11,610923.0,116.8195,116.8394,116.7297,116.7497,610923.0
2025-05-14 11:00:00,117.11,117.13,117.05,117.06,163871.0,116.7497,116.7696,116.6899,116.6998,163871.0
2025-05-14 11:30:00,117.06,117.06,117.01,117.04,197835.0,116.6998,116.6998,116.65,116.6799,197835.0
2025-05-14 12:00:00,117.04,117.04,116.98,117.01,107345.0,116.6799,116.6799,116.6201,116.65,107345.0
2025-05-14 12:30:00,117.02,117.02,116.96,116.97,95416.0,116.66,116.66,116.6001,116.6101,95416.0
2025-05-14 13:00:00,116.97,117.0,116.96,117.0,135665.0,116.6101,116.64,116.6001,116.64,135665.0
2025-05-14 13:30:00,117.0,117.02,116.99,117.0,109545.0,116.64,116.66,116.6301,116.64,109545.0
2025-05-14 14:00:00,116.99,117.01,116.96,116.98,288189.0,116.6301,116.65,116.6001,116.6201,288189.0
2025-05-14 14:30:00,116.98,116.99,116.94,116.95,108542.0,116.6201,116.6301,116.5802,116.5902,108542.0
2025-05-14 15:00:00,116.94,116.95,116.9,116.93,460266.0,116.5802,116.5902,116.5403,116.5702,460266.0
2025-05-14 15:30:00,116.93,116.94,116.89,116.94,205449.0,116.5702,116.5802,116.5304,116.5802,205449.0
2025-05-15 09:30:00,117.3,117.34,117.25,117.25,144916.0,116.9391,116.979,116.8893,116.8893,144916.0
2025-05-15 10:00:00,117.26,117.29,117.2,117.23,369463.0,116.8992,116.9291,116.8394,116.8693,369463.0
2025-05-15 10:30:00,117.23,117.3,117.19,117.28,107077.0,116.8693,116.9391,116.8294,116.9192,107077.0
2025-05-15 11:00:00,117.29,117.35,117.27,117.34,253870.0,116.9291,116.9889,116.9092,116.979,253870.0
2025-05-15 11:30:00,117.34,117.36,117.32,117.35,89509.0,116.979,116.9989,116.959,116.9889,89509.0
2025-05-15 12:00:00,117.34,117.46,117.34,117.46,77110.0,116.979,117.0986,116.979,117.0986,77110.0
2025-05-15 12:30:00,117.46,117.46,117.42,117.44,178226.0,117.0986,117.0986,117.0587,117.0787,178226.0
2025-05-15 13:00:00,117.44,117.46,117.42,117.44,125740.0,117.0787,117.0986,117.0587,117.0787,125740.0
2025-05-15 13:30:00,117.45,117.45,117.4,117.42,215506.0,117.0886,117.0886,117.0388,117.0587,215506.0
2025-05-15 14:00:00,117.42,117.43,117.39,117.4,223243.0,117.0587,117.0687,117.0288,117.0388,223243.0
2025-05-15 14:30:00,117.4,117.41,117.38,117.4,169634.0,117.0388,117.0488,117.0189,117.0388,169634.0
2025-05-15 15:00:00,117.4,117.45,117.39,117.45,106010.0,117.0388,117.0886,117.0288,117.0886,106010.0
2025-05-15 15:30:00,117.44,117.45,117.43,117.43,138852.0,117.0787,117.0886,117.0687,117.0687,138852.0
2025-05-16 09:30:00,117.73,117.74,117.69,117.71,101775.0,117.3678,117.3777,117.3279,117.3478,101775.0
2025-05-16 10:00:00,117.71,117.72,117.58,117.59,283874.0,117.3478,117.3578,117.2182,117.2282,283874.0
2025-05-16 10:30:00,117.59,117.6,117.47,117.5,126760.0,117.2282,117.2382,117.1086,117.1385,126760.0
2025-05-16 11:00:00,117.51,117.57,117.49,117.55,160307.0,117.1485,117.2083,117.1285,117.1883,160307.0
2025-05-16 11:30:00,117.54,117.54,117.49,117.5,48609.0,117.1784,117.1784,117.1285,117.1385,48609.0
2025-05-16 12:00:00,117.51,117.58,117.51,117.55,48963.0,117.1485,117.2182,117.1485,117.1883,48963.0
2025-05-16 12:30:00,117.56,117.56,117.49,117.51,52197.0,117.1983,117.1983,117.1285,117.1485,52197.0
2025-05-16 13:00:00,117.52,117.52,117.48,117.5,33769.0,117.1584,117.1584,117.1185,117.1385,33769.0
2025-05-16 13:30:00,117.5,117.52,117.49,117.52,215057.0,117.1385,117.1584,117.1285,117.1584,215057.0
2025-05-16 14:00:00,117.52,117.53,117.49,117.51,32285.0,117.1584,117.1684,117.1285,117.1485,32285.0
2025-05-16 14:30:00,117.51,117.52,117.47,117.49,36325.0,117.1485,117.1584,117.1086,117.1285,36325.0
2025-05-16 15:00:00,117.49,117.55,117.49,117.5,236019.0,117.1285,117.1883,117.1285,117.1385,236019.0
2025-05-16 15:30:00,117.51,117.51,117.43,117.45,99816.0,117.1485,117.1485,117.0687,117.0886,99816.0
2025-05-19 09:30:00,117.2,117.29,117.17,117.27,287826.0,116.8394,116.9291,116.8095,116.9092,287826.0
2025-05-19 10:00:00,117.28,117.32,117.23,117.32,170352.0,116.9192,116.959,116.8693,116.959,170352.0
2025-05-19 10:30:00,117.33,117.39,117.29,117.36,129666.0,116.969,117.0288,116.9291,116.9989,129666.0
2025-05-19 11:00:00,117.37,117.41,117.34,117.39,98492.0,117.0089,117.0488,116.979,117.0288,98492.0
