20170301|2017-01-11 07:30,11,123.66,123.66,123.66,123.66,50
20170301|2017-01-11 08:00,11,123.64,123.64,123.63,123.63,100
20170301|2017-01-11 08:30,11,123.57,123.57,123.57,123.57,1
20170301|2017-01-11 09:30,11,123.6,123.6,123.58,123.58,100
20170301|2017-01-11 10:00,11,123.57,123.57,123.53,123.57,131
20170301|2017-01-11 10:30,11,123.63,123.63,123.58,123.58,150
20170301|2017-01-11 11:00,11,123.59,123.64,123.59,123.64,66
20170301|2017-01-11 12:00,11,123.72,123.72,123.7,123.7,102
20170301|2017-01-11 12:30,11,123.69,123.69,123.67,123.67,102
20170301|2017-01-11 13:00,11,123.65,123.65,123.65,123.65,50
20170301|2017-01-11 13:30,11,123.63,123.63,123.63,123.63,50
20170301|2017-01-12 07:30,12,123.7,123.71,123.7,123.71,100
20170301|2017-01-12 09:00,12,123.75,123.79,123.64,123.73,264
20170301|2017-01-12 09:30,12,123.77,123.77,123.77,123.77,81
20170301|2017-01-12 10:00,12,123.81,123.84,123.81,123.83,93
20170301|2017-01-12 10:30,12,123.8,123.82,123.8,123.82,101
20170301|2017-01-12 11:00,12,123.8,123.81,123.8,123.81,54
20170301|2017-01-12 12:00,12,123.74,123.74,123.73,123.73,116
20170301|2017-01-12 13:00,12,123.71,123.71,123.71,123.71,25
20170301|2017-01-12 13:30,12,123.68,123.68,123.68,123.68,50
20170301|2017-01-13 07:30,13,123.62,123.64,123.62,123.63,88
20170301|2017-01-13 08:00,13,123.59,123.59,123.53,123.53,270
20170301|2017-01-13 08:30,13,123.5,123.5,123.36,123.37,389
20170301|2017-01-13 09:00,13,123.34,123.34,123.33,123.33,221
20170301|2017-01-13 09:30,13,123.34,123.37,123.34,123.37,250
20170301|2017-01-13 10:00,13,123.37,123.38,123.37,123.38,100
20170301|2017-01-13 11:30,13,123.4,123.4,123.4,123.4,26
20170301|2017-01-13 12:30,13,123.41,123.41,123.41,123.41,1
20170301|2017-01-13 13:00,13,123.42,123.42,123.42,123.42,50
20170301|2017-01-13 13:30,13,123.44,123.48,123.44,123.48,124
20170301|2017-01-13 14:00,13,123.47,123.47,123.47,123.47,19
20170301|2017-01-16 08:30,16,123.48,123.48,123.48,123.48,50
20170301|2017-01-16 09:00,16,123.5,123.5,123.5,123.5,26
20170301|2017-01-16 10:30,16,123.53,123.53,123.53,123.53,71
20170301|2017-01-16 11:30,16,123.52,123.52,123.52,123.52,50
20170301|2017-01-16 12:00,16,123.5,123.5,123.5,123.5,2
20170301|2017-01-16 13:30,16,123.53,123.53,123.52,123.52,53
20170301|2017-01-16 14:00,16,123.54,123.54,123.54,123.54,50
20170301|2017-01-16 15:00,16,123.52,123.52,123.52,123.52,50
20170301|2017-01-17 05:30,17,123.68,123.68,123.68,123.68,20
20170301|2017-01-17 06:00,17,123.7,123.7,123.7,123.7,26
20170301|2017-01-17 07:00,17,123.65,123.66,123.65,123.66,58
20170301|2017-01-17 07:30,17,123.68,123.71,123.66,123.71,116
20170301|2017-01-17 08:00,17,123.74,123.74,123.74,123.74,57
20170301|2017-01-17 08:30,17,123.71,123.71,123.69,123.71,171
20170301|2017-01-17 09:00,17,123.71,123.71,123.66,123.66,58
20170301|2017-01-17 10:00,17,123.62,123.63,123.62,123.63,18
20170301|2017-01-17 10:30,17,123.57,123.57,123.57,123.57,50
20170301|2017-01-17 11:00,17,123.57,123.57,123.57,123.57,50
20170301|2017-01-17 11:30,17,123.6,123.61,123.6,123.61,48
20170301|2017-01-17 12:00,17,123.58,123.58,123.58,123.58,40
20170301|2017-01-17 12:30,17,123.58,123.58,123.58,123.58,50
20170301|2017-01-17 13:00,17,123.6,123.62,123.6,123.62,111
20170301|2017-01-17 13:30,17,123.64,123.66,123.64,123.66,55
20170301|2017-01-17 14:00,17,123.67,123.67,123.64,123.64,8
20170301|2017-01-18 06:00,18,123.6,123.6,123.6,123.6,25
20170301|2017-01-18 06:30,18,123.57,123.57,123.57,123.57,8
20170301|2017-01-18 07:30,18,123.57,123.57,123.57,123.57,50
20170301|2017-01-18 08:30,18,123.6,123.6,123.6,123.6,100
20170301|2017-01-18 09:00,18,123.57,123.57,123.54,123.54,100
20170301|2017-01-18 09:30,18,123.54,123.54,123.54,123.54,26
20170301|2017-01-18 10:00,18,123.57,123.66,123.56,123.66,172
20170301|2017-01-18 10:30,18,123.66,123.7,123.64,123.69,255
20170301|2017-01-18 11:00,18,123.74,123.8,123.74,123.79,89
20170301|2017-01-18 11:30,18,123.78,123.78,123.78,123.78,35
20170301|2017-01-18 12:00,18,123.75,123.75,123.72,123.72,251
20170301|2017-01-18 12:30,18,123.71,123.71,123.7,123.7,58
20170301|2017-01-18 13:00,18,123.71,123.72,123.7,123.72,87
20170301|2017-01-18 13:30,18,123.74,123.74,123.74,123.74,50
20170301|2017-01-18 14:00,18,123.72,123.74,123.64,123.64,124
20170301|2017-01-19 07:00,19,123.51,123.51,123.51,123.51,1
20170301|2017-01-19 07:30,19,123.44,123.45,123.42,123.42,160
20170301|2017-01-19 08:00,19,123.42,123.42,123.35,123.35,77
20170301|2017-01-19 08:30,19,123.35,123.35,123.34,123.34,51
20170301|2017-01-19 09:30,19,123.32,123.33,123.32,123.33,54
20170301|2017-01-19 10:00,19,123.33,123.33,123.33,123.33,50
20170301|2017-01-19 10:30,19,123.32,123.32,123.29,123.29,416
20170301|2017-01-19 11:00,19,123.27,123.28,123.27,123.27,103
20170301|2017-01-19 11:30,19,123.29,123.29,123.29,123.29,54
20170301|2017-01-19 12:00,19,123.27,123.3,123.27,123.3,12
20170301|2017-01-19 12:30,19,123.3,123.3,123.3,123.3,5
20170301|2017-01-19 13:30,19,123.34,123.34,123.34,123.34,8
20170301|2017-01-19 14:30,19,123.33,123.33,123.33,123.33,37
20170301|2017-01-20 07:00,20,123.37,123.37,123.37,123.37,48
20170301|2017-01-20 07:30,20,123.42,123.45,123.42,123.45,158
20170301|2017-01-20 08:00,20,123.43,123.46,123.4,123.46,352
20170301|2017-01-20 08:30,20,123.44,123.44,123.36,123.36,344
20170301|2017-01-20 09:00,20,123.4,123.4,123.4,123.4,50
20170301|2017-01-20 10:00,20,123.39,123.39,123.34,123.34,102
20170301|2017-01-20 10:30,20,123.35,123.35,123.35,123.35,1
20170301|2017-01-20 11:00,20,123.36,123.38,123.35,123.36,251
20170301|2017-01-20 11:30,20,123.36,123.36,123.36,123.36,12
20170301|2017-01-20 13:00,20,123.41,123.43,123.41,123.43,58
20170301|2017-01-20 14:00,20,123.43,123.43,123.42,123.42,85
20170301|2017-01-23 07:00,23,123.58,123.58,123.58,123.58,50
20170301|2017-01-23 07:30,23,123.6,123.6,123.6,123.6,50
20170301|2017-01-23 08:00,23,123.58,123.58,123.49,123.56,299
20170301|2017-01-23 08:30,23,123.51,123.51,123.51,123.51,25
20170301|2017-01-23 09:00,23,123.58,123.67,123.58,123.64,240
20170301|2017-01-23 09:30,23,123.64,123.72,123.64,123.72,217
20170301|2017-01-23 10:00,23,123.71,123.71,123.71,123.71,11
20170301|2017-01-23 10:30,23,123.71,123.79,123.71,123.79,90
20170301|2017-01-23 11:00,23,123.78,123.79,123.78,123.79,114
20170301|2017-01-23 12:30,23,123.75,123.75,123.75,123.75,4
20170301|2017-01-23 13:00,23,123.74,123.74,123.74,123.74,100
20170301|2017-01-23 14:00,23,123.75,123.75,123.75,123.75,126
20170301|2017-01-24 07:00,24,123.64,123.64,123.64,123.64,50
20170301|2017-01-24 07:30,24,123.63,123.63,123.63,123.63,8
20170301|2017-01-24 08:00,24,123.62,123.62,123.62,123.62,100
20170301|2017-01-24 08:30,24,123.62,123.63,123.62,123.63,75
20170301|2017-01-24 09:00,24,123.62,123.62,123.58,123.58,57
20170301|2017-01-24 10:00,24,123.56,123.56,123.55,123.55,151
20170301|2017-01-24 10:30,24,123.53,123.53,123.53,123.53,1
20170301|2017-01-24 11:00,24,123.51,123.51,123.51,123.51,1
20170301|2017-01-24 11:30,24,123.51,123.51,123.51,123.51,200
20170301|2017-01-24 12:00,24,123.51,123.51,123.49,123.51,57
20170301|2017-01-24 12:30,24,123.47,123.47,123.44,123.44,129
20170301|2017-01-24 13:00,24,123.44,123.44,123.43,123.43,126
20170301|2017-01-24 13:30,24,123.44,123.44,123.44,123.44,100
20170301|2017-01-24 14:00,24,123.43,123.43,123.43,123.43,50
20170301|2017-01-24 14:30,24,123.45,123.46,123.45,123.46,100
20170301|2017-01-25 07:00,25,123.41,123.41,123.32,123.32,180
20170301|2017-01-25 07:30,25,123.3,123.3,123.29,123.3,152
20170301|2017-01-25 08:30,25,123.28,123.3,123.28,123.3,100
20170301|2017-01-25 09:00,25,123.28,123.28,123.27,123.27,68
20170301|2017-01-25 09:30,25,123.3,123.3,123.3,123.3,51
20170301|2017-01-25 10:00,25,123.26,123.26,123.26,123.26,2
20170301|2017-01-25 11:30,25,123.21,123.24,123.21,123.24,258
20170301|2017-01-25 12:00,25,123.22,123.22,123.19,123.2,200
20170301|2017-01-25 12:30,25,123.19,123.19,123.16,123.16,210
20170301|2017-01-25 13:00,25,123.17,123.17,123.15,123.15,136
20170301|2017-01-25 13:30,25,123.18,123.21,123.18,123.21,117
20170301|2017-01-25 14:00,25,123.21,123.21,123.21,123.21,3
20170301|2017-01-26 07:00,26,123.17,123.19,123.17,123.19,100
20170301|2017-01-26 07:30,26,123.23,123.23,123.21,123.21,121
20170301|2017-01-26 08:00,26,123.2,123.2,123.2,123.2,25
20170301|2017-01-26 08:30,26,123.18,123.2,123.18,123.2,150
20170301|2017-01-26 09:00,26,123.17,123.18,123.16,123.18,142
20170301|2017-01-26 09:30,26,123.17,123.17,123.17,123.17,48
20170301|2017-01-26 10:00,26,123.15,123.15,123.14,123.14,103
20170301|2017-01-26 10:30,26,123.13,123.13,123.13,123.13,3
20170301|2017-01-26 11:00,26,123.15,123.17,123.15,123.17,108
20170301|2017-01-26 11:30,26,123.18,123.18,123.18,123.18,8
20170301|2017-01-26 12:00,26,123.22,123.22,123.22,123.22,50
20170301|2017-01-26 12:30,26,123.25,123.25,123.24,123.24,200
20170301|2017-01-26 13:30,26,123.23,123.23,123.23,123.23,50
20170301|2017-01-26 15:00,26,123.23,123.23,123.22,123.22,60
20170301|2017-01-27 07:00,27,123.21,123.21,123.21,123.21,71
20170301|2017-01-27 07:30,27,123.24,123.25,123.22,123.25,108
20170301|2017-01-27 08:00,27,123.27,123.34,123.27,123.34,233
20170301|2017-01-27 08:30,27,123.34,123.35,123.34,123.35,200
20170301|2017-01-27 09:30,27,123.36,123.36,123.32,123.32,220
20170301|2017-01-27 10:00,27,123.34,123.34,123.32,123.32,113
20170301|2017-01-27 10:30,27,123.32,123.32,123.31,123.31,3
20170301|2017-01-27 12:00,27,123.34,123.34,123.34,123.34,78
20170301|2017-01-27 12:30,27,123.35,123.35,123.35,123.35,100
20170301|2017-01-27 13:30,27,123.37,123.37,123.37,123.37,8
20170301|2017-01-27 14:00,27,123.38,123.38,123.38,123.38,70
20170301|2017-01-30 07:30,30,123.37,123.37,123.36,123.37,150
20170301|2017-01-30 08:30,30,123.38,123.38,123.38,123.38,50
20170301|2017-01-30 09:00,30,123.37,123.39,123.37,123.39,66
20170301|2017-01-30 09:30,30,123.4,123.43,123.4,123.41,174
20170301|2017-01-30 10:00,30,123.43,123.43,123.43,123.43,50
20170301|2017-01-30 12:00,30,123.39,123.39,123.38,123.38,150
20170301|2017-01-30 12:30,30,123.39,123.39,123.39,123.39,50
20170301|2017-01-31 06:30,31,123.44,123.44,123.44,123.44,3
20170301|2017-01-31 08:00,31,123.42,123.43,123.42,123.43,2
20170301|2017-01-31 08:30,31,123.44,123.45,123.43,123.45,227
20170301|2017-01-31 09:00,31,123.48,123.52,123.48,123.52,200
20170301|2017-01-31 09:30,31,123.57,123.58,123.57,123.58,100
20170301|2017-01-31 10:30,31,123.56,123.58,123.56,123.58,100
20170301|2017-01-31 11:00,31,123.55,123.55,123.53,123.53,106
20170301|2017-01-31 11:30,31,123.53,123.54,123.53,123.54,122
20170301|2017-01-31 12:30,31,123.58,123.58,123.58,123.58,100
20170301|2017-01-31 13:00,31,123.58,123.58,123.58,123.58,16
20170301|2017-01-31 13:30,31,123.53,123.53,123.51,123.51,101
20170301|2017-01-31 14:00,31,123.56,123.56,123.54,123.56,48
20170301|2017-01-31 14:30,31,123.56,123.58,123.53,123.56,64
20170301|2017-02-01 07:00,1,123.47,123.47,123.38,123.38,100
20170301|2017-02-01 08:30,1,123.43,123.43,123.43,123.43,50
20170301|2017-02-01 09:00,1,123.42,123.42,123.39,123.39,110
20170301|2017-02-01 09:30,1,123.39,123.43,123.39,123.43,90
20170301|2017-02-01 10:30,1,123.46,123.47,123.46,123.46,150
20170301|2017-02-01 11:30,1,123.44,123.44,123.44,123.44,100
20170301|2017-02-01 12:00,1,123.43,123.47,123.43,123.47,200
20170301|2017-02-01 12:30,1,123.45,123.45,123.45,123.45,50
20170301|2017-02-01 13:00,1,123.5,123.5,123.5,123.5,100
20170301|2017-02-01 13:30,1,123.52,123.57,123.52,123.55,11
20170301|2017-02-01 14:00,1,123.54,123.55,123.54,123.55,112
20170301|2017-02-02 05:30,2,123.58,123.6,123.58,123.6,3
20170301|2017-02-02 06:30,2,123.61,123.62,123.61,123.62,26
20170301|2017-02-02 07:00,2,123.63,123.66,123.63,123.66,127
20170301|2017-02-02 07:30,2,123.7,123.71,123.7,123.71,30
20170301|2017-02-02 08:00,2,123.72,123.72,123.68,123.7,158
20170301|2017-02-02 08:30,2,123.72,123.75,123.72,123.72,211
20170301|2017-02-02 09:00,2,123.68,123.68,123.65,123.65,105
20170301|2017-02-02 09:30,2,123.65,123.65,123.63,123.63,134
20170301|2017-02-02 10:00,2,123.6,123.6,123.57,123.57,90
20170301|2017-02-02 10:30,2,123.58,123.58,123.58,123.58,150
20170301|2017-02-02 11:00,2,123.57,123.57,123.53,123.53,323
20170301|2017-02-02 12:00,2,123.53,123.53,123.51,123.51,100
20170301|2017-02-02 12:30,2,123.55,123.55,123.55,123.55,100
20170301|2017-02-02 13:00,2,123.55,123.56,123.54,123.56,575
20170301|2017-02-02 14:00,2,123.55,123.55,123.55,123.55,50
20170301|2017-02-02 14:30,2,123.52,123.52,123.52,123.52,50
20170301|2017-02-03 07:00,3,123.49,123.49,123.49,123.49,1
20170301|2017-02-03 07:30,3,123.57,123.64,123.57,123.63,364
20170301|2017-02-03 08:00,3,123.65,123.7,123.65,123.68,300
20170301|2017-02-03 08:30,3,123.67,123.67,123.64,123.64,200
20170301|2017-02-03 09:00,3,123.67,123.69,123.67,123.69,110
20170301|2017-02-03 09:30,3,123.72,123.72,123.72,123.72,50
20170301|2017-02-03 10:00,3,123.69,123.69,123.68,123.68,60
20170301|2017-02-03 10:30,3,123.66,123.66,123.66,123.66,50
20170301|2017-02-03 11:30,3,123.65,123.65,123.65,123.65,100
20170301|2017-02-03 12:00,3,123.65,123.65,123.56,123.62,452
20170301|2017-02-03 12:30,3,123.63,123.63,123.53,123.54,200
20170301|2017-02-03 13:00,3,123.48,123.48,123.48,123.48,100
20170301|2017-02-03 13:30,3,123.46,123.48,123.46,123.48,100
20170301|2017-02-03 14:00,3,123.5,123.5,123.5,123.5,100
20170301|2017-02-06 06:00,6,123.65,123.65,123.65,123.65,20
20170301|2017-02-06 07:00,6,123.73,123.73,123.73,123.73,2
20170301|2017-02-06 07:30,6,123.74,123.76,123.74,123.75,120
20170301|2017-02-06 08:00,6,123.75,123.75,123.73,123.73,100
20170301|2017-02-06 08:30,6,123.72,123.72,123.71,123.71,111
20170301|2017-02-06 09:00,6,123.7,123.7,123.68,123.7,133
20170301|2017-02-06 09:30,6,123.74,123.74,123.74,123.74,50
20170301|2017-02-06 10:30,6,123.75,123.75,123.75,123.75,50
20170301|2017-02-06 11:00,6,123.78,123.78,123.78,123.78,1
20170301|2017-02-06 12:00,6,123.81,123.81,123.81,123.81,50
20170301|2017-02-06 12:30,6,123.82,123.84,123.82,123.82,59
20170301|2017-02-06 13:00,6,123.81,123.82,123.81,123.82,51
20170301|2017-02-06 13:30,6,123.8,123.82,123.79,123.81,59
20170301|2017-02-06 14:00,6,123.81,123.81,123.81,123.81,8
20170301|2017-02-07 07:00,7,123.81,123.81,123.78,123.78,70
20170301|2017-02-07 08:00,7,123.73,123.74,123.73,123.74,100
20170301|2017-02-07 08:30,7,123.76,123.76,123.75,123.76,250
20170301|2017-02-07 09:00,7,123.8,123.8,123.8,123.8,100
20170301|2017-02-07 09:30,7,123.8,123.83,123.8,123.83,150
20170301|2017-02-07 10:00,7,123.81,123.85,123.81,123.85,400
20170301|2017-02-07 10:30,7,123.85,123.85,123.85,123.85,50
20170301|2017-02-07 11:00,7,123.87,123.91,123.87,123.91,275
20170301|2017-02-07 11:30,7,123.89,123.89,123.89,123.89,75
20170301|2017-02-07 12:00,7,123.91,123.91,123.9,123.9,100
20170301|2017-02-07 12:30,7,123.89,123.89,123.88,123.89,110
20170301|2017-02-07 13:00,7,123.88,123.88,123.86,123.86,49
20170301|2017-02-07 13:30,7,123.85,123.85,123.85,123.85,50
20170301|2017-02-07 15:00,7,123.83,123.83,123.83,123.83,50
20170301|2017-02-08 07:00,8,123.96,123.96,123.95,123.95,100
20170301|2017-02-08 07:30,8,123.95,123.98,123.95,123.95,145
20170301|2017-02-08 08:00,8,123.97,123.99,123.97,123.98,160
20170301|2017-02-08 08:30,8,124,124.08,124,124.07,583
20170301|2017-02-08 09:00,8,124.07,124.07,124.04,124.04,150
20170301|2017-02-08 09:30,8,124.05,124.05,124.04,124.04,123
20170301|2017-02-08 10:00,8,124.05,124.08,124.05,124.07,112
20170301|2017-02-08 10:30,8,124.09,124.12,124.09,124.12,175
20170301|2017-02-08 11:00,8,124.13,124.13,124.11,124.11,163
20170301|2017-02-08 11:30,8,124.11,124.17,124.1,124.17,196
20170301|2017-02-08 12:00,8,124.15,124.15,124.08,124.08,195
20170301|2017-02-08 12:30,8,124.07,124.08,124.07,124.07,150
20170301|2017-02-08 13:00,8,124.09,124.1,124.09,124.1,100
20170301|2017-02-08 13:30,8,124.11,124.11,124.11,124.11,116
20170301|2017-02-08 14:00,8,124.11,124.11,124.11,124.11,25
20170301|2017-02-09 06:30,9,124.07,124.07,124.05,124.05,46
20170301|2017-02-09 07:00,9,124.06,124.06,124.06,124.06,2
20170301|2017-02-09 07:30,9,124.04,124.04,124.04,124.04,60
20170301|2017-02-09 08:00,9,124.03,124.03,124.03,124.03,103
20170301|2017-02-09 08:30,9,124.04,124.04,124.04,124.04,50
20170301|2017-02-09 09:00,9,124.03,124.04,124.01,124.01,195
20170301|2017-02-09 10:30,9,124,124,123.96,123.96,75
20170301|2017-02-09 11:30,9,123.99,123.99,123.99,123.99,150
20170301|2017-02-09 12:00,9,123.95,123.95,123.91,123.94,284
20170301|2017-02-09 12:30,9,123.89,123.89,123.89,123.89,25
20170301|2017-02-09 13:00,9,123.9,123.9,123.9,123.9,6
20170301|2017-02-09 13:30,9,123.87,123.87,123.87,123.87,25
20170301|2017-02-10 07:00,10,123.82,123.83,123.82,123.83,100
20170301|2017-02-10 07:30,10,123.66,123.67,123.65,123.66,117
20170301|2017-02-10 08:00,10,123.64,123.65,123.63,123.65,139
20170301|2017-02-10 08:30,10,123.68,123.68,123.67,123.68,103
20170301|2017-02-10 09:00,10,123.66,123.77,123.66,123.7,89
20170301|2017-02-10 09:30,10,123.69,123.69,123.68,123.68,102
20170301|2017-02-10 10:00,10,123.67,123.73,123.67,123.73,151
20170301|2017-02-10 11:00,10,123.78,123.78,123.77,123.77,400
20170301|2017-02-10 12:00,10,123.75,123.78,123.75,123.78,125
20170301|2017-02-10 12:30,10,123.77,123.77,123.76,123.76,80
20170301|2017-02-10 13:30,10,123.74,123.74,123.74,123.74,50
20170301|2017-02-10 14:30,10,123.7,123.71,123.69,123.69,55
20170301|2017-02-13 06:00,13,123.6,123.6,123.6,123.6,25
20170301|2017-02-13 07:00,13,123.64,123.65,123.63,123.63,174
20170301|2017-02-13 07:30,13,123.61,123.61,123.6,123.6,127
20170301|2017-02-13 08:00,13,123.63,123.63,123.63,123.63,50
20170301|2017-02-13 08:30,13,123.61,123.61,123.61,123.61,15
20170301|2017-02-13 09:00,13,123.62,123.62,123.56,123.56,241
20170301|2017-02-13 09:30,13,123.57,123.57,123.55,123.57,210
20170301|2017-02-13 10:00,13,123.56,123.56,123.55,123.55,600
20170301|2017-02-13 11:00,13,123.57,123.57,123.56,123.56,50
20170301|2017-02-13 11:30,13,123.57,123.57,123.57,123.57,33
20170301|2017-02-13 13:00,13,123.58,123.58,123.58,123.58,100
20170301|2017-02-13 13:30,13,123.56,123.56,123.56,123.56,30
20170301|2017-02-13 14:30,13,123.55,123.55,123.55,123.55,20
20170301|2017-02-14 05:30,14,123.49,123.49,123.49,123.49,7
20170301|2017-02-14 07:30,14,123.52,123.55,123.52,123.55,128
20170301|2017-02-14 08:00,14,123.54,123.54,123.54,123.54,50
20170301|2017-02-14 08:30,14,123.51,123.51,123.51,123.51,50
20170301|2017-02-14 09:00,14,123.38,123.38,123.35,123.35,106
20170301|2017-02-14 09:30,14,123.33,123.33,123.29,123.29,169
20170301|2017-02-14 10:00,14,123.31,123.35,123.31,123.35,215
20170301|2017-02-14 10:30,14,123.33,123.33,123.33,123.33,8
20170301|2017-02-14 11:00,14,123.31,123.32,123.31,123.31,102
20170301|2017-02-14 11:30,14,123.32,123.32,123.32,123.32,50
20170301|2017-02-14 12:00,14,123.34,123.34,123.34,123.34,50
20170301|2017-02-14 12:30,14,123.35,123.36,123.35,123.36,56
20170301|2017-02-14 13:30,14,123.38,123.38,123.38,123.38,50
20170301|2017-02-14 14:00,14,123.38,123.38,123.38,123.38,50
20170301|2017-02-15 07:00,15,123.37,123.37,123.36,123.36,100
20170301|2017-02-15 07:30,15,123.24,123.26,123.21,123.26,305
20170301|2017-02-15 08:00,15,123.25,123.25,123.23,123.23,125
20170301|2017-02-15 08:30,15,123.22,123.22,123.22,123.22,1
20170301|2017-02-15 09:00,15,123.29,123.3,123.29,123.29,400
20170301|2017-02-15 09:30,15,123.28,123.28,123.22,123.22,300
20170301|2017-02-15 10:00,15,123.23,123.23,123.23,123.23,55
20170301|2017-02-15 10:30,15,123.22,123.23,123.22,123.22,139
20170301|2017-02-15 11:00,15,123.22,123.28,123.22,123.26,152
20170301|2017-02-15 11:30,15,123.26,123.26,123.25,123.25,82
20170301|2017-02-15 12:00,15,123.27,123.27,123.24,123.26,160
20170301|2017-02-15 13:00,15,123.26,123.26,123.26,123.26,1
20170301|2017-02-15 13:30,15,123.28,123.28,123.28,123.28,50
20170301|2017-02-15 14:30,15,123.3,123.3,123.26,123.26,18
20170301|2017-02-16 05:30,16,123.29,123.36,123.29,123.36,8
20170301|2017-02-16 06:00,16,123.37,123.39,123.37,123.39,32
20170301|2017-02-16 07:00,16,123.39,123.42,123.38,123.42,28
20170301|2017-02-16 07:30,16,123.4,123.41,123.37,123.37,84
20170301|2017-02-16 08:00,16,123.36,123.36,123.35,123.35,105
20170301|2017-02-16 08:30,16,123.35,123.35,123.33,123.33,250
20170301|2017-02-16 09:00,16,123.38,123.38,123.37,123.37,82
20170301|2017-02-16 09:30,16,123.37,123.47,123.37,123.44,111
20170301|2017-02-16 10:00,16,123.45,123.48,123.44,123.44,60
20170301|2017-02-16 10:30,16,123.38,123.38,123.37,123.37,100
20170301|2017-02-16 11:00,16,123.38,123.4,123.38,123.4,216
20170301|2017-02-16 11:30,16,123.42,123.42,123.42,123.42,250
20170301|2017-02-16 12:00,16,123.41,123.42,123.41,123.42,100
20170301|2017-02-16 12:30,16,123.45,123.45,123.45,123.45,1
20170301|2017-02-16 13:00,16,123.47,123.52,123.47,123.49,254
20170301|2017-02-16 13:30,16,123.48,123.5,123.48,123.48,163
20170301|2017-02-16 14:00,16,123.48,123.48,123.48,123.48,25
20170301|2017-02-17 05:30,17,123.53,123.57,123.53,123.57,5
20170301|2017-02-17 06:00,17,123.58,123.58,123.58,123.58,1
20170301|2017-02-17 07:00,17,123.59,123.62,123.59,123.62,4
20170301|2017-02-17 08:30,17,123.58,123.6,123.57,123.6,80
20170301|2017-02-17 09:00,17,123.61,123.61,123.61,123.61,32
20170301|2017-02-17 09:30,17,123.63,123.67,123.62,123.62,409
20170301|2017-02-17 10:00,17,123.62,123.62,123.59,123.59,232
20170301|2017-02-17 11:00,17,123.59,123.59,123.57,123.57,108
20170301|2017-02-17 11:30,17,123.58,123.62,123.58,123.59,185
20170301|2017-02-17 12:00,17,123.59,123.59,123.59,123.59,50
20170301|2017-02-21 05:30,21,123.47,123.47,123.47,123.47,25
20170301|2017-02-21 06:30,21,123.56,123.56,123.56,123.56,25
20170301|2017-02-21 07:00,21,123.47,123.47,123.46,123.46,28
20170301|2017-02-21 08:30,21,123.5,123.54,123.5,123.53,258
20170301|2017-02-21 09:30,21,123.53,123.53,123.53,123.53,8
20170301|2017-02-21 10:00,21,123.55,123.57,123.55,123.57,100
20170301|2017-02-21 10:30,21,123.66,123.66,123.65,123.66,150
20170301|2017-02-21 11:00,21,123.65,123.65,123.61,123.61,52
20170301|2017-02-21 12:30,21,123.57,123.57,123.57,123.57,100
20170301|2017-02-21 13:00,21,123.6,123.6,123.6,123.6,51
20170301|2017-02-21 14:00,21,123.6,123.6,123.6,123.6,50
20170301|2017-02-22 05:30,22,123.67,123.67,123.67,123.67,25
20170301|2017-02-22 07:00,22,123.68,123.68,123.68,123.68,28
20170301|2017-02-22 07:30,22,123.75,123.8,123.75,123.77,261
20170301|2017-02-22 08:30,22,123.76,123.76,123.76,123.76,50
20170301|2017-02-22 09:00,22,123.76,123.76,123.76,123.76,50
20170301|2017-02-22 09:30,22,123.73,123.73,123.69,123.69,203
20170301|2017-02-22 10:00,22,123.69,123.69,123.69,123.69,1
20170301|2017-02-22 10:30,22,123.66,123.66,123.62,123.62,350
20170301|2017-02-22 11:00,22,123.6,123.6,123.6,123.6,50
20170301|2017-02-22 11:30,22,123.62,123.62,123.62,123.62,24
20170301|2017-02-22 12:30,22,123.59,123.6,123.59,123.6,51
20170301|2017-02-22 13:00,22,123.67,123.67,123.65,123.65,198
20170301|2017-02-22 13:30,22,123.67,123.67,123.63,123.63,250
20170601|2017-02-23 08:30,23,122.07,122.07,122.07,122.07,13
20170601|2017-02-23 09:00,23,122.04,122.06,122.04,122.05,200
20170601|2017-02-23 09:30,23,122.06,122.06,122.06,122.06,54
20170601|2017-02-23 10:00,23,122.06,122.07,122.06,122.07,100
20170601|2017-02-23 12:00,23,122.07,122.07,122.07,122.07,50
20170601|2017-02-23 12:30,23,122.04,122.04,122.04,122.04,100
20170601|2017-02-23 13:00,23,122.03,122.03,122.03,122.03,58
20170601|2017-02-24 07:00,24,122.15,122.15,122.15,122.15,5
20170601|2017-02-24 07:30,24,122.14,122.15,122.14,122.15,22
20170601|2017-02-24 08:30,24,122.14,122.14,122.12,122.12,58
20170601|2017-02-24 09:00,24,122.15,122.2,122.15,122.2,13
20170601|2017-02-24 09:30,24,122.18,122.21,122.18,122.21,18
20170601|2017-02-24 10:00,24,122.22,122.24,122.22,122.24,109
20170601|2017-02-24 10:30,24,122.27,122.27,122.25,122.25,51
20170601|2017-02-24 11:00,24,122.23,122.23,122.23,122.23,153
20170601|2017-02-24 12:00,24,122.26,122.26,122.25,122.25,105
20170601|2017-02-24 12:30,24,122.26,122.26,122.25,122.25,150
20170601|2017-02-24 13:00,24,122.25,122.25,122.25,122.25,66
20170601|2017-02-24 14:00,24,122.28,122.28,122.28,122.28,1
20170601|2017-02-27 07:00,27,122.25,122.25,122.25,122.25,50
20170601|2017-02-27 07:30,27,122.25,122.25,122.25,122.25,1