2025-05-19 11:30:00,117.38,117.4,117.32,117.33,78525.0,117.0189,117.0388,116.959,116.969,78525.0
2025-05-19 12:00:00,117.32,117.36,117.31,117.36,68369.0,116.959,116.9989,116.9491,116.9989,68369.0
2025-05-19 12:30:00,117.36,117.4,117.35,117.39,125667.0,116.9989,117.0388,116.9889,117.0288,125667.0
2025-05-19 13:00:00,117.39,117.41,117.32,117.41,362474.0,117.0288,117.0488,116.959,117.0488,362474.0
2025-05-19 13:30:00,117.4,117.42,117.38,117.4,48241.0,117.0388,117.0587,117.0189,117.0388,48241.0
2025-05-19 14:00:00,117.41,117.43,117.38,117.42,71574.0,117.0488,117.0687,117.0189,117.0587,71574.0
2025-05-19 14:30:00,117.41,117.45,117.4,117.42,43428.0,117.0488,117.0886,117.0388,117.0587,43428.0
2025-05-19 15:00:00,117.42,117.51,117.41,117.5,88609.0,117.0587,117.1485,117.0488,117.1385,88609.0
2025-05-19 15:30:00,117.5,117.51,117.48,117.5,192645.0,117.1385,117.1485,117.1185,117.1385,192645.0
2025-05-20 09:30:00,117.37,117.38,117.29,117.33,377867.0,117.0089,117.0189,116.9291,116.969,377867.0
2025-05-20 10:00:00,117.33,117.43,117.33,117.43,127118.0,116.969,117.0687,116.969,117.0687,127118.0
2025-05-20 10:30:00,117.42,117.47,117.41,117.47,361645.0,117.0587,117.1086,117.0488,117.1086,361645.0
2025-05-20 11:00:00,117.47,117.51,117.45,117.5,90200.0,117.1086,117.1485,117.0886,117.1385,90200.0
2025-05-20 11:30:00,117.5,117.5,117.45,117.48,70152.0,117.1385,117.1385,117.0886,117.1185,70152.0
2025-05-20 12:00:00,117.48,117.52,117.45,117.5,50856.0,117.1185,117.1584,117.0886,117.1385,50856.0
2025-05-20 12:30:00,117.5,117.52,117.48,117.52,32503.0,117.1385,117.1584,117.1185,117.1584,32503.0
2025-05-20 13:00:00,117.52,117.54,117.49,117.53,134995.0,117.1584,117.1784,117.1285,117.1684,134995.0
2025-05-20 13:30:00,117.52,117.55,117.51,117.52,49151.0,117.1584,117.1883,117.1485,117.1584,49151.0
2025-05-20 14:00:00,117.53,117.54,117.49,117.52,345788.0,117.1684,117.1784,117.1285,117.1584,345788.0
2025-05-20 14:30:00,117.53,117.53,117.49,117.5,198327.0,117.1684,117.1684,117.1285,117.1385,198327.0
2025-05-20 15:00:00,117.49,117.51,117.48,117.49,165842.0,117.1285,117.1485,117.1185,117.1285,165842.0
2025-05-20 15:30:00,117.49,117.51,117.46,117.48,232942.0,117.1285,117.1485,117.0986,117.1185,232942.0
2025-05-21 09:30:00,117.24,117.3,117.22,117.27,104793.0,116.8793,116.9391,116.8593,116.9092,104793.0
2025-05-21 10:00:00,117.26,117.31,117.23,117.31,88893.0,116.8992,116.9491,116.8693,116.9491,88893.0
2025-05-21 10:30:00,117.3,117.31,117.2,117.27,283882.0,116.9391,116.9491,116.8394,116.9092,283882.0
2025-05-21 11:00:00,117.26,117.31,117.24,117.26,94377.0,116.8992,116.9491,116.8793,116.8992,94377.0
2025-05-21 11:30:00,117.26,117.26,117.22,117.23,39335.0,116.8992,116.8992,116.8593,116.8693,39335.0
2025-05-21 12:00:00,117.22,117.24,117.2,117.24,74791.0,116.8593,116.8793,116.8394,116.8793,74791.0
2025-05-21 12:30:00,117.23,117.25,117.22,117.24,154522.0,116.8693,116.8893,116.8593,116.8793,154522.0
2025-05-21 13:00:00,117.23,117.24,117.07,117.08,287456.0,116.8693,116.8793,116.7098,116.7198,287456.0
2025-05-21 13:30:00,117.07,117.11,117.01,117.08,254472.0,116.7098,116.7497,116.65,116.7198,254472.0
2025-05-21 14:00:00,117.07,117.12,117.06,117.1,252514.0,116.7098,116.7597,116.6998,116.7397,252514.0
2025-05-21 14:30:00,117.11,117.15,117.06,117.08,142651.0,116.7497,116.7896,116.6998,116.7198,142651.0
2025-05-21 15:00:00,117.07,117.16,117.06,117.13,118137.0,116.7098,116.7995,116.6998,116.7696,118137.0
2025-05-21 15:30:00,117.14,117.14,117.1,117.12,191031.0,116.7796,116.7796,116.7397,116.7597,191031.0
2025-05-22 09:30:00,117.23,117.26,117.12,117.17,158571.0,116.8693,116.8992,116.7597,116.8095,158571.0
2025-05-22 10:00:00,117.16,117.23,117.15,117.21,171644.0,116.7995,116.8693,116.7896,116.8494,171644.0
2025-05-22 10:30:00,117.21,117.24,117.15,117.23,709167.0,116.8494,116.8793,116.7896,116.8693,709167.0
2025-05-22 11:00:00,117.23,117.29,117.18,117.29,171191.0,116.8693,116.9291,116.8195,116.9291,171191.0
2025-05-22 11:30:00,117.29,117.33,117.27,117.29,192960.0,116.9291,116.969,116.9092,116.9291,192960.0