20170601|2017-02-27 08:00,27,122.31,122.32,122.29,122.32,116
20170601|2017-02-27 08:30,27,122.31,122.34,122.21,122.33,317
20170601|2017-02-27 09:00,27,122.32,122.32,122.32,122.32,111
20170601|2017-02-27 09:30,27,122.3,122.3,122.29,122.29,58
20170601|2017-02-27 10:00,27,122.32,122.32,122.32,122.32,25
20170601|2017-02-27 10:30,27,122.31,122.31,122.31,122.31,50
20170601|2017-02-27 11:30,27,122.27,122.27,122.23,122.24,172
20170601|2017-02-27 12:00,27,122.21,122.23,122.2,122.22,121
20170601|2017-02-27 12:30,27,122.18,122.19,122.17,122.19,208
20170601|2017-02-27 13:00,27,122.19,122.19,122.17,122.17,108
20170601|2017-02-27 13:30,27,122.15,122.15,122.15,122.15,9
20170601|2017-02-28 07:00,28,122.24,122.26,122.24,122.26,158
20170601|2017-02-28 07:30,28,122.27,122.3,122.26,122.3,195
20170601|2017-02-28 08:00,28,122.31,122.32,122.31,122.32,51
20170601|2017-02-28 08:30,28,122.3,122.33,122.3,122.33,101
20170601|2017-02-28 09:00,28,122.32,122.34,122.3,122.34,69
20170601|2017-02-28 09:30,28,122.32,122.33,122.32,122.33,250
20170601|2017-02-28 10:00,28,122.33,122.34,122.33,122.34,119
20170601|2017-02-28 10:30,28,122.33,122.33,122.32,122.32,232
20170601|2017-02-28 11:00,28,122.32,122.35,122.32,122.33,276
20170601|2017-02-28 11:30,28,122.32,122.32,122.32,122.32,100
20170601|2017-02-28 12:00,28,122.33,122.33,122.32,122.33,257
20170601|2017-02-28 12:30,28,122.33,122.33,122.3,122.3,266
20170601|2017-02-28 13:00,28,122.29,122.3,122.2,122.3,107
20170601|2017-02-28 13:30,28,122.31,122.31,122.31,122.31,50
20170601|2017-02-28 14:00,28,122.31,122.31,122.31,122.31,16
20170601|2017-02-28 14:30,28,122.29,122.29,122.29,122.29,16
20170601|2017-03-01 05:00,1,122.12,122.12,122.12,122.12,1
20170601|2017-03-01 05:30,1,122.08,122.08,122.08,122.08,1
20170601|2017-03-01 06:00,1,122.04,122.04,122,122,7
20170601|2017-03-01 06:30,1,122.01,122.01,121.99,122.01,57
20170601|2017-03-01 07:00,1,121.99,121.99,121.96,121.96,76
20170601|2017-03-01 07:30,1,121.92,121.92,121.8,121.8,67
20170601|2017-03-01 08:00,1,121.82,121.82,121.82,121.82,1
20170601|2017-03-01 08:30,1,121.86,121.95,121.86,121.94,273
20170601|2017-03-01 09:00,1,122,122,122,122,6
20170601|2017-03-01 09:30,1,122.04,122.04,122.04,122.04,100
20170601|2017-03-01 10:00,1,122.05,122.06,122.03,122.03,125
20170601|2017-03-01 10:30,1,122.04,122.05,122.03,122.05,226
20170601|2017-03-01 11:00,1,122.06,122.06,122.06,122.06,150
20170601|2017-03-01 11:30,1,122.04,122.05,122.04,122.05,51
20170601|2017-03-01 12:30,1,122.06,122.06,122.05,122.05,151
20170601|2017-03-02 07:00,2,122.01,122.01,121.99,122,150
20170601|2017-03-02 07:30,2,121.99,122.03,121.99,122,472
20170601|2017-03-02 08:00,2,122.01,122.01,121.98,121.98,68
20170601|2017-03-02 08:30,2,122,122.01,121.99,121.99,350
20170601|2017-03-02 09:00,2,121.99,122,121.99,122,160
20170601|2017-03-02 09:30,2,122,122,122,122,30
20170601|2017-03-02 10:00,2,121.96,121.99,121.96,121.96,66
20170601|2017-03-02 10:30,2,121.97,121.97,121.97,121.97,50
20170601|2017-03-02 11:30,2,121.92,121.92,121.92,121.92,50
20170601|2017-03-02 12:30,2,121.88,121.91,121.88,121.91,150
20170601|2017-03-02 13:00,2,121.91,121.92,121.91,121.92,42
20170601|2017-03-02 13:30,2,121.93,121.93,121.92,121.93,37
20170601|2017-03-02 14:00,2,121.93,121.93,121.93,121.93,25
20170601|2017-03-02 14:30,2,121.94,121.95,121.94,121.95,33
20170601|2017-03-03 07:00,3,121.87,121.9,121.87,121.9,121
20170601|2017-03-03 07:30,3,121.92,121.92,121.92,121.92,50
20170601|2017-03-03 08:00,3,121.92,121.95,121.91,121.95,253
20170601|2017-03-03 08:30,3,121.96,121.96,121.96,121.96,50
20170601|2017-03-03 09:30,3,121.91,121.91,121.89,121.89,150
20170601|2017-03-03 11:00,3,121.88,121.88,121.88,121.88,50
20170601|2017-03-03 12:30,3,121.87,121.89,121.87,121.89,61
20170601|2017-03-03 13:00,3,121.91,121.93,121.91,121.93,250
20170601|2017-03-03 13:30,3,121.95,121.95,121.95,121.95,2
20170601|2017-03-03 14:30,3,121.97,121.98,121.95,121.95,45
20170601|2017-03-03 15:00,3,121.97,121.97,121.97,121.97,19
20170601|2017-03-06 07:00,6,122.05,122.05,122.05,122.05,50
20170601|2017-03-06 07:30,6,122.04,122.04,122.04,122.04,50
20170601|2017-03-06 08:00,6,122.02,122.03,122.02,122.03,100
20170601|2017-03-06 08:30,6,122.01,122.01,122.01,122.01,50
20170601|2017-03-06 09:30,6,122.04,122.04,122.03,122.03,100
20170601|2017-03-06 12:00,6,121.99,121.99,121.98,121.98,130
20170601|2017-03-06 12:30,6,121.99,121.99,121.99,121.99,100
20170601|2017-03-06 13:00,6,122,122,122,122,50
20170601|2017-03-07 07:00,7,121.96,121.96,121.96,121.96,50
20170601|2017-03-07 07:30,7,121.94,121.94,121.93,121.93,100
20170601|2017-03-07 08:00,7,121.93,121.93,121.93,121.93,50
20170601|2017-03-07 08:30,7,121.94,121.94,121.94,121.94,50
20170601|2017-03-07 09:00,7,121.93,121.93,121.9,121.9,128
20170601|2017-03-07 09:30,7,121.89,121.91,121.89,121.91,91
20170601|2017-03-07 10:00,7,121.91,121.91,121.9,121.91,32
20170601|2017-03-07 10:30,7,121.91,121.91,121.91,121.91,50
20170601|2017-03-07 11:00,7,121.92,121.92,121.92,121.92,50
20170601|2017-03-07 11:30,7,121.89,121.89,121.89,121.89,3
20170601|2017-03-07 12:00,7,121.9,121.9,121.88,121.88,83
20170601|2017-03-07 12:30,7,121.86,121.87,121.86,121.87,100
20170601|2017-03-07 13:30,7,121.88,121.89,121.88,121.88,200
20170601|2017-03-08 06:00,8,121.76,121.76,121.76,121.76,1
20170601|2017-03-08 07:00,8,121.75,121.75,121.68,121.68,52
20170601|2017-03-08 08:00,8,121.64,121.64,121.6,121.6,52
20170601|2017-03-08 08:30,8,121.59,121.62,121.59,121.62,150
20170601|2017-03-08 09:00,8,121.63,121.66,121.63,121.63,165
20170601|2017-03-08 09:30,8,121.62,121.62,121.61,121.61,150
20170601|2017-03-08 11:30,8,121.62,121.62,121.62,121.62,8
20170601|2017-03-08 12:00,8,121.66,121.66,121.66,121.66,50
20170601|2017-03-08 13:30,8,121.68,121.68,121.68,121.68,100
20170601|2017-03-08 14:00,8,121.66,121.66,121.66,121.66,50
20170601|2017-03-09 06:30,9,121.66,121.66,121.66,121.66,50
20170601|2017-03-09 07:30,9,121.69,121.69,121.67,121.67,140
20170601|2017-03-09 08:00,9,121.62,121.62,121.62,121.62,50
20170601|2017-03-09 08:30,9,121.59,121.59,121.57,121.57,73
20170601|2017-03-09 09:00,9,121.57,121.6,121.54,121.57,290
20170601|2017-03-09 09:30,9,121.57,121.58,121.57,121.58,250
20170601|2017-03-09 10:00,9,121.58,121.58,121.58,121.58,50
20170601|2017-03-09 10:30,9,121.61,121.61,121.57,121.57,99
20170601|2017-03-09 12:00,9,121.56,121.59,121.56,121.59,16
20170601|2017-03-09 12:30,9,121.59,121.59,121.58,121.58,12
20170601|2017-03-09 13:00,9,121.56,121.56,121.54,121.54,24
20170601|2017-03-09 13:30,9,121.53,121.57,121.53,121.57,170
20170601|2017-03-09 14:00,9,121.55,121.55,121.55,121.55,100
20170601|2017-03-10 06:00,10,121.52,121.52,121.52,121.52,1
20170601|2017-03-10 06:30,10,121.47,121.47,121.47,121.47,25
20170601|2017-03-10 07:00,10,121.45,121.46,121.45,121.46,26
20170601|2017-03-10 07:30,10,121.37,121.39,121.37,121.39,37
20170601|2017-03-10 08:00,10,121.5,121.52,121.5,121.52,64
20170601|2017-03-10 08:30,10,121.46,121.46,121.42,121.43,152
20170601|2017-03-10 09:00,10,121.45,121.48,121.45,121.45,169
20170601|2017-03-10 09:30,10,121.45,121.45,121.39,121.42,351
20170601|2017-03-10 10:00,10,121.41,121.41,121.37,121.4,309
20170601|2017-03-10 10:30,10,121.41,121.41,121.4,121.41,124
20170601|2017-03-10 11:00,10,121.43,121.44,121.43,121.44,58
20170601|2017-03-10 11:30,10,121.44,121.45,121.44,121.45,100
20170601|2017-03-10 12:00,10,121.47,121.47,121.47,121.47,100
20170601|2017-03-10 12:30,10,121.48,121.48,121.48,121.48,83
20170601|2017-03-10 13:00,10,121.46,121.47,121.46,121.47,116
20170601|2017-03-10 13:30,10,121.47,121.47,121.47,121.47,40
20170601|2017-03-10 14:30,10,121.45,121.45,121.45,121.45,1
20170601|2017-03-13 07:00,13,121.43,121.43,121.43,121.43,50
20170601|2017-03-13 07:30,13,121.39,121.39,121.39,121.39,50
20170601|2017-03-13 08:00,13,121.34,121.34,121.34,121.34,10
20170601|2017-03-13 09:00,13,121.34,121.34,121.33,121.33,68
20170601|2017-03-13 10:30,13,121.33,121.33,121.3,121.3,187
20170601|2017-03-13 11:00,13,121.25,121.25,121.25,121.25,50
20170601|2017-03-13 11:30,13,121.24,121.24,121.24,121.24,18
20170601|2017-03-13 12:00,13,121.25,121.25,121.25,121.25,29
20170601|2017-03-13 13:30,13,121.27,121.27,121.27,121.27,2
20170601|2017-03-13 14:00,13,121.26,121.26,121.26,121.26,10
20170601|2017-03-13 14:30,13,121.24,121.25,121.24,121.25,34
20170601|2017-03-14 07:00,14,121.28,121.32,121.28,121.32,264
20170601|2017-03-14 07:30,14,121.31,121.31,121.24,121.27,230
20170601|2017-03-14 08:00,14,121.25,121.29,121.24,121.29,163
20170601|2017-03-14 08:30,14,121.29,121.3,121.29,121.29,131
20170601|2017-03-14 09:00,14,121.33,121.33,121.33,121.33,50
20170601|2017-03-14 09:30,14,121.34,121.34,121.33,121.33,128
20170601|2017-03-14 10:00,14,121.32,121.32,121.31,121.31,56
20170601|2017-03-14 10:30,14,121.31,121.34,121.31,121.34,107
20170601|2017-03-14 11:00,14,121.34,121.34,121.34,121.34,16
20170601|2017-03-14 11:30,14,121.33,121.35,121.33,121.35,42
20170601|2017-03-14 12:00,14,121.37,121.37,121.37,121.37,50
20170601|2017-03-14 13:00,14,121.37,121.37,121.37,121.37,50
20170601|2017-03-14 14:00,14,121.37,121.37,121.37,121.37,50
20170601|2017-03-14 14:30,14,121.37,121.37,121.37,121.37,15
20170601|2017-03-15 06:30,15,121.44,121.45,121.44,121.45,52
20170601|2017-03-15 07:30,15,121.45,121.45,121.42,121.42,15
20170601|2017-03-15 08:30,15,121.48,121.48,121.48,121.48,16
20170601|2017-03-15 09:00,15,121.48,121.48,121.47,121.47,102
20170601|2017-03-15 09:30,15,121.46,121.46,121.46,121.46,16
20170601|2017-03-15 10:00,15,121.46,121.46,121.46,121.46,1
20170601|2017-03-15 10:30,15,121.47,121.47,121.47,121.47,50
20170601|2017-03-15 13:00,15,121.69,121.7,121.65,121.65,361
20170601|2017-03-15 13:30,15,121.64,121.74,121.64,121.72,304
20170601|2017-03-15 14:00,15,121.75,121.75,121.72,121.72,151
20170601|2017-03-15 14:30,15,121.76,121.77,121.76,121.77,2
20170601|2017-03-16 06:30,16,121.64,121.65,121.64,121.65,42
20170601|2017-03-16 07:00,16,121.64,121.64,121.62,121.64,72
20170601|2017-03-16 07:30,16,121.62,121.66,121.62,121.66,100
20170601|2017-03-16 08:00,16,121.65,121.65,121.65,121.65,2
20170601|2017-03-16 08:30,16,121.66,121.66,121.64,121.64,60
20170601|2017-03-16 09:30,16,121.59,121.6,121.59,121.6,75
20170601|2017-03-16 10:00,16,121.65,121.65,121.65,121.65,25
20170601|2017-03-16 10:30,16,121.66,121.66,121.66,121.66,11
20170601|2017-03-16 11:30,16,121.66,121.66,121.64,121.64,52
20170601|2017-03-16 12:00,16,121.64,121.64,121.64,121.64,2
20170601|2017-03-16 12:30,16,121.63,121.63,121.63,121.63,50
20170601|2017-03-16 13:30,16,121.63,121.65,121.63,121.64,131
20170601|2017-03-17 07:30,17,121.75,121.75,121.75,121.75,1
20170601|2017-03-17 08:30,17,121.71,121.71,121.71,121.71,83
20170601|2017-03-17 09:00,17,121.74,121.77,121.74,121.77,62
20170601|2017-03-17 09:30,17,121.78,121.78,121.78,121.78,100
20170601|2017-03-17 10:00,17,121.79,121.8,121.79,121.8,52
20170601|2017-03-17 10:30,17,121.81,121.84,121.81,121.84,59
20170601|2017-03-17 11:00,17,121.81,121.81,121.81,121.81,13
20170601|2017-03-20 07:00,20,121.79,121.79,121.79,121.79,100
20170601|2017-03-20 07:30,20,121.78,121.78,121.77,121.78,72
20170601|2017-03-20 08:30,20,121.83,121.83,121.83,121.83,100
20170601|2017-03-20 09:30,20,121.86,121.86,121.85,121.85,108
20170601|2017-03-20 10:00,20,121.86,121.86,121.86,121.86,2
20170601|2017-03-20 10:30,20,121.88,121.9,121.88,121.9,39
20170601|2017-03-20 11:00,20,121.91,121.91,121.9,121.9,100
20170601|2017-03-20 11:30,20,121.9,121.9,121.9,121.9,100
20170601|2017-03-20 13:00,20,121.9,121.9,121.89,121.89,80
20170601|2017-03-20 13:30,20,121.9,121.9,121.9,121.9,51
20170601|2017-03-21 06:00,21,121.9,121.9,121.9,121.9,10
20170601|2017-03-21 07:00,21,121.86,121.86,121.83,121.83,87
20170601|2017-03-21 07:30,21,121.75,121.75,121.73,121.73,59
20170601|2017-03-21 08:00,21,121.74,121.76,121.73,121.76,250
20170601|2017-03-21 09:00,21,121.8,121.86,121.8,121.86,150
20170601|2017-03-21 09:30,21,121.87,121.87,121.85,121.85,60
20170601|2017-03-21 10:00,21,121.88,121.89,121.88,121.89,25
20170601|2017-03-21 10:30,21,121.92,121.97,121.92,121.95,201
20170601|2017-03-21 11:00,21,121.9,121.9,121.89,121.9,150
20170601|2017-03-21 12:00,21,121.94,121.94,121.94,121.94,100
20170601|2017-03-21 13:00,21,121.96,121.96,121.96,121.96,50
20170601|2017-03-22 05:00,22,122,122,122,122,1
20170601|2017-03-22 07:00,22,122.06,122.06,122.04,122.04,78
20170601|2017-03-22 07:30,22,122.07,122.12,122.07,122.12,100
20170601|2017-03-22 08:00,22,122.13,122.15,122.13,122.15,61
20170601|2017-03-22 08:30,22,122.15,122.15,122.15,122.15,34
20170601|2017-03-22 09:00,22,122.21,122.21,122.21,122.21,101
20170601|2017-03-22 09:30,22,122.22,122.22,122.17,122.17,114
20170601|2017-03-22 10:00,22,122.14,122.14,122.13,122.13,9
20170601|2017-03-22 10:30,22,122.08,122.08,122.08,122.08,50
20170601|2017-03-22 12:00,22,122.12,122.12,122.12,122.12,100
20170601|2017-03-22 13:00,22,122.14,122.14,122.12,122.13,117
20170601|2017-03-22 14:00,22,122.09,122.09,122.09,122.09,50
20170601|2017-03-23 06:30,23,122.05,122.05,122.05,122.05,1
20170601|2017-03-23 07:00,23,122.05,122.05,122.04,122.04,77
20170601|2017-03-23 07:30,23,122.1,122.18,122.1,122.18,103
20170601|2017-03-23 08:00,23,122.19,122.19,122.19,122.19,100
20170601|2017-03-23 08:30,23,122.2,122.2,122.15,122.15,114
20170601|2017-03-23 09:00,23,122.13,122.13,122.13,122.13,50
20170601|2017-03-23 09:30,23,122.12,122.12,122.1,122.11,202
20170601|2017-03-23 10:00,23,122.11,122.11,122.09,122.09,63
20170601|2017-03-23 10:30,23,122.05,122.05,122.05,122.05,6
20170601|2017-03-23 11:00,23,122.05,122.05,122.01,122.01,68
20170601|2017-03-23 11:30,23,122.02,122.02,122.02,122.02,61
20170601|2017-03-23 12:00,23,122.02,122.06,122.02,122.06,201
20170601|2017-03-23 12:30,23,122.07,122.07,122.05,122.05,58
20170601|2017-03-23 13:00,23,122.06,122.06,122.06,122.06,50
20170601|2017-03-23 13:30,23,122.07,122.07,122.07,122.07,50
20170601|2017-03-24 05:30,24,122.13,122.13,122.09,122.09,38
20170601|2017-03-24 07:30,24,122.14,122.18,122.14,122.18,130
20170601|2017-03-24 08:00,24,122.17,122.18,122.17,122.18,150
20170601|2017-03-24 08:30,24,122.16,122.16,122.16,122.16,50
20170601|2017-03-24 09:00,24,122.17,122.21,122.17,122.21,166
20170601|2017-03-24 09:30,24,122.22,122.24,122.22,122.24,431
20170601|2017-03-24 10:00,24,122.24,122.26,122.24,122.26,250
20170601|2017-03-24 10:30,24,122.25,122.25,122.25,122.25,50
20170601|2017-03-24 11:00,24,122.25,122.3,122.25,122.28,180
20170601|2017-03-24 12:00,24,122.29,122.29,122.29,122.29,50
20170601|2017-03-24 12:30,24,122.28,122.28,122.28,122.28,50
20170601|2017-03-24 13:00,24,122.3,122.3,122.28,122.28,110
20170601|2017-03-24 14:00,24,122.3,122.35,122.3,122.35,103
20170601|2017-03-27 06:00,27,122.48,122.48,122.48,122.48,28
20170601|2017-03-27 06:30,27,122.52,122.53,122.52,122.53,51
20170601|2017-03-27 07:00,27,122.56,122.6,122.56,122.59,249
20170601|2017-03-27 07:30,27,122.55,122.62,122.54,122.62,178
20170601|2017-03-27 08:30,27,122.59,122.59,122.56,122.56,9
20170601|2017-03-27 09:30,27,122.54,122.54,122.51,122.51,78
20170601|2017-03-27 10:00,27,122.51,122.52,122.5,122.5,29
20170601|2017-03-27 10:30,27,122.47,122.48,122.47,122.48,40
20170601|2017-03-27 11:30,27,122.48,122.48,122.48,122.48,16
20170601|2017-03-27 13:00,27,122.47,122.47,122.47,122.47,8
20170601|2017-03-27 13:30,27,122.46,122.46,122.46,122.46,18
20170601|2017-03-28 05:30,28,122.49,122.49,122.49,122.49,50
20170601|2017-03-28 07:30,28,122.57,122.58,122.57,122.58,81
20170601|2017-03-28 08:30,28,122.58,122.58,122.56,122.57,238
20170601|2017-03-28 09:00,28,122.56,122.56,122.53,122.53,51
20170601|2017-03-28 09:30,28,122.57,122.57,122.57,122.57,19
20170601|2017-03-28 10:30,28,122.52,122.52,122.51,122.51,100
20170601|2017-03-28 11:00,28,122.52,122.52,122.52,122.52,30
20170601|2017-03-28 11:30,28,122.5,122.5,122.5,122.5,12
20170601|2017-03-28 12:30,28,122.47,122.47,122.42,122.42,116
20170601|2017-03-28 13:00,28,122.39,122.4,122.37,122.37,41
20170601|2017-03-28 13:30,28,122.38,122.39,122.38,122.39,47
20170601|2017-03-29 05:30,29,122.43,122.43,122.43,122.43,32
20170601|2017-03-29 07:00,29,122.49,122.49,122.49,122.49,66
20170601|2017-03-29 07:30,29,122.5,122.52,122.5,122.52,103
20170601|2017-03-29 08:00,29,122.52,122.52,122.52,122.52,50
20170601|2017-03-29 09:30,29,122.5,122.5,122.49,122.49,8
20170601|2017-03-29 10:00,29,122.53,122.55,122.53,122.53,266
20170601|2017-03-29 11:30,29,122.54,122.54,122.54,122.54,50
20170601|2017-03-29 12:30,29,122.53,122.53,122.53,122.53,16
20170601|2017-03-29 13:30,29,122.53,122.53,122.53,122.53,50
20170601|2017-03-30 07:30,30,122.55,122.55,122.55,122.55,50
20170601|2017-03-30 08:00,30,122.52,122.54,122.52,122.54,100
20170601|2017-03-30 09:30,30,122.51,122.54,122.51,122.54,100
20170601|2017-03-30 10:00,30,122.51,122.51,122.49,122.49,167
20170601|2017-03-30 11:00,30,122.44,122.44,122.44,122.44,50
20170601|2017-03-30 11:30,30,122.44,122.44,122.44,122.44,62
20170601|2017-03-30 12:00,30,122.43,122.43,122.43,122.43,100
20170601|2017-03-30 12:30,30,122.39,122.39,122.39,122.39,23
20170601|2017-03-30 13:00,30,122.4,122.4,122.39,122.39,18
20170601|2017-03-30 13:30,30,122.38,122.38,122.38,122.38,59
20170601|2017-03-30 14:00,30,122.38,122.39,122.38,122.39,28
20170601|2017-03-30 14:30,30,122.37,122.4,122.37,122.39,60
20170601|2017-03-31 07:30,31,122.27,122.27,122.17,122.17,166
20170601|2017-03-31 08:00,31,122.15,122.2,122.15,122.2,308
20170601|2017-03-31 08:30,31,122.21,122.21,122.21,122.21,44
20170601|2017-03-31 09:00,31,122.24,122.24,122.16,122.16,94
20170601|2017-03-31 09:30,31,122.25,122.25,122.23,122.23,50
20170601|2017-03-31 10:00,31,122.24,122.24,122.24,122.24,6
20170601|2017-03-31 10:30,31,122.25,122.25,122.25,122.25,15
20170601|2017-03-31 11:00,31,122.28,122.28,122.26,122.26,82
20170601|2017-03-31 11:30,31,122.28,122.28,122.28,122.28,45
20170601|2017-03-31 12:30,31,122.27,122.27,122.27,122.27,100
20170601|2017-03-31 13:30,31,122.26,122.26,122.26,122.26,25
20170601|2017-04-03 07:00,3,122.4,122.4,122.4,122.4,50
20170601|2017-04-03 07:30,3,122.4,122.4,122.4,122.4,50
20170601|2017-04-03 08:00,3,122.39,122.39,122.38,122.38,5
20170601|2017-04-03 08:30,3,122.39,122.41,122.39,122.41,35
20170601|2017-04-03 09:00,3,122.47,122.51,122.47,122.51,165
20170601|2017-04-03 09:30,3,122.55,122.63,122.55,122.63,45
20170601|2017-04-03 10:00,3,122.62,122.63,122.6,122.6,152
20170601|2017-04-03 10:30,3,122.6,122.71,122.59,122.62,285
20170601|2017-04-03 11:00,3,122.61,122.62,122.6,122.6,99
20170601|2017-04-03 12:00,3,122.58,122.58,122.57,122.57,100
20170601|2017-04-03 13:00,3,122.53,122.55,122.53,122.55,73
20170601|2017-04-03 13:30,3,122.53,122.53,122.5,122.5,66
20170601|2017-04-04 06:00,4,122.7,122.7,122.67,122.67,75
20170601|2017-04-04 06:30,4,122.66,122.66,122.66,122.66,33
20170601|2017-04-04 07:00,4,122.67,122.67,122.65,122.65,13
20170601|2017-04-04 07:30,4,122.65,122.65,122.65,122.65,50
20170601|2017-04-04 08:00,4,122.6,122.61,122.59,122.59,253
20170601|2017-04-04 08:30,4,122.57,122.57,122.54,122.56,425
20170601|2017-04-04 09:00,4,122.57,122.58,122.57,122.58,153
20170601|2017-04-04 09:30,4,122.58,122.61,122.58,122.61,200
20170601|2017-04-04 10:00,4,122.58,122.58,122.55,122.55,249
20170601|2017-04-04 10:30,4,122.53,122.53,122.52,122.52,175
20170601|2017-04-04 12:00,4,122.54,122.54,122.54,122.54,50
20170601|2017-04-04 12:30,4,122.54,122.54,122.54,122.54,50
20170601|2017-04-04 13:00,4,122.52,122.52,122.52,122.52,56
20170601|2017-04-04 13:30,4,122.52,122.52,122.52,122.52,51
20170601|2017-04-05 07:30,5,122.47,122.47,122.47,122.47,24
20170601|2017-04-05 08:00,5,122.48,122.48,122.48,122.48,4
20170601|2017-04-05 08:30,5,122.44,122.44,122.44,122.44,17
20170601|2017-04-05 09:30,5,122.47,122.55,122.47,122.55,145
20170601|2017-04-05 10:00,5,122.53,122.53,122.53,122.53,55
20170601|2017-04-05 11:00,5,122.51,122.52,122.51,122.52,100
20170601|2017-04-05 11:30,5,122.52,122.52,122.52,122.52,50
20170601|2017-04-05 12:00,5,122.54,122.54,122.54,122.54,100
20170601|2017-04-05 13:00,5,122.48,122.51,122.48,122.51,80
20170601|2017-04-05 14:00,5,122.53,122.53,122.53,122.53,20
20170601|2017-04-06 07:00,6,122.61,122.61,122.61,122.61,26
20170601|2017-04-06 07:30,6,122.63,122.63,122.63,122.63,50
20170601|2017-04-06 08:00,6,122.63,122.63,122.63,122.63,50
20170601|2017-04-06 08:30,6,122.63,122.66,122.63,122.66,150
20170601|2017-04-06 09:00,6,122.63,122.63,122.58,122.58,300
20170601|2017-04-06 09:30,6,122.57,122.6,122.57,122.6,158
20170601|2017-04-06 10:00,6,122.58,122.58,122.57,122.57,83
20170601|2017-04-06 10:30,6,122.55,122.55,122.54,122.54,125
20170601|2017-04-06 11:00,6,122.54,122.56,122.54,122.56,175
20170601|2017-04-06 11:30,6,122.54,122.58,122.54,122.58,80
20170601|2017-04-06 12:30,6,122.57,122.57,122.56,122.56,75
20170601|2017-04-06 13:00,6,122.58,122.59,122.58,122.58,200
20170601|2017-04-06 13:30,6,122.58,122.61,122.58,122.61,55
20170601|2017-04-06 14:00,6,122.61,122.61,122.61,122.61,8
20170601|2017-04-07 07:00,7,122.7,122.73,122.7,122.72,108
20170601|2017-04-07 07:30,7,122.8,122.8,122.7,122.7,200
20170601|2017-04-07 08:00,7,122.7,122.7,122.65,122.65,301
20170601|2017-04-07 08:30,7,122.66,122.7,122.66,122.7,200
20170601|2017-04-07 09:00,7,122.69,122.69,122.61,122.64,183
20170601|2017-04-07 09:30,7,122.64,122.64,122.62,122.62,175
20170601|2017-04-07 10:00,7,122.58,122.58,122.58,122.58,108
20170601|2017-04-07 10:30,7,122.57,122.57,122.57,122.57,50
20170601|2017-04-07 11:00,7,122.55,122.55,122.55,122.55,50
20170601|2017-04-07 11:30,7,122.44,122.51,122.44,122.48,150
20170601|2017-04-07 12:00,7,122.43,122.43,122.42,122.42,61
20170601|2017-04-07 12:30,7,122.4,122.4,122.4,122.4,50
20170601|2017-04-07 13:00,7,122.37,122.37,122.36,122.36,93
20170601|2017-04-10 07:00,10,122.33,122.33,122.33,122.33,34
20170601|2017-04-10 08:00,10,122.38,122.38,122.35,122.37,173
20170601|2017-04-10 08:30,10,122.38,122.38,122.34,122.34,127
20170601|2017-04-10 09:30,10,122.35,122.35,122.35,122.35,16
20170601|2017-04-10 10:30,10,122.35,122.35,122.35,122.35,50
20170601|2017-04-10 11:00,10,122.36,122.39,122.36,122.39,54
20170601|2017-04-10 12:30,10,122.33,122.33,122.33,122.33,50
20170601|2017-04-10 13:00,10,122.33,122.33,122.33,122.33,1
20170601|2017-04-10 14:30,10,122.31,122.31,122.31,122.31,4
20170601|2017-04-11 07:00,11,122.35,122.35,122.35,122.35,100
20170601|2017-04-11 08:00,11,122.42,122.44,122.41,122.44,225
20170601|2017-04-11 08:30,11,122.47,122.47,122.47,122.47,50
20170601|2017-04-11 09:00,11,122.47,122.48,122.47,122.48,100
20170601|2017-04-11 09:30,11,122.49,122.54,122.49,122.54,91
20170601|2017-04-11 10:00,11,122.55,122.55,122.52,122.52,209
20170601|2017-04-11 11:00,11,122.49,122.49,122.49,122.49,30
20170601|2017-04-11 12:00,11,122.44,122.44,122.44,122.44,50
20170601|2017-04-11 12:30,11,122.53,122.53,122.53,122.53,4
20170601|2017-04-11 13:00,11,122.52,122.52,122.52,122.52,50
20170601|2017-04-11 13:30,11,122.53,122.53,122.53,122.53,1
20170601|2017-04-12 07:30,12,122.58,122.58,122.58,122.58,85
20170601|2017-04-12 08:00,12,122.58,122.58,122.58,122.58,13
20170601|2017-04-12 10:00,12,122.53,122.56,122.53,122.53,291
20170601|2017-04-12 10:30,12,122.53,122.55,122.53,122.55,52
20170601|2017-04-12 11:00,12,122.54,122.54,122.54,122.54,50
20170601|2017-04-12 11:30,12,122.53,122.53,122.53,122.53,179
20170601|2017-04-12 12:00,12,122.53,122.53,122.53,122.53,50
20170601|2017-04-12 12:30,12,122.53,122.53,122.48,122.51,502
20170601|2017-04-12 13:00,12,122.51,122.53,122.51,122.52,208
20170601|2017-04-12 13:30,12,122.52,122.52,122.52,122.52,250
20170601|2017-04-12 14:00,12,122.53,122.6,122.53,122.58,400
20170601|2017-04-12 15:00,12,122.65,122.67,122.65,122.67,82
20170601|2017-04-13 06:00,13,122.75,122.75,122.75,122.75,33
20170601|2017-04-13 07:00,13,122.68,122.68,122.68,122.68,50
20170601|2017-04-13 07:30,13,122.68,122.69,122.67,122.67,59
20170601|2017-04-13 08:00,13,122.72,122.72,122.7,122.7,100
20170601|2017-04-13 08:30,13,122.69,122.69,122.65,122.65,31
20170601|2017-04-13 09:00,13,122.64,122.64,122.62,122.64,216
20170601|2017-04-13 09:30,13,122.64,122.66,122.61,122.66,250
20170601|2017-04-13 10:00,13,122.65,122.66,122.65,122.66,6
20170601|2017-04-13 10:30,13,122.67,122.67,122.67,122.67,50
20170601|2017-04-13 11:00,13,122.67,122.7,122.67,122.7,116
20170601|2017-04-13 11:30,13,122.69,122.76,122.68,122.75,265
20170601|2017-04-13 12:00,13,122.76,122.76,122.76,122.76,25
20170601|2017-04-17 07:00,17,122.78,122.79,122.78,122.78,400
20170601|2017-04-17 07:30,17,122.77,122.77,122.77,122.77,4
20170601|2017-04-17 08:00,17,122.77,122.78,122.77,122.78,75
20170601|2017-04-17 09:00,17,122.78,122.78,122.77,122.78,5
20170601|2017-04-17 09:30,17,122.79,122.82,122.79,122.82,111
20170601|2017-04-17 13:00,17,122.76,122.76,122.75,122.75,125
20170601|2017-04-17 13:30,17,122.73,122.76,122.73,122.74,11
20170601|2017-04-17 14:00,17,122.74,122.74,122.74,122.74,57
20170601|2017-04-18 07:00,18,122.8,122.81,122.8,122.81,17
20170601|2017-04-18 07:30,18,122.86,122.86,122.85,122.85,100
20170601|2017-04-18 08:00,18,122.86,122.9,122.86,122.89,209
20170601|2017-04-18 08:30,18,122.93,122.93,122.88,122.88,174
20170601|2017-04-18 09:00,18,122.89,122.92,122.89,122.92,58
20170601|2017-04-18 09:30,18,122.96,122.97,122.96,122.97,58
20170601|2017-04-18 10:00,18,122.98,122.99,122.98,122.99,100
20170601|2017-04-18 10:30,18,123.05,123.05,123.04,123.04,77
20170601|2017-04-18 11:00,18,123.06,123.07,123.06,123.06,66
20170601|2017-04-18 11:30,18,123.05,123.05,123.04,123.05,175
20170601|2017-04-18 12:00,18,123.04,123.04,123.04,123.04,1
20170601|2017-04-18 12:30,18,123.04,123.04,123.03,123.03,98
20170601|2017-04-18 13:00,18,123.03,123.03,123.02,123.02,113
20170601|2017-04-18 13:30,18,123.04,123.04,123.04,123.04,50
20170601|2017-04-19 07:00,19,122.95,122.95,122.91,122.91,150
20170601|2017-04-19 08:00,19,122.95,122.95,122.94,122.94,27
20170601|2017-04-19 08:30,19,122.94,122.94,122.9,122.9,100
20170601|2017-04-19 09:00,19,122.89,122.89,122.89,122.89,50
20170601|2017-04-19 09:30,19,122.87,122.87,122.86,122.86,150
20170601|2017-04-19 10:00,19,122.85,122.85,122.85,122.85,32
20170601|2017-04-19 11:00,19,122.86,122.86,122.86,122.86,2
20170601|2017-04-19 11:30,19,122.93,122.93,122.93,122.93,50
20170601|2017-04-19 12:00,19,122.91,122.91,122.91,122.91,50
20170601|2017-04-19 13:00,19,122.9,122.9,122.9,122.9,50
20170601|2017-04-20 07:00,20,122.84,122.84,122.84,122.84,7
20170601|2017-04-20 07:30,20,122.84,122.84,122.84,122.84,4
20170601|2017-04-20 08:00,20,122.82,122.85,122.81,122.85,154
20170601|2017-04-20 08:30,20,122.84,122.84,122.84,122.84,50
20170601|2017-04-20 09:00,20,122.84,122.84,122.79,122.79,213
20170601|2017-04-20 09:30,20,122.83,122.83,122.81,122.81,60
20170601|2017-04-20 10:00,20,122.82,122.82,122.81,122.81,70
20170601|2017-04-20 10:30,20,122.81,122.81,122.78,122.78,100
20170601|2017-04-20 11:00,20,122.78,122.78,122.78,122.78,25
20170601|2017-04-20 12:00,20,122.79,122.79,122.79,122.79,50
20170601|2017-04-20 12:30,20,122.79,122.8,122.78,122.8,100
20170601|2017-04-20 13:00,20,122.83,122.83,122.82,122.82,10
20170601|2017-04-20 13:30,20,122.81,122.81,122.81,122.81,50
20170601|2017-04-20 14:00,20,122.81,122.81,122.81,122.81,13
20170601|2017-04-21 05:30,21,122.84,122.84,122.84,122.84,50
20170601|2017-04-21 07:30,21,122.94,122.96,122.94,122.96,109
20170601|2017-04-21 08:00,21,122.97,122.98,122.97,122.98,60
20170601|2017-04-21 08:30,21,122.98,122.98,122.96,122.96,67
20170601|2017-04-21 09:00,21,122.97,122.97,122.96,122.96,100
20170601|2017-04-21 09:30,21,122.96,122.96,122.96,122.96,15
20170601|2017-04-21 10:30,21,122.96,122.96,122.96,122.96,50
20170601|2017-04-21 11:30,21,122.97,122.97,122.97,122.97,50
20170601|2017-04-21 12:00,21,122.98,122.98,122.98,122.98,150
20170601|2017-04-21 13:00,21,122.93,122.94,122.93,122.94,65
20170601|2017-04-21 13:30,21,122.93,122.93,122.93,122.93,5
20170601|2017-04-24 07:00,24,122.68,122.68,122.68,122.68,100
20170601|2017-04-24 07:30,24,122.69,122.73,122.69,122.71,300
20170601|2017-04-24 08:00,24,122.71,122.71,122.7,122.7,150
20170601|2017-04-24 09:00,24,122.74,122.74,122.73,122.73,55
20170601|2017-04-24 09:30,24,122.76,122.8,122.76,122.8,75
20170601|2017-04-24 10:00,24,122.78,122.79,122.78,122.79,100
20170601|2017-04-24 10:30,24,122.82,122.82,122.82,122.82,100
20170601|2017-04-24 11:00,24,122.81,122.82,122.81,122.82,100
20170601|2017-04-24 11:30,24,122.8,122.8,122.8,122.8,100
20170601|2017-04-24 12:00,24,122.78,122.78,122.76,122.76,70
20170601|2017-04-24 12:30,24,122.76,122.76,122.75,122.75,58
20170601|2017-04-24 13:00,24,122.78,122.78,122.77,122.77,66
20170601|2017-04-24 13:30,24,122.77,122.77,122.76,122.76,150
20170601|2017-04-24 14:30,24,122.77,122.77,122.77,122.77,50
20170601|2017-04-25 07:30,25,122.66,122.66,122.66,122.66,50
20170601|2017-04-25 08:00,25,122.65,122.65,122.62,122.62,57
20170601|2017-04-25 08:30,25,122.65,122.65,122.65,122.65,50
20170601|2017-04-25 09:00,25,122.65,122.65,122.65,122.65,50
20170601|2017-04-25 09:30,25,122.68,122.68,122.67,122.67,100
20170601|2017-04-25 10:00,25,122.67,122.7,122.67,122.68,142
20170601|2017-04-25 10:30,25,122.68,122.68,122.68,122.68,4
20170601|2017-04-25 11:00,25,122.66,122.66,122.64,122.64,56
20170601|2017-04-25 11:30,25,122.63,122.64,122.63,122.64,100
20170601|2017-04-25 12:00,25,122.62,122.66,122.62,122.63,105
20170601|2017-04-25 12:30,25,122.64,122.67,122.64,122.67,37
20170601|2017-04-25 13:00,25,122.66,122.66,122.62,122.62,115
20170601|2017-04-25 13:30,25,122.62,122.62,122.62,122.62,100
20170601|2017-04-25 14:00,25,122.61,122.61,122.61,122.61,16
20170601|2017-04-25 14:30,25,122.61,122.61,122.61,122.61,84
20170601|2017-04-26 07:00,26,122.66,122.67,122.64,122.64,134
20170601|2017-04-26 07:30,26,122.63,122.63,122.63,122.63,50
20170601|2017-04-26 08:00,26,122.7,122.7,122.7,122.7,150
20170601|2017-04-26 09:00,26,122.72,122.72,122.72,122.72,50
20170601|2017-04-26 09:30,26,122.72,122.72,122.72,122.72,4
20170601|2017-04-26 10:00,26,122.73,122.76,122.73,122.73,52
20170601|2017-04-26 10:30,26,122.72,122.76,122.72,122.76,100
20170601|2017-04-26 11:00,26,122.71,122.73,122.7,122.73,150
20170601|2017-04-26 11:30,26,122.7,122.7,122.69,122.69,51
20170601|2017-04-26 12:00,26,122.69,122.69,122.68,122.69,108
20170601|2017-04-26 12:30,26,122.73,122.73,122.71,122.71,100
20170601|2017-04-26 13:00,26,122.74,122.77,122.74,122.77,152
20170601|2017-04-26 13:30,26,122.76,122.76,122.76,122.76,10
20170601|2017-04-26 14:30,26,122.79,122.79,122.79,122.79,7
20170601|2017-04-26 15:00,26,122.81,122.82,122.81,122.82,101
20170601|2017-04-27 05:30,27,122.73,122.73,122.73,122.73,34
20170601|2017-04-27 07:00,27,122.71,122.73,122.71,122.73,51
20170601|2017-04-27 07:30,27,122.72,122.75,122.71,122.73,157
20170601|2017-04-27 08:00,27,122.75,122.75,122.74,122.74,22
20170601|2017-04-27 08:30,27,122.77,122.77,122.75,122.75,100
20170601|2017-04-27 09:00,27,122.73,122.78,122.73,122.78,75
20170601|2017-04-27 09:30,27,122.8,122.85,122.8,122.85,172
20170601|2017-04-27 10:00,27,122.83,122.84,122.81,122.84,188
20170601|2017-04-27 10:30,27,122.84,122.88,122.84,122.86,268
20170601|2017-04-27 11:00,27,122.84,122.84,122.84,122.84,56
20170601|2017-04-27 11:30,27,122.84,122.84,122.84,122.84,1
20170601|2017-04-27 12:00,27,122.85,122.87,122.85,122.87,116
20170601|2017-04-27 12:30,27,122.87,122.87,122.87,122.87,60
20170601|2017-04-27 13:00,27,122.87,122.87,122.86,122.86,100
20170601|2017-04-27 14:00,27,122.87,122.87,122.87,122.87,3
20170601|2017-04-28 07:30,28,122.78,122.8,122.77,122.79,146
20170601|2017-04-28 08:00,28,122.84,122.89,122.84,122.89,150
20170601|2017-04-28 08:30,28,122.87,122.93,122.87,122.93,285
20170601|2017-04-28 09:30,28,122.95,122.99,122.95,122.95,154
20170601|2017-04-28 10:00,28,122.96,122.96,122.96,122.96,50
20170601|2017-04-28 10:30,28,122.94,122.94,122.94,122.94,50
20170601|2017-04-28 11:30,28,122.96,122.97,122.96,122.97,100
20170601|2017-04-28 12:00,28,122.98,122.98,122.98,122.98,16
20170601|2017-04-28 13:00,28,122.99,122.99,122.99,122.99,50
20170601|2017-04-28 13:30,28,122.97,122.98,122.97,122.98,44
20170601|2017-05-01 07:00,1,122.94,122.96,122.94,122.96,53
20170601|2017-05-01 07:30,1,122.98,122.98,122.97,122.97,170
20170601|2017-05-01 08:00,1,122.94,122.94,122.94,122.94,25
20170601|2017-05-01 08:30,1,122.94,122.94,122.94,122.94,53
20170601|2017-05-01 09:00,1,122.95,123,122.95,123,121
20170601|2017-05-01 09:30,1,122.96,122.96,122.92,122.92,86
20170601|2017-05-01 10:00,1,122.91,122.92,122.9,122.91,116
20170601|2017-05-01 10:30,1,122.88,122.88,122.85,122.85,158
20170601|2017-05-01 11:00,1,122.85,122.85,122.8,122.82,93
20170601|2017-05-01 11:30,1,122.82,122.82,122.82,122.82,40
20170601|2017-05-01 12:00,1,122.84,122.85,122.84,122.85,58
20170601|2017-05-01 12:30,1,122.85,122.89,122.85,122.89,150
20170601|2017-05-01 13:30,1,122.87,122.88,122.87,122.88,62
20170601|2017-05-01 14:00,1,122.95,122.95,122.95,122.95,6
20170601|2017-05-02 07:00,2,122.9,122.9,122.87,122.89,36
20170601|2017-05-02 07:30,2,122.86,122.86,122.86,122.86,100
20170601|2017-05-02 08:00,2,122.9,122.91,122.9,122.91,52
20170601|2017-05-02 08:30,2,122.98,122.98,122.95,122.95,57
20170601|2017-05-02 09:00,2,123.02,123.02,123.02,123.02,52
20170601|2017-05-02 09:30,2,123.04,123.04,123.03,123.03,184
20170601|2017-05-02 10:00,2,123.04,123.1,123.04,123.1,155
20170601|2017-05-02 10:30,2,123.1,123.1,123.1,123.1,50
20170601|2017-05-02 11:00,2,123.09,123.12,123.09,123.1,149
20170601|2017-05-02 11:30,2,123.11,123.11,123.1,123.1,44
20170601|2017-05-02 12:00,2,123.12,123.12,123.12,123.12,50
20170601|2017-05-02 12:30,2,123.16,123.16,123.16,123.16,8
20170601|2017-05-02 13:00,2,123.17,123.17,123.17,123.17,1
20170601|2017-05-02 13:30,2,123.17,123.21,123.17,123.21,168
20170601|2017-05-02 14:00,2,123.14,123.14,123.14,123.14,2
20170601|2017-05-02 14:30,2,123.17,123.17,123.17,123.17,100
20170601|2017-05-03 07:00,3,123.23,123.27,123.21,123.21,201
20170601|2017-05-03 07:30,3,123.21,123.25,123.18,123.2,25
20170601|2017-05-03 08:00,3,123.19,123.21,123.19,123.21,52
20170601|2017-05-03 08:30,3,123.22,123.22,123.19,123.19,76
20170601|2017-05-03 09:00,3,123.18,123.18,123.12,123.12,120
20170601|2017-05-03 09:30,3,123.16,123.18,123.15,123.18,24
20170601|2017-05-03 10:00,3,123.15,123.16,123.15,123.15,182
20170601|2017-05-03 12:00,3,123.16,123.16,123.15,123.15,50
20170601|2017-05-03 12:30,3,123.17,123.19,123.16,123.16,36
20170601|2017-05-03 13:00,3,123.04,123.04,123.04,123.04,6
20170601|2017-05-03 13:30,3,123.06,123.06,123.06,123.06,50
20170601|2017-05-03 14:00,3,123.09,123.1,123.09,123.1,6
20170601|2017-05-04 07:00,4,122.97,122.98,122.97,122.98,59
20170601|2017-05-04 07:30,4,122.94,122.94,122.88,122.89,54
20170601|2017-05-04 08:00,4,122.88,122.88,122.88,122.88,47
20170601|2017-05-04 08:30,4,122.87,122.89,122.86,122.89,109
20170601|2017-05-04 09:00,4,122.98,122.98,122.91,122.91,79
20170601|2017-05-04 09:30,4,122.92,122.95,122.92,122.95,65
20170601|2017-05-04 10:00,4,122.95,122.95,122.95,122.95,5
20170601|2017-05-04 11:00,4,122.93,122.98,122.93,122.98,100
20170601|2017-05-04 11:30,4,123.01,123.01,122.99,123.01,69
20170601|2017-05-04 12:00,4,123.03,123.03,123.03,123.03,68
20170601|2017-05-04 12:30,4,123.06,123.06,123.06,123.06,100
20170601|2017-05-04 13:00,4,123.03,123.06,123.03,123.06,5
20170601|2017-05-04 13:30,4,123.07,123.07,123.07,123.07,1
20170601|2017-05-04 14:00,4,123.05,123.08,123.05,123.08,53
20170601|2017-05-04 14:30,4,123.06,123.06,123.06,123.06,50
20170601|2017-05-05 07:00,5,122.98,123,122.97,122.97,67
20170601|2017-05-05 07:30,5,122.98,123.12,122.98,123.1,107
20170601|2017-05-05 08:00,5,122.98,123.02,122.98,123.02,106
20170601|2017-05-05 08:30,5,123.03,123.03,123.03,123.03,2
20170601|2017-05-05 10:30,5,123.07,123.07,123.07,123.07,10
20170601|2017-05-05 11:00,5,123.07,123.07,123.07,123.07,10
20170601|2017-05-05 11:30,5,123.11,123.11,123.11,123.11,10
20170601|2017-05-05 12:00,5,123.1,123.1,123.09,123.09,54
20170601|2017-05-05 12:30,5,123.07,123.07,123.07,123.07,50
20170601|2017-05-05 13:00,5,123.05,123.05,123.05,123.05,1
20170601|2017-05-05 13:30,5,123.05,123.05,123.04,123.04,3
20170601|2017-05-05 14:00,5,123.06,123.06,123.06,123.06,5
20170601|2017-05-08 06:30,8,123.16,123.16,123.16,123.16,3
20170601|2017-05-08 07:00,8,123.17,123.17,123.17,123.17,20
20170601|2017-05-08 07:30,8,123.1,123.1,123.1,123.1,5
20170601|2017-05-08 08:30,8,122.99,122.99,122.99,122.99,4
20170601|2017-05-08 09:00,8,122.97,122.97,122.96,122.96,49
20170601|2017-05-08 10:00,8,122.92,122.96,122.92,122.96,57
20170601|2017-05-08 10:30,8,122.98,122.98,122.98,122.98,66
20170601|2017-05-08 11:00,8,122.97,122.97,122.97,122.97,25
20170601|2017-05-08 12:30,8,122.94,122.94,122.94,122.94,6
20170601|2017-05-08 13:00,8,122.94,122.95,122.94,122.95,6
20170601|2017-05-08 13:30,8,122.98,122.98,122.98,122.98,1
20170601|2017-05-08 14:00,8,122.96,122.97,122.96,122.97,48
20170601|2017-05-08 14:30,8,122.96,122.96,122.96,122.96,28
20170601|2017-05-08 15:00,8,122.91,122.91,122.91,122.91,33
20170601|2017-05-09 05:30,9,122.85,122.85,122.85,122.85,35
20170601|2017-05-09 07:00,9,122.87,122.87,122.8,122.8,146
20170601|2017-05-09 07:30,9,122.8,122.81,122.75,122.75,202
20170601|2017-05-09 08:00,9,122.75,122.76,122.74,122.74,150
20170601|2017-05-09 08:30,9,122.74,122.75,122.74,122.75,5
20170601|2017-05-09 09:00,9,122.74,122.75,122.73,122.75,62
20170601|2017-05-09 09:30,9,122.77,122.77,122.77,122.77,2
20170601|2017-05-09 10:00,9,122.81,122.81,122.78,122.78,52
20170601|2017-05-09 10:30,9,122.79,122.79,122.79,122.79,8
20170601|2017-05-09 11:00,9,122.79,122.79,122.79,122.79,32
20170601|2017-05-09 11:30,9,122.77,122.77,122.77,122.77,50
20170601|2017-05-09 12:00,9,122.75,122.78,122.75,122.78,56
20170601|2017-05-09 12:30,9,122.79,122.79,122.78,122.78,4
20170601|2017-05-09 13:00,9,122.79,122.79,122.79,122.79,50
20170601|2017-05-09 13:30,9,122.78,122.78,122.77,122.77,2
20170601|2017-05-09 14:00,9,122.77,122.8,122.77,122.8,3
20170601|2017-05-09 15:00,9,122.78,122.78,122.78,122.78,50
20170601|2017-05-10 07:00,10,122.81,122.82,122.81,122.82,10
20170601|2017-05-10 07:30,10,122.8,122.82,122.8,122.81,20
20170601|2017-05-10 08:00,10,122.87,122.87,122.86,122.86,52
20170601|2017-05-10 08:30,10,122.86,122.87,122.85,122.87,129
20170601|2017-05-10 09:00,10,122.87,122.88,122.87,122.88,37
20170601|2017-05-10 09:30,10,122.85,122.85,122.85,122.85,3
20170601|2017-05-10 10:00,10,122.83,122.83,122.83,122.83,50
20170601|2017-05-10 10:30,10,122.82,122.83,122.82,122.83,26
20170601|2017-05-10 12:00,10,122.8,122.8,122.75,122.75,153
20170601|2017-05-10 12:30,10,122.75,122.77,122.75,122.77,8
20170601|2017-05-10 13:00,10,122.76,122.76,122.76,122.76,16
20170601|2017-05-10 13:30,10,122.74,122.74,122.74,122.74,10
20170601|2017-05-10 14:00,10,122.77,122.77,122.77,122.77,30
20170601|2017-05-10 14:30,10,122.77,122.77,122.77,122.77,22
20170601|2017-05-11 07:00,11,122.92,122.93,122.92,122.93,100
20170601|2017-05-11 07:30,11,122.9,122.91,122.86,122.87,117
20170601|2017-05-11 08:30,11,122.9,122.92,122.9,122.92,66
20170601|2017-05-11 09:00,11,122.94,122.94,122.93,122.93,110
20170601|2017-05-11 09:30,11,122.92,122.92,122.89,122.89,108
20170601|2017-05-11 10:00,11,122.88,122.88,122.86,122.88,200
20170601|2017-05-11 11:30,11,122.9,122.9,122.9,122.9,50
20170601|2017-05-11 12:00,11,122.89,122.91,122.89,122.91,6
20170601|2017-05-11 12:30,11,122.89,122.89,122.89,122.89,50
20170601|2017-05-11 13:30,11,122.87,122.87,122.87,122.87,50
20170601|2017-05-11 14:00,11,122.86,122.89,122.86,122.89,16
20170601|2017-05-12 06:30,12,122.97,122.97,122.97,122.97,1
20170601|2017-05-12 07:00,12,122.96,122.98,122.96,122.98,74
20170601|2017-05-12 07:30,12,123.04,123.05,123.01,123.05,108
20170601|2017-05-12 08:00,12,123.04,123.06,123.04,123.06,38
20170601|2017-05-12 08:30,12,123.07,123.07,123.06,123.06,55
20170601|2017-05-12 09:00,12,123.06,123.06,123.06,123.06,50
20170601|2017-05-12 09:30,12,123.09,123.11,123.09,123.11,66
20170601|2017-05-12 10:00,12,123.15,123.15,123.12,123.13,51
20170601|2017-05-12 10:30,12,123.11,123.11,123.11,123.11,50
20170601|2017-05-12 11:00,12,123.12,123.12,123.09,123.09,61
20170601|2017-05-12 11:30,12,123.08,123.1,123.08,123.1,4
20170601|2017-05-12 12:00,12,123.06,123.06,123.06,123.06,50
20170601|2017-05-12 12:30,12,123.07,123.07,123.07,123.07,50
20170601|2017-05-12 13:00,12,123.07,123.07,123.07,123.07,10
20170601|2017-05-12 13:30,12,123.03,123.03,123.03,123.03,10
20170601|2017-05-12 14:00,12,123.04,123.05,123.03,123.05,23
20170601|2017-05-12 14:30,12,123.06,123.06,123.06,123.06,2
20170601|2017-05-15 06:30,15,122.99,123,122.99,123,2
20170601|2017-05-15 07:00,15,122.97,122.97,122.93,122.94,154
20170601|2017-05-15 07:30,15,122.95,123,122.95,123,46
20170601|2017-05-15 08:00,15,123,123.01,122.99,123.01,68
20170601|2017-05-15 08:30,15,122.98,122.98,122.97,122.97,100
20170601|2017-05-15 09:00,15,122.99,122.99,122.99,122.99,55
20170601|2017-05-15 09:30,15,123.03,123.03,123.03,123.03,82
20170601|2017-05-15 10:30,15,123.01,123.01,123,123,16
20170601|2017-05-15 11:00,15,123,123,122.98,122.98,6
20170601|2017-05-15 12:00,15,122.97,122.97,122.96,122.96,100
20170601|2017-05-15 12:30,15,122.97,122.97,122.94,122.94,117
20170601|2017-05-15 13:00,15,122.95,122.98,122.95,122.98,101
20170601|2017-05-15 13:30,15,122.97,122.98,122.97,122.98,150
20170601|2017-05-15 14:00,15,122.97,122.97,122.97,122.97,19
20170601|2017-05-16 06:30,16,122.93,122.93,122.93,122.93,1
20170601|2017-05-16 07:00,16,122.92,122.92,122.91,122.91,3
20170601|2017-05-16 07:30,16,122.93,122.93,122.93,122.93,50
20170601|2017-05-16 08:00,16,122.94,122.96,122.94,122.96,170
20170601|2017-05-16 08:30,16,122.97,123,122.97,123,121
20170601|2017-05-16 09:00,16,122.99,123.04,122.99,123.04,145
20170601|2017-05-16 09:30,16,123.07,123.07,123.06,123.06,32
20170601|2017-05-16 10:00,16,123.06,123.07,123.06,123.07,49
20170601|2017-05-16 10:30,16,123.06,123.06,123.03,123.04,204
20170601|2017-05-16 11:00,16,123.03,123.03,123.03,123.03,11
20170601|2017-05-16 11:30,16,123.02,123.03,123,123.03,155
20170601|2017-05-16 12:00,16,123.05,123.05,123.03,123.03,150
20170601|2017-05-16 12:30,16,123.02,123.03,123.02,123.03,109
20170601|2017-05-16 13:00,16,123.03,123.04,123.02,123.04,147
20170601|2017-05-16 13:30,16,123.05,123.05,123.03,123.04,225
20170601|2017-05-16 14:00,16,123.04,123.04,123.04,123.04,3
20170601|2017-05-17 07:00,17,123.19,123.19,123.19,123.19,50
20170601|2017-05-17 07:30,17,123.18,123.23,123.18,123.23,150
20170601|2017-05-17 08:00,17,123.3,123.33,123.3,123.3,160
20170601|2017-05-17 08:30,17,123.29,123.31,123.24,123.29,226
20170601|2017-05-17 09:00,17,123.35,123.36,123.32,123.36,183
20170601|2017-05-17 09:30,17,123.37,123.37,123.37,123.37,52
20170601|2017-05-17 10:00,17,123.36,123.36,123.35,123.35,5
20170601|2017-05-17 10:30,17,123.36,123.39,123.36,123.37,9
20170601|2017-05-17 11:00,17,123.37,123.37,123.37,123.37,2
20170601|2017-05-17 11:30,17,123.43,123.43,123.4,123.43,152
20170601|2017-05-17 12:00,17,123.46,123.49,123.46,123.49,248
20170601|2017-05-17 13:30,17,123.56,123.56,123.55,123.55,16
20170601|2017-05-17 14:00,17,123.56,123.56,123.56,123.56,3
20170601|2017-05-18 05:30,18,123.63,123.69,123.63,123.69,84
20170601|2017-05-18 07:00,18,123.59,123.62,123.59,123.62,104
20170601|2017-05-18 07:30,18,123.6,123.61,123.59,123.59,204
20170601|2017-05-18 08:00,18,123.56,123.56,123.53,123.54,155
20170601|2017-05-18 08:30,18,123.54,123.54,123.54,123.54,1
20170601|2017-05-18 09:00,18,123.52,123.52,123.44,123.44,159
20170601|2017-05-18 09:30,18,123.43,123.44,123.41,123.43,160
20170601|2017-05-18 10:00,18,123.42,123.42,123.42,123.42,100
20170601|2017-05-18 10:30,18,123.45,123.49,123.45,123.49,61
20170601|2017-05-18 11:00,18,123.49,123.51,123.49,123.5,55
20170601|2017-05-18 11:30,18,123.49,123.49,123.49,123.49,50
20170601|2017-05-18 12:00,18,123.52,123.52,123.51,123.52,59
20170601|2017-05-18 12:30,18,123.53,123.53,123.53,123.53,1
20170601|2017-05-18 13:00,18,123.47,123.47,123.47,123.47,29
20170601|2017-05-18 13:30,18,123.47,123.47,123.47,123.47,4
20170601|2017-05-18 14:00,18,123.4,123.4,123.4,123.4,1
20170601|2017-05-19 05:00,19,123.45,123.45,123.45,123.45,27
20170601|2017-05-19 07:00,19,123.36,123.38,123.36,123.38,51
20170601|2017-05-19 07:30,19,123.42,123.44,123.41,123.42,106
20170601|2017-05-19 08:00,19,123.4,123.43,123.4,123.43,45
20170601|2017-05-19 08:30,19,123.39,123.39,123.38,123.38,100
20170601|2017-05-19 09:00,19,123.33,123.33,123.33,123.33,50
20170601|2017-05-19 09:30,19,123.33,123.33,123.33,123.33,11
20170601|2017-05-19 11:30,19,123.34,123.34,123.33,123.33,100
20170601|2017-05-19 12:00,19,123.31,123.31,123.31,123.31,3
20170601|2017-05-23 04:30,23,123.39,123.39,123.39,123.39,4
20170601|2017-05-23 07:00,23,123.4,123.42,123.4,123.41,24
20170601|2017-05-23 07:30,23,123.43,123.43,123.38,123.38,59
20170601|2017-05-23 08:00,23,123.39,123.39,123.39,123.39,3
20170601|2017-05-23 08:30,23,123.38,123.4,123.38,123.4,105
20170601|2017-05-23 09:00,23,123.41,123.41,123.37,123.37,9
20170601|2017-05-23 09:30,23,123.35,123.35,123.35,123.35,50
20170601|2017-05-23 10:00,23,123.35,123.35,123.35,123.35,2
20170601|2017-05-23 11:00,23,123.25,123.25,123.25,123.25,43
20170601|2017-05-23 14:00,23,123.23,123.23,123.21,123.21,78
20170601|2017-05-23 14:30,23,123.21,123.21,123.21,123.21,52
20170601|2017-05-23 15:00,23,123.21,123.21,123.21,123.21,15
20170601|2017-05-24 05:00,24,123.19,123.19,123.19,123.19,2
20170601|2017-05-24 06:00,24,123.22,123.22,123.22,123.22,3
20170601|2017-05-24 06:30,24,123.17,123.17,123.17,123.17,72
20170601|2017-05-24 07:00,24,123.18,123.18,123.17,123.18,50
20170601|2017-05-24 07:30,24,123.2,123.2,123.2,123.2,26
20170601|2017-05-24 08:00,24,123.22,123.24,123.21,123.21,53
20170601|2017-05-24 08:30,24,123.23,123.23,123.21,123.21,158
20170601|2017-05-24 09:00,24,123.19,123.19,123.12,123.14,384
20170601|2017-05-24 09:30,24,123.11,123.11,123.07,123.07,270
20170601|2017-05-24 10:00,24,123.06,123.06,123.05,123.05,16
20170601|2017-05-24 10:30,24,123.08,123.08,123.07,123.07,74
20170601|2017-05-24 11:00,24,123.08,123.08,123.08,123.08,63
20170601|2017-05-24 11:30,24,123.09,123.09,123.08,123.08,29
20170601|2017-05-24 12:00,24,123.11,123.13,123.11,123.11,60
20170601|2017-05-24 13:00,24,123.18,123.18,123.18,123.18,50
20170601|2017-05-24 13:30,24,123.16,123.16,123.16,123.16,50
20170601|2017-05-24 14:00,24,123.15,123.15,123.15,123.15,2
20170601|2017-05-24 15:00,24,123.2,123.2,123.2,123.2,17
20170601|2017-05-25 07:30,25,123.24,123.24,123.24,123.24,50
20170601|2017-05-25 08:00,25,123.22,123.22,123.22,123.22,100
20170601|2017-05-25 08:30,25,123.21,123.21,123.21,123.21,3
20170601|2017-05-25 09:00,25,123.2,123.2,123.2,123.2,100
20170601|2017-05-25 09:30,25,123.1,123.11,123.1,123.11,115
20170601|2017-05-25 11:00,25,123.26,123.26,123.26,123.26,100
20170601|2017-05-25 11:30,25,123.24,123.24,123.24,123.24,50
20170601|2017-05-26 08:30,26,123.3,123.31,123.3,123.31,4
20170601|2017-05-26 09:00,26,123.33,123.33,123.33,123.33,106
20170901|2017-05-24 09:30,24,124.24,124.24,124.24,124.24,2
20170901|2017-05-25 05:30,25,124.37,124.38,124.37,124.38,48
20170901|2017-05-25 07:30,25,124.39,124.39,124.39,124.39,14
20170901|2017-05-25 08:00,25,124.37,124.37,124.36,124.37,106
20170901|2017-05-25 08:30,25,124.36,124.36,124.35,124.36,55
20170901|2017-05-25 09:00,25,124.34,124.34,124.29,124.29,75
20170901|2017-05-25 12:30,25,124.39,124.39,124.39,124.39,17
20170901|2017-05-26 05:00,26,124.45,124.46,124.45,124.46,4
20170901|2017-05-26 06:00,26,124.47,124.49,124.47,124.47,5
20170901|2017-05-26 08:00,26,124.51,124.51,124.51,124.51,32
20170901|2017-05-26 12:00,26,124.42,124.42,124.42,124.42,13
20170901|2017-05-26 14:00,26,124.46,124.46,124.46,124.46,3
20170901|2017-05-26 15:00,26,124.42,124.42,124.42,124.42,12
20170901|2017-05-29 09:00,29,124.47,124.49,124.47,124.49,61
20170901|2017-05-29 13:30,29,124.57,124.57,124.54,124.54,83
20170901|2017-05-30 07:00,30,124.51,124.52,124.51,124.52,26
20170901|2017-05-30 07:30,30,124.49,124.51,124.49,124.5,78
20170901|2017-05-30 08:00,30,124.51,124.51,124.51,124.51,25
20170901|2017-05-30 08:30,30,124.5,124.5,124.5,124.5,25
20170901|2017-05-30 09:00,30,124.52,124.52,124.52,124.52,25
20170901|2017-05-30 09:30,30,124.52,124.53,124.49,124.49,101
20170901|2017-05-30 10:00,30,124.46,124.46,124.45,124.45,6