2025-05-22 12:00:00,117.29,117.37,117.29,117.36,212501.0,116.9291,117.0089,116.9291,116.9989,212501.0
2025-05-22 12:30:00,117.36,117.36,117.29,117.3,67410.0,116.9989,116.9989,116.9291,116.9391,67410.0
2025-05-22 13:00:00,117.3,117.34,117.26,117.32,65386.0,116.9391,116.979,116.8992,116.959,65386.0
2025-05-22 13:30:00,117.32,117.33,117.3,117.31,67410.0,116.959,116.969,116.9391,116.9491,67410.0
2025-05-22 14:00:00,117.31,117.32,117.29,117.3,183301.0,116.9491,116.959,116.9291,116.9391,183301.0
2025-05-22 14:30:00,117.3,117.32,117.29,117.3,37748.0,116.9391,116.959,116.9291,116.9391,37748.0
2025-05-22 15:00:00,117.3,117.34,117.3,117.32,79765.0,116.9391,116.979,116.9391,116.959,79765.0
2025-05-22 15:30:00,117.32,117.39,117.31,117.37,289666.0,116.959,117.0288,116.9491,117.0089,289666.0
2025-05-23 09:30:00,117.75,117.76,117.6,117.61,113020.0,117.3877,117.3977,117.2382,117.2481,113020.0
2025-05-23 10:00:00,117.59,117.61,117.55,117.57,146682.0,117.2282,117.2481,117.1883,117.2083,146682.0
2025-05-23 10:30:00,117.57,117.62,117.53,117.58,162345.0,117.2083,117.2581,117.1684,117.2182,162345.0
2025-05-23 11:00:00,117.59,117.59,117.51,117.55,80976.0,117.2282,117.2282,117.1485,117.1883,80976.0
2025-05-23 11:30:00,117.54,117.68,117.51,117.68,346679.0,117.1784,117.3179,117.1485,117.3179,346679.0
2025-05-23 12:00:00,117.67,117.67,117.53,117.54,190406.0,117.308,117.308,117.1684,117.1784,190406.0
2025-05-23 12:30:00,117.54,117.55,117.48,117.52,255000.0,117.1784,117.1883,117.1185,117.1584,255000.0
2025-05-23 13:00:00,117.54,117.57,117.52,117.57,65147.0,117.1784,117.2083,117.1584,117.2083,65147.0
2025-05-23 13:30:00,117.57,117.58,117.49,117.51,72066.0,117.2083,117.2182,117.1285,117.1485,72066.0
2025-05-23 14:00:00,117.5,117.56,117.48,117.55,42246.0,117.1385,117.1983,117.1185,117.1883,42246.0
2025-05-23 14:30:00,117.55,117.56,117.52,117.53,55126.0,117.1883,117.1983,117.1584,117.1684,55126.0
2025-05-23 15:00:00,117.54,117.57,117.53,117.57,79751.0,117.1784,117.2083,117.1684,117.2083,79751.0
2025-05-23 15:30:00,117.57,117.58,117.56,117.57,73066.0,117.2083,117.2182,117.1983,117.2083,73066.0
2025-05-27 09:30:00,117.68,117.68,117.6,117.63,419321.0,117.3179,117.3179,117.2382,117.2681,419321.0
2025-05-27 10:00:00,117.63,117.71,117.57,117.7,364351.0,117.2681,117.3478,117.2083,117.3379,364351.0
2025-05-27 10:30:00,117.71,117.73,117.66,117.69,54931.0,117.3478,117.3678,117.298,117.3279,54931.0
2025-05-27 11:00:00,117.68,117.73,117.67,117.73,188955.0,117.3179,117.3678,117.308,117.3678,188955.0
2025-05-27 11:30:00,117.73,117.76,117.71,117.76,93506.0,117.3678,117.3977,117.3478,117.3977,93506.0
2025-05-27 12:00:00,117.76,117.8,117.74,117.77,558673.0,117.3977,117.4376,117.3777,117.4077,558673.0
2025-05-27 12:30:00,117.78,117.79,117.75,117.75,57061.0,117.4176,117.4276,117.3877,117.3877,57061.0
2025-05-27 13:00:00,117.76,117.78,117.73,117.73,114999.0,117.3977,117.4176,117.3678,117.3678,114999.0
2025-05-27 13:30:00,117.73,117.77,117.73,117.77,91550.0,117.3678,117.4077,117.3678,117.4077,91550.0
2025-05-27 14:00:00,117.77,117.81,117.76,117.81,56298.0,117.4077,117.4475,117.3977,117.4475,56298.0
2025-05-27 14:30:00,117.81,117.83,117.79,117.82,91783.0,117.4475,117.4675,117.4276,117.4575,91783.0
2025-05-27 15:00:00,117.82,117.84,117.78,117.79,63218.0,117.4575,117.4774,117.4176,117.4276,63218.0
2025-05-27 15:30:00,117.78,117.79,117.76,117.77,490997.0,117.4176,117.4276,117.3977,117.4077,490997.0
2025-05-28 09:30:00,117.64,117.68,117.59,117.59,107220.0,117.2781,117.3179,117.2282,117.2282,107220.0
2025-05-28 10:00:00,117.59,117.64,117.57,117.63,112819.0,117.2282,117.2781,117.2083,117.2681,112819.0
2025-05-28 10:30:00,117.64,117.65,117.56,117.56,75630.0,117.2781,117.288,117.1983,117.1983,75630.0
2025-05-28 11:00:00,117.56,117.6,117.53,117.59,413110.0,117.1983,117.2382,117.1684,117.2282,413110.0
2025-05-28 11:30:00,117.59,117.59,117.54,117.54,201894.0,117.2282,117.2282,117.1784,117.1784,201894.0
2025-05-28 12:00:00,117.54,117.57,117.52,117.53,50509.0,117.1784,117.2083,117.1584,117.1684,50509.0
2025-05-28 12:30:00,117.53,117.54,117.52,117.54,18453.0,117.1684,117.1784,117.1584,117.1784,18453.0
2025-05-28 13:00:00,117.53,117.6,117.52,117.59,99471.0,117.1684,117.2382,117.1584,117.2282,99471.0
2025-05-28 13:30:00,117.58,117.58,117.52,117.55,90653.0,117.2182,117.2182,117.1584,117.1883,90653.0
2025-05-28 14:00:00,117.54,117.6,117.54,117.55,333866.0,117.1784,117.2382,117.1784,117.1883,333866.0
2025-05-28 14:30:00,117.56,117.61,117.55,117.6,125949.0,117.1983,117.2481,117.1883,117.2382,125949.0
2025-05-28 15:00:00,117.59,117.61,117.58,117.61,60431.0,117.2282,117.2481,117.2182,117.2481,60431.0
2025-05-28 15:30:00,117.61,117.61,117.56,117.59,105277.0,117.2481,117.2481,117.1983,117.2282,105277.0
2025-05-29 09:30:00,117.77,117.87,117.75,117.84,740140.0,117.4077,117.5073,117.3877,117.4774,740140.0
2025-05-29 10:00:00,117.84,117.86,117.78,117.78,767378.0,117.4774,117.4974,117.4176,117.4176,767378.0
2025-05-29 10:30:00,117.79,117.79,117.75,117.79,443597.0,117.4276,117.4276,117.3877,117.4276,443597.0
2025-05-29 11:00:00,117.79,117.88,117.78,117.87,582715.0,117.4276,117.5173,117.4176,117.5073,582715.0
2025-05-29 11:30:00,117.87,117.9,117.85,117.9,388936.0,117.5073,117.5373,117.4874,117.5373,388936.0
2025-05-29 12:00:00,117.9,117.9,117.85,117.88,340727.0,117.5373,117.5373,117.4874,117.5173,340727.0
2025-05-29 12:30:00,117.87,117.91,117.85,117.85,83183.0,117.5073,117.5472,117.4874,117.4874,83183.0
2025-05-29 13:00:00,117.86,117.96,117.85,117.89,122236.0,117.4974,117.5971,117.4874,117.5273,122236.0
2025-05-29 13:30:00,117.89,117.94,117.88,117.92,76361.0,117.5273,117.5771,117.5173,117.5572,76361.0
2025-05-29 14:00:00,117.93,117.93,117.87,117.89,33428.0,117.5672,117.5672,117.5073,117.5273,33428.0
2025-05-29 14:30:00,117.89,117.94,117.89,117.93,195069.0,117.5273,117.5771,117.5273,117.5672,195069.0
2025-05-29 15:00:00,117.92,117.92,117.87,117.9,71915.0,117.5572,117.5572,117.5073,117.5373,71915.0
2025-05-29 15:30:00,117.89,117.9,117.87,117.88,130881.0,117.5273,117.5373,117.5073,117.5173,130881.0
2025-05-30 09:30:00,117.97,118.01,117.93,118.01,129648.0,117.607,117.6469,117.5672,117.6469,129648.0
2025-05-30 10:00:00,118.02,118.07,118.0,118.04,45308.0,117.6569,117.7067,117.6369,117.6768,45308.0
2025-05-30 10:30:00,118.04,118.05,117.91,117.96,158753.0,117.6768,117.6868,117.5472,117.5971,158753.0
2025-05-30 11:00:00,117.96,118.06,117.96,118.05,114637.0,117.5971,117.6968,117.5971,117.6868,114637.0
2025-05-30 11:30:00,118.05,118.1,118.04,118.09,35236.0,117.6868,117.7366,117.6768,117.7267,35236.0
2025-05-30 12:00:00,118.09,118.14,118.08,118.13,133791.0,117.7267,117.7765,117.7167,117.7665,133791.0
2025-05-30 12:30:00,118.14,118.17,118.09,118.15,73470.0,117.7765,117.8064,117.7267,117.7865,73470.0
2025-05-30 13:00:00,118.14,118.14,118.11,118.12,96673.0,117.7765,117.7765,117.7466,117.7566,96673.0
2025-05-30 13:30:00,118.12,118.13,118.05,118.05,96384.0,117.7566,117.7665,117.6868,117.6868,96384.0
2025-05-30 14:00:00,118.06,118.09,118.05,118.08,127359.0,117.6968,117.7267,117.6868,117.7167,127359.0
2025-05-30 14:30:00,118.07,118.09,118.06,118.07,134603.0,117.7067,117.7267,117.6968,117.7067,134603.0
2025-05-30 15:00:00,118.05,118.11,118.02,118.09,83622.0,117.6868,117.7466,117.6569,117.7267,83622.0
2025-05-30 15:30:00,118.09,118.19,118.09,118.19,356100.0,117.7267,117.8264,117.7267,117.8264,356100.0
2025-06-02 09:30:00,117.63,117.67,117.6,117.63,168790.0,117.63,117.67,117.6,117.63,168790.0
2025-06-02 10:00:00,117.64,117.75,117.63,117.74,261127.0,117.64,117.75,117.63,117.74,261127.0
2025-06-02 10:30:00,117.74,117.75,117.69,117.71,88509.0,117.74,117.75,117.69,117.71,88509.0
2025-06-02 11:00:00,117.69,117.69,117.59,117.59,121539.0,117.69,117.69,117.59,117.59,121539.0
2025-06-02 11:30:00,117.59,117.6,117.55,117.6,94327.0,117.59,117.6,117.55,117.6,94327.0
2025-06-02 12:00:00,117.59,117.61,117.58,117.59,70945.0,117.59,117.61,117.58,117.59,70945.0
2025-06-02 12:30:00,117.59,117.59,117.52,117.54,118597.0,117.59,117.59,117.52,117.54,118597.0