20170901|2017-05-30 10:30,30,124.49,124.52,124.49,124.52,148
20170901|2017-05-30 11:00,30,124.5,124.5,124.5,124.5,50
20170901|2017-05-30 12:00,30,124.54,124.54,124.54,124.54,50
20170901|2017-05-30 13:00,30,124.54,124.54,124.54,124.54,50
20170901|2017-05-30 13:30,30,124.55,124.56,124.54,124.56,7
20170901|2017-05-30 14:00,30,124.55,124.55,124.55,124.55,1
20170901|2017-05-30 14:30,30,124.56,124.56,124.56,124.56,2
20170901|2017-05-30 15:00,30,124.55,124.56,124.55,124.56,17
20170901|2017-05-31 07:00,31,124.56,124.57,124.56,124.56,153
20170901|2017-05-31 07:30,31,124.57,124.57,124.57,124.57,1
20170901|2017-05-31 08:00,31,124.58,124.6,124.58,124.6,54
20170901|2017-05-31 08:30,31,124.63,124.66,124.61,124.66,79
20170901|2017-05-31 09:00,31,124.67,124.7,124.66,124.66,118
20170901|2017-05-31 09:30,31,124.65,124.75,124.62,124.62,191
20170901|2017-05-31 10:30,31,124.61,124.62,124.61,124.62,4
20170901|2017-05-31 11:00,31,124.59,124.59,124.59,124.59,50
20170901|2017-05-31 12:00,31,124.63,124.63,124.63,124.63,24
20170901|2017-05-31 12:30,31,124.66,124.66,124.66,124.66,30
20170901|2017-05-31 13:00,31,124.65,124.65,124.63,124.63,5
20170901|2017-05-31 13:30,31,124.62,124.64,124.62,124.64,51
20170901|2017-05-31 14:00,31,124.68,124.69,124.68,124.69,3
20170901|2017-06-01 05:00,1,124.68,124.68,124.59,124.59,5
20170901|2017-06-01 06:30,1,124.57,124.57,124.57,124.57,24
20170901|2017-06-01 07:00,1,124.51,124.52,124.5,124.52,172
20170901|2017-06-01 07:30,1,124.52,124.52,124.49,124.49,84
20170901|2017-06-01 08:00,1,124.5,124.5,124.43,124.43,150
20170901|2017-06-01 08:30,1,124.43,124.45,124.43,124.45,57
20170901|2017-06-01 09:00,1,124.49,124.49,124.49,124.49,50
20170901|2017-06-01 09:30,1,124.51,124.51,124.51,124.51,4
20170901|2017-06-01 10:00,1,124.57,124.57,124.55,124.55,56
20170901|2017-06-01 10:30,1,124.53,124.54,124.52,124.52,186
20170901|2017-06-01 11:00,1,124.51,124.52,124.51,124.52,104
20170901|2017-06-01 12:00,1,124.53,124.53,124.53,124.53,53
20170901|2017-06-01 12:30,1,124.52,124.53,124.52,124.53,100
20170901|2017-06-01 13:00,1,124.54,124.54,124.54,124.54,50
20170901|2017-06-01 14:00,1,124.57,124.57,124.57,124.57,3
20170901|2017-06-02 06:30,2,124.57,124.57,124.57,124.57,33
20170901|2017-06-02 07:00,2,124.58,124.6,124.58,124.59,113
20170901|2017-06-02 07:30,2,124.71,124.78,124.71,124.76,305
20170901|2017-06-02 08:00,2,124.68,124.68,124.68,124.68,25
20170901|2017-06-02 08:30,2,124.68,124.68,124.67,124.67,17
20170901|2017-06-02 09:00,2,124.7,124.71,124.7,124.71,68
20170901|2017-06-02 09:30,2,124.71,124.73,124.71,124.73,132
20170901|2017-06-02 10:00,2,124.73,124.77,124.73,124.75,160
20170901|2017-06-02 10:30,2,124.73,124.73,124.71,124.71,58
20170901|2017-06-02 11:00,2,124.71,124.71,124.71,124.71,6
20170901|2017-06-02 11:30,2,124.71,124.71,124.71,124.71,50
20170901|2017-06-02 12:00,2,124.68,124.68,124.68,124.68,50
20170901|2017-06-02 13:30,2,124.69,124.69,124.69,124.69,50
20170901|2017-06-02 14:00,2,124.59,124.59,124.59,124.59,4
20170901|2017-06-05 07:00,5,124.64,124.64,124.64,124.64,50
20170901|2017-06-05 07:30,5,124.63,124.64,124.61,124.61,151
20170901|2017-06-05 08:00,5,124.6,124.6,124.59,124.6,165
20170901|2017-06-05 08:30,5,124.62,124.62,124.62,124.62,21
20170901|2017-06-05 09:00,5,124.62,124.63,124.62,124.63,150
20170901|2017-06-05 09:30,5,124.62,124.62,124.62,124.62,50
20170901|2017-06-05 10:00,5,124.63,124.63,124.63,124.63,50
20170901|2017-06-05 10:30,5,124.64,124.64,124.62,124.62,64
20170901|2017-06-05 11:00,5,124.62,124.64,124.62,124.64,16
20170901|2017-06-05 11:30,5,124.64,124.64,124.63,124.63,58
20170901|2017-06-05 13:00,5,124.62,124.62,124.62,124.62,25
20170901|2017-06-05 14:00,5,124.61,124.61,124.61,124.61,3
20170901|2017-06-06 07:00,6,124.74,124.75,124.74,124.75,53
20170901|2017-06-06 07:30,6,124.72,124.72,124.71,124.71,75
20170901|2017-06-06 08:00,6,124.74,124.74,124.73,124.73,91
20170901|2017-06-06 08:30,6,124.69,124.69,124.69,124.69,50
20170901|2017-06-06 09:00,6,124.68,124.68,124.68,124.68,12
20170901|2017-06-06 09:30,6,124.7,124.7,124.7,124.7,88
20170901|2017-06-06 10:30,6,124.68,124.68,124.68,124.68,3
20170901|2017-06-06 12:00,6,124.71,124.71,124.71,124.71,91
20170901|2017-06-06 12:30,6,124.71,124.71,124.7,124.7,7
20170901|2017-06-06 13:00,6,124.7,124.7,124.69,124.69,65
20170901|2017-06-06 13:30,6,124.69,124.69,124.69,124.69,42
20170901|2017-06-06 14:00,6,124.71,124.71,124.71,124.71,53
20170901|2017-06-06 14:30,6,124.71,124.71,124.71,124.71,50
20170901|2017-06-06 15:00,6,124.71,124.71,124.71,124.71,8
20170901|2017-06-07 07:00,7,124.64,124.66,124.64,124.66,52
20170901|2017-06-07 07:30,7,124.68,124.68,124.68,124.68,9
20170901|2017-06-07 08:00,7,124.6,124.61,124.6,124.61,105
20170901|2017-06-07 08:30,7,124.64,124.64,124.64,124.64,50
20170901|2017-06-07 09:00,7,124.64,124.65,124.64,124.65,86
20170901|2017-06-07 09:30,7,124.69,124.69,124.69,124.69,1
20170901|2017-06-07 10:00,7,124.67,124.67,124.66,124.66,150
20170901|2017-06-07 10:30,7,124.65,124.65,124.61,124.61,104
20170901|2017-06-07 11:00,7,124.6,124.65,124.6,124.65,204
20170901|2017-06-07 11:30,7,124.68,124.68,124.68,124.68,4
20170901|2017-06-07 12:00,7,124.68,124.68,124.68,124.68,50
20170901|2017-06-07 13:00,7,124.64,124.65,124.64,124.65,5
20170901|2017-06-07 14:00,7,124.68,124.68,124.68,124.68,2
20170901|2017-06-08 05:00,8,124.67,124.67,124.67,124.67,6
20170901|2017-06-08 07:00,8,124.61,124.63,124.61,124.63,89
20170901|2017-06-08 07:30,8,124.67,124.67,124.65,124.65,100
20170901|2017-06-08 08:00,8,124.69,124.71,124.68,124.69,142
20170901|2017-06-08 08:30,8,124.69,124.69,124.63,124.63,65
20170901|2017-06-08 09:00,8,124.57,124.62,124.56,124.62,125
20170901|2017-06-08 09:30,8,124.62,124.62,124.62,124.62,50
20170901|2017-06-08 10:00,8,124.63,124.63,124.6,124.6,150
20170901|2017-06-08 10:30,8,124.59,124.61,124.59,124.61,108
20170901|2017-06-08 11:00,8,124.62,124.62,124.61,124.61,67
20170901|2017-06-08 12:00,8,124.59,124.59,124.59,124.59,100
20170901|2017-06-08 12:30,8,124.62,124.62,124.6,124.6,68
20170901|2017-06-08 13:00,8,124.62,124.65,124.62,124.62,104
20170901|2017-06-08 13:30,8,124.63,124.63,124.63,124.63,2
20170901|2017-06-08 14:00,8,124.65,124.65,124.65,124.65,1
20170901|2017-06-08 15:00,8,124.63,124.63,124.62,124.62,53
20170901|2017-06-09 05:00,9,124.64,124.64,124.64,124.64,3
20170901|2017-06-09 06:00,9,124.64,124.64,124.64,124.64,50
20170901|2017-06-09 06:30,9,124.62,124.62,124.62,124.62,73
20170901|2017-06-09 07:00,9,124.57,124.59,124.57,124.59,55
20170901|2017-06-09 07:30,9,124.57,124.57,124.42,124.43,371
20170901|2017-06-09 08:00,9,124.39,124.43,124.39,124.4,374
20170901|2017-06-09 08:30,9,124.39,124.42,124.39,124.42,235
20170901|2017-06-09 09:00,9,124.41,124.42,124.41,124.42,104
20170901|2017-06-09 10:00,9,124.46,124.46,124.46,124.46,24
20170901|2017-06-09 10:30,9,124.49,124.49,124.48,124.48,203
20170901|2017-06-09 11:00,9,124.5,124.5,124.5,124.5,50
20170901|2017-06-09 11:30,9,124.5,124.5,124.5,124.5,50
20170901|2017-06-09 12:30,9,124.48,124.48,124.48,124.48,3
20170901|2017-06-09 13:30,9,124.53,124.53,124.53,124.53,64
20170901|2017-06-09 14:30,9,124.57,124.57,124.57,124.57,30
20170901|2017-06-12 06:30,12,124.55,124.55,124.55,124.55,50
20170901|2017-06-12 07:00,12,124.56,124.56,124.56,124.56,50
20170901|2017-06-12 07:30,12,124.53,124.53,124.5,124.5,201
20170901|2017-06-12 08:00,12,124.48,124.48,124.48,124.48,50
20170901|2017-06-12 08:30,12,124.48,124.51,124.47,124.51,108
20170901|2017-06-12 09:00,12,124.49,124.49,124.47,124.47,102
20170901|2017-06-12 10:30,12,124.5,124.5,124.5,124.5,50
20170901|2017-06-12 11:00,12,124.52,124.54,124.52,124.54,100
20170901|2017-06-12 12:00,12,124.53,124.53,124.35,124.35,499
20170901|2017-06-12 12:30,12,124.37,124.37,124.09,124.1,254
20170901|2017-06-12 13:00,12,124.23,124.23,124.19,124.19,252
20170901|2017-06-12 13:30,12,124.09,124.09,124.09,124.09,3
20170901|2017-06-12 14:00,12,124.02,124.02,124.02,124.02,2
20170901|2017-06-12 14:30,12,124.02,124.02,124.02,124.02,23
20170901|2017-06-13 07:00,13,123.74,123.78,123.74,123.78,73
20170901|2017-06-13 07:30,13,123.68,123.68,123.6,123.6,105
20170901|2017-06-13 08:30,13,123.54,123.54,123.51,123.51,136
20170901|2017-06-13 09:00,13,123.51,123.58,123.51,123.55,226
20170901|2017-06-13 09:30,13,123.6,123.6,123.57,123.57,43
20170901|2017-06-13 10:00,13,123.58,123.58,123.55,123.55,350
20170901|2017-06-13 10:30,13,123.54,123.54,123.5,123.5,200
20170901|2017-06-13 11:30,13,123.5,123.5,123.47,123.47,125
20170901|2017-06-13 12:00,13,123.43,123.49,123.43,123.43,275
20170901|2017-06-13 12:30,13,123.42,123.44,123.41,123.44,49
20170901|2017-06-13 13:00,13,123.44,123.44,123.42,123.42,265
20170901|2017-06-13 13:30,13,123.41,123.42,123.4,123.42,181
20170901|2017-06-13 14:00,13,123.39,123.39,123.39,123.39,3
20170901|2017-06-13 14:30,13,123.43,123.43,123.39,123.39,32
20170901|2017-06-14 06:00,14,123.5,123.5,123.5,123.5,50
20170901|2017-06-14 07:00,14,123.53,123.53,123.48,123.48,133
20170901|2017-06-14 07:30,14,123.58,123.71,123.58,123.71,372
20170901|2017-06-14 08:00,14,123.75,123.76,123.75,123.76,57
20170901|2017-06-14 08:30,14,123.68,123.68,123.65,123.65,77
20170901|2017-06-14 09:00,14,123.69,123.69,123.69,123.69,52
20170901|2017-06-14 09:30,14,123.7,123.73,123.69,123.73,128
20170901|2017-06-14 10:00,14,123.73,123.75,123.69,123.69,186
20170901|2017-06-14 10:30,14,123.74,123.74,123.72,123.72,56
20170901|2017-06-14 11:00,14,123.74,123.76,123.74,123.76,72
20170901|2017-06-14 11:30,14,123.77,123.77,123.77,123.77,2
20170901|2017-06-14 12:00,14,123.76,123.77,123.76,123.76,59
20170901|2017-06-14 12:30,14,123.76,123.76,123.76,123.76,89
20170901|2017-06-14 13:00,14,123.73,123.73,123.65,123.66,184
20170901|2017-06-14 13:30,14,123.65,123.65,123.62,123.63,103
20170901|2017-06-14 14:00,14,123.64,123.64,123.61,123.61,103
20170901|2017-06-15 07:00,15,123.55,123.55,123.53,123.53,23
20170901|2017-06-15 07:30,15,123.44,123.46,123.44,123.46,56
20170901|2017-06-15 08:00,15,123.41,123.45,123.39,123.39,128
20170901|2017-06-15 08:30,15,123.39,123.39,123.36,123.36,150
20170901|2017-06-15 09:00,15,123.4,123.54,123.4,123.49,381
20170901|2017-06-15 09:30,15,123.49,123.49,123.41,123.47,214
20170901|2017-06-15 10:00,15,123.47,123.47,123.37,123.37,176
20170901|2017-06-15 10:30,15,123.38,123.39,123.38,123.39,11
20170901|2017-06-15 11:00,15,123.41,123.43,123.41,123.43,67
20170901|2017-06-15 11:30,15,123.42,123.42,123.41,123.42,95
20170901|2017-06-15 12:00,15,123.48,123.48,123.48,123.48,5
20170901|2017-06-15 13:00,15,123.5,123.5,123.48,123.49,8
20170901|2017-06-15 13:30,15,123.53,123.55,123.53,123.55,56
20170901|2017-06-15 14:00,15,123.53,123.53,123.53,123.53,3
20170901|2017-06-15 14:30,15,123.52,123.52,123.52,123.52,48
20170901|2017-06-16 07:00,16,123.38,123.38,123.37,123.38,75
20170901|2017-06-16 07:30,16,123.38,123.4,123.38,123.4,54
20170901|2017-06-16 08:00,16,123.46,123.47,123.46,123.47,10
20170901|2017-06-16 08:30,16,123.48,123.55,123.48,123.55,5
20170901|2017-06-16 09:00,16,123.57,123.58,123.57,123.58,46
20170901|2017-06-16 09:30,16,123.56,123.58,123.56,123.57,202
20170901|2017-06-16 10:00,16,123.59,123.59,123.59,123.59,27
20170901|2017-06-16 10:30,16,123.57,123.6,123.57,123.6,12
20170901|2017-06-16 11:00,16,123.58,123.58,123.53,123.53,200
20170901|2017-06-16 11:30,16,123.54,123.54,123.52,123.52,51
20170901|2017-06-16 12:00,16,123.51,123.51,123.51,123.51,2
20170901|2017-06-16 13:00,16,123.51,123.51,123.51,123.51,1
20170901|2017-06-16 13:30,16,123.5,123.5,123.47,123.47,100
20170901|2017-06-16 14:00,16,123.49,123.55,123.47,123.55,70
20170901|2017-06-19 05:00,19,123.54,123.56,123.54,123.56,18
20170901|2017-06-19 06:30,19,123.57,123.57,123.57,123.57,4
20170901|2017-06-19 07:00,19,123.58,123.62,123.53,123.53,58
20170901|2017-06-19 07:30,19,123.5,123.53,123.49,123.53,76
20170901|2017-06-19 08:00,19,123.5,123.5,123.43,123.43,165
20170901|2017-06-19 08:30,19,123.45,123.45,123.45,123.45,1
20170901|2017-06-19 09:00,19,123.45,123.46,123.45,123.46,26
20170901|2017-06-19 09:30,19,123.45,123.45,123.44,123.44,58
20170901|2017-06-19 10:00,19,123.44,123.44,123.4,123.4,95
20170901|2017-06-19 10:30,19,123.39,123.39,123.39,123.39,50
20170901|2017-06-19 11:00,19,123.38,123.38,123.38,123.38,33
20170901|2017-06-19 11:30,19,123.39,123.39,123.36,123.36,165
20170901|2017-06-19 12:30,19,123.34,123.34,123.34,123.34,75
20170901|2017-06-19 13:30,19,123.36,123.36,123.34,123.34,15
20170901|2017-06-19 14:00,19,123.36,123.36,123.32,123.32,18
20170901|2017-06-19 15:00,19,123.33,123.33,123.33,123.33,17
20170901|2017-06-20 05:30,20,123.54,123.54,123.4,123.4,175
20170901|2017-06-20 06:00,20,123.44,123.44,123.4,123.41,37
20170901|2017-06-20 06:30,20,123.43,123.43,123.43,123.43,50
20170901|2017-06-20 07:00,20,123.38,123.38,123.38,123.38,5
20170901|2017-06-20 07:30,20,123.43,123.43,123.39,123.39,162
20170901|2017-06-20 08:00,20,123.38,123.38,123.36,123.36,101
20170901|2017-06-20 08:30,20,123.42,123.43,123.42,123.43,65
20170901|2017-06-20 09:00,20,123.46,123.48,123.46,123.48,76
20170901|2017-06-20 09:30,20,123.52,123.52,123.5,123.5,41
20170901|2017-06-20 10:00,20,123.5,123.5,123.5,123.5,5
20170901|2017-06-20 10:30,20,123.56,123.62,123.56,123.61,195
20170901|2017-06-20 11:00,20,123.62,123.62,123.62,123.62,4
20170901|2017-06-20 11:30,20,123.65,123.65,123.65,123.65,1
20170901|2017-06-20 12:00,20,123.58,123.58,123.57,123.57,81
20170901|2017-06-20 12:30,20,123.56,123.56,123.54,123.56,61
20170901|2017-06-20 13:30,20,123.55,123.57,123.55,123.57,50
20170901|2017-06-20 14:00,20,123.53,123.53,123.53,123.53,3
20170901|2017-06-21 05:00,21,123.61,123.61,123.61,123.61,18
20170901|2017-06-21 05:30,21,123.61,123.64,123.61,123.64,20
20170901|2017-06-21 06:30,21,123.55,123.55,123.55,123.55,4
20170901|2017-06-21 07:00,21,123.55,123.55,123.54,123.54,74
20170901|2017-06-21 07:30,21,123.52,123.54,123.51,123.54,36
20170901|2017-06-21 08:00,21,123.51,123.55,123.51,123.55,77
20170901|2017-06-21 08:30,21,123.55,123.57,123.55,123.57,91
20170901|2017-06-21 09:00,21,123.55,123.56,123.55,123.56,15
20170901|2017-06-21 09:30,21,123.54,123.54,123.53,123.53,51
20170901|2017-06-21 10:00,21,123.53,123.57,123.53,123.57,70
20170901|2017-06-21 10:30,21,123.54,123.54,123.5,123.5,79
20170901|2017-06-21 11:00,21,123.53,123.53,123.51,123.51,51
20170901|2017-06-21 11:30,21,123.55,123.58,123.55,123.58,162
20170901|2017-06-21 13:00,21,123.58,123.58,123.58,123.58,6
20170901|2017-06-21 14:00,21,123.66,123.66,123.66,123.66,2
20170901|2017-06-22 07:30,22,123.43,123.45,123.39,123.42,147
20170901|2017-06-22 08:00,22,123.42,123.44,123.37,123.44,290
20170901|2017-06-22 08:30,22,123.44,123.44,123.44,123.44,2
20170901|2017-06-22 09:00,22,123.42,123.42,123.42,123.42,47
20170901|2017-06-22 10:00,22,123.38,123.39,123.35,123.35,61
20170901|2017-06-22 10:30,22,123.42,123.42,123.41,123.41,54
20170901|2017-06-22 11:00,22,123.41,123.41,123.39,123.39,51
20170901|2017-06-22 11:30,22,123.42,123.42,123.42,123.42,8
20170901|2017-06-22 12:00,22,123.43,123.43,123.42,123.43,9
20170901|2017-06-22 12:30,22,123.42,123.42,123.32,123.42,191
20170901|2017-06-22 13:00,22,123.41,123.41,123.41,123.41,4
20170901|2017-06-22 14:00,22,123.45,123.45,123.45,123.45,60
20170901|2017-06-22 14:30,22,123.44,123.44,123.44,123.44,1
20170901|2017-06-22 15:00,22,123.44,123.44,123.44,123.44,1
20170901|2017-06-23 07:30,23,123.6,123.63,123.51,123.51,104
20170901|2017-06-23 08:00,23,123.53,123.55,123.53,123.55,44
20170901|2017-06-23 08:30,23,123.58,123.6,123.55,123.6,180
20170901|2017-06-23 09:00,23,123.54,123.54,123.54,123.54,1
20170901|2017-06-23 09:30,23,123.57,123.58,123.57,123.58,5
20170901|2017-06-23 10:00,23,123.6,123.63,123.6,123.63,101
20170901|2017-06-23 10:30,23,123.62,123.67,123.62,123.67,83
20170901|2017-06-23 11:00,23,123.64,123.64,123.64,123.64,17
20170901|2017-06-23 12:00,23,123.65,123.65,123.61,123.61,51
20170901|2017-06-23 12:30,23,123.6,123.6,123.58,123.58,8
20170901|2017-06-23 13:00,23,123.61,123.61,123.61,123.61,50
20170901|2017-06-23 14:00,23,123.66,123.66,123.66,123.66,3
20170901|2017-06-26 05:00,26,123.62,123.62,123.59,123.59,50
20170901|2017-06-26 06:30,26,123.66,123.67,123.66,123.67,3
20170901|2017-06-26 07:00,26,123.71,123.71,123.71,123.71,3
20170901|2017-06-26 07:30,26,123.71,123.73,123.7,123.72,9
20170901|2017-06-26 08:00,26,123.69,123.69,123.69,123.69,29
20170901|2017-06-26 08:30,26,123.71,123.71,123.71,123.71,6
20170901|2017-06-26 09:00,26,123.68,123.68,123.64,123.64,150
20170901|2017-06-26 09:30,26,123.65,123.67,123.6,123.67,84
20170901|2017-06-26 10:00,26,123.69,123.69,123.68,123.68,105
20170901|2017-06-26 10:30,26,123.71,123.72,123.7,123.72,92
20170901|2017-06-26 11:00,26,123.71,123.74,123.71,123.74,64
20170901|2017-06-26 11:30,26,123.74,123.74,123.71,123.71,91
20170901|2017-06-26 12:00,26,123.71,123.72,123.71,123.71,151
20170901|2017-06-26 12:30,26,123.71,123.71,123.71,123.71,2
20170901|2017-06-26 13:00,26,123.71,123.71,123.71,123.71,1
20170901|2017-06-26 14:00,26,123.67,123.67,123.67,123.67,3
20170901|2017-06-27 06:30,27,123.48,123.48,123.48,123.48,50
20170901|2017-06-27 07:00,27,123.47,123.47,123.41,123.41,131
20170901|2017-06-27 07:30,27,123.39,123.4,123.39,123.4,69
20170901|2017-06-27 08:00,27,123.37,123.37,123.37,123.37,23
20170901|2017-06-27 08:30,27,123.37,123.37,123.35,123.35,91
20170901|2017-06-27 09:00,27,123.34,123.34,123.3,123.32,219
20170901|2017-06-27 09:30,27,123.31,123.31,123.25,123.25,204
20170901|2017-06-27 10:00,27,123.23,123.25,123.23,123.24,106
20170901|2017-06-27 10:30,27,123.21,123.21,123.19,123.19,65
20170901|2017-06-27 11:00,27,123.19,123.19,123.19,123.19,9
20170901|2017-06-27 12:00,27,123.17,123.17,123.14,123.14,86
20170901|2017-06-27 12:30,27,123.14,123.14,123.07,123.07,275
20170901|2017-06-27 13:00,27,123.12,123.12,123.12,123.12,15
20170901|2017-06-27 13:30,27,123.16,123.16,123.16,123.16,49
20170901|2017-06-27 14:00,27,123.17,123.21,123.17,123.2,145
20170901|2017-06-28 06:30,28,123.79,123.79,123.79,123.79,1
20170901|2017-06-28 07:00,28,122.82,122.82,122.82,122.82,14
20170901|2017-06-28 07:30,28,122.89,122.9,122.87,122.9,198
20170901|2017-06-28 08:00,28,122.93,122.93,122.91,122.91,130
20170901|2017-06-28 08:30,28,122.83,122.83,122.81,122.81,188
20170901|2017-06-28 09:00,28,122.74,122.74,122.67,122.69,314
20170901|2017-06-28 09:30,28,122.7,122.73,122.69,122.71,81
20170901|2017-06-28 10:00,28,122.78,122.78,122.71,122.71,25
20170901|2017-06-28 10:30,28,122.72,122.72,122.7,122.7,53
20170901|2017-06-28 11:00,28,122.72,122.78,122.72,122.78,62
20170901|2017-06-28 11:30,28,122.76,122.77,122.76,122.77,110
20170901|2017-06-28 12:00,28,122.76,122.79,122.76,122.79,100
20170901|2017-06-28 13:00,28,122.74,122.74,122.72,122.74,53
20170901|2017-06-28 13:30,28,122.74,122.78,122.74,122.78,123
20170901|2017-06-28 14:00,28,122.79,122.81,122.79,122.81,101
20170901|2017-06-29 07:00,29,122.35,122.37,122.35,122.37,125
20170901|2017-06-29 07:30,29,122.41,122.41,122.36,122.36,20
20170901|2017-06-29 08:00,29,122.32,122.34,122.32,122.34,83
20170901|2017-06-29 08:30,29,122.33,122.37,122.31,122.37,269
20170901|2017-06-29 09:00,29,122.42,122.42,122.39,122.39,51
20170901|2017-06-29 09:30,29,122.37,122.42,122.37,122.37,82
20170901|2017-06-29 10:00,29,122.37,122.38,122.37,122.38,56
20170901|2017-06-29 10:30,29,122.37,122.37,122.37,122.37,100
20170901|2017-06-29 11:00,29,122.38,122.45,122.38,122.45,122
20170901|2017-06-29 11:30,29,122.43,122.45,122.42,122.45,218
20170901|2017-06-29 12:00,29,122.45,122.46,122.45,122.45,55
20170901|2017-06-29 12:30,29,122.42,122.42,122.41,122.41,52
20170901|2017-06-29 13:00,29,122.44,122.46,122.44,122.46,70
20170901|2017-06-29 13:30,29,122.45,122.5,122.43,122.43,134
20170901|2017-06-30 07:30,30,122.3,122.3,122.3,122.3,50
20170901|2017-06-30 08:30,30,122.3,122.3,122.23,122.23,100
20170901|2017-06-30 09:00,30,122.27,122.27,122.26,122.26,53
20170901|2017-06-30 11:30,30,122.21,122.21,122.05,122.05,105
20170901|2017-06-30 12:00,30,122.1,122.1,122.1,122.1,1
20170901|2017-07-04 06:30,4,122.11,122.11,122.11,122.11,1
20170901|2017-07-04 07:00,4,122.02,122.03,122.01,122.02,130
20170901|2017-07-04 07:30,4,121.99,121.99,121.96,121.97,18
20170901|2017-07-04 08:00,4,121.94,121.98,121.93,121.98,20
20170901|2017-07-04 08:30,4,121.95,121.96,121.94,121.94,154
20170901|2017-07-04 09:00,4,121.94,121.94,121.91,121.93,213
20170901|2017-07-04 09:30,4,121.89,121.89,121.89,121.89,51
20170901|2017-07-04 10:00,4,121.92,121.92,121.92,121.92,50
20170901|2017-07-04 10:30,4,121.89,121.89,121.89,121.89,75
20170901|2017-07-04 11:30,4,121.87,121.9,121.87,121.88,103
20170901|2017-07-04 12:00,4,121.9,121.9,121.9,121.9,50
20170901|2017-07-04 12:30,4,121.88,121.9,121.88,121.9,52
20170901|2017-07-04 13:30,4,121.97,121.97,121.97,121.97,50
20170901|2017-07-04 15:00,4,121.89,121.89,121.89,121.89,21
20170901|2017-07-05 05:00,5,121.92,121.92,121.92,121.92,3
20170901|2017-07-05 05:30,5,121.9,121.9,121.9,121.9,50
20170901|2017-07-05 06:30,5,121.96,121.96,121.96,121.96,50
20170901|2017-07-05 07:00,5,122.01,122.03,122,122,64
20170901|2017-07-05 07:30,5,121.99,122,121.96,121.98,131
20170901|2017-07-05 08:00,5,121.99,121.99,121.97,121.97,60
20170901|2017-07-05 08:30,5,121.93,121.93,121.92,121.92,23
20170901|2017-07-05 09:00,5,121.98,121.99,121.88,121.99,253
20170901|2017-07-05 09:30,5,122.01,122.01,121.97,121.97,49
20170901|2017-07-05 10:00,5,121.99,121.99,121.96,121.97,125
20170901|2017-07-05 10:30,5,121.96,121.97,121.96,121.97,105
20170901|2017-07-05 11:00,5,121.94,121.95,121.94,121.95,200
20170901|2017-07-05 11:30,5,121.95,121.98,121.95,121.98,308
20170901|2017-07-05 12:00,5,121.96,121.98,121.96,121.98,100
20170901|2017-07-05 12:30,5,121.96,121.96,121.96,121.96,69
20170901|2017-07-05 13:00,5,121.91,121.91,121.83,121.83,53
20170901|2017-07-05 13:30,5,121.93,121.98,121.93,121.98,84
20170901|2017-07-05 14:00,5,121.96,121.99,121.96,121.99,2
20170901|2017-07-05 15:00,5,122.04,122.04,122.01,122.01,51
20170901|2017-07-06 07:00,6,121.83,121.83,121.81,121.83,190
20170901|2017-07-06 07:30,6,121.84,121.89,121.84,121.89,102
20170901|2017-07-06 08:00,6,121.87,121.87,121.86,121.87,158
20170901|2017-07-06 08:30,6,121.91,121.91,121.88,121.88,80
20170901|2017-07-06 09:00,6,121.88,121.88,121.84,121.84,104
20170901|2017-07-06 09:30,6,121.85,121.85,121.83,121.83,16
20170901|2017-07-06 10:00,6,121.81,121.82,121.81,121.81,278
20170901|2017-07-06 10:30,6,121.82,121.84,121.81,121.84,90
20170901|2017-07-06 11:30,6,121.87,121.87,121.87,121.87,2
20170901|2017-07-06 12:00,6,121.88,121.93,121.88,121.91,291
20170901|2017-07-06 12:30,6,121.94,121.94,121.93,121.93,250
20170901|2017-07-06 13:30,6,121.96,121.96,121.92,121.92,127
20170901|2017-07-06 14:00,6,121.91,121.91,121.91,121.91,2
20170901|2017-07-06 14:30,6,121.93,121.93,121.93,121.93,75
20170901|2017-07-07 07:00,7,121.89,121.9,121.89,121.9,6
20170901|2017-07-07 07:30,7,121.8,121.84,121.66,121.79,107
20170901|2017-07-07 09:00,7,121.74,121.82,121.74,121.8,214
20170901|2017-07-07 09:30,7,121.82,121.82,121.82,121.82,11
20170901|2017-07-07 10:00,7,121.8,121.8,121.71,121.78,102
20170901|2017-07-07 10:30,7,121.77,121.77,121.73,121.73,2
20170901|2017-07-07 11:00,7,121.74,121.74,121.74,121.74,50
20170901|2017-07-07 11:30,7,121.75,121.75,121.75,121.75,58
20170901|2017-07-07 12:00,7,121.75,121.75,121.75,121.75,65
20170901|2017-07-07 12:30,7,121.74,121.74,121.73,121.73,51
20170901|2017-07-07 13:00,7,121.73,121.74,121.72,121.72,54
20170901|2017-07-07 13:30,7,121.72,121.72,121.7,121.71,251
20170901|2017-07-07 14:00,7,121.71,121.72,121.68,121.72,79
20170901|2017-07-10 05:00,10,121.77,121.91,121.77,121.91,46
20170901|2017-07-10 05:30,10,121.96,121.96,121.95,121.95,6
20170901|2017-07-10 06:00,10,121.97,121.97,121.97,121.97,43
20170901|2017-07-10 06:30,10,121.95,121.95,121.95,121.95,50
20170901|2017-07-10 07:00,10,121.94,121.95,121.88,121.88,155
20170901|2017-07-10 07:30,10,121.85,121.87,121.85,121.87,104
20170901|2017-07-10 08:00,10,121.86,121.86,121.85,121.86,152
20170901|2017-07-10 08:30,10,121.84,121.84,121.83,121.84,6
20170901|2017-07-10 09:00,10,121.82,121.82,121.79,121.79,58