2025-06-02 13:00:00,117.53,117.54,117.49,117.5,97703.0,117.53,117.54,117.49,117.5,97703.0
2025-06-02 13:30:00,117.5,117.52,117.49,117.49,31654.0,117.5,117.52,117.49,117.49,31654.0
2025-06-02 14:00:00,117.5,117.52,117.48,117.5,193801.0,117.5,117.52,117.48,117.5,193801.0
2025-06-02 14:30:00,117.49,117.53,117.48,117.53,110786.0,117.49,117.53,117.48,117.53,110786.0
2025-06-02 15:00:00,117.53,117.55,117.52,117.54,43755.0,117.53,117.55,117.52,117.54,43755.0
2025-06-02 15:30:00,117.55,117.59,117.54,117.58,154256.0,117.55,117.59,117.54,117.58,154256.0
2025-06-03 09:30:00,117.68,117.74,117.65,117.72,155524.0,117.68,117.74,117.65,117.72,155524.0
2025-06-03 10:00:00,117.74,117.74,117.56,117.57,137427.0,117.74,117.74,117.56,117.57,137427.0
2025-06-03 10:30:00,117.57,117.59,117.54,117.57,199290.0,117.57,117.59,117.54,117.57,199290.0
2025-06-03 11:00:00,117.57,117.6,117.52,117.55,52300.0,117.57,117.6,117.52,117.55,52300.0
2025-06-03 11:30:00,117.55,117.56,117.44,117.46,49075.0,117.55,117.56,117.44,117.46,49075.0
2025-06-03 12:00:00,117.46,117.49,117.46,117.47,34703.0,117.46,117.49,117.46,117.47,34703.0
2025-06-03 12:30:00,117.47,117.47,117.43,117.44,69911.0,117.47,117.47,117.43,117.44,69911.0
2025-06-03 13:00:00,117.43,117.47,117.43,117.46,43676.0,117.43,117.47,117.43,117.46,43676.0
2025-06-03 13:30:00,117.47,117.48,117.43,117.48,90490.0,117.47,117.48,117.43,117.48,90490.0
2025-06-03 14:00:00,117.48,117.5,117.47,117.48,57322.0,117.48,117.5,117.47,117.48,57322.0
2025-06-03 14:30:00,117.48,117.5,117.46,117.48,90033.0,117.48,117.5,117.46,117.48,90033.0
2025-06-03 15:00:00,117.48,117.51,117.46,117.46,54474.0,117.48,117.51,117.46,117.46,54474.0
2025-06-03 15:30:00,117.47,117.49,117.46,117.48,130114.0,117.47,117.49,117.46,117.48,130114.0
2025-06-04 09:30:00,117.73,117.75,117.69,117.72,114199.0,117.73,117.75,117.69,117.72,114199.0
2025-06-04 10:00:00,117.73,117.93,117.73,117.87,214512.0,117.73,117.93,117.73,117.87,214512.0
2025-06-04 10:30:00,117.87,117.94,117.86,117.92,148628.0,117.87,117.94,117.86,117.92,148628.0
2025-06-04 11:00:00,117.92,117.94,117.85,117.91,81433.0,117.92,117.94,117.85,117.91,81433.0
2025-06-04 11:30:00,117.91,117.96,117.89,117.96,109610.0,117.91,117.96,117.89,117.96,109610.0
2025-06-04 12:00:00,117.96,118.05,117.95,118.05,94849.0,117.96,118.05,117.95,118.05,94849.0
2025-06-04 12:30:00,118.05,118.06,118.0,118.05,80786.0,118.05,118.06,118.0,118.05,80786.0
2025-06-04 13:00:00,118.04,118.05,117.98,117.99,104797.0,118.04,118.05,117.98,117.99,104797.0
2025-06-04 13:30:00,118.0,118.02,118.0,118.02,69894.0,118.0,118.02,118.0,118.02,69894.0
2025-06-04 14:00:00,118.02,118.02,117.98,117.99,48435.0,118.02,118.02,117.98,117.99,48435.0
2025-06-04 14:30:00,117.98,117.99,117.96,117.98,64836.0,117.98,117.99,117.96,117.98,64836.0
2025-06-04 15:00:00,117.98,118.0,117.97,117.98,174802.0,117.98,118.0,117.97,117.98,174802.0
2025-06-04 15:30:00,117.98,118.02,117.98,118.0,251013.0,117.98,118.02,117.98,118.0,251013.0
2025-06-05 09:30:00,117.96,118.07,117.95,118.06,158811.0,117.96,118.07,117.95,118.06,158811.0
2025-06-05 10:00:00,118.07,118.07,117.97,117.98,114560.0,118.07,118.07,117.97,117.98,114560.0
2025-06-05 10:30:00,117.98,117.98,117.84,117.86,202523.0,117.98,117.98,117.84,117.86,202523.0
2025-06-05 11:00:00,117.86,117.86,117.78,117.81,58117.0,117.86,117.86,117.78,117.81,58117.0
2025-06-05 11:30:00,117.81,117.82,117.76,117.79,45560.0,117.81,117.82,117.76,117.79,45560.0
2025-06-05 12:00:00,117.79,117.83,117.79,117.81,97349.0,117.79,117.83,117.79,117.81,97349.0
2025-06-05 12:30:00,117.81,117.85,117.78,117.8,190098.0,117.81,117.85,117.78,117.8,190098.0
2025-06-05 13:00:00,117.81,117.82,117.74,117.75,58732.0,117.81,117.82,117.74,117.75,58732.0
2025-06-05 13:30:00,117.75,117.75,117.69,117.72,49485.0,117.75,117.75,117.69,117.72,49485.0
2025-06-05 14:00:00,117.72,117.73,117.7,117.71,65553.0,117.72,117.73,117.7,117.71,65553.0
2025-06-05 14:30:00,117.71,117.73,117.68,117.72,91518.0,117.71,117.73,117.68,117.72,91518.0
2025-06-05 15:00:00,117.72,117.73,117.69,117.71,89875.0,117.72,117.73,117.69,117.71,89875.0
2025-06-05 15:30:00,117.7,117.72,117.66,117.7,131431.0,117.7,117.72,117.66,117.7,131431.0
2025-06-06 09:30:00,117.25,117.31,117.23,117.23,166805.0,117.25,117.31,117.23,117.23,166805.0
2025-06-06 10:00:00,117.23,117.32,117.19,117.3,140951.0,117.23,117.32,117.19,117.3,140951.0
2025-06-06 10:30:00,117.29,117.31,117.25,117.26,53091.0,117.29,117.31,117.25,117.26,53091.0
2025-06-06 11:00:00,117.26,117.26,117.18,117.23,134053.0,117.26,117.26,117.18,117.23,134053.0
2025-06-06 11:30:00,117.22,117.25,117.16,117.17,28807.0,117.22,117.25,117.16,117.17,28807.0
2025-06-06 12:00:00,117.17,117.17,117.14,117.15,49541.0,117.17,117.17,117.14,117.15,49541.0
2025-06-06 12:30:00,117.16,117.16,117.12,117.13,51175.0,117.16,117.16,117.12,117.13,51175.0
2025-06-06 13:00:00,117.14,117.16,117.11,117.12,2691684.0,117.14,117.16,117.11,117.12,2691684.0
2025-06-06 13:30:00,117.12,117.14,117.1,117.13,677822.0,117.12,117.14,117.1,117.13,677822.0
2025-06-06 14:00:00,117.12,117.12,117.09,117.1,148332.0,117.12,117.12,117.09,117.1,148332.0
2025-06-06 14:30:00,117.1,117.11,117.06,117.08,64568.0,117.1,117.11,117.06,117.08,64568.0
2025-06-06 15:00:00,117.08,117.09,117.06,117.08,123299.0,117.08,117.09,117.06,117.08,123299.0
2025-06-06 15:30:00,117.08,117.1,117.07,117.1,164681.0,117.08,117.1,117.07,117.1,164681.0
2025-06-09 09:30:00,117.14,117.23,117.14,117.22,84625.0,117.14,117.23,117.14,117.22,84625.0
2025-06-09 10:00:00,117.22,117.25,117.17,117.18,137348.0,117.22,117.25,117.17,117.18,137348.0
2025-06-09 10:30:00,117.18,117.19,117.15,117.18,113918.0,117.18,117.19,117.15,117.18,113918.0
2025-06-09 11:00:00,117.19,117.29,117.19,117.29,116983.0,117.19,117.29,117.19,117.29,116983.0
2025-06-09 11:30:00,117.29,117.31,117.27,117.29,95871.0,117.29,117.31,117.27,117.29,95871.0
2025-06-09 12:00:00,117.28,117.31,117.27,117.3,97229.0,117.28,117.31,117.27,117.3,97229.0
2025-06-09 12:30:00,117.3,117.32,117.29,117.31,70960.0,117.3,117.32,117.29,117.31,70960.0
2025-06-09 13:00:00,117.3,117.33,117.29,117.33,50750.0,117.3,117.33,117.29,117.33,50750.0
2025-06-09 13:30:00,117.33,117.34,117.3,117.32,109682.0,117.33,117.34,117.3,117.32,109682.0
2025-06-09 14:00:00,117.32,117.34,117.32,117.34,94537.0,117.32,117.34,117.32,117.34,94537.0
2025-06-09 14:30:00,117.34,117.34,117.29,117.29,79595.0,117.34,117.34,117.29,117.29,79595.0
2025-06-09 15:00:00,117.29,117.29,117.25,117.26,37612.0,117.29,117.29,117.25,117.26,37612.0
2025-06-09 15:30:00,117.26,117.27,117.24,117.25,106387.0,117.26,117.27,117.24,117.25,106387.0
2025-06-10 09:30:00,117.46,117.47,117.44,117.47,345571.0,117.46,117.47,117.44,117.47,345571.0
2025-06-10 10:00:00,117.48,117.48,117.34,117.35,107142.0,117.48,117.48,117.34,117.35,107142.0
2025-06-10 10:30:00,117.35,117.36,117.31,117.35,84454.0,117.35,117.36,117.31,117.35,84454.0
2025-06-10 11:00:00,117.34,117.35,117.29,117.3,70510.0,117.34,117.35,117.29,117.3,70510.0
2025-06-10 11:30:00,117.31,117.37,117.3,117.35,94460.0,117.31,117.37,117.3,117.35,94460.0
2025-06-10 12:00:00,117.35,117.37,117.32,117.33,135749.0,117.35,117.37,117.32,117.33,135749.0
2025-06-10 12:30:00,117.34,117.37,117.33,117.35,32866.0,117.34,117.37,117.33,117.35,32866.0
2025-06-10 13:00:00,117.34,117.36,117.32,117.34,52727.0,117.34,117.36,117.32,117.34,52727.0
2025-06-10 13:30:00,117.34,117.38,117.34,117.38,67506.0,117.34,117.38,117.34,117.38,67506.0
2025-06-10 14:00:00,117.38,117.39,117.32,117.33,59779.0,117.38,117.39,117.32,117.33,59779.0
2025-06-10 14:30:00,117.32,117.34,117.31,117.32,34599.0,117.32,117.34,117.31,117.32,34599.0
2025-06-10 15:00:00,117.32,117.34,117.3,117.33,41023.0,117.32,117.34,117.3,117.33,41023.0
2025-06-10 15:30:00,117.33,117.34,117.32,117.33,116954.0,117.33,117.34,117.32,117.33,116954.0
2025-06-11 09:30:00,117.56,117.62,117.53,117.56,156772.0,117.56,117.62,117.53,117.56,156772.0
2025-06-11 10:00:00,117.56,117.56,117.49,117.54,69774.0,117.56,117.56,117.49,117.54,69774.0
2025-06-11 10:30:00,117.54,117.62,117.53,117.6,43775.0,117.54,117.62,117.53,117.6,43775.0