20170901|2017-07-10 09:30,10,121.8,121.81,121.8,121.81,150
20170901|2017-07-10 10:00,10,121.82,121.83,121.82,121.82,153
20170901|2017-07-10 10:30,10,121.84,121.84,121.83,121.84,204
20170901|2017-07-10 11:00,10,121.82,121.82,121.78,121.78,77
20170901|2017-07-10 11:30,10,121.77,121.77,121.77,121.77,50
20170901|2017-07-10 12:00,10,121.76,121.77,121.76,121.77,54
20170901|2017-07-10 12:30,10,121.76,121.77,121.76,121.77,51
20170901|2017-07-10 13:00,10,121.77,121.77,121.76,121.77,95
20170901|2017-07-10 14:00,10,121.74,121.74,121.74,121.74,3
20170901|2017-07-11 06:00,11,121.65,121.65,121.65,121.65,3
20170901|2017-07-11 07:00,11,121.73,121.73,121.7,121.73,254
20170901|2017-07-11 07:30,11,121.73,121.75,121.72,121.75,144
20170901|2017-07-11 08:00,11,121.77,121.79,121.76,121.79,95
20170901|2017-07-11 08:30,11,121.78,121.8,121.77,121.77,26
20170901|2017-07-11 09:00,11,121.78,121.8,121.77,121.77,63
20170901|2017-07-11 09:30,11,121.78,121.78,121.77,121.77,86
20170901|2017-07-11 10:00,11,121.77,121.87,121.77,121.87,19
20170901|2017-07-11 10:30,11,121.88,121.88,121.85,121.85,17
20170901|2017-07-11 11:00,11,121.85,121.85,121.85,121.85,50
20170901|2017-07-11 11:30,11,121.87,121.88,121.86,121.88,8
20170901|2017-07-11 12:00,11,121.89,121.89,121.85,121.85,125
20170901|2017-07-11 12:30,11,121.86,121.89,121.85,121.85,79
20170901|2017-07-11 13:00,11,121.82,121.84,121.82,121.84,127
20170901|2017-07-11 13:30,11,121.86,121.86,121.84,121.84,34
20170901|2017-07-12 06:00,12,121.9,121.9,121.9,121.9,43
20170901|2017-07-12 07:00,12,121.94,121.97,121.94,121.97,28
20170901|2017-07-12 07:30,12,121.99,122.04,121.99,122,148
20170901|2017-07-12 08:00,12,122.12,122.14,122.1,122.14,165
20170901|2017-07-12 08:30,12,122.13,122.13,122.11,122.12,57
20170901|2017-07-12 09:00,12,121.99,121.99,121.7,121.84,492
20170901|2017-07-12 09:30,12,121.86,121.87,121.8,121.85,476
20170901|2017-07-12 10:00,12,121.86,121.87,121.78,121.78,234
20170901|2017-07-12 10:30,12,121.77,121.77,121.72,121.74,210
20170901|2017-07-12 11:00,12,121.72,121.72,121.66,121.66,161
20170901|2017-07-12 11:30,12,121.66,121.66,121.58,121.62,252
20170901|2017-07-12 12:00,12,121.61,121.66,121.6,121.66,108
20170901|2017-07-12 12:30,12,121.66,121.66,121.61,121.66,62
20170901|2017-07-12 13:00,12,121.63,121.66,121.63,121.66,200
20170901|2017-07-12 13:30,12,121.61,121.61,121.61,121.61,3
20170901|2017-07-13 05:00,13,121.65,121.65,121.63,121.63,17
20170901|2017-07-13 05:30,13,121.59,121.59,121.59,121.59,4
20170901|2017-07-13 06:00,13,121.59,121.59,121.59,121.59,12
20170901|2017-07-13 06:30,13,121.49,121.49,121.47,121.47,111
20170901|2017-07-13 07:00,13,121.42,121.42,121.33,121.35,120
20170901|2017-07-13 07:30,13,121.34,121.34,121.27,121.27,401
20170901|2017-07-13 08:00,13,121.25,121.31,121.25,121.31,393
20170901|2017-07-13 08:30,13,121.28,121.4,121.28,121.33,226
20170901|2017-07-13 09:00,13,121.33,121.33,121.24,121.24,72
20170901|2017-07-13 09:30,13,121.3,121.3,121.22,121.26,115
20170901|2017-07-13 10:00,13,121.27,121.27,121.2,121.2,127
20170901|2017-07-13 10:30,13,121.21,121.22,121.21,121.22,52
20170901|2017-07-13 11:00,13,121.24,121.26,121.24,121.26,14
20170901|2017-07-13 11:30,13,121.24,121.26,121.24,121.26,29
20170901|2017-07-13 12:00,13,121.27,121.28,121.25,121.26,141
20170901|2017-07-13 13:30,13,121.33,121.33,121.3,121.33,40
20170901|2017-07-14 07:00,14,121.43,121.43,121.41,121.43,183
20170901|2017-07-14 07:30,14,121.57,121.66,121.54,121.66,147
20170901|2017-07-14 08:00,14,121.66,121.7,121.58,121.58,148
20170901|2017-07-14 08:30,14,121.61,121.61,121.57,121.57,44
20170901|2017-07-14 09:00,14,121.62,121.62,121.52,121.55,191
20170901|2017-07-14 09:30,14,121.52,121.52,121.49,121.5,158
20170901|2017-07-14 10:00,14,121.53,121.55,121.53,121.53,200
20170901|2017-07-14 10:30,14,121.51,121.53,121.51,121.53,178
20170901|2017-07-14 11:00,14,121.56,121.56,121.55,121.55,100
20170901|2017-07-14 11:30,14,121.62,121.62,121.6,121.6,100
20170901|2017-07-14 12:30,14,121.57,121.57,121.57,121.57,50
20170901|2017-07-14 13:30,14,121.56,121.56,121.53,121.53,90
20170901|2017-07-14 14:00,14,121.53,121.53,121.53,121.53,6
20170901|2017-07-17 05:30,17,121.61,121.61,121.61,121.61,50
20170901|2017-07-17 06:30,17,121.61,121.61,121.61,121.61,3
20170901|2017-07-17 07:30,17,121.62,121.62,121.56,121.57,155
20170901|2017-07-17 08:30,17,121.55,121.56,121.55,121.56,51
20170901|2017-07-17 09:00,17,121.57,121.57,121.57,121.57,54
20170901|2017-07-17 13:00,17,121.59,121.59,121.59,121.59,1
20170901|2017-07-17 13:30,17,121.6,121.6,121.6,121.6,3
20170901|2017-07-18 07:00,18,121.56,121.56,121.53,121.53,52
20170901|2017-07-18 07:30,18,121.51,121.56,121.51,121.55,159
20170901|2017-07-18 08:00,18,121.55,121.58,121.54,121.58,225
20170901|2017-07-18 08:30,18,121.61,121.61,121.55,121.55,210
20170901|2017-07-18 09:00,18,121.56,121.64,121.56,121.64,409
20170901|2017-07-18 09:30,18,121.66,121.72,121.66,121.7,425
20170901|2017-07-18 10:00,18,121.67,121.72,121.67,121.7,155
20170901|2017-07-18 10:30,18,121.7,121.74,121.7,121.74,68
20170901|2017-07-18 11:00,18,121.7,121.72,121.7,121.71,126
20170901|2017-07-18 11:30,18,121.7,121.7,121.7,121.7,101
20170901|2017-07-18 12:00,18,121.69,121.7,121.69,121.69,200
20170901|2017-07-18 12:30,18,121.66,121.66,121.66,121.66,50
20170901|2017-07-18 13:30,18,121.7,121.7,121.7,121.7,3
20170901|2017-07-19 07:00,19,121.63,121.63,121.59,121.61,225
20170901|2017-07-19 08:00,19,121.58,121.58,121.56,121.56,5
20170901|2017-07-19 08:30,19,121.61,121.61,121.61,121.61,31
20170901|2017-07-19 09:00,19,121.59,121.59,121.59,121.59,4
20170901|2017-07-19 09:30,19,121.56,121.56,121.56,121.56,4
20170901|2017-07-19 10:00,19,121.55,121.57,121.55,121.57,100
20170901|2017-07-19 10:30,19,121.55,121.55,121.52,121.52,52
20170901|2017-07-19 11:00,19,121.54,121.56,121.54,121.56,100
20170901|2017-07-19 11:30,19,121.57,121.57,121.57,121.57,50
20170901|2017-07-19 13:00,19,121.55,121.55,121.55,121.55,100
20170901|2017-07-19 13:30,19,121.56,121.56,121.56,121.56,50
20170901|2017-07-19 14:00,19,121.51,121.51,121.51,121.51,3
20170901|2017-07-19 14:30,19,121.48,121.48,121.47,121.47,23
20170901|2017-07-19 15:00,19,121.46,121.46,121.44,121.44,70
20170901|2017-07-20 06:30,20,121.54,121.54,121.54,121.54,8
20170901|2017-07-20 07:00,20,121.56,121.56,121.54,121.54,103
20170901|2017-07-20 07:30,20,121.56,121.57,121.51,121.57,169
20170901|2017-07-20 08:00,20,121.57,121.58,121.56,121.58,56
20170901|2017-07-20 08:30,20,121.58,121.6,121.58,121.6,150
20170901|2017-07-20 09:00,20,121.56,121.56,121.56,121.56,50
20170901|2017-07-20 09:30,20,121.57,121.6,121.56,121.59,8
20170901|2017-07-20 10:00,20,121.61,121.61,121.61,121.61,50
20170901|2017-07-20 10:30,20,121.69,121.75,121.69,121.73,372
20170901|2017-07-20 11:00,20,121.71,121.71,121.7,121.7,105
20170901|2017-07-20 11:30,20,121.67,121.67,121.67,121.67,50
20170901|2017-07-20 12:00,20,121.65,121.65,121.6,121.6,5
20170901|2017-07-20 12:30,20,121.59,121.59,121.53,121.53,142
20170901|2017-07-20 13:00,20,121.53,121.59,121.53,121.57,185
20170901|2017-07-20 13:30,20,121.55,121.58,121.55,121.56,153
20170901|2017-07-20 14:00,20,121.57,121.57,121.57,121.57,3
20170901|2017-07-21 05:30,21,121.69,121.69,121.68,121.68,18
20170901|2017-07-21 06:00,21,121.69,121.7,121.68,121.68,85
20170901|2017-07-21 07:00,21,121.65,121.65,121.61,121.63,274
20170901|2017-07-21 07:30,21,121.63,121.63,121.63,121.63,101
20170901|2017-07-21 08:00,21,121.62,121.62,121.59,121.6,127
20170901|2017-07-21 08:30,21,121.61,121.61,121.59,121.59,9
20170901|2017-07-21 09:00,21,121.6,121.6,121.56,121.56,163
20170901|2017-07-21 09:30,21,121.56,121.56,121.56,121.56,101
20170901|2017-07-21 10:30,21,121.57,121.58,121.57,121.58,100
20170901|2017-07-21 11:30,21,121.63,121.63,121.61,121.61,200
20170901|2017-07-21 13:30,21,121.59,121.6,121.59,121.6,53
20170901|2017-07-21 14:00,21,121.58,121.58,121.58,121.58,26
20170901|2017-07-24 07:00,24,121.51,121.51,121.46,121.46,224
20170901|2017-07-24 07:30,24,121.45,121.45,121.43,121.44,111
20170901|2017-07-24 08:00,24,121.4,121.4,121.4,121.4,50
20170901|2017-07-24 08:30,24,121.38,121.39,121.38,121.39,200
20170901|2017-07-24 09:00,24,121.4,121.42,121.4,121.42,100
20170901|2017-07-24 09:30,24,121.43,121.43,121.4,121.41,159
20170901|2017-07-24 10:30,24,121.41,121.43,121.41,121.43,100
20170901|2017-07-24 11:30,24,121.39,121.39,121.38,121.38,7
20170901|2017-07-24 12:00,24,121.38,121.38,121.36,121.36,6
20170901|2017-07-24 12:30,24,121.3,121.3,121.3,121.3,6
20170901|2017-07-24 13:00,24,121.32,121.32,121.3,121.3,100
20170901|2017-07-24 13:30,24,121.29,121.29,121.25,121.26,54
20170901|2017-07-25 06:00,25,121.2,121.2,121.2,121.2,2
20170901|2017-07-25 06:30,25,121.1,121.1,121.1,121.1,50
20170901|2017-07-25 07:00,25,121.09,121.09,120.98,120.98,445
20170901|2017-07-25 07:30,25,121.02,121.02,120.93,120.93,231
20170901|2017-07-25 08:00,25,120.92,120.95,120.92,120.92,104
20170901|2017-07-25 08:30,25,120.96,121.01,120.96,121,305
20170901|2017-07-25 09:00,25,120.98,121,120.93,121,245
20170901|2017-07-25 09:30,25,120.92,120.96,120.92,120.96,102
20170901|2017-07-25 10:00,25,120.91,120.93,120.89,120.93,104
20170901|2017-07-25 10:30,25,120.93,120.93,120.93,120.93,57
20170901|2017-07-25 11:00,25,120.93,120.93,120.93,120.93,14
20170901|2017-07-25 12:00,25,120.93,121.06,120.93,120.98,213
20170901|2017-07-25 12:30,25,120.97,120.97,120.94,120.95,205
20170901|2017-07-25 13:00,25,120.94,120.94,120.94,120.94,50
20170901|2017-07-25 13:30,25,120.93,120.93,120.88,120.89,69
20170901|2017-07-25 14:00,25,120.87,120.87,120.86,120.86,3
20170901|2017-07-26 05:30,26,120.94,120.94,120.94,120.94,10
20170901|2017-07-26 06:00,26,120.98,120.98,120.98,120.98,50
20170901|2017-07-26 07:00,26,121.01,121.01,120.95,120.95,226
20170901|2017-07-26 07:30,26,121,121,120.99,120.99,4
20170901|2017-07-26 08:00,26,121.02,121.02,120.96,120.96,171
20170901|2017-07-26 08:30,26,120.97,120.97,120.96,120.96,56
20170901|2017-07-26 09:00,26,120.99,121.03,120.99,121.02,55
20170901|2017-07-26 09:30,26,121.03,121.03,121.03,121.03,50
20170901|2017-07-26 10:00,26,121.04,121.04,121.03,121.04,113
20170901|2017-07-26 11:00,26,121.05,121.05,121.05,121.05,79
20170901|2017-07-26 11:30,26,121.05,121.1,121.04,121.07,218
20170901|2017-07-26 12:00,26,121.1,121.13,121.1,121.11,179
20170901|2017-07-26 12:30,26,121.14,121.16,121.14,121.16,150
20170901|2017-07-26 13:00,26,121.14,121.14,121.14,121.14,4
20170901|2017-07-26 13:30,26,121.25,121.27,121.25,121.27,93
20170901|2017-07-26 14:00,26,121.18,121.18,121.18,121.18,1
20170901|2017-07-26 14:30,26,121.21,121.21,121.21,121.21,151
20170901|2017-07-27 06:30,27,121.14,121.14,121.13,121.13,3
20170901|2017-07-27 07:00,27,121.18,121.18,121.15,121.18,94
20170901|2017-07-27 07:30,27,121.2,121.21,121.2,121.21,53
20170901|2017-07-27 08:00,27,121.2,121.2,121.17,121.17,69
20170901|2017-07-27 08:30,27,121.2,121.25,121.2,121.24,250
20170901|2017-07-27 09:00,27,121.2,121.2,121.16,121.16,225
20170901|2017-07-27 09:30,27,121.14,121.14,121.13,121.13,56
20170901|2017-07-27 10:00,27,121.13,121.14,121.13,121.14,74
20170901|2017-07-27 10:30,27,121.1,121.1,121.1,121.1,28
20170901|2017-07-27 11:30,27,121.12,121.12,121.12,121.12,1
20170901|2017-07-27 12:30,27,121.07,121.08,121.07,121.08,43
20170901|2017-07-27 13:00,27,121.08,121.08,121.08,121.08,3
20170901|2017-07-27 13:30,27,121.09,121.1,121.09,121.1,7
20170901|2017-07-27 14:00,27,121.1,121.1,121.1,121.1,3
20170901|2017-07-27 14:30,27,121.05,121.1,121.05,121.1,9
20170901|2017-07-28 05:00,28,121.02,121.02,120.99,120.99,7
20170901|2017-07-28 06:00,28,120.98,120.98,120.97,120.97,46
20170901|2017-07-28 07:00,28,120.98,121.01,120.98,121.01,168
20170901|2017-07-28 07:30,28,120.84,120.84,120.71,120.71,40
20170901|2017-07-28 08:00,28,120.72,120.78,120.7,120.77,419
20170901|2017-07-28 08:30,28,120.82,120.82,120.82,120.82,80
20170901|2017-07-28 09:00,28,120.82,120.82,120.78,120.79,74
20170901|2017-07-28 09:30,28,120.8,120.82,120.8,120.82,14
20170901|2017-07-28 10:00,28,120.82,120.83,120.82,120.83,28
20170901|2017-07-28 10:30,28,120.84,120.84,120.84,120.84,34
20170901|2017-07-28 12:00,28,120.82,120.83,120.77,120.83,98
20170901|2017-07-28 13:00,28,120.88,120.9,120.88,120.9,156
20170901|2017-07-28 13:30,28,120.91,120.93,120.91,120.91,278
20170901|2017-07-28 14:00,28,120.91,120.91,120.91,120.91,50
20170901|2017-07-31 07:00,31,120.84,120.84,120.76,120.77,158
20170901|2017-07-31 07:30,31,120.78,120.83,120.78,120.81,196
20170901|2017-07-31 08:00,31,120.8,120.8,120.79,120.79,2
20170901|2017-07-31 08:30,31,120.81,120.81,120.7,120.7,125
20170901|2017-07-31 09:00,31,120.8,120.8,120.8,120.8,4
20170901|2017-07-31 09:30,31,120.83,120.84,120.83,120.84,4
20170901|2017-07-31 11:00,31,120.82,120.82,120.82,120.82,50
20170901|2017-07-31 11:30,31,120.84,120.84,120.84,120.84,50
20170901|2017-07-31 12:00,31,120.82,120.83,120.82,120.83,5
20170901|2017-07-31 12:30,31,120.83,120.83,120.83,120.83,13
20170901|2017-07-31 13:00,31,120.83,120.83,120.83,120.83,5
20170901|2017-07-31 13:30,31,120.81,120.81,120.8,120.8,53
20170901|2017-08-01 05:30,1,120.89,120.89,120.89,120.89,1
20170901|2017-08-01 07:00,1,120.87,120.88,120.84,120.88,76
20170901|2017-08-01 08:30,1,120.85,120.99,120.85,120.99,227
20170901|2017-08-01 09:00,1,121,121.03,121,121.03,10
20170901|2017-08-01 09:30,1,121.03,121.1,121.02,121.1,331
20170901|2017-08-01 10:00,1,121.1,121.15,121.08,121.15,189
20170901|2017-08-01 10:30,1,121.16,121.16,121.12,121.12,153
20170901|2017-08-01 11:00,1,121.15,121.15,121.15,121.15,54
20170901|2017-08-01 11:30,1,121.19,121.19,121.19,121.19,4
20170901|2017-08-01 12:00,1,121.24,121.24,121.23,121.23,114
20170901|2017-08-01 12:30,1,121.26,121.28,121.26,121.28,250
20170901|2017-08-01 13:00,1,121.25,121.25,121.25,121.25,3
20170901|2017-08-01 13:30,1,121.23,121.26,121.2,121.26,202
20170901|2017-08-01 14:00,1,121.27,121.27,121.27,121.27,72
20170901|2017-08-01 14:30,1,121.3,121.3,121.3,121.3,22
20170901|2017-08-01 15:00,1,121.3,121.3,121.3,121.3,3
20170901|2017-08-02 07:00,2,121.27,121.27,121.27,121.27,3
20170901|2017-08-02 07:30,2,121.29,121.31,121.27,121.27,80
20170901|2017-08-02 08:00,2,121.31,121.36,121.3,121.36,272
20170901|2017-08-02 08:30,2,121.34,121.44,121.34,121.44,150
20170901|2017-08-02 09:00,2,121.44,121.48,121.44,121.47,209
20170901|2017-08-02 09:30,2,121.49,121.56,121.49,121.56,140
20170901|2017-08-02 10:00,2,121.56,121.56,121.56,121.56,86
20170901|2017-08-02 10:30,2,121.56,121.56,121.48,121.48,62
20170901|2017-08-02 11:00,2,121.48,121.49,121.48,121.49,100
20170901|2017-08-02 11:30,2,121.5,121.5,121.5,121.5,50
20170901|2017-08-02 13:30,2,121.39,121.43,121.39,121.43,103
20170901|2017-08-03 06:30,3,121.43,121.43,121.43,121.43,11
20170901|2017-08-03 07:00,3,121.45,121.49,121.45,121.49,156
20170901|2017-08-03 07:30,3,121.47,121.47,121.45,121.45,101
20170901|2017-08-03 08:00,3,121.44,121.44,121.44,121.44,50
20170901|2017-08-03 08:30,3,121.46,121.46,121.46,121.46,50
20170901|2017-08-03 09:00,3,121.46,121.51,121.46,121.51,107
20170901|2017-08-03 09:30,3,121.5,121.52,121.5,121.52,27
20170901|2017-08-03 10:00,3,121.52,121.52,121.52,121.52,50
20170901|2017-08-03 10:30,3,121.57,121.58,121.57,121.58,104
20170901|2017-08-03 11:30,3,121.52,121.52,121.43,121.51,142
20170901|2017-08-03 12:00,3,121.49,121.5,121.48,121.5,102
20170901|2017-08-03 13:00,3,121.48,121.48,121.48,121.48,25
20170901|2017-08-03 13:30,3,121.48,121.48,121.48,121.48,2
20170901|2017-08-03 14:00,3,121.49,121.49,121.49,121.49,3
20170901|2017-08-04 07:00,4,121.53,121.53,121.53,121.53,3
20170901|2017-08-04 07:30,4,121.42,121.55,121.33,121.41,302
20170901|2017-08-04 08:00,4,121.42,121.45,121.42,121.45,100
20170901|2017-08-04 08:30,4,121.48,121.48,121.42,121.42,103
20170901|2017-08-04 09:00,4,121.37,121.39,121.37,121.39,53
20170901|2017-08-04 09:30,4,121.37,121.37,121.37,121.37,50
20170901|2017-08-04 10:00,4,121.43,121.55,121.43,121.43,178
20170901|2017-08-04 10:30,4,121.42,121.47,121.42,121.47,67
20170901|2017-08-04 11:00,4,121.51,121.51,121.47,121.47,130
20170901|2017-08-04 11:30,4,121.49,121.49,121.48,121.48,150
20170901|2017-08-04 12:00,4,121.45,121.45,121.45,121.45,3
20170901|2017-08-08 05:00,8,121.58,121.6,121.58,121.6,2
20170901|2017-08-08 05:30,8,121.52,121.52,121.52,121.52,25
20170901|2017-08-08 06:00,8,121.46,121.46,121.46,121.46,1
20170901|2017-08-08 07:00,8,121.57,121.58,121.57,121.58,18
20170901|2017-08-08 07:30,8,121.58,121.58,121.58,121.58,77
20170901|2017-08-08 08:30,8,121.54,121.55,121.54,121.55,55
20170901|2017-08-08 09:00,8,121.5,121.5,121.46,121.46,108
20170901|2017-08-08 09:30,8,121.43,121.43,121.38,121.39,214
20170901|2017-08-08 10:00,8,121.39,121.4,121.35,121.35,121
20170901|2017-08-08 10:30,8,121.35,121.36,121.33,121.36,60
20170901|2017-08-08 11:00,8,121.39,121.44,121.39,121.44,112
20170901|2017-08-08 11:30,8,121.43,121.43,121.43,121.43,50
20170901|2017-08-08 12:00,8,121.42,121.42,121.39,121.39,8
20170901|2017-08-08 13:00,8,121.37,121.37,121.37,121.37,5
20170901|2017-08-08 13:30,8,121.36,121.36,121.36,121.36,1
20170901|2017-08-08 14:00,8,121.31,121.31,121.31,121.31,3
20170901|2017-08-09 05:00,9,121.48,121.48,121.48,121.48,50
20170901|2017-08-09 05:30,9,121.48,121.48,121.45,121.48,51
20170901|2017-08-09 07:00,9,121.53,121.65,121.52,121.65,185
20170901|2017-08-09 07:30,9,121.65,121.66,121.62,121.64,35
20170901|2017-08-09 08:00,9,121.66,121.67,121.45,121.61,485
20170901|2017-08-09 08:30,9,121.61,121.63,121.6,121.61,186
20170901|2017-08-09 09:00,9,121.61,121.62,121.61,121.62,100
20170901|2017-08-09 09:30,9,121.62,121.62,121.59,121.59,100
20170901|2017-08-09 10:00,9,121.57,121.57,121.57,121.57,50
20170901|2017-08-09 11:00,9,121.56,121.59,121.53,121.56,167
20170901|2017-08-09 11:30,9,121.56,121.57,121.56,121.57,100
20170901|2017-08-09 12:00,9,121.55,121.58,121.55,121.58,106
20170901|2017-08-09 12:30,9,121.57,121.57,121.57,121.57,17
20170901|2017-08-09 13:30,9,121.57,121.6,121.57,121.58,192
20170901|2017-08-09 14:30,9,121.59,121.59,121.59,121.59,100
20170901|2017-08-10 07:00,10,121.62,121.62,121.62,121.62,53
20170901|2017-08-10 07:30,10,121.64,121.66,121.58,121.61,337
20170901|2017-08-10 08:00,10,121.65,121.66,121.64,121.66,126
20170901|2017-08-10 08:30,10,121.67,121.68,121.67,121.67,86
20170901|2017-08-10 09:00,10,121.71,121.75,121.71,121.72,63
20170901|2017-08-10 09:30,10,121.72,121.74,121.69,121.72,162
20170901|2017-08-10 10:00,10,121.72,121.72,121.72,121.72,4
20170901|2017-08-10 10:30,10,121.72,121.72,121.69,121.69,25
20170901|2017-08-10 11:00,10,121.69,121.69,121.68,121.69,57
20170901|2017-08-10 11:30,10,121.72,121.72,121.71,121.71,102
20170901|2017-08-10 12:00,10,121.75,121.75,121.74,121.74,57
20170901|2017-08-10 12:30,10,121.76,121.79,121.76,121.79,68
20170901|2017-08-10 13:00,10,121.79,121.79,121.76,121.76,304
20170901|2017-08-10 13:30,10,121.77,121.84,121.77,121.84,31
20170901|2017-08-11 05:30,11,121.88,121.88,121.88,121.88,25
20170901|2017-08-11 07:00,11,121.84,121.84,121.8,121.8,102
20170901|2017-08-11 07:30,11,121.83,121.83,121.79,121.79,264
20170901|2017-08-11 08:00,11,121.79,121.79,121.79,121.79,50
20170901|2017-08-11 08:30,11,121.77,121.78,121.75,121.78,172
20170901|2017-08-11 09:00,11,121.84,121.85,121.84,121.85,75
20170901|2017-08-11 09:30,11,121.8,121.8,121.8,121.8,30
20170901|2017-08-11 11:00,11,121.86,121.86,121.85,121.85,75
20170901|2017-08-11 12:00,11,121.88,121.88,121.88,121.88,6
20170901|2017-08-11 13:30,11,121.88,121.89,121.88,121.89,53
20170901|2017-08-11 14:30,11,121.88,121.88,121.86,121.86,150
20170901|2017-08-14 07:00,14,121.73,121.73,121.7,121.7,93
20170901|2017-08-14 08:00,14,121.68,121.7,121.68,121.7,70
20170901|2017-08-14 08:30,14,121.68,121.71,121.68,121.71,7
20170901|2017-08-14 09:00,14,121.72,121.75,121.72,121.75,54
20170901|2017-08-14 09:30,14,121.72,121.73,121.71,121.73,151
20170901|2017-08-14 10:00,14,121.74,121.74,121.74,121.74,50
20170901|2017-08-14 10:30,14,121.75,121.75,121.75,121.75,100
20170901|2017-08-14 11:00,14,121.78,121.78,121.76,121.76,100
20170901|2017-08-14 11:30,14,121.78,121.78,121.78,121.78,100
20170901|2017-08-14 12:00,14,121.75,121.75,121.75,121.75,50
20170901|2017-08-14 12:30,14,121.74,121.74,121.69,121.72,214
20170901|2017-08-14 13:00,14,121.71,121.71,121.71,121.71,51
20170901|2017-08-14 13:30,14,121.74,121.77,121.74,121.77,54
20170901|2017-08-15 05:30,15,121.62,121.62,121.62,121.62,19
20170901|2017-08-15 06:30,15,121.65,121.68,121.65,121.68,100
20170901|2017-08-15 07:30,15,121.57,121.57,121.51,121.51,258
20170901|2017-08-15 08:00,15,121.51,121.53,121.5,121.53,17
20170901|2017-08-15 08:30,15,121.55,121.58,121.55,121.56,94
20170901|2017-08-15 09:00,15,121.57,121.58,121.55,121.58,204
20170901|2017-08-15 09:30,15,121.59,121.59,121.58,121.58,9
20170901|2017-08-15 10:00,15,121.56,121.56,121.56,121.56,2
20170901|2017-08-15 10:30,15,121.61,121.63,121.61,121.63,29
20170901|2017-08-15 11:00,15,121.66,121.66,121.66,121.66,50
20170901|2017-08-15 11:30,15,121.66,121.69,121.66,121.69,161
20170901|2017-08-15 12:00,15,121.69,121.7,121.69,121.7,100
20170901|2017-08-15 12:30,15,121.66,121.66,121.66,121.66,9
20170901|2017-08-15 13:30,15,121.67,121.67,121.65,121.65,53
20170901|2017-08-15 14:00,15,121.63,121.63,121.63,121.63,50
20170901|2017-08-16 06:00,16,121.63,121.63,121.63,121.63,12
20170901|2017-08-16 07:00,16,121.61,121.61,121.59,121.59,3
20170901|2017-08-16 08:00,16,121.6,121.6,121.59,121.59,55
20170901|2017-08-16 09:00,16,121.61,121.61,121.61,121.61,50
20170901|2017-08-16 10:00,16,121.68,121.69,121.68,121.69,105
20170901|2017-08-16 10:30,16,121.68,121.68,121.67,121.67,25
20170901|2017-08-16 11:00,16,121.71,121.73,121.71,121.73,21
20170901|2017-08-16 11:30,16,121.73,121.73,121.73,121.73,13
20170901|2017-08-16 12:00,16,121.77,121.77,121.76,121.76,81
20170901|2017-08-16 12:30,16,121.75,121.75,121.75,121.75,50
20170901|2017-08-16 13:00,16,121.76,121.8,121.76,121.77,250
20170901|2017-08-16 13:30,16,121.76,121.76,121.76,121.76,36
20170901|2017-08-16 14:00,16,121.77,121.77,121.77,121.77,50
20170901|2017-08-17 05:30,17,121.68,121.68,121.68,121.68,25
20170901|2017-08-17 06:30,17,121.68,121.68,121.68,121.68,1
20170901|2017-08-17 07:00,17,121.63,121.66,121.63,121.66,10
20170901|2017-08-17 07:30,17,121.64,121.66,121.64,121.66,101
20170901|2017-08-17 08:00,17,121.66,121.69,121.66,121.69,54
20170901|2017-08-17 08:30,17,121.69,121.71,121.67,121.71,7
20170901|2017-08-17 09:00,17,121.74,121.81,121.71,121.81,397
20170901|2017-08-17 09:30,17,121.79,121.8,121.75,121.77,250
20170901|2017-08-17 10:00,17,121.78,121.79,121.75,121.79,145
20170901|2017-08-17 10:30,17,121.79,121.79,121.77,121.78,106
20170901|2017-08-17 12:00,17,121.82,121.82,121.81,121.81,5
20170901|2017-08-17 12:30,17,121.79,121.79,121.79,121.79,3
20170901|2017-08-17 13:00,17,121.8,121.8,121.8,121.8,50
20170901|2017-08-17 13:30,17,121.81,121.81,121.81,121.81,1
20170901|2017-08-17 14:00,17,121.82,121.82,121.78,121.78,5
20170901|2017-08-18 05:30,18,121.88,121.88,121.88,121.88,2
20170901|2017-08-18 07:00,18,121.88,121.9,121.88,121.89,81
20170901|2017-08-18 07:30,18,121.85,121.85,121.85,121.85,64
20170901|2017-08-18 08:00,18,121.87,121.93,121.87,121.93,114
20170901|2017-08-18 08:30,18,121.93,121.97,121.93,121.97,256
20170901|2017-08-18 09:00,18,121.92,121.92,121.85,121.87,183
20170901|2017-08-18 09:30,18,121.88,121.88,121.83,121.85,171
20170901|2017-08-18 10:00,18,121.87,121.87,121.79,121.79,107
20170901|2017-08-18 10:30,18,121.77,121.8,121.77,121.77,358
20170901|2017-08-18 11:00,18,121.78,121.78,121.74,121.74,101
20170901|2017-08-18 11:30,18,121.74,121.74,121.74,121.74,50
20170901|2017-08-18 13:30,18,121.78,121.78,121.78,121.78,3
20170901|2017-08-21 07:00,21,121.8,121.8,121.8,121.8,200
20170901|2017-08-21 07:30,21,121.76,121.76,121.76,121.76,1
20170901|2017-08-21 08:00,21,121.76,121.77,121.76,121.77,80
20170901|2017-08-21 08:30,21,121.72,121.75,121.72,121.75,103
20170901|2017-08-21 09:00,21,121.76,121.78,121.76,121.78,400
20170901|2017-08-21 09:30,21,121.76,121.76,121.75,121.75,100
20170901|2017-08-21 10:00,21,121.75,121.75,121.75,121.75,50
20170901|2017-08-21 11:00,21,121.74,121.74,121.7,121.7,123
20170901|2017-08-21 11:30,21,121.69,121.7,121.69,121.7,72
20170901|2017-08-21 12:00,21,121.72,121.73,121.72,121.72,112
20170901|2017-08-21 12:30,21,121.75,121.77,121.75,121.77,9
20170901|2017-08-21 13:00,21,121.73,121.73,121.72,121.72,52
20170901|2017-08-21 13:30,21,121.72,121.72,121.72,121.72,19
20170901|2017-08-21 14:00,21,121.71,121.71,121.69,121.69,5
20170901|2017-08-22 05:30,22,121.6,121.62,121.6,121.62,29
20170901|2017-08-22 06:00,22,121.54,121.54,121.54,121.54,1
20170901|2017-08-22 06:30,22,121.54,121.54,121.54,121.54,51
20170901|2017-08-22 07:00,22,121.56,121.56,121.52,121.52,20
20170901|2017-08-22 07:30,22,121.53,121.53,121.45,121.46,120
20170901|2017-08-22 08:00,22,121.56,121.56,121.56,121.56,9
20170901|2017-08-22 08:30,22,121.55,121.56,121.54,121.54,56
20170901|2017-08-22 09:00,22,121.51,121.53,121.51,121.53,52
20170901|2017-08-22 10:00,22,121.55,121.57,121.55,121.57,100
20170901|2017-08-22 10:30,22,121.62,121.62,121.62,121.62,24
20170901|2017-08-22 11:00,22,121.63,121.63,121.63,121.63,8
20170901|2017-08-22 14:00,22,121.48,121.48,121.48,121.48,3
20170901|2017-08-23 07:00,23,121.58,121.6,121.58,121.6,24
20170901|2017-08-23 07:30,23,121.61,121.61,121.59,121.59,102
20170901|2017-08-23 09:00,23,121.56,121.57,121.56,121.57,5
20170901|2017-08-23 09:30,23,121.56,121.56,121.56,121.56,12
20170901|2017-08-23 10:00,23,121.57,121.57,121.56,121.56,150
20170901|2017-08-23 11:30,23,121.61,121.61,121.61,121.61,3
20170901|2017-08-23 12:30,23,121.61,121.61,121.61,121.61,6
20170901|2017-08-23 13:00,23,121.64,121.64,121.64,121.64,50
20170901|2017-08-23 13:30,23,121.65,121.65,121.65,121.65,50
20170901|2017-08-23 14:00,23,121.68,121.68,121.68,121.68,3
20170901|2017-08-24 06:30,24,121.59,121.59,121.59,121.59,12
20170901|2017-08-24 07:00,24,121.58,121.58,121.58,121.58,3
20170901|2017-08-24 08:00,24,121.63,121.64,121.6,121.6,82
20170901|2017-08-24 08:30,24,121.62,121.68,121.6,121.68,450
20170901|2017-08-24 09:00,24,121.66,121.69,121.66,121.67,256
20170901|2017-08-24 09:30,24,121.66,121.66,121.61,121.61,352
20170901|2017-08-24 10:00,24,121.61,121.66,121.61,121.66,216
20170901|2017-08-24 10:30,24,121.67,121.69,121.67,121.69,200
20170901|2017-08-24 11:00,24,121.66,121.66,121.57,121.66,85
20170901|2017-08-24 11:30,24,121.65,121.67,121.65,121.65,87
20170901|2017-08-24 12:00,24,121.66,121.67,121.66,121.67,100
20170901|2017-08-24 12:30,24,121.68,121.69,121.68,121.69,54
20170901|2017-08-24 13:00,24,121.67,121.67,121.67,121.67,1
20170901|2017-08-25 07:00,25,121.61,121.62,121.61,121.62,76
20170901|2017-08-25 08:30,25,121.68,121.68,121.62,121.64,54
20170901|2017-08-25 10:00,25,121.75,121.75,121.75,121.75,100
20170901|2017-08-25 11:00,25,121.76,121.77,121.76,121.77,85
20170901|2017-08-25 11:30,25,121.77,121.77,121.75,121.75,6
20170901|2017-08-25 12:00,25,121.74,121.74,121.74,121.74,2
20170901|2017-08-25 12:30,25,121.76,121.76,121.76,121.76,20
20170901|2017-08-25 13:00,25,121.76,121.76,121.76,121.76,50
20170901|2017-08-25 14:00,25,121.77,121.77,121.77,121.77,3
20170901|2017-08-28 07:30,28,121.7,121.7,121.7,121.7,50
20170901|2017-08-28 08:30,28,121.68,121.68,121.68,121.68,11
20170901|2017-08-28 11:00,28,121.76,121.76,121.76,121.76,50
20170901|2017-08-28 13:30,28,121.78,121.78,121.78,121.78,50
20170901|2017-08-29 05:30,29,121.9,121.9,121.9,121.9,29
20170901|2017-08-30 05:30,30,122,122,122,122,11
20171201|2017-08-24 13:30,24,120.14,120.14,120.14,120.14,73
20171201|2017-08-25 10:00,25,120.2,120.2,120.2,120.2,2
20171201|2017-08-25 11:00,25,120.22,120.22,120.22,120.22,2
20171201|2017-08-25 14:00,25,120.2,120.2,120.2,120.2,20
20171201|2017-08-28 08:00,28,120.17,120.19,120.17,120.19,3
20171201|2017-08-28 08:30,28,120.21,120.21,120.17,120.17,5
20171201|2017-08-28 09:00,28,120.22,120.22,120.21,120.21,6
20171201|2017-08-28 10:30,28,120.27,120.27,120.27,120.27,13
20171201|2017-08-28 11:00,28,120.26,120.26,120.26,120.26,4
20171201|2017-08-28 14:00,28,120.31,120.31,120.31,120.31,3
20171201|2017-08-28 15:00,28,120.22,120.22,120.22,120.22,25
20171201|2017-08-29 05:00,29,120.39,120.4,120.39,120.4,60
20171201|2017-08-29 07:00,29,120.5,120.5,120.48,120.48,23
20171201|2017-08-29 07:30,29,120.53,120.53,120.49,120.5,105
20171201|2017-08-29 08:00,29,120.49,120.49,120.49,120.49,50
20171201|2017-08-29 08:30,29,120.49,120.49,120.47,120.47,7
20171201|2017-08-29 09:00,29,120.48,120.48,120.46,120.46,10
20171201|2017-08-29 09:30,29,120.48,120.49,120.48,120.49,6
20171201|2017-08-29 10:00,29,120.47,120.47,120.47,120.47,4
20171201|2017-08-29 10:30,29,120.46,120.46,120.44,120.46,173
20171201|2017-08-29 11:00,29,120.44,120.44,120.39,120.4,345
20171201|2017-08-29 11:30,29,120.41,120.41,120.41,120.41,50
20171201|2017-08-29 12:00,29,120.46,120.46,120.43,120.43,52
20171201|2017-08-29 12:30,29,120.42,120.42,120.41,120.41,111
20171201|2017-08-29 13:30,29,120.4,120.4,120.4,120.4,10
20171201|2017-08-29 14:00,29,120.37,120.37,120.37,120.37,2
20171201|2017-08-29 14:30,29,120.4,120.4,120.4,120.4,7
20171201|2017-08-30 07:00,30,120.39,120.39,120.38,120.38,58
20171201|2017-08-30 07:30,30,120.36,120.41,120.36,120.4,105
20171201|2017-08-30 08:00,30,120.38,120.4,120.38,120.4,52
20171201|2017-08-30 09:00,30,120.41,120.41,120.41,120.41,1
20171201|2017-08-30 09:30,30,120.41,120.41,120.41,120.41,2
20171201|2017-08-30 11:00,30,120.42,120.42,120.42,120.42,50
20171201|2017-08-30 11:30,30,120.4,120.4,120.4,120.4,50
20171201|2017-08-30 14:00,30,120.36,120.36,120.36,120.36,3
20171201|2017-08-31 05:30,31,120.35,120.35,120.34,120.34,4
20171201|2017-08-31 07:00,31,120.39,120.41,120.38,120.41,206
20171201|2017-08-31 07:30,31,120.34,120.36,120.24,120.24,135
20171201|2017-08-31 08:00,31,120.23,120.23,120.2,120.22,542
20171201|2017-08-31 08:30,31,120.27,120.27,120.23,120.23,170
20171201|2017-08-31 09:30,31,120.2,120.22,120.2,120.22,77
20171201|2017-08-31 10:00,31,120.22,120.22,120.2,120.2,76
20171201|2017-08-31 10:30,31,120.22,120.22,120.22,120.22,8
20171201|2017-08-31 11:00,31,120.22,120.22,120.22,120.22,50
20171201|2017-08-31 11:30,31,120.23,120.23,120.23,120.23,11
20171201|2017-08-31 12:00,31,120.2,120.22,120.2,120.22,150
20171201|2017-08-31 12:30,31,120.24,120.24,120.24,120.24,50
20171201|2017-08-31 13:30,31,120.22,120.22,120.22,120.22,3
20171201|2017-09-01 05:30,1,120.2,120.2,120.2,120.2,25
20171201|2017-09-01 06:30,1,120.18,120.18,120.08,120.08,79
20171201|2017-09-01 07:00,1,120.08,120.11,120.08,120.11,231
20171201|2017-09-01 07:30,1,120.16,120.16,119.93,119.93,292
20171201|2017-09-01 08:30,1,120.01,120.01,119.94,119.94,283
20171201|2017-09-01 09:00,1,119.92,119.92,119.82,119.82,162
20171201|2017-09-01 09:30,1,119.88,119.89,119.87,119.88,28
20171201|2017-09-01 10:00,1,119.9,119.91,119.9,119.91,54
20171201|2017-09-01 10:30,1,119.92,119.98,119.92,119.98,156
20171201|2017-09-01 11:00,1,119.98,119.98,119.95,119.96,174
20171201|2017-09-01 11:30,1,119.96,119.96,119.96,119.96,2
20171201|2017-09-05 05:00,5,120.03,120.04,120.03,120.04,2
20171201|2017-09-05 07:00,5,120.01,120.02,119.96,119.96,71
20171201|2017-09-05 07:30,5,120,120.06,120,120.06,179
20171201|2017-09-05 08:00,5,120.06,120.06,120.04,120.04,248
20171201|2017-09-05 08:30,5,120.03,120.04,120.02,120.04,168
20171201|2017-09-05 09:00,5,120.03,120.06,120.02,120.06,121
20171201|2017-09-05 09:30,5,120.07,120.07,120.06,120.06,100
20171201|2017-09-05 10:00,5,120.06,120.07,120.06,120.06,166
20171201|2017-09-05 10:30,5,120.05,120.05,120.04,120.04,106
20171201|2017-09-05 11:00,5,120.04,120.04,120.04,120.04,56
20171201|2017-09-05 11:30,5,120.06,120.06,120.06,120.06,5
20171201|2017-09-05 13:00,5,120.08,120.08,120.08,120.08,6
20171201|2017-09-05 13:30,5,120.08,120.08,120.08,120.08,3
20171201|2017-09-05 14:00,5,120.1,120.11,120.1,120.11,79
20171201|2017-09-05 14:30,5,120.09,120.09,120.09,120.09,25
20171201|2017-09-06 05:00,6,120.06,120.06,120.06,120.06,14
20171201|2017-09-06 05:30,6,120.05,120.05,120.02,120.02,93
20171201|2017-09-06 06:00,6,120.04,120.04,119.98,120,122
20171201|2017-09-06 06:30,6,120,120,119.99,119.99,100
20171201|2017-09-06 07:00,6,119.98,120.01,119.98,120,62
20171201|2017-09-06 07:30,6,120.04,120.04,120.04,120.04,50
20171201|2017-09-06 08:00,6,120.06,120.06,120.04,120.05,174
20171201|2017-09-06 08:30,6,120.05,120.12,120.05,120.09,332
20171201|2017-09-06 09:00,6,119.65,119.68,119.64,119.64,148
20171201|2017-09-06 09:30,6,119.69,119.75,119.64,119.75,93
20171201|2017-09-06 10:30,6,119.75,119.75,119.75,119.75,50
20171201|2017-09-06 11:00,6,119.73,119.73,119.71,119.71,181
20171201|2017-09-06 11:30,6,119.7,119.7,119.7,119.7,13
20171201|2017-09-06 12:00,6,119.62,119.63,119.6,119.62,267
20171201|2017-09-06 12:30,6,119.61,119.63,119.61,119.63,100
20171201|2017-09-06 13:00,6,119.64,119.66,119.64,119.66,102
20171201|2017-09-06 13:30,6,119.67,119.67,119.67,119.67,3
20171201|2017-09-07 06:00,7,119.62,119.62,119.62,119.62,50
20171201|2017-09-07 07:00,7,119.46,119.48,119.41,119.46,351
20171201|2017-09-07 07:30,7,119.46,119.46,119.44,119.46,58
20171201|2017-09-07 08:00,7,119.42,119.42,119.41,119.41,82
20171201|2017-09-07 08:30,7,119.49,119.54,119.49,119.54,58
20171201|2017-09-07 09:00,7,119.55,119.6,119.54,119.6,135
20171201|2017-09-07 09:30,7,119.61,119.62,119.61,119.61,163
20171201|2017-09-07 10:00,7,119.61,119.68,119.61,119.68,64
20171201|2017-09-07 10:30,7,119.66,119.66,119.62,119.62,108
20171201|2017-09-07 11:00,7,119.6,119.6,119.6,119.6,4
20171201|2017-09-07 11:30,7,119.61,119.61,119.58,119.58,27
20171201|2017-09-07 12:00,7,119.55,119.55,119.55,119.55,4
20171201|2017-09-07 12:30,7,119.57,119.59,119.57,119.59,4
20171201|2017-09-07 13:00,7,119.57,119.57,119.53,119.53,3
20171201|2017-09-07 13:30,7,119.52,119.52,119.51,119.51,54
20171201|2017-09-07 14:00,7,119.51,119.51,119.51,119.51,12
20171201|2017-09-08 07:00,8,119.48,119.48,119.4,119.4,67
20171201|2017-09-08 07:30,8,119.35,119.35,119.35,119.35,1
20171201|2017-09-08 08:00,8,119.38,119.46,119.38,119.46,105
20171201|2017-09-08 08:30,8,119.47,119.47,119.43,119.43,112
20171201|2017-09-08 09:00,8,119.44,119.48,119.44,119.45,120
20171201|2017-09-08 09:30,8,119.38,119.38,119.36,119.36,150
20171201|2017-09-08 10:00,8,119.41,119.44,119.41,119.44,90
20171201|2017-09-08 10:30,8,119.4,119.4,119.38,119.38,91
20171201|2017-09-08 11:00,8,119.38,119.39,119.23,119.32,103
20171201|2017-09-08 11:30,8,119.26,119.34,119.26,119.34,12
20171201|2017-09-08 12:00,8,119.33,119.33,119.33,119.33,12
20171201|2017-09-08 12:30,8,119.31,119.31,119.29,119.29,26
20171201|2017-09-08 13:00,8,119.29,119.29,119.29,119.29,3
20171201|2017-09-08 13:30,8,119.34,119.34,119.34,119.34,10
20171201|2017-09-08 14:00,8,119.33,119.33,119.32,119.32,48
20171201|2017-09-11 05:00,11,119.25,119.25,119.25,119.25,4
20171201|2017-09-11 07:00,11,119.18,119.18,119.13,119.13,92
20171201|2017-09-11 07:30,11,119.09,119.09,119.09,119.09,52
20171201|2017-09-11 08:00,11,119.08,119.08,119.08,119.08,29
20171201|2017-09-11 08:30,11,119.09,119.13,119.09,119.12,93
20171201|2017-09-11 09:00,11,119.15,119.2,119.14,119.19,238
20171201|2017-09-11 09:30,11,119.14,119.16,119.14,119.16,119
20171201|2017-09-11 10:00,11,119.19,119.21,119.19,119.2,32
20171201|2017-09-11 10:30,11,119.23,119.23,119.19,119.19,24
20171201|2017-09-11 11:00,11,119.19,119.2,119.19,119.2,56
20171201|2017-09-11 11:30,11,119.19,119.22,119.19,119.22,65
20171201|2017-09-11 12:00,11,119.18,119.18,119.18,119.18,54
20171201|2017-09-11 12:30,11,119.18,119.18,119.18,119.18,50
20171201|2017-09-11 14:00,11,119.26,119.26,119.26,119.26,1
20171201|2017-09-12 06:30,12,119.11,119.11,119.11,119.11,79
20171201|2017-09-12 07:00,12,119.12,119.12,119.12,119.12,50
20171201|2017-09-12 07:30,12,119.12,119.12,119.05,119.05,188
20171201|2017-09-12 08:00,12,119.07,119.07,119.07,119.07,42
20171201|2017-09-12 08:30,12,119.07,119.07,119.05,119.07,264
20171201|2017-09-12 09:00,12,119.04,119.04,119.04,119.04,95
20171201|2017-09-12 09:30,12,119.05,119.05,119.05,119.05,50
20171201|2017-09-12 10:00,12,119.08,119.09,119.08,119.09,100
20171201|2017-09-12 11:00,12,119.09,119.09,119.08,119.08,100
20171201|2017-09-12 12:00,12,119.09,119.09,119.09,119.09,54
20171201|2017-09-12 12:30,12,119.08,119.08,119.08,119.08,2
20171201|2017-09-12 13:00,12,119.08,119.08,119.08,119.08,50
20171201|2017-09-12 13:30,12,119.08,119.09,119.08,119.09,182
20171201|2017-09-13 07:00,13,119.07,119.07,119.06,119.06,206
20171201|2017-09-13 07:30,13,119.06,119.06,119.06,119.06,21
20171201|2017-09-13 08:00,13,119.06,119.06,119.04,119.04,61
20171201|2017-09-13 08:30,13,119.05,119.07,119.05,119.07,101
20171201|2017-09-13 09:00,13,119.06,119.06,119.04,119.04,14
20171201|2017-09-13 10:00,13,119.06,119.06,119.05,119.05,15
20171201|2017-09-13 10:30,13,119.02,119.02,119.02,119.02,25
20171201|2017-09-13 11:30,13,119.03,119.03,119.03,119.03,50
20171201|2017-09-13 12:00,13,119.04,119.04,119.04,119.04,100
20171201|2017-09-13 13:00,13,119.04,119.04,119.04,119.04,50
20171201|2017-09-13 13:30,13,119.01,119.02,119.01,119.02,53
20171201|2017-09-14 07:00,14,118.92,118.92,118.89,118.89,28
20171201|2017-09-14 07:30,14,118.86,118.96,118.86,118.95,60
20171201|2017-09-14 08:30,14,118.92,118.92,118.92,118.92,52
20171201|2017-09-14 09:00,14,118.93,118.93,118.92,118.92,76
20171201|2017-09-14 10:00,14,118.9,118.9,118.9,118.9,3
20171201|2017-09-14 11:30,14,118.84,118.84,118.84,118.84,73
20171201|2017-09-14 12:30,14,118.92,118.92,118.92,118.92,21
20171201|2017-09-14 13:30,14,118.94,118.98,118.94,118.98,33
20171201|2017-09-15 05:30,15,118.86,118.86,118.86,118.86,1
20171201|2017-09-15 06:00,15,118.86,118.86,118.84,118.84,2
20171201|2017-09-15 06:30,15,118.78,118.83,118.78,118.83,55
20171201|2017-09-15 07:00,15,118.82,118.82,118.82,118.82,17
20171201|2017-09-15 07:30,15,118.88,118.9,118.87,118.9,54
20171201|2017-09-15 08:00,15,118.89,118.89,118.88,118.88,100
20171201|2017-09-15 08:30,15,118.84,118.86,118.84,118.86,112
20171201|2017-09-15 09:00,15,118.84,118.85,118.8,118.8,153
20171201|2017-09-15 09:30,15,118.8,118.82,118.8,118.82,89
20171201|2017-09-15 10:00,15,118.83,118.85,118.83,118.85,23
20171201|2017-09-15 10:30,15,118.86,118.86,118.86,118.86,1
20171201|2017-09-15 12:00,15,118.86,118.86,118.86,118.86,50
20171201|2017-09-15 13:00,15,118.88,118.88,118.88,118.88,50
20171201|2017-09-15 13:30,15,118.85,118.85,118.85,118.85,2
20171201|2017-09-18 07:00,18,118.82,118.82,118.79,118.79,101
20171201|2017-09-18 07:30,18,118.78,118.79,118.78,118.79,17
20171201|2017-09-18 08:00,18,118.76,118.76,118.76,118.76,50
20171201|2017-09-18 08:30,18,118.76,118.76,118.76,118.76,50
20171201|2017-09-18 09:00,18,118.82,118.82,118.82,118.82,50
20171201|2017-09-18 09:30,18,118.76,118.76,118.76,118.76,41
20171201|2017-09-18 10:00,18,118.79,118.79,118.79,118.79,25
20171201|2017-09-18 10:30,18,118.82,118.82,118.82,118.82,50
20171201|2017-09-18 13:00,18,118.8,118.94,118.8,118.88,326
20171201|2017-09-18 13:30,18,118.92,119.03,118.92,118.95,204
20171201|2017-09-18 14:30,18,118.99,118.99,118.99,118.99,50
20171201|2017-09-19 05:00,19,119.16,119.2,119.16,119.2,21
20171201|2017-09-19 06:00,19,119.07,119.07,119.05,119.05,94
20171201|2017-09-19 07:00,19,119.08,119.08,119.08,119.08,104
20171201|2017-09-19 07:30,19,119.08,119.11,119.08,119.1,110
20171201|2017-09-19 08:00,19,119.1,119.13,119.09,119.09,147
20171201|2017-09-19 08:30,19,119.09,119.09,119.07,119.07,31
20171201|2017-09-19 09:00,19,119.05,119.06,119.04,119.04,60
20171201|2017-09-19 09:30,19,119.07,119.07,119.06,119.06,100
20171201|2017-09-19 10:00,19,119.05,119.06,119.05,119.06,64
20171201|2017-09-19 10:30,19,119.03,119.03,119.03,119.03,50
20171201|2017-09-19 11:00,19,119.03,119.04,119.02,119.04,181
20171201|2017-09-19 12:00,19,118.98,118.98,118.96,118.98,53
20171201|2017-09-19 12:30,19,118.97,118.97,118.97,118.97,1
20171201|2017-09-19 13:00,19,118.97,118.97,118.97,118.97,150
20171201|2017-09-19 13:30,19,118.97,119.07,118.97,118.98,229
20171201|2017-09-20 07:00,20,119,119,118.98,118.98,22
20171201|2017-09-20 07:30,20,118.99,118.99,118.99,118.99,50
20171201|2017-09-20 09:30,20,118.99,119.03,118.99,119.03,18
20171201|2017-09-20 10:00,20,119.02,119.02,119.02,119.02,6
20171201|2017-09-20 10:30,20,119.03,119.03,119.03,119.03,25
20171201|2017-09-20 12:00,20,119.04,119.04,119.04,119.04,3
20171201|2017-09-20 12:30,20,119.04,119.04,119.04,119.04,1
20171201|2017-09-20 13:30,20,118.84,118.93,118.82,118.93,58
20171201|2017-09-20 14:00,20,118.89,118.89,118.89,118.89,26
20171201|2017-09-21 07:00,21,118.91,118.98,118.91,118.98,42
20171201|2017-09-21 07:30,21,118.9,118.94,118.9,118.94,52
20171201|2017-09-21 08:00,21,118.94,118.94,118.94,118.94,24
20171201|2017-09-21 08:30,21,118.96,118.98,118.96,118.98,75
20171201|2017-09-21 09:00,21,118.96,118.96,118.96,118.96,50
20171201|2017-09-21 09:30,21,118.96,118.96,118.91,118.91,165
20171201|2017-09-21 10:00,21,118.92,118.93,118.92,118.93,34
20171201|2017-09-21 11:00,21,118.9,118.9,118.9,118.9,14
20171201|2017-09-21 13:00,21,118.89,118.89,118.86,118.86,9
20171201|2017-09-21 13:30,21,118.87,118.87,118.87,118.87,4
20171201|2017-09-21 14:00,21,118.84,118.87,118.84,118.87,6
20171201|2017-09-22 07:00,22,118.84,118.84,118.81,118.81,53
20171201|2017-09-22 07:30,22,119,119,118.91,118.94,194
20171201|2017-09-22 08:00,22,118.96,118.98,118.95,118.95,166
20171201|2017-09-22 08:30,22,118.96,118.96,118.95,118.95,150
20171201|2017-09-22 09:30,22,118.88,118.91,118.88,118.91,75
20171201|2017-09-22 10:00,22,118.88,118.88,118.88,118.88,15
20171201|2017-09-22 11:30,22,118.87,118.87,118.87,118.87,26
20171201|2017-09-22 12:00,22,118.89,118.89,118.89,118.89,50
20171201|2017-09-22 13:00,22,118.92,118.92,118.91,118.91,62
20171201|2017-09-22 13:30,22,118.9,118.92,118.9,118.92,53
20171201|2017-09-25 07:00,25,118.9,118.9,118.86,118.86,178
20171201|2017-09-25 07:30,25,118.86,118.86,118.85,118.85,100
20171201|2017-09-25 08:00,25,118.83,118.83,118.83,118.83,50
20171201|2017-09-25 08:30,25,118.84,118.88,118.84,118.88,51
20171201|2017-09-25 09:00,25,118.87,118.87,118.87,118.87,52
20171201|2017-09-25 09:30,25,118.88,118.93,118.88,118.93,201
20171201|2017-09-25 10:00,25,118.95,118.95,118.94,118.94,12
20171201|2017-09-25 10:30,25,118.96,118.97,118.96,118.97,100
20171201|2017-09-25 11:00,25,118.97,119,118.97,118.99,156
20171201|2017-09-25 11:30,25,118.98,118.98,118.97,118.97,150
20171201|2017-09-25 13:00,25,118.95,118.95,118.95,118.95,50
20171201|2017-09-25 13:30,25,118.97,118.97,118.97,118.97,3
20171201|2017-09-26 07:00,26,118.95,118.95,118.94,118.94,5
20171201|2017-09-26 07:30,26,118.95,118.95,118.95,118.95,2
20171201|2017-09-26 08:00,26,118.87,118.89,118.86,118.86,202
20171201|2017-09-26 08:30,26,118.87,118.87,118.85,118.85,26
20171201|2017-09-26 09:30,26,118.87,118.88,118.85,118.85,135
20171201|2017-09-26 10:30,26,118.84,118.86,118.84,118.86,12
20171201|2017-09-26 11:00,26,118.88,118.89,118.88,118.89,28
20171201|2017-09-26 11:30,26,118.86,118.86,118.85,118.85,99
20171201|2017-09-26 12:30,26,118.83,118.83,118.81,118.83,121
20171201|2017-09-26 13:30,26,118.84,118.87,118.84,118.87,73
20171201|2017-09-26 14:00,26,118.85,118.85,118.85,118.85,3
20171201|2017-09-27 05:00,27,118.67,118.67,118.67,118.67,50
20171201|2017-09-27 05:30,27,118.7,118.7,118.62,118.62,130
20171201|2017-09-27 06:00,27,118.63,118.63,118.58,118.58,221
20171201|2017-09-27 07:00,27,118.6,118.65,118.6,118.65,310
20171201|2017-09-27 07:30,27,118.6,118.6,118.56,118.56,30
20171201|2017-09-27 08:00,27,118.6,118.6,118.57,118.57,54
20171201|2017-09-27 08:30,27,118.58,118.62,118.58,118.6,650
20171201|2017-09-27 09:00,27,118.59,118.6,118.58,118.6,87
20171201|2017-09-27 09:30,27,118.6,118.65,118.6,118.65,134
20171201|2017-09-27 10:00,27,118.63,118.64,118.62,118.62,80
20171201|2017-09-27 10:30,27,118.65,118.65,118.65,118.65,50
20171201|2017-09-27 11:30,27,118.96,118.98,118.96,118.98,59
20171201|2017-09-27 12:00,27,118.98,118.98,118.94,118.94,66
20171201|2017-09-27 12:30,27,118.92,118.92,118.92,118.92,50
20171201|2017-09-27 13:00,27,118.9,118.91,118.9,118.91,86
20171201|2017-09-27 13:30,27,118.88,118.9,118.88,118.9,36
20171201|2017-09-28 06:30,28,118.91,118.91,118.91,118.91,49
20171201|2017-09-28 07:00,28,118.91,118.97,118.91,118.95,35
20171201|2017-09-28 07:30,28,118.96,119,118.96,119,72
20171201|2017-09-28 08:00,28,118.99,119.04,118.98,119.04,259
20171201|2017-09-28 09:30,28,119,119.02,118.99,119.02,174
20171201|2017-09-28 10:00,28,119,119,119,119,50
20171201|2017-09-28 11:00,28,118.99,118.99,118.99,118.99,2
20171201|2017-09-28 12:00,28,119.06,119.06,119.04,119.04,100
20171201|2017-09-28 12:30,28,119.06,119.1,119.06,119.07,277
20171201|2017-09-28 13:00,28,119.06,119.06,119.05,119.06,106
20171201|2017-09-28 13:30,28,119.1,119.1,119.1,119.1,3
20171201|2017-09-28 15:00,28,119.02,119.02,119.02,119.02,20
20171201|2017-09-29 05:00,29,119.12,119.12,119.05,119.07,95
20171201|2017-09-29 05:30,29,119.07,119.07,119.06,119.06,11
20171201|2017-09-29 07:00,29,119.05,119.06,119.01,119.01,114
20171201|2017-09-29 07:30,29,119.12,119.29,119.12,119.24,168
20171201|2017-09-29 08:00,29,119.31,119.31,119.29,119.3,165
20171201|2017-09-29 08:30,29,119.3,119.3,119.17,119.17,189
20171201|2017-09-29 09:00,29,119.18,119.2,119.18,119.2,56
20171201|2017-09-29 09:30,29,119.18,119.2,119.18,119.2,114
20171201|2017-09-29 10:00,29,119.23,119.23,119.23,119.23,19
20171201|2017-09-29 10:30,29,119.21,119.21,119.2,119.2,100
20171201|2017-09-29 11:00,29,119.17,119.21,119.17,119.21,51
20171201|2017-09-29 11:30,29,119.19,119.19,119.19,119.19,41
20171201|2017-09-29 12:00,29,119.2,119.2,119.18,119.18,210
20171201|2017-09-29 13:00,29,119.23,119.23,119.23,119.23,2
20171201|2017-09-29 14:00,29,119.16,119.16,119.16,119.16,53
20171201|2017-10-02 05:00,2,119.15,119.15,119.15,119.15,1
20171201|2017-10-02 05:30,2,119.17,119.17,119.17,119.17,50
20171201|2017-10-02 06:00,2,119.23,119.23,119.23,119.23,22
20171201|2017-10-02 06:30,2,119.17,119.17,119.17,119.17,46
20171201|2017-10-02 07:00,2,119.17,119.18,119.15,119.18,163
20171201|2017-10-02 07:30,2,119.18,119.21,119.17,119.21,145
20171201|2017-10-02 08:00,2,119.19,119.19,119.19,119.19,1
20171201|2017-10-02 08:30,2,119.18,119.19,119.18,119.19,162
20171201|2017-10-02 09:00,2,119.18,119.19,119.18,119.19,125
20171201|2017-10-02 09:30,2,119.19,119.19,119.17,119.17,27
20171201|2017-10-02 10:30,2,119.15,119.15,119.15,119.15,5
20171201|2017-10-02 11:30,2,119.14,119.14,119.1,119.1,56
20171201|2017-10-02 12:00,2,119.1,119.1,119.1,119.1,92
20171201|2017-10-02 13:00,2,119.11,119.13,119.11,119.13,164
20171201|2017-10-02 13:30,2,119.12,119.12,119.11,119.11,106
20171201|2017-10-02 14:00,2,119.08,119.08,119.08,119.08,3
20171201|2017-10-02 14:30,2,119.05,119.05,119.05,119.05,50
20171201|2017-10-03 05:30,3,119.05,119.05,119.03,119.03,72
20171201|2017-10-03 06:00,3,119.03,119.06,119.02,119.02,112
20171201|2017-10-03 07:00,3,119.04,119.04,118.99,118.99,128
20171201|2017-10-03 07:30,3,119,119.03,118.98,119.03,124
20171201|2017-10-03 08:00,3,119.06,119.06,119.06,119.06,8
20171201|2017-10-03 08:30,3,119.08,119.08,119.08,119.08,25
20171201|2017-10-03 09:00,3,119.13,119.13,119.13,119.13,20
20171201|2017-10-03 09:30,3,119.15,119.15,119.12,119.12,106
20171201|2017-10-03 10:00,3,119.13,119.15,119.13,119.13,13
20171201|2017-10-03 10:30,3,119.13,119.13,119.13,119.13,5
20171201|2017-10-03 11:30,3,119.11,119.11,119.11,119.11,50
20171201|2017-10-03 12:00,3,119.1,119.1,119.1,119.1,51
20171201|2017-10-03 12:30,3,119.13,119.13,119.13,119.13,50
20171201|2017-10-03 13:00,3,119.14,119.15,119.14,119.15,51
20171201|2017-10-03 14:00,3,119.13,119.13,119.13,119.13,2
20171201|2017-10-03 14:30,3,119.15,119.15,119.15,119.15,50
20171201|2017-10-03 15:00,3,119.17,119.17,119.17,119.17,1
20171201|2017-10-04 05:30,4,119.25,119.27,119.25,119.27,14
20171201|2017-10-04 06:30,4,119.28,119.28,119.28,119.28,6
20171201|2017-10-04 07:00,4,119.25,119.25,119.25,119.25,200
20171201|2017-10-04 07:30,4,119.25,119.25,119.24,119.25,450
20171201|2017-10-04 08:00,4,119.23,119.26,119.23,119.26,116
20171201|2017-10-04 08:30,4,119.23,119.23,119.21,119.22,225
20171201|2017-10-04 09:00,4,119.2,119.2,119.15,119.15,200
20171201|2017-10-04 09:30,4,119.17,119.19,119.17,119.19,100