2025-06-11 11:00:00,117.59,117.6,117.55,117.56,111950.0,117.59,117.6,117.55,117.56,111950.0
2025-06-11 11:30:00,117.56,117.61,117.54,117.6,58361.0,117.56,117.61,117.54,117.6,58361.0
2025-06-11 12:00:00,117.6,117.62,117.59,117.61,19591.0,117.6,117.62,117.59,117.61,19591.0
2025-06-11 12:30:00,117.61,117.62,117.58,117.61,53899.0,117.61,117.62,117.58,117.61,53899.0
2025-06-11 13:00:00,117.61,117.69,117.59,117.66,97332.0,117.61,117.69,117.59,117.66,97332.0
2025-06-11 13:30:00,117.65,117.67,117.62,117.65,48930.0,117.65,117.67,117.62,117.65,48930.0
2025-06-11 14:00:00,117.65,117.72,117.65,117.71,60045.0,117.65,117.72,117.65,117.71,60045.0
2025-06-11 14:30:00,117.72,117.72,117.66,117.7,72759.0,117.72,117.72,117.66,117.7,72759.0
2025-06-11 15:00:00,117.7,117.7,117.68,117.69,342549.0,117.7,117.7,117.68,117.69,342549.0
2025-06-11 15:30:00,117.68,117.72,117.68,117.7,349442.0,117.68,117.72,117.68,117.7,349442.0
2025-06-12 09:30:00,117.99,118.01,117.91,117.93,58199.0,117.99,118.01,117.91,117.93,58199.0
2025-06-12 10:00:00,117.92,117.95,117.88,117.88,92754.0,117.92,117.95,117.88,117.88,92754.0
2025-06-12 10:30:00,117.88,117.91,117.85,117.9,67671.0,117.88,117.91,117.85,117.9,67671.0
2025-06-12 11:00:00,117.89,117.96,117.88,117.94,46612.0,117.89,117.96,117.88,117.94,46612.0
2025-06-12 11:30:00,117.93,117.98,117.9,117.96,55768.0,117.93,117.98,117.9,117.96,55768.0
2025-06-12 12:00:00,117.93,117.98,117.93,117.96,66979.0,117.93,117.98,117.93,117.96,66979.0
2025-06-12 12:30:00,117.95,117.98,117.94,117.95,61175.0,117.95,117.98,117.94,117.95,61175.0
2025-06-12 13:00:00,117.94,117.99,117.89,117.91,155945.0,117.94,117.99,117.89,117.91,155945.0
2025-06-12 13:30:00,117.91,117.95,117.9,117.94,37354.0,117.91,117.95,117.9,117.94,37354.0
2025-06-12 14:00:00,117.93,117.94,117.9,117.93,40883.0,117.93,117.94,117.9,117.93,40883.0
2025-06-12 14:30:00,117.94,117.98,117.92,117.98,48172.0,117.94,117.98,117.92,117.98,48172.0
2025-06-12 15:00:00,117.97,117.97,117.94,117.95,40123.0,117.97,117.97,117.94,117.95,40123.0
2025-06-12 15:30:00,117.96,117.99,117.95,117.98,81148.0,117.96,117.99,117.95,117.98,81148.0
2025-06-13 09:30:00,117.84,117.88,117.8,117.87,136401.0,117.84,117.88,117.8,117.87,136401.0
2025-06-13 10:00:00,117.85,117.86,117.71,117.73,132338.0,117.85,117.86,117.71,117.73,132338.0
2025-06-13 10:30:00,117.73,117.76,117.68,117.73,95242.0,117.73,117.76,117.68,117.73,95242.0
2025-06-13 11:00:00,117.73,117.73,117.65,117.66,77062.0,117.73,117.73,117.65,117.66,77062.0
2025-06-13 11:30:00,117.66,117.67,117.64,117.66,58123.0,117.66,117.67,117.64,117.66,58123.0
2025-06-13 12:00:00,117.66,117.69,117.63,117.65,45987.0,117.66,117.69,117.63,117.65,45987.0
2025-06-13 12:30:00,117.64,117.65,117.6,117.61,53016.0,117.64,117.65,117.6,117.61,53016.0
2025-06-13 13:00:00,117.6,117.64,117.59,117.6,42656.0,117.6,117.64,117.59,117.6,42656.0
2025-06-13 13:30:00,117.6,117.62,117.57,117.6,81477.0,117.6,117.62,117.57,117.6,81477.0
2025-06-13 14:00:00,117.61,117.68,117.61,117.67,68091.0,117.61,117.68,117.61,117.67,68091.0
2025-06-13 14:30:00,117.67,117.73,117.64,117.7,153000.0,117.67,117.73,117.64,117.7,153000.0
2025-06-13 15:00:00,117.71,117.75,117.7,117.75,117258.0,117.71,117.75,117.7,117.75,117258.0
2025-06-13 15:30:00,117.75,117.77,117.74,117.76,57300.0,117.75,117.77,117.74,117.76,57300.0
2025-06-16 09:30:00,117.69,117.77,117.64,117.77,119502.0,117.69,117.77,117.64,117.77,119502.0
2025-06-16 10:00:00,117.77,117.8,117.73,117.78,66510.0,117.77,117.8,117.73,117.78,66510.0
2025-06-16 10:30:00,117.79,117.83,117.77,117.77,101605.0,117.79,117.83,117.77,117.77,101605.0
2025-06-16 11:00:00,117.76,117.79,117.75,117.76,34602.0,117.76,117.79,117.75,117.76,34602.0
2025-06-16 11:30:00,117.76,117.82,117.75,117.79,46994.0,117.76,117.82,117.75,117.79,46994.0
2025-06-16 12:00:00,117.81,117.82,117.73,117.74,74621.0,117.81,117.82,117.73,117.74,74621.0
2025-06-16 12:30:00,117.74,117.76,117.73,117.73,167981.0,117.74,117.76,117.73,117.73,167981.0
2025-06-16 13:00:00,117.73,117.75,117.68,117.69,142773.0,117.73,117.75,117.68,117.69,142773.0