20171201|2017-10-04 10:00,4,119.13,119.14,119.09,119.09,97
20171201|2017-10-04 11:00,4,119.09,119.09,119.09,119.09,45
20171201|2017-10-04 12:00,4,119.08,119.09,119.08,119.09,37
20171201|2017-10-04 13:00,4,119.09,119.09,119.09,119.09,50
20171201|2017-10-04 14:00,4,119.13,119.13,119.13,119.13,3
20171201|2017-10-05 07:00,5,119.16,119.16,119.15,119.15,253
20171201|2017-10-05 07:30,5,119.16,119.2,119.16,119.2,60
20171201|2017-10-05 08:00,5,119.21,119.23,119.2,119.23,82
20171201|2017-10-05 08:30,5,119.21,119.21,119.2,119.21,200
20171201|2017-10-05 09:00,5,119.17,119.22,119.17,119.21,155
20171201|2017-10-05 09:30,5,119.2,119.21,119.2,119.2,150
20171201|2017-10-05 11:00,5,119.19,119.19,119.19,119.19,62
20171201|2017-10-05 11:30,5,119.2,119.2,119.2,119.2,19
20171201|2017-10-05 12:30,5,119.18,119.2,119.18,119.2,57
20171201|2017-10-05 14:00,5,119.2,119.2,119.2,119.2,3
20171201|2017-10-06 07:00,6,119.17,119.2,119.17,119.18,88
20171201|2017-10-06 07:30,6,119.05,119.07,119.02,119.02,132
20171201|2017-10-06 08:00,6,119.05,119.06,119.03,119.03,120
20171201|2017-10-06 08:30,6,119.04,119.04,119.01,119.02,191
20171201|2017-10-06 09:00,6,119,119.04,119,119.04,25
20171201|2017-10-06 09:30,6,119.06,119.06,119.05,119.05,53
20171201|2017-10-06 10:00,6,119.07,119.08,119.07,119.08,6
20171201|2017-10-06 12:00,6,119.14,119.14,119.14,119.14,1
20171201|2017-10-10 07:00,10,119.12,119.12,119.08,119.1,107
20171201|2017-10-10 07:30,10,119.06,119.06,119.05,119.05,51
20171201|2017-10-10 08:00,10,119.02,119.02,119.02,119.02,1
20171201|2017-10-10 08:30,10,119.08,119.08,119.08,119.08,11
20171201|2017-10-10 09:00,10,119.14,119.19,119.14,119.17,345
20171201|2017-10-10 09:30,10,119.17,119.19,119.17,119.19,105
20171201|2017-10-10 10:00,10,119.18,119.18,119.16,119.16,55
20171201|2017-10-10 11:00,10,119.13,119.13,119.13,119.13,1
20171201|2017-10-10 12:00,10,119.13,119.13,119.13,119.13,1
20171201|2017-10-10 12:30,10,119.14,119.14,119.11,119.11,106
20171201|2017-10-10 13:30,10,119.1,119.11,119.1,119.11,14
20171201|2017-10-10 14:00,10,119.12,119.13,119.12,119.13,33
20171201|2017-10-11 07:00,11,119.1,119.12,119.1,119.12,103
20171201|2017-10-11 07:30,11,119.13,119.16,119.13,119.16,65
20171201|2017-10-11 08:00,11,119.17,119.17,119.16,119.16,105
20171201|2017-10-11 08:30,11,119.18,119.18,119.18,119.18,3
20171201|2017-10-11 09:00,11,119.16,119.16,119.16,119.16,50
20171201|2017-10-11 10:00,11,119.15,119.15,119.15,119.15,50
20171201|2017-10-11 10:30,11,119.15,119.15,119.15,119.15,6
20171201|2017-10-11 12:30,11,119.15,119.15,119.14,119.14,100
20171201|2017-10-11 13:00,11,119.16,119.16,119.15,119.16,98
20171201|2017-10-11 13:30,11,119.14,119.14,119.12,119.12,58
20171201|2017-10-11 14:00,11,119.14,119.14,119.14,119.14,3
20171201|2017-10-12 06:30,12,119.15,119.15,119.15,119.15,16
20171201|2017-10-12 07:00,12,119.14,119.15,119.14,119.15,63
20171201|2017-10-12 07:30,12,119.09,119.1,119.06,119.1,116
20171201|2017-10-12 08:00,12,119.15,119.15,119.15,119.15,50
20171201|2017-10-12 08:30,12,119.15,119.15,119.11,119.11,98
20171201|2017-10-12 09:00,12,119.1,119.12,119.1,119.12,72
20171201|2017-10-12 09:30,12,119.1,119.14,119.1,119.14,160
20171201|2017-10-12 10:00,12,119.12,119.14,119.07,119.12,153
20171201|2017-10-12 10:30,12,119.13,119.13,119.13,119.13,64
20171201|2017-10-12 11:30,12,119.13,119.15,119.13,119.15,69
20171201|2017-10-12 12:00,12,119.16,119.18,119.15,119.18,105
20171201|2017-10-12 12:30,12,119.19,119.23,119.17,119.2,118
20171201|2017-10-12 13:30,12,119.23,119.23,119.22,119.22,150
20171201|2017-10-12 14:00,12,119.23,119.23,119.23,119.23,3
20171201|2017-10-12 14:30,12,119.18,119.18,119.18,119.18,19
20171201|2017-10-12 15:00,12,119.18,119.18,119.18,119.18,2
20171201|2017-10-13 06:30,13,119.2,119.2,119.2,119.2,16
20171201|2017-10-13 07:00,13,119.2,119.2,119.18,119.18,30
20171201|2017-10-13 08:00,13,119.35,119.35,119.33,119.35,38
20171201|2017-10-13 08:30,13,119.38,119.38,119.36,119.36,66
20171201|2017-10-13 09:00,13,119.32,119.34,119.32,119.34,56
20171201|2017-10-13 09:30,13,119.32,119.34,119.32,119.34,56
20171201|2017-10-13 10:00,13,119.34,119.37,119.34,119.37,81
20171201|2017-10-13 10:30,13,119.37,119.37,119.35,119.35,101
20171201|2017-10-13 11:00,13,119.36,119.36,119.36,119.36,50
20171201|2017-10-13 11:30,13,119.36,119.36,119.36,119.36,61
20171201|2017-10-13 12:00,13,119.39,119.39,119.38,119.38,102
20171201|2017-10-13 12:30,13,119.37,119.37,119.36,119.36,66
20171201|2017-10-13 13:00,13,119.39,119.39,119.37,119.38,102
20171201|2017-10-13 13:30,13,119.38,119.38,119.38,119.38,50
20171201|2017-10-13 14:00,13,119.41,119.44,119.41,119.44,3
20171201|2017-10-13 14:30,13,119.39,119.39,119.39,119.39,16
20171201|2017-10-16 05:30,16,119.42,119.42,119.42,119.42,6
20171201|2017-10-16 07:00,16,119.54,119.54,119.51,119.51,20
20171201|2017-10-16 08:00,16,119.48,119.48,119.48,119.48,50
20171201|2017-10-16 08:30,16,119.47,119.47,119.42,119.44,156
20171201|2017-10-16 09:00,16,119.45,119.46,119.45,119.46,100
20171201|2017-10-16 09:30,16,119.49,119.49,119.49,119.49,6
20171201|2017-10-16 10:00,16,119.47,119.47,119.45,119.45,12
20171201|2017-10-16 10:30,16,119.47,119.49,119.47,119.49,54
20171201|2017-10-16 11:30,16,119.51,119.51,119.51,119.51,50
20171201|2017-10-16 12:00,16,119.48,119.48,119.47,119.47,145
20171201|2017-10-16 12:30,16,119.48,119.48,119.48,119.48,12
20171201|2017-10-16 13:00,16,119.48,119.48,119.47,119.47,56
20171201|2017-10-16 13:30,16,119.43,119.43,119.43,119.43,50
20171201|2017-10-16 14:00,16,119.44,119.49,119.44,119.44,40
20171201|2017-10-17 05:00,17,119.52,119.52,119.52,119.52,3
20171201|2017-10-17 05:30,17,119.47,119.47,119.47,119.47,2
20171201|2017-10-17 06:30,17,119.5,119.54,119.5,119.54,12
20171201|2017-10-17 07:30,17,119.39,119.39,119.37,119.37,81
20171201|2017-10-17 08:00,17,119.39,119.39,119.37,119.39,130
20171201|2017-10-17 09:00,17,119.44,119.45,119.44,119.45,41
20171201|2017-10-17 09:30,17,119.45,119.48,119.45,119.48,109
20171201|2017-10-17 11:30,17,119.47,119.47,119.47,119.47,16
20171201|2017-10-17 12:30,17,119.49,119.5,119.48,119.5,143
20171201|2017-10-17 13:00,17,119.49,119.49,119.49,119.49,16
20171201|2017-10-17 14:30,17,119.5,119.5,119.5,119.5,3
20171201|2017-10-18 07:00,18,119.42,119.42,119.42,119.42,3
20171201|2017-10-18 07:30,18,119.41,119.42,119.36,119.4,10
20171201|2017-10-18 08:30,18,119.4,119.4,119.36,119.38,150
20171201|2017-10-18 09:00,18,119.36,119.36,119.36,119.36,50
20171201|2017-10-18 09:30,18,119.36,119.38,119.36,119.38,81
20171201|2017-10-18 10:30,18,119.38,119.38,119.38,119.38,50
20171201|2017-10-18 11:00,18,119.39,119.41,119.39,119.4,128
20171201|2017-10-18 11:30,18,119.42,119.42,119.41,119.41,106
20171201|2017-10-18 12:30,18,119.4,119.4,119.4,119.4,6
20171201|2017-10-18 14:00,18,119.38,119.38,119.38,119.38,3
20171201|2017-10-19 06:30,19,119.53,119.53,119.53,119.53,1
20171201|2017-10-19 07:00,19,119.5,119.56,119.49,119.56,182
20171201|2017-10-19 07:30,19,119.56,119.58,119.56,119.56,191
20171201|2017-10-19 08:00,19,119.6,119.6,119.6,119.6,53
20171201|2017-10-19 08:30,19,119.64,119.64,119.64,119.64,52
20171201|2017-10-19 09:00,19,119.62,119.66,119.62,119.63,33
20171201|2017-10-19 09:30,19,119.59,119.59,119.56,119.56,63
20171201|2017-10-19 10:00,19,119.6,119.6,119.59,119.59,109
20171201|2017-10-19 11:30,19,119.55,119.57,119.55,119.57,53
20171201|2017-10-19 12:30,19,119.56,119.56,119.56,119.56,20
20171201|2017-10-19 13:00,19,119.57,119.57,119.51,119.51,154
20171201|2017-10-19 13:30,19,119.51,119.51,119.51,119.51,18
20171201|2017-10-19 14:00,19,119.46,119.46,119.46,119.46,3
20171201|2017-10-19 14:30,19,119.5,119.5,119.5,119.5,50
20171201|2017-10-19 15:00,19,119.47,119.47,119.47,119.47,46
20171201|2017-10-20 07:00,20,119.42,119.42,119.39,119.42,301
20171201|2017-10-20 08:00,20,119.57,119.57,119.55,119.55,175
20171201|2017-10-20 08:30,20,119.55,119.55,119.51,119.51,150
20171201|2017-10-20 09:00,20,119.56,119.56,119.56,119.56,70
20171201|2017-10-20 09:30,20,119.59,119.6,119.57,119.6,113
20171201|2017-10-20 10:30,20,119.54,119.54,119.5,119.51,33
20171201|2017-10-20 11:00,20,119.52,119.53,119.5,119.5,100
20171201|2017-10-20 11:30,20,119.5,119.5,119.5,119.5,16
20171201|2017-10-20 12:30,20,119.52,119.52,119.52,119.52,66
20171201|2017-10-20 13:00,20,119.52,119.53,119.52,119.53,106
20171201|2017-10-20 13:30,20,119.52,119.53,119.52,119.53,56
20171201|2017-10-20 14:00,20,119.55,119.55,119.55,119.55,3
20171201|2017-10-20 14:30,20,119.52,119.52,119.52,119.52,16
20171201|2017-10-23 07:00,23,119.55,119.56,119.55,119.55,69
20171201|2017-10-23 08:30,23,119.6,119.6,119.6,119.6,48
20171201|2017-10-23 09:00,23,119.61,119.61,119.61,119.61,50
20171201|2017-10-23 10:00,23,119.61,119.61,119.6,119.61,63
20171201|2017-10-23 11:00,23,119.58,119.58,119.58,119.58,7
20171201|2017-10-23 11:30,23,119.58,119.58,119.57,119.57,67
20171201|2017-10-23 12:30,23,119.54,119.57,119.54,119.57,150
20171201|2017-10-23 13:00,23,119.56,119.56,119.55,119.55,2
20171201|2017-10-23 13:30,23,119.55,119.55,119.53,119.53,51
20171201|2017-10-23 15:00,23,119.56,119.56,119.56,119.56,1
20171201|2017-10-24 06:00,24,119.46,119.46,119.46,119.46,50
20171201|2017-10-24 07:00,24,119.41,119.41,119.38,119.4,165
20171201|2017-10-24 07:30,24,119.4,119.41,119.4,119.41,150
20171201|2017-10-24 08:00,24,119.42,119.42,119.4,119.4,126
20171201|2017-10-24 08:30,24,119.4,119.42,119.4,119.41,200
20171201|2017-10-24 09:30,24,119.42,119.42,119.4,119.4,54
20171201|2017-10-24 10:00,24,119.4,119.4,119.4,119.4,81
20171201|2017-10-24 10:30,24,119.4,119.4,119.4,119.4,100
20171201|2017-10-24 12:30,24,119.45,119.45,119.45,119.45,44
20171201|2017-10-24 13:30,24,119.42,119.45,119.42,119.45,51
20171201|2017-10-24 14:00,24,119.37,119.37,119.37,119.37,2
20171201|2017-10-25 07:00,25,119.29,119.32,119.29,119.31,71
20171201|2017-10-25 08:30,25,119.28,119.28,119.25,119.25,209
20171201|2017-10-25 09:00,25,119.46,119.55,119.46,119.54,104
20171201|2017-10-25 09:30,25,119.53,119.55,119.53,119.55,133
20171201|2017-10-25 10:00,25,119.53,119.56,119.53,119.56,56
20171201|2017-10-25 10:30,25,119.54,119.54,119.54,119.54,150
20171201|2017-10-25 11:00,25,119.54,119.58,119.54,119.58,112
20171201|2017-10-25 11:30,25,119.55,119.55,119.54,119.54,53
20171201|2017-10-25 12:00,25,119.55,119.56,119.54,119.56,200
20171201|2017-10-25 12:30,25,119.57,119.57,119.56,119.56,100
20171201|2017-10-25 13:00,25,119.54,119.54,119.54,119.54,50
20171201|2017-10-25 13:30,25,119.55,119.55,119.55,119.55,50
20171201|2017-10-26 06:30,26,119.56,119.56,119.55,119.55,96
20171201|2017-10-26 07:00,26,119.55,119.55,119.54,119.54,237
20171201|2017-10-26 07:30,26,119.57,119.6,119.54,119.6,272
20171201|2017-10-26 08:00,26,119.62,119.63,119.62,119.63,132
20171201|2017-10-26 08:30,26,119.62,119.62,119.6,119.6,150
20171201|2017-10-26 09:00,26,119.59,119.59,119.59,119.59,101
20171201|2017-10-26 09:30,26,119.6,119.6,119.57,119.57,179
20171201|2017-10-26 10:00,26,119.55,119.59,119.55,119.59,346
20171201|2017-10-26 10:30,26,119.59,119.6,119.59,119.6,58
20171201|2017-10-26 12:00,26,119.61,119.61,119.61,119.61,100
20171201|2017-10-26 12:30,26,119.6,119.6,119.59,119.6,86
20171201|2017-10-26 14:00,26,119.6,119.6,119.57,119.57,53
20171201|2017-10-26 14:30,26,119.57,119.57,119.57,119.57,18
20171201|2017-10-26 15:00,26,119.56,119.56,119.56,119.56,8
20171201|2017-10-27 06:00,27,119.68,119.68,119.68,119.68,46
20171201|2017-10-27 06:30,27,119.63,119.63,119.61,119.61,53
20171201|2017-10-27 07:00,27,119.62,119.65,119.61,119.65,60
20171201|2017-10-27 07:30,27,119.6,119.63,119.6,119.62,61
20171201|2017-10-27 08:30,27,119.67,119.67,119.66,119.66,106
20171201|2017-10-27 09:00,27,119.67,119.7,119.67,119.7,201
20171201|2017-10-27 09:30,27,119.76,119.76,119.75,119.75,61
20171201|2017-10-27 10:30,27,119.73,119.73,119.73,119.73,27
20171201|2017-10-27 11:30,27,119.73,119.73,119.73,119.73,1
20171201|2017-10-27 12:00,27,119.74,119.74,119.74,119.74,5
20171201|2017-10-27 12:30,27,119.73,119.73,119.73,119.73,5
20171201|2017-10-27 13:00,27,119.75,119.75,119.75,119.75,25
20171201|2017-10-27 13:30,27,119.76,119.76,119.76,119.76,50
20171201|2017-10-27 14:00,27,119.68,119.68,119.68,119.68,3
20171201|2017-10-30 06:30,30,119.83,119.83,119.83,119.83,3
20171201|2017-10-30 07:00,30,119.81,119.81,119.8,119.8,8
20171201|2017-10-30 07:30,30,119.81,119.81,119.79,119.81,90
20171201|2017-10-30 08:00,30,119.86,119.86,119.84,119.84,118
20171201|2017-10-30 08:30,30,119.85,119.85,119.85,119.85,6
20171201|2017-10-30 09:00,30,119.86,119.86,119.86,119.86,75
20171201|2017-10-30 09:30,30,119.84,119.86,119.84,119.84,306
20171201|2017-10-30 10:00,30,119.85,119.86,119.85,119.86,100
20171201|2017-10-30 10:30,30,119.88,119.88,119.88,119.88,25
20171201|2017-10-30 13:30,30,119.89,119.89,119.89,119.89,4
20171201|2017-10-30 14:00,30,119.92,119.92,119.92,119.92,10
20171201|2017-10-31 07:00,31,119.93,119.93,119.93,119.93,20
20171201|2017-10-31 07:30,31,119.98,120.18,119.98,120.03,255
20171201|2017-10-31 08:00,31,120.01,120.01,120,120,150
20171201|2017-10-31 09:00,31,119.96,119.96,119.96,119.96,8
20171201|2017-10-31 09:30,31,119.97,119.98,119.97,119.98,51
20171201|2017-10-31 10:00,31,119.95,119.96,119.95,119.96,65
20171201|2017-10-31 10:30,31,119.97,119.97,119.94,119.94,124
20171201|2017-10-31 12:30,31,119.96,119.96,119.96,119.96,50
20171201|2017-10-31 13:30,31,119.94,119.94,119.94,119.94,50
20171201|2017-10-31 14:00,31,120.03,120.03,120.03,120.03,3
20171201|2017-11-01 07:00,1,119.9,119.9,119.87,119.87,123
20171201|2017-11-01 07:30,1,119.86,119.87,119.86,119.86,103
20171201|2017-11-01 08:30,1,119.85,119.85,119.85,119.85,17
20171201|2017-11-01 09:30,1,119.93,119.93,119.93,119.93,16
20171201|2017-11-01 10:00,1,119.9,119.9,119.88,119.88,106
20171201|2017-11-01 11:30,1,119.86,119.86,119.85,119.85,73
20171201|2017-11-01 12:00,1,119.84,119.84,119.84,119.84,25
20171201|2017-11-01 12:30,1,119.83,119.83,119.83,119.83,2
20171201|2017-11-01 13:00,1,119.83,119.83,119.83,119.83,50
20171201|2017-11-01 14:00,1,119.79,119.79,119.79,119.79,1
20171201|2017-11-02 07:00,2,119.86,119.86,119.86,119.86,48
20171201|2017-11-02 07:30,2,119.86,119.86,119.86,119.86,50
20171201|2017-11-02 08:00,2,119.88,119.88,119.87,119.87,33
20171201|2017-11-02 08:30,2,119.87,119.87,119.87,119.87,50
20171201|2017-11-02 09:00,2,119.89,119.91,119.89,119.91,53
20171201|2017-11-02 09:30,2,119.88,119.88,119.88,119.88,118
20171201|2017-11-02 10:00,2,119.87,119.87,119.87,119.87,18
20171201|2017-11-02 10:30,2,119.87,119.87,119.86,119.86,100
20171201|2017-11-02 11:00,2,119.86,119.86,119.86,119.86,50
20171201|2017-11-02 12:00,2,119.88,119.88,119.88,119.88,5
20171201|2017-11-03 08:00,3,119.74,119.75,119.74,119.75,200
20171201|2017-11-03 08:30,3,119.75,119.75,119.75,119.75,50
20171201|2017-11-03 09:00,3,119.72,119.72,119.72,119.72,35
20171201|2017-11-03 09:30,3,119.72,119.72,119.72,119.72,50
20171201|2017-11-03 10:30,3,119.77,119.77,119.77,119.77,66
20171201|2017-11-03 12:00,3,119.77,119.79,119.77,119.79,51
20171201|2017-11-03 12:30,3,119.78,119.78,119.78,119.78,16
20171201|2017-11-03 13:30,3,119.77,119.77,119.77,119.77,50
20171201|2017-11-03 14:00,3,119.79,119.79,119.77,119.77,52
20171201|2017-11-03 14:30,3,119.74,119.74,119.74,119.74,6
20171201|2017-11-06 07:30,6,119.84,119.85,119.84,119.85,7
20171201|2017-11-06 08:00,6,119.89,119.9,119.87,119.87,72
20171201|2017-11-06 08:30,6,119.89,119.89,119.88,119.88,78
20171201|2017-11-06 10:00,6,119.88,119.88,119.88,119.88,50
20171201|2017-11-06 10:30,6,119.9,119.9,119.9,119.9,10
20171201|2017-11-06 11:00,6,119.89,119.89,119.89,119.89,16
20171201|2017-11-06 11:30,6,119.9,119.91,119.9,119.91,65
20171201|2017-11-06 12:30,6,119.91,119.91,119.9,119.91,15
20171201|2017-11-06 13:00,6,119.91,119.91,119.91,119.91,23
20171201|2017-11-06 13:30,6,119.91,119.91,119.91,119.91,25
20171201|2017-11-06 14:30,6,119.9,119.9,119.9,119.9,10
20171201|2017-11-07 07:00,7,119.91,119.94,119.91,119.94,207
20171201|2017-11-07 07:30,7,119.94,119.98,119.94,119.98,116
20171201|2017-11-07 08:00,7,119.99,120.03,119.99,120.03,98
20171201|2017-11-07 08:30,7,120.01,120.04,120.01,120.02,155
20171201|2017-11-07 09:00,7,120.01,120.02,120.01,120.02,90
20171201|2017-11-07 09:30,7,120.04,120.07,120.04,120.07,83
20171201|2017-11-07 10:00,7,120.07,120.07,120.05,120.05,77
20171201|2017-11-07 11:00,7,120.07,120.09,120.07,120.09,133
20171201|2017-11-08 07:00,8,120.06,120.06,120.06,120.06,3
20171201|2017-11-08 08:30,8,120.07,120.07,120.07,120.07,50
20171201|2017-11-08 09:00,8,120.06,120.06,120.06,120.06,4
20171201|2017-11-08 10:00,8,120.04,120.04,120.03,120.03,26
20171201|2017-11-08 10:30,8,120.02,120.02,120.02,120.02,50
20171201|2017-11-08 11:00,8,120.01,120.01,120,120,54
20171201|2017-11-08 12:00,8,120.02,120.02,120.02,120.02,8
20171201|2017-11-08 12:30,8,120,120.01,120,120.01,52
20171201|2017-11-09 07:00,9,119.8,119.81,119.8,119.81,7
20171201|2017-11-09 07:30,9,119.82,119.82,119.82,119.82,50
20171201|2017-11-09 08:00,9,119.78,119.82,119.78,119.82,52
20171201|2017-11-09 08:30,9,119.82,119.83,119.82,119.83,68
20171201|2017-11-09 09:00,9,119.84,119.84,119.81,119.81,140
20171201|2017-11-09 10:00,9,119.78,119.78,119.76,119.76,106
20171201|2017-11-09 10:30,9,119.82,119.82,119.82,119.82,50
20171201|2017-11-09 11:00,9,119.81,119.81,119.81,119.81,77
20171201|2017-11-09 11:30,9,119.84,119.84,119.84,119.84,50
20171201|2017-11-09 13:00,9,119.79,119.79,119.78,119.78,23
20171201|2017-11-09 13:30,9,119.81,119.81,119.77,119.77,115
20171201|2017-11-09 14:00,9,119.8,119.8,119.8,119.8,50
20171201|2017-11-09 15:00,9,119.82,119.82,119.82,119.82,8
20171201|2017-11-10 05:30,10,119.67,119.67,119.67,119.67,14
20171201|2017-11-10 06:00,10,119.67,119.67,119.67,119.67,9
20171201|2017-11-10 06:30,10,119.67,119.67,119.67,119.67,2
20171201|2017-11-10 07:00,10,119.69,119.69,119.69,119.69,1
20171201|2017-11-10 07:30,10,119.68,119.69,119.68,119.69,101
20171201|2017-11-10 08:00,10,119.68,119.68,119.68,119.68,50
20171201|2017-11-10 08:30,10,119.7,119.71,119.7,119.71,200
20171201|2017-11-10 09:00,10,119.71,119.71,119.7,119.7,111
20171201|2017-11-10 11:30,10,119.69,119.69,119.69,119.69,50
20171201|2017-11-14 05:30,14,119.58,119.61,119.58,119.61,54
20171201|2017-11-14 06:30,14,119.63,119.63,119.63,119.63,3
20171201|2017-11-14 07:00,14,119.67,119.67,119.67,119.67,50
20171201|2017-11-14 07:30,14,119.59,119.6,119.59,119.6,16
20171201|2017-11-14 08:00,14,119.57,119.59,119.57,119.59,13
20171201|2017-11-14 08:30,14,119.6,119.66,119.6,119.66,100
20171201|2017-11-14 09:00,14,119.67,119.7,119.67,119.7,202
20171201|2017-11-14 10:00,14,119.69,119.69,119.67,119.67,111
20171201|2017-11-14 10:30,14,119.67,119.67,119.67,119.67,15
20171201|2017-11-14 11:30,14,119.71,119.71,119.71,119.71,58
20171201|2017-11-14 12:30,14,119.7,119.7,119.7,119.7,35
20171201|2017-11-14 13:00,14,119.71,119.71,119.71,119.71,2
20171201|2017-11-15 06:30,15,119.91,119.91,119.91,119.91,1
20171201|2017-11-15 07:30,15,119.91,119.91,119.84,119.84,150
20171201|2017-11-15 08:00,15,119.87,119.87,119.85,119.85,145
20171201|2017-11-15 08:30,15,119.87,119.87,119.87,119.87,9
20171201|2017-11-15 09:30,15,119.84,119.84,119.84,119.84,100
20171201|2017-11-15 10:00,15,119.85,119.85,119.81,119.81,3
20171201|2017-11-15 11:00,15,119.85,119.85,119.85,119.85,50
20171201|2017-11-15 12:30,15,119.87,119.87,119.87,119.87,50
20171201|2017-11-15 13:00,15,119.88,119.88,119.88,119.88,22
20171201|2017-11-15 13:30,15,119.86,119.86,119.85,119.85,17
20171201|2017-11-16 07:00,16,119.77,119.77,119.77,119.77,100
20171201|2017-11-16 07:30,16,119.79,119.8,119.79,119.79,200
20171201|2017-11-16 08:00,16,119.78,119.79,119.78,119.79,100
20171201|2017-11-16 09:00,16,119.75,119.75,119.75,119.75,50
20171201|2017-11-16 09:30,16,119.68,119.68,119.68,119.68,50
20171201|2017-11-16 10:00,16,119.69,119.69,119.69,119.69,70
20171201|2017-11-16 10:30,16,119.7,119.7,119.7,119.7,58
20171201|2017-11-16 11:00,16,119.68,119.68,119.68,119.68,1
20171201|2017-11-16 11:30,16,119.71,119.71,119.71,119.71,50
20171201|2017-11-16 12:00,16,119.7,119.7,119.69,119.69,17
20171201|2017-11-16 12:30,16,119.7,119.7,119.7,119.7,4
20171201|2017-11-17 07:30,17,119.74,119.81,119.74,119.78,334
20171201|2017-11-17 08:00,17,119.81,119.81,119.81,119.81,41
20171201|2017-11-17 08:30,17,119.82,119.82,119.82,119.82,25
20171201|2017-11-17 09:00,17,119.77,119.77,119.77,119.77,2
20171201|2017-11-17 09:30,17,119.76,119.76,119.76,119.76,15
20171201|2017-11-17 10:30,17,119.82,119.82,119.82,119.82,50
20171201|2017-11-17 11:00,17,119.8,119.8,119.8,119.8,50
20171201|2017-11-17 12:00,17,119.8,119.8,119.8,119.8,54
20171201|2017-11-17 12:30,17,119.81,119.81,119.79,119.79,125
20171201|2017-11-17 13:00,17,119.78,119.78,119.74,119.74,71
20171201|2017-11-17 14:00,17,119.76,119.76,119.76,119.76,22
20171201|2017-11-17 14:30,17,119.78,119.78,119.78,119.78,32
20171201|2017-11-20 07:00,20,119.79,119.79,119.79,119.79,50
20171201|2017-11-20 07:30,20,119.76,119.76,119.76,119.76,25
20171201|2017-11-20 08:00,20,119.71,119.71,119.71,119.71,100
20171201|2017-11-20 08:30,20,119.71,119.74,119.71,119.74,207
20171201|2017-11-20 09:30,20,119.71,119.71,119.71,119.71,1
20171201|2017-11-20 10:00,20,119.69,119.69,119.69,119.69,17
20171201|2017-11-20 13:30,20,119.67,119.67,119.67,119.67,150
20171201|2017-11-20 14:00,20,119.68,119.68,119.68,119.68,50
20171201|2017-11-20 14:30,20,119.67,119.67,119.67,119.67,50
20171201|2017-11-21 05:00,21,119.74,119.74,119.74,119.74,41
20171201|2017-11-21 06:30,21,119.72,119.72,119.72,119.72,41
20171201|2017-11-21 07:00,21,119.72,119.76,119.72,119.76,100
20171201|2017-11-21 07:30,21,119.76,119.8,119.76,119.78,129
20171201|2017-11-21 08:00,21,119.81,119.82,119.81,119.82,79
20171201|2017-11-21 08:30,21,119.85,119.86,119.84,119.84,165
20171201|2017-11-21 09:00,21,119.84,119.85,119.81,119.82,173
20171201|2017-11-21 09:30,21,119.81,119.81,119.8,119.8,100
20171201|2017-11-21 10:00,21,119.83,119.83,119.83,119.83,50
20171201|2017-11-21 10:30,21,119.83,119.83,119.82,119.82,104
20171201|2017-11-21 12:30,21,119.83,119.83,119.83,119.83,17
20171201|2017-11-21 14:30,21,119.81,119.81,119.81,119.81,5
20171201|2017-11-22 06:30,22,119.78,119.78,119.78,119.78,50
20171201|2017-11-22 07:00,22,119.8,119.8,119.8,119.8,50
20171201|2017-11-22 07:30,22,119.84,119.84,119.8,119.82,200
20171201|2017-11-22 09:30,22,119.85,119.86,119.85,119.86,51
20171201|2017-11-22 10:00,22,119.84,119.85,119.84,119.85,2
20171201|2017-11-22 11:00,22,119.84,119.89,119.84,119.89,148
20171201|2017-11-22 11:30,22,119.87,119.87,119.87,119.87,50
20171201|2017-11-22 12:30,22,119.86,119.86,119.85,119.85,100
20171201|2017-11-23 07:30,23,119.91,119.94,119.91,119.93,179
20171201|2017-11-23 08:00,23,119.92,119.94,119.92,119.94,65
20171201|2017-11-23 08:30,23,119.94,119.94,119.94,119.94,3
20171201|2017-11-23 09:00,23,119.92,119.92,119.89,119.9,75
20171201|2017-11-23 09:30,23,119.89,119.89,119.89,119.89,6
20171201|2017-11-23 10:00,23,119.92,119.92,119.9,119.9,76
20171201|2017-11-23 11:30,23,119.93,119.93,119.93,119.93,50
20171201|2017-11-23 12:00,23,119.95,119.95,119.93,119.93,51
20171201|2017-11-23 12:30,23,119.96,119.96,119.96,119.96,50
20171201|2017-11-23 13:00,23,119.97,119.97,119.96,119.96,100
20171201|2017-11-23 13:30,23,119.98,119.98,119.98,119.98,24
20171201|2017-11-24 07:30,24,119.89,119.89,119.87,119.87,63
20171201|2017-11-24 08:30,24,119.94,119.94,119.94,119.94,16
20171201|2017-11-24 09:30,24,119.92,119.93,119.92,119.93,28
20171201|2017-11-24 10:00,24,119.93,119.93,119.93,119.93,2
20171201|2017-11-27 07:00,27,119.98,119.98,119.98,119.98,50
20171201|2017-11-27 07:30,27,119.95,119.95,119.95,119.95,7
20171201|2017-11-27 08:00,27,119.96,119.96,119.95,119.95,12
20171201|2017-11-27 08:30,27,119.95,119.97,119.93,119.97,96
20171201|2017-11-27 09:00,27,119.95,119.95,119.95,119.95,22
20171201|2017-11-27 09:30,27,120,120,120,120,7
20171201|2017-11-27 10:30,27,120.1,120.1,120.1,120.1,74
20171201|2017-11-27 13:30,27,120.07,120.07,120.07,120.07,2
20171201|2017-11-28 09:00,28,120.12,120.12,120.12,120.12,10
20171201|2017-11-29 14:00,29,119.92,119.93,119.92,119.93,100
20180301|2017-11-27 10:00,27,120.67,120.67,120.67,120.67,50