2025-06-16 13:30:00,117.69,117.69,117.64,117.65,110475.0,117.69,117.69,117.64,117.65,110475.0
2025-06-16 14:00:00,117.65,117.66,117.63,117.64,87066.0,117.65,117.66,117.63,117.64,87066.0
2025-06-16 14:30:00,117.63,117.67,117.62,117.64,126019.0,117.63,117.67,117.62,117.64,126019.0
2025-06-16 15:00:00,117.64,117.64,117.61,117.63,194446.0,117.64,117.64,117.61,117.63,194446.0
2025-06-16 15:30:00,117.63,117.64,117.61,117.61,250493.0,117.63,117.64,117.61,117.61,250493.0
2025-06-17 09:30:00,117.78,117.79,117.7,117.71,187271.0,117.78,117.79,117.7,117.71,187271.0
2025-06-17 10:00:00,117.72,117.73,117.66,117.71,74606.0,117.72,117.73,117.66,117.71,74606.0
2025-06-17 10:30:00,117.71,117.73,117.67,117.71,34858.0,117.71,117.73,117.67,117.71,34858.0
2025-06-17 11:00:00,117.72,117.78,117.71,117.76,97018.0,117.72,117.78,117.71,117.76,97018.0
2025-06-17 11:30:00,117.76,117.79,117.76,117.78,42844.0,117.76,117.79,117.76,117.78,42844.0
2025-06-17 12:00:00,117.78,117.83,117.77,117.83,53395.0,117.78,117.83,117.77,117.83,53395.0
2025-06-17 12:30:00,117.83,117.86,117.82,117.84,50799.0,117.83,117.86,117.82,117.84,50799.0
2025-06-17 13:00:00,117.83,117.85,117.81,117.82,70946.0,117.83,117.85,117.81,117.82,70946.0
2025-06-17 13:30:00,117.83,117.92,117.82,117.91,118564.0,117.83,117.92,117.82,117.91,118564.0
2025-06-17 14:00:00,117.92,117.93,117.87,117.93,166589.0,117.92,117.93,117.87,117.93,166589.0
2025-06-17 14:30:00,117.93,117.94,117.87,117.89,147603.0,117.93,117.94,117.87,117.89,147603.0
2025-06-17 15:00:00,117.89,117.92,117.88,117.91,38371.0,117.89,117.92,117.88,117.91,38371.0
2025-06-17 15:30:00,117.92,117.92,117.88,117.91,85697.0,117.92,117.92,117.88,117.91,85697.0
2025-06-18 09:30:00,118.03,118.07,118.02,118.04,54937.0,118.03,118.07,118.02,118.04,54937.0
2025-06-18 10:00:00,118.04,118.07,117.98,117.99,41714.0,118.04,118.07,117.98,117.99,41714.0
2025-06-18 10:30:00,117.99,118.1,117.97,118.1,53888.0,117.99,118.1,117.97,118.1,53888.0
2025-06-18 11:00:00,118.09,118.13,118.09,118.13,71246.0,118.09,118.13,118.09,118.13,71246.0
2025-06-18 11:30:00,118.12,118.15,118.1,118.15,39087.0,118.12,118.15,118.1,118.15,39087.0
2025-06-18 12:00:00,118.15,118.15,118.1,118.11,37362.0,118.15,118.15,118.1,118.11,37362.0
2025-06-18 12:30:00,118.11,118.14,118.08,118.08,54697.0,118.11,118.14,118.08,118.08,54697.0
2025-06-18 13:00:00,118.09,118.09,118.04,118.07,34952.0,118.09,118.09,118.04,118.07,34952.0
2025-06-18 13:30:00,118.06,118.06,118.02,118.03,36493.0,118.06,118.06,118.02,118.03,36493.0
2025-06-18 14:00:00,118.07,118.24,118.01,118.03,279307.0,118.07,118.24,118.01,118.03,279307.0
2025-06-18 14:30:00,118.03,118.06,117.88,117.91,92004.0,118.03,118.06,117.88,117.91,92004.0
2025-06-18 15:00:00,117.91,117.97,117.86,117.97,81017.0,117.91,117.97,117.86,117.97,81017.0
2025-06-18 15:30:00,117.96,117.99,117.93,117.97,125954.0,117.96,117.99,117.93,117.97,125954.0
2025-06-20 09:30:00,117.89,117.91,117.86,117.88,87506.0,117.89,117.91,117.86,117.88,87506.0
2025-06-20 10:00:00,117.88,117.89,117.85,117.88,30578.0,117.88,117.89,117.85,117.88,30578.0
2025-06-20 10:30:00,117.89,117.92,117.86,117.92,61315.0,117.89,117.92,117.86,117.92,61315.0
2025-06-20 11:00:00,117.92,118.04,117.92,118.03,244232.0,117.92,118.04,117.92,118.03,244232.0
2025-06-20 11:30:00,118.03,118.06,118.03,118.04,94928.0,118.03,118.06,118.03,118.04,94928.0
2025-06-20 12:00:00,118.03,118.14,118.03,118.13,52509.0,118.03,118.14,118.03,118.13,52509.0
2025-06-20 12:30:00,118.13,118.15,118.12,118.14,49006.0,118.13,118.15,118.12,118.14,49006.0
2025-06-20 13:00:00,118.13,118.17,118.12,118.15,43686.0,118.13,118.17,118.12,118.15,43686.0
2025-06-20 13:30:00,118.16,118.19,118.1,118.1,57532.0,118.16,118.19,118.1,118.1,57532.0
2025-06-20 14:00:00,118.11,118.13,118.1,118.13,74594.0,118.11,118.13,118.1,118.13,74594.0
2025-06-20 14:30:00,118.12,118.12,118.08,118.09,132754.0,118.12,118.12,118.08,118.09,132754.0
2025-06-20 15:00:00,118.09,118.11,118.09,118.11,27939.0,118.09,118.11,118.09,118.11,27939.0
2025-06-20 15:30:00,118.1,118.11,118.05,118.09,44600.0,118.1,118.11,118.05,118.09,44600.0