20180301|2017-11-28 07:00,28,120.65,120.67,120.65,120.67,50
20180301|2017-11-28 07:30,28,120.74,120.74,120.72,120.73,54
20180301|2017-11-28 08:00,28,120.73,120.73,120.72,120.72,108
20180301|2017-11-28 08:30,28,120.71,120.71,120.71,120.71,15
20180301|2017-11-28 09:00,28,120.74,120.74,120.74,120.74,25
20180301|2017-11-28 09:30,28,120.75,120.75,120.75,120.75,25
20180301|2017-11-28 10:00,28,120.77,120.77,120.77,120.77,25
20180301|2017-11-28 10:30,28,120.79,120.82,120.79,120.82,194
20180301|2017-11-28 11:00,28,120.8,120.8,120.79,120.79,115
20180301|2017-11-28 11:30,28,120.82,120.82,120.82,120.82,41
20180301|2017-11-28 12:00,28,120.8,120.8,120.8,120.8,4
20180301|2017-11-28 12:30,28,120.75,120.76,120.75,120.76,58
20180301|2017-11-28 13:00,28,120.76,120.76,120.66,120.73,145
20180301|2017-11-28 13:30,28,120.72,120.72,120.71,120.71,93
20180301|2017-11-28 14:00,28,120.68,120.68,120.68,120.68,50
20180301|2017-11-29 07:00,29,120.67,120.67,120.65,120.65,54
20180301|2017-11-29 07:30,29,120.66,120.66,120.64,120.64,104
20180301|2017-11-29 08:00,29,120.6,120.6,120.6,120.6,50
20180301|2017-11-29 09:00,29,120.58,120.6,120.58,120.6,66
20180301|2017-11-29 09:30,29,120.61,120.61,120.61,120.61,50
20180301|2017-11-29 10:30,29,120.58,120.58,120.58,120.58,32
20180301|2017-11-29 11:30,29,120.57,120.57,120.56,120.56,23
20180301|2017-11-29 12:00,29,120.54,120.54,120.54,120.54,5
20180301|2017-11-29 12:30,29,120.57,120.57,120.57,120.57,8
20180301|2017-11-29 13:30,29,120.57,120.57,120.57,120.57,10
20180301|2017-11-29 14:30,29,120.6,120.6,120.6,120.6,2
20180301|2017-11-30 07:00,30,120.62,120.62,120.62,120.62,50
20180301|2017-11-30 08:00,30,120.6,120.61,120.6,120.61,187
20180301|2017-11-30 08:30,30,120.63,120.63,120.62,120.62,67
20180301|2017-11-30 09:00,30,120.63,120.65,120.62,120.62,186
20180301|2017-11-30 09:30,30,120.62,120.63,120.62,120.63,58
20180301|2017-11-30 11:30,30,120.56,120.56,120.53,120.53,82
20180301|2017-11-30 12:00,30,120.52,120.53,120.51,120.51,200
20180301|2017-11-30 12:30,30,120.52,120.52,120.52,120.52,50
20180301|2017-11-30 13:00,30,120.52,120.52,120.52,120.52,70
20180301|2017-11-30 13:30,30,120.52,120.52,120.52,120.52,50
20180301|2017-12-01 07:00,1,120.71,120.72,120.7,120.72,123
20180301|2017-12-01 07:30,1,120.41,120.41,120.41,120.41,11
20180301|2017-12-01 08:00,1,120.35,120.35,120.32,120.32,129
20180301|2017-12-01 08:30,1,120.29,120.3,120.29,120.3,75
20180301|2017-12-01 09:00,1,120.31,120.31,120.31,120.31,100
20180301|2017-12-01 10:30,1,120.37,120.37,120.35,120.35,100
20180301|2017-12-01 11:00,1,120.31,120.31,120.31,120.31,50
20180301|2017-12-01 12:00,1,120.28,120.32,120.28,120.32,33
20180301|2017-12-01 13:00,1,120.17,120.21,120.17,120.21,62
20180301|2017-12-01 13:30,1,120.22,120.22,120.22,120.22,1
20180301|2017-12-04 06:30,4,120.13,120.15,120.13,120.15,150
20180301|2017-12-04 07:00,4,120.16,120.16,120.09,120.09,212
20180301|2017-12-04 07:30,4,120.08,120.1,120.07,120.07,54
20180301|2017-12-04 08:00,4,120.05,120.05,120.05,120.05,2
20180301|2017-12-04 08:30,4,120.05,120.05,120.05,120.05,50
20180301|2017-12-04 09:00,4,120.04,120.06,120.04,120.06,86
20180301|2017-12-04 09:30,4,120.08,120.09,120.08,120.08,197
20180301|2017-12-04 10:00,4,120.08,120.08,120.05,120.05,150
20180301|2017-12-04 10:30,4,120.04,120.04,120.01,120.01,50
20180301|2017-12-04 11:00,4,120.01,120.01,119.99,119.99,125
20180301|2017-12-04 11:30,4,120.02,120.02,120.02,120.02,54
20180301|2017-12-04 12:00,4,120.02,120.02,120.02,120.02,25
20180301|2017-12-04 12:30,4,120.03,120.04,120.03,120.04,100
20180301|2017-12-04 13:00,4,120.04,120.04,120.04,120.04,51
20180301|2017-12-04 13:30,4,120.05,120.08,120.05,120.07,111
20180301|2017-12-04 14:00,4,120.06,120.06,120.06,120.06,25
20180301|2017-12-04 14:30,4,120.03,120.03,120.03,120.03,25
20180301|2017-12-05 06:30,5,119.97,119.97,119.97,119.97,8
20180301|2017-12-05 07:00,5,119.97,119.97,119.96,119.96,236
20180301|2017-12-05 07:30,5,119.98,120.02,119.98,120.02,121
20180301|2017-12-05 08:00,5,120.02,120.02,119.98,119.98,212
20180301|2017-12-05 08:30,5,120.01,120.01,119.99,120,175
20180301|2017-12-05 09:00,5,120.05,120.05,120.02,120.03,175
20180301|2017-12-05 09:30,5,120.03,120.05,120.03,120.05,116
20180301|2017-12-05 10:00,5,120.02,120.02,120.02,120.02,12
20180301|2017-12-05 10:30,5,120.04,120.04,120.04,120.04,50
20180301|2017-12-05 11:00,5,120.08,120.08,120.07,120.07,122
20180301|2017-12-05 14:30,5,120.13,120.13,120.13,120.13,8
20180301|2017-12-06 06:30,6,120.15,120.16,120.15,120.16,60
20180301|2017-12-06 07:00,6,120.17,120.17,120.15,120.17,231
20180301|2017-12-06 07:30,6,120.17,120.2,120.17,120.2,61
20180301|2017-12-06 08:00,6,120.18,120.18,120.18,120.18,50
20180301|2017-12-06 08:30,6,120.17,120.17,120.16,120.16,49
20180301|2017-12-06 09:00,6,120.33,120.38,120.26,120.38,74
20180301|2017-12-06 09:30,6,120.35,120.39,120.35,120.39,250
20180301|2017-12-06 10:00,6,120.38,120.39,120.37,120.37,291
20180301|2017-12-06 10:30,6,120.38,120.38,120.38,120.38,51
20180301|2017-12-06 11:00,6,120.39,120.4,120.39,120.4,83
20180301|2017-12-06 11:30,6,120.39,120.4,120.39,120.4,171
20180301|2017-12-06 12:00,6,120.41,120.43,120.41,120.41,225
20180301|2017-12-06 12:30,6,120.42,120.44,120.42,120.44,200
20180301|2017-12-06 13:00,6,120.42,120.43,120.41,120.43,161
20180301|2017-12-06 13:30,6,120.43,120.43,120.41,120.42,140
20180301|2017-12-06 14:00,6,120.43,120.44,120.43,120.44,12
20180301|2017-12-06 14:30,6,120.43,120.43,120.43,120.43,17
20180301|2017-12-07 05:00,7,119.95,120.28,119.94,120.26,262
20180301|2017-12-07 05:30,7,120.26,120.38,120.26,120.36,60
20180301|2017-12-07 06:00,7,120.36,120.36,120.35,120.35,80
20180301|2017-12-07 06:30,7,120.36,120.37,120.36,120.37,154
20180301|2017-12-07 07:00,7,120.41,120.42,120.41,120.42,33
20180301|2017-12-07 07:30,7,120.41,120.49,120.41,120.49,277
20180301|2017-12-07 08:00,7,120.47,120.47,120.45,120.47,150
20180301|2017-12-07 08:30,7,120.5,120.5,120.48,120.48,255
20180301|2017-12-07 09:00,7,120.48,120.48,120.44,120.44,175
20180301|2017-12-07 09:30,7,120.45,120.45,120.41,120.41,109
20180301|2017-12-07 10:00,7,120.41,120.45,120.41,120.45,140
20180301|2017-12-07 10:30,7,120.45,120.46,120.45,120.45,107
20180301|2017-12-07 11:00,7,120.41,120.41,120.41,120.41,52
20180301|2017-12-07 11:30,7,120.44,120.45,120.43,120.43,212
20180301|2017-12-07 12:30,7,120.44,120.44,120.44,120.44,16
20180301|2017-12-07 13:00,7,120.42,120.42,120.4,120.4,200
20180301|2017-12-07 13:30,7,120.37,120.38,120.37,120.38,56
20180301|2017-12-08 05:30,8,120.37,120.37,120.37,120.37,41
20180301|2017-12-08 07:00,8,120.35,120.35,120.33,120.33,132
20180301|2017-12-08 07:30,8,120.38,120.4,120.36,120.4,256
20180301|2017-12-08 08:00,8,120.41,120.46,120.4,120.46,205
20180301|2017-12-08 08:30,8,120.46,120.46,120.44,120.44,100
20180301|2017-12-08 09:00,8,120.42,120.42,120.41,120.41,100
20180301|2017-12-08 09:30,8,120.37,120.37,120.37,120.37,101
20180301|2017-12-08 10:00,8,120.37,120.41,120.37,120.41,58
20180301|2017-12-08 12:30,8,120.37,120.37,120.37,120.37,32
20180301|2017-12-08 13:00,8,120.35,120.36,120.35,120.36,59
20180301|2017-12-08 13:30,8,120.36,120.36,120.36,120.36,1
20180301|2017-12-08 14:00,8,120.36,120.38,120.36,120.38,100
20180301|2017-12-11 05:00,11,120.46,120.46,120.46,120.46,13
20180301|2017-12-11 07:00,11,120.4,120.44,120.4,120.43,75
20180301|2017-12-11 07:30,11,120.42,120.43,120.41,120.41,101
20180301|2017-12-11 08:00,11,120.41,120.42,120.41,120.42,2
20180301|2017-12-11 09:00,11,120.41,120.41,120.41,120.41,50
20180301|2017-12-11 09:30,11,120.4,120.4,120.39,120.39,105
20180301|2017-12-11 10:00,11,120.38,120.38,120.35,120.35,40
20180301|2017-12-11 10:30,11,120.35,120.35,120.35,120.35,50
20180301|2017-12-11 11:00,11,120.35,120.35,120.35,120.35,74
20180301|2017-12-11 12:00,11,120.36,120.36,120.36,120.36,8
20180301|2017-12-11 12:30,11,120.36,120.38,120.36,120.38,198
20180301|2017-12-11 13:30,11,120.39,120.39,120.37,120.37,150
20180301|2017-12-11 14:00,11,120.37,120.37,120.36,120.36,57
20180301|2017-12-12 07:00,12,120.27,120.3,120.27,120.29,120
20180301|2017-12-12 07:30,12,120.25,120.27,120.25,120.27,142
20180301|2017-12-12 08:00,12,120.29,120.29,120.29,120.29,31
20180301|2017-12-12 09:00,12,120.27,120.29,120.27,120.29,72
20180301|2017-12-12 10:00,12,120.27,120.28,120.27,120.28,202
20180301|2017-12-12 10:30,12,120.28,120.28,120.26,120.26,20
20180301|2017-12-12 11:00,12,120.27,120.3,120.27,120.3,27
20180301|2017-12-12 12:00,12,120.29,120.29,120.29,120.29,50
20180301|2017-12-12 12:30,12,120.31,120.31,120.31,120.31,10
20180301|2017-12-12 13:30,12,120.32,120.32,120.32,120.32,50
20180301|2017-12-12 14:30,12,120.31,120.31,120.31,120.31,9
20180301|2017-12-13 05:00,13,120.32,120.32,120.2,120.25,60
20180301|2017-12-13 05:30,13,120.25,120.25,120.25,120.25,25
20180301|2017-12-13 06:30,13,120.2,120.21,120.18,120.21,125
20180301|2017-12-13 07:00,13,120.21,120.22,120.19,120.22,225
20180301|2017-12-13 07:30,13,120.3,120.31,120.3,120.31,150
20180301|2017-12-13 08:00,13,120.32,120.32,120.26,120.27,305
20180301|2017-12-13 09:00,13,120.24,120.24,120.24,120.24,19
20180301|2017-12-13 09:30,13,120.23,120.26,120.23,120.26,200
20180301|2017-12-13 10:00,13,120.27,120.27,120.27,120.27,67
20180301|2017-12-13 10:30,13,120.25,120.25,120.23,120.23,171
20180301|2017-12-13 11:30,13,120.26,120.26,120.26,120.26,50
20180301|2017-12-13 12:30,13,120.27,120.27,120.27,120.27,10
20180301|2017-12-13 13:00,13,120.32,120.34,120.32,120.32,33
20180301|2017-12-13 13:30,13,120.34,120.39,120.32,120.39,148
20180301|2017-12-13 14:00,13,120.4,120.45,120.4,120.45,82
20180301|2017-12-13 14:30,13,120.44,120.45,120.44,120.45,92
20180301|2017-12-14 07:00,14,120.36,120.37,120.36,120.37,100
20180301|2017-12-14 07:30,14,120.35,120.36,120.32,120.36,262
20180301|2017-12-14 08:00,14,120.35,120.35,120.34,120.35,114
20180301|2017-12-14 08:30,14,120.32,120.32,120.32,120.32,1
20180301|2017-12-14 09:00,14,120.33,120.33,120.31,120.31,82
20180301|2017-12-14 09:30,14,120.31,120.32,120.28,120.32,194
20180301|2017-12-14 10:00,14,120.34,120.34,120.34,120.34,50
20180301|2017-12-14 10:30,14,120.36,120.36,120.34,120.34,100
20180301|2017-12-14 11:00,14,120.35,120.36,120.35,120.36,50
20180301|2017-12-14 11:30,14,120.4,120.4,120.35,120.38,225
20180301|2017-12-14 12:00,14,120.38,120.38,120.24,120.24,175
20180301|2017-12-14 12:30,14,120.26,120.32,120.23,120.32,91
20180301|2017-12-14 13:00,14,120.31,120.31,120.21,120.21,10
20180301|2017-12-14 14:30,14,120.19,120.19,120.19,120.19,12
20180301|2017-12-15 05:30,15,120.2,120.2,120.19,120.19,54
20180301|2017-12-15 06:00,15,120.28,120.28,120.28,120.28,40
20180301|2017-12-15 06:30,15,120.27,120.27,120.27,120.27,50
20180301|2017-12-15 07:00,15,120.25,120.25,120.2,120.2,270
20180301|2017-12-15 07:30,15,120.23,120.24,120.19,120.2,301
20180301|2017-12-15 08:00,15,120.19,120.19,120.17,120.17,64
20180301|2017-12-15 08:30,15,120.16,120.18,120.16,120.17,250
20180301|2017-12-15 09:00,15,120.13,120.13,120.12,120.12,61
20180301|2017-12-15 09:30,15,120.1,120.1,120.1,120.1,25
20180301|2017-12-15 10:00,15,120.12,120.13,120.12,120.13,50
20180301|2017-12-15 10:30,15,120.15,120.27,120.15,120.27,230
20180301|2017-12-15 11:00,15,120.19,120.19,120.19,120.19,50
20180301|2017-12-15 11:30,15,120.18,120.22,120.18,120.2,160
20180301|2017-12-15 12:00,15,120.23,120.23,120.23,120.23,65
20180301|2017-12-15 12:30,15,120.24,120.24,120.24,120.24,5
20180301|2017-12-15 13:00,15,120.25,120.28,120.25,120.28,71
20180301|2017-12-15 13:30,15,120.32,120.34,120.32,120.34,125
20180301|2017-12-15 14:30,15,120.39,120.41,120.39,120.41,66
20180301|2017-12-15 15:00,15,120.35,120.35,120.35,120.35,3
20180301|2017-12-18 07:00,18,120.27,120.27,120.27,120.27,50
20180301|2017-12-18 08:00,18,120.25,120.27,120.25,120.27,63
20180301|2017-12-18 08:30,18,120.27,120.27,120.24,120.24,112
20180301|2017-12-18 09:00,18,120.26,120.26,120.26,120.26,50
20180301|2017-12-18 09:30,18,120.27,120.27,120.25,120.25,47
20180301|2017-12-18 10:00,18,120.25,120.25,120.25,120.25,50
20180301|2017-12-18 10:30,18,120.28,120.28,120.28,120.28,20
20180301|2017-12-18 12:00,18,120.24,120.27,120.24,120.24,101
20180301|2017-12-18 12:30,18,120.26,120.26,120.26,120.26,1
20180301|2017-12-18 13:00,18,120.25,120.25,120.23,120.23,25
20180301|2017-12-18 13:30,18,120.23,120.23,120.23,120.23,8
20180301|2017-12-19 06:30,19,120.18,120.18,120.18,120.18,50
20180301|2017-12-19 07:00,19,120.17,120.17,120.04,120.04,112
20180301|2017-12-19 07:30,19,120.05,120.08,120.03,120.06,185
20180301|2017-12-19 08:00,19,120.08,120.08,120.07,120.07,114
20180301|2017-12-19 09:00,19,120.05,120.05,120.04,120.04,75
20180301|2017-12-19 09:30,19,120,120,119.96,120,149
20180301|2017-12-19 10:00,19,119.97,120,119.97,120,54
20180301|2017-12-19 10:30,19,119.96,119.96,119.96,119.96,6
20180301|2017-12-19 11:00,19,119.96,119.96,119.96,119.96,94
20180301|2017-12-19 11:30,19,119.94,119.94,119.91,119.91,59
20180301|2017-12-19 12:00,19,119.94,119.94,119.94,119.94,8
20180301|2017-12-19 13:30,19,119.91,119.93,119.91,119.93,55
20180301|2017-12-19 14:00,19,119.93,119.93,119.93,119.93,13
20180301|2017-12-20 05:30,20,119.88,119.88,119.88,119.88,25
20180301|2017-12-20 06:30,20,119.85,119.86,119.85,119.86,52
20180301|2017-12-20 07:00,20,119.85,119.85,119.73,119.73,285
20180301|2017-12-20 07:30,20,119.72,119.72,119.66,119.69,284
20180301|2017-12-20 08:00,20,119.69,119.69,119.69,119.69,20
20180301|2017-12-20 08:30,20,119.68,119.69,119.68,119.69,27
20180301|2017-12-20 09:00,20,119.71,119.71,119.69,119.69,13
20180301|2017-12-20 09:30,20,119.69,119.7,119.68,119.68,192
20180301|2017-12-20 10:30,20,119.69,119.69,119.69,119.69,50
20180301|2017-12-20 11:00,20,119.71,119.73,119.71,119.73,150
20180301|2017-12-20 12:30,20,119.69,119.69,119.69,119.69,50
20180301|2017-12-20 13:00,20,119.69,119.69,119.68,119.68,128
20180301|2017-12-20 13:30,20,119.68,119.69,119.68,119.69,19
20180301|2017-12-20 14:00,20,119.68,119.68,119.62,119.62,15
20180301|2017-12-21 07:00,21,119.62,119.62,119.59,119.59,17
20180301|2017-12-21 07:30,21,119.37,119.37,119.32,119.32,125
20180301|2017-12-21 08:00,21,119.37,119.4,119.32,119.36,219
20180301|2017-12-21 08:30,21,119.37,119.37,119.37,119.37,5
20180301|2017-12-21 09:00,21,119.4,119.4,119.37,119.37,150
20180301|2017-12-21 09:30,21,119.37,119.37,119.34,119.35,171
20180301|2017-12-21 10:00,21,119.37,119.37,119.35,119.35,203
20180301|2017-12-21 10:30,21,119.34,119.34,119.33,119.33,21
20180301|2017-12-21 11:00,21,119.33,119.33,119.32,119.32,51
20180301|2017-12-21 11:30,21,119.32,119.33,119.32,119.33,14
20180301|2017-12-21 12:30,21,119.35,119.35,119.35,119.35,10
20180301|2017-12-21 14:00,21,119.34,119.34,119.34,119.34,5
20180301|2017-12-22 06:30,22,119.25,119.26,119.25,119.26,32
20180301|2017-12-22 07:00,22,119.26,119.26,119.25,119.25,20
20180301|2017-12-22 07:30,22,119.27,119.5,119.27,119.5,68
20180301|2017-12-22 08:00,22,119.48,119.49,119.48,119.49,24
20180301|2017-12-22 08:30,22,119.5,119.5,119.5,119.5,12
20180301|2017-12-22 09:00,22,119.5,119.5,119.49,119.49,18
20180301|2017-12-22 09:30,22,119.48,119.48,119.48,119.48,15
20180301|2017-12-22 10:00,22,119.45,119.45,119.43,119.43,72
20180301|2017-12-22 10:30,22,119.44,119.46,119.44,119.46,36
20180301|2017-12-22 11:00,22,119.47,119.47,119.47,119.47,50
20180301|2017-12-27 07:00,27,119.49,119.5,119.49,119.5,52
20180301|2017-12-27 07:30,27,119.53,119.53,119.52,119.52,105
20180301|2017-12-27 08:00,27,119.54,119.54,119.51,119.51,80
20180301|2017-12-27 09:00,27,119.49,119.5,119.49,119.5,12
20180301|2017-12-27 09:30,27,119.49,119.49,119.49,119.49,20
20180301|2017-12-27 10:30,27,119.49,119.51,119.49,119.51,52
20180301|2017-12-27 12:30,27,119.53,119.53,119.53,119.53,2
20180301|2017-12-27 13:00,27,119.57,119.58,119.57,119.57,66
20180301|2017-12-27 13:30,27,119.58,119.58,119.57,119.57,69
20180301|2017-12-27 14:00,27,119.58,119.58,119.58,119.58,12
20180301|2017-12-27 14:30,27,119.6,119.6,119.6,119.6,4
20180301|2017-12-27 15:00,27,119.6,119.6,119.6,119.6,52
20180301|2017-12-28 07:00,28,119.49,119.49,119.47,119.48,167
20180301|2017-12-28 07:30,28,119.48,119.48,119.48,119.48,50
20180301|2017-12-28 08:00,28,119.47,119.47,119.47,119.47,30
20180301|2017-12-28 08:30,28,119.45,119.45,119.43,119.43,2
20180301|2017-12-28 10:00,28,119.35,119.35,119.35,119.35,8
20180301|2017-12-28 10:30,28,119.33,119.37,119.33,119.37,158
20180301|2017-12-28 11:00,28,119.38,119.38,119.37,119.37,100
20180301|2017-12-28 11:30,28,119.35,119.35,119.35,119.35,16
20180301|2017-12-28 12:30,28,119.34,119.34,119.34,119.34,50
20180301|2017-12-28 13:00,28,119.38,119.38,119.38,119.38,52
20180301|2017-12-28 13:30,28,119.4,119.4,119.4,119.4,1
20180301|2017-12-28 14:00,28,119.38,119.38,119.38,119.38,12
20180301|2017-12-28 15:00,28,119.34,119.34,119.34,119.34,17
20180301|2017-12-29 06:30,29,119.41,119.42,119.41,119.42,5
20180301|2017-12-29 07:00,29,119.38,119.38,119.38,119.38,45
20180301|2017-12-29 07:30,29,119.37,119.37,119.37,119.37,25
20180301|2017-12-29 08:00,29,119.41,119.41,119.41,119.41,25
20180301|2017-12-29 09:00,29,119.47,119.47,119.44,119.44,5
20180301|2017-12-29 09:30,29,119.42,119.42,119.42,119.42,3
20180301|2017-12-29 10:00,29,119.39,119.39,119.38,119.38,50
20180301|2017-12-29 11:00,29,119.32,119.35,119.32,119.35,20
20180301|2018-01-02 05:30,2,119.36,119.36,119.36,119.36,12
20180301|2018-01-02 06:00,2,119.38,119.38,119.38,119.38,12
20180301|2018-01-02 06:30,2,119.35,119.35,119.32,119.32,52
20180301|2018-01-02 07:30,2,119.31,119.32,119.29,119.32,149
20180301|2018-01-02 08:00,2,119.32,119.32,119.31,119.31,150
20180301|2018-01-02 08:30,2,119.29,119.29,119.28,119.28,19
20180301|2018-01-02 09:00,2,119.25,119.25,119.25,119.25,75
20180301|2018-01-02 09:30,2,119.28,119.28,119.26,119.26,112
20180301|2018-01-02 10:00,2,119.22,119.23,119.22,119.23,30
20180301|2018-01-02 10:30,2,119.24,119.24,119.2,119.21,153
20180301|2018-01-02 11:00,2,119.21,119.21,119.2,119.2,210
20180301|2018-01-02 11:30,2,119.19,119.19,119.17,119.18,199
20180301|2018-01-02 12:00,2,119.18,119.18,119.18,119.18,25
20180301|2018-01-02 12:30,2,119.2,119.2,119.2,119.2,58
20180301|2018-01-02 13:00,2,119.22,119.22,119.19,119.19,102
20180301|2018-01-02 13:30,2,119.19,119.2,119.19,119.2,59
20180301|2018-01-03 06:00,3,119.27,119.27,119.27,119.27,2
20180301|2018-01-03 07:00,3,119.28,119.28,119.27,119.27,125
20180301|2018-01-03 07:30,3,119.29,119.29,119.28,119.28,62
20180301|2018-01-03 08:00,3,119.32,119.32,119.32,119.32,18
20180301|2018-01-03 08:30,3,119.33,119.33,119.33,119.33,32
20180301|2018-01-03 09:00,3,119.32,119.33,119.31,119.33,165
20180301|2018-01-03 09:30,3,119.29,119.31,119.29,119.31,77
20180301|2018-01-03 10:00,3,119.33,119.33,119.33,119.33,66
20180301|2018-01-03 10:30,3,119.35,119.35,119.35,119.35,50
20180301|2018-01-03 11:00,3,119.36,119.36,119.35,119.36,225
20180301|2018-01-03 11:30,3,119.36,119.36,119.36,119.36,9
20180301|2018-01-03 12:00,3,119.36,119.36,119.36,119.36,1
20180301|2018-01-03 12:30,3,119.36,119.36,119.36,119.36,260
20180301|2018-01-03 13:00,3,119.34,119.34,119.33,119.34,150
20180301|2018-01-03 13:30,3,119.36,119.36,119.36,119.36,50
20180301|2018-01-03 14:30,3,119.38,119.38,119.38,119.38,13
20180301|2018-01-04 06:30,4,119.32,119.32,119.32,119.32,50
20180301|2018-01-04 07:00,4,119.28,119.3,119.25,119.25,188
20180301|2018-01-04 07:30,4,119.26,119.26,119.26,119.26,100
20180301|2018-01-04 08:00,4,119.28,119.28,119.28,119.28,25
20180301|2018-01-04 08:30,4,119.29,119.29,119.28,119.28,37
20180301|2018-01-04 09:00,4,119.26,119.26,119.21,119.21,69
20180301|2018-01-04 09:30,4,119.23,119.23,119.23,119.23,50
20180301|2018-01-04 10:00,4,119.25,119.26,119.25,119.26,63
20180301|2018-01-04 10:30,4,119.26,119.26,119.26,119.26,19
20180301|2018-01-04 12:00,4,119.31,119.31,119.29,119.29,158
20180301|2018-01-04 13:00,4,119.29,119.3,119.27,119.27,207
20180301|2018-01-04 13:30,4,119.27,119.28,119.25,119.25,66
20180301|2018-01-05 06:30,5,119.24,119.24,119.24,119.24,50
20180301|2018-01-05 07:00,5,119.25,119.25,119.25,119.25,12
20180301|2018-01-05 08:00,5,118.78,118.78,118.66,118.66,18
20180301|2018-01-05 08:30,5,118.9,118.9,118.9,118.9,50
20180301|2018-01-05 09:00,5,118.9,118.91,118.9,118.9,150
20180301|2018-01-05 09:30,5,118.87,118.87,118.77,118.77,125
20180301|2018-01-05 10:00,5,118.77,118.81,118.77,118.81,315
20180301|2018-01-05 10:30,5,118.83,118.83,118.83,118.83,50
20180301|2018-01-05 13:30,5,118.79,118.79,118.79,118.79,50
20180301|2018-01-05 14:00,5,118.8,118.8,118.8,118.8,6
20180301|2018-01-08 06:30,8,118.83,118.85,118.83,118.85,32
20180301|2018-01-08 07:00,8,118.84,118.84,118.84,118.84,50
20180301|2018-01-08 07:30,8,118.87,118.87,118.86,118.86,150
20180301|2018-01-08 08:00,8,118.88,118.88,118.88,118.88,50
20180301|2018-01-08 08:30,8,118.88,118.88,118.87,118.87,58
20180301|2018-01-08 09:30,8,118.77,118.77,118.74,118.76,135
20180301|2018-01-08 10:00,8,118.74,118.74,118.74,118.74,50
20180301|2018-01-08 11:00,8,118.73,118.73,118.73,118.73,50
20180301|2018-01-08 11:30,8,118.75,118.75,118.75,118.75,100
20180301|2018-01-08 12:00,8,118.76,118.77,118.76,118.77,75
20180301|2018-01-08 12:30,8,118.77,118.77,118.77,118.77,50
20180301|2018-01-08 13:00,8,118.79,118.79,118.79,118.79,50
20180301|2018-01-08 14:00,8,118.78,118.78,118.69,118.76,287
20180301|2018-01-08 14:30,8,118.78,118.78,118.78,118.78,12
20180301|2018-01-08 15:00,8,118.81,118.81,118.81,118.81,12
20180301|2018-01-09 07:00,9,118.79,118.81,118.79,118.8,83
20180301|2018-01-09 07:30,9,118.74,118.75,118.74,118.75,67
20180301|2018-01-09 08:00,9,118.73,118.73,118.71,118.71,149
20180301|2018-01-09 08:30,9,118.7,118.7,118.66,118.66,339
20180301|2018-01-09 09:30,9,118.69,118.76,118.69,118.75,158
20180301|2018-01-09 10:00,9,118.75,118.75,118.7,118.71,133
20180301|2018-01-09 10:30,9,118.72,118.74,118.72,118.74,163
20180301|2018-01-09 11:00,9,118.69,118.69,118.69,118.69,50
20180301|2018-01-09 11:30,9,118.72,118.72,118.72,118.72,56
20180301|2018-01-09 12:00,9,118.71,118.72,118.69,118.69,175
20180301|2018-01-09 12:30,9,118.7,118.71,118.7,118.71,112
20180301|2018-01-09 13:00,9,118.68,118.68,118.68,118.68,50
20180301|2018-01-09 13:30,9,118.67,118.67,118.66,118.66,161
20180301|2018-01-09 14:00,9,118.67,118.67,118.65,118.65,89
20180301|2018-01-09 14:30,9,118.63,118.63,118.63,118.63,12
20180301|2018-01-09 15:00,9,118.64,118.64,118.64,118.64,25
20180301|2018-01-10 05:30,10,118.54,118.54,118.54,118.54,50
20180301|2018-01-10 07:00,10,118.56,118.6,118.56,118.59,116
20180301|2018-01-10 07:30,10,118.58,118.6,118.57,118.6,164
20180301|2018-01-10 08:00,10,118.6,118.62,118.59,118.6,121
20180301|2018-01-10 08:30,10,118.6,118.6,118.6,118.6,50
20180301|2018-01-10 09:00,10,118.64,118.64,118.63,118.63,200
20180301|2018-01-10 09:30,10,118.63,118.63,118.63,118.63,100
20180301|2018-01-10 10:00,10,118.61,118.61,118.61,118.61,1
20180301|2018-01-10 10:30,10,118.61,118.63,118.61,118.63,66
20180301|2018-01-10 11:00,10,118.65,118.65,118.65,118.65,50
20180301|2018-01-10 11:30,10,118.67,118.67,118.66,118.67,123
20180301|2018-01-10 12:00,10,118.68,118.72,118.68,118.72,150
20180301|2018-01-10 13:00,10,118.74,118.92,118.74,118.92,58
20180301|2018-01-10 13:30,10,118.9,118.99,118.9,118.99,47
20180301|2018-01-10 14:00,10,119.01,119.01,119.01,119.01,15
20180301|2018-01-11 05:00,11,119,119,119,119,12
20180301|2018-01-11 07:00,11,118.81,118.81,118.78,118.78,325
20180301|2018-01-11 07:30,11,118.81,118.84,118.81,118.84,125
20180301|2018-01-11 08:00,11,118.86,118.88,118.85,118.88,209
20180301|2018-01-11 08:30,11,118.9,118.91,118.87,118.87,270
20180301|2018-01-11 09:30,11,118.87,118.87,118.84,118.84,150
20180301|2018-01-11 11:00,11,118.86,118.87,118.86,118.87,100
20180301|2018-01-11 12:00,11,118.89,118.91,118.89,118.91,150
20180301|2018-01-11 12:30,11,118.93,118.93,118.93,118.93,50
20180301|2018-01-11 13:30,11,118.93,118.93,118.93,118.93,50
20180301|2018-01-12 06:00,12,118.87,118.88,118.87,118.88,50
20180301|2018-01-12 06:30,12,118.88,118.88,118.88,118.88,50
20180301|2018-01-12 07:00,12,118.89,118.89,118.85,118.85,136
20180301|2018-01-12 07:30,12,118.74,118.76,118.71,118.73,180
20180301|2018-01-12 08:00,12,118.74,118.91,118.73,118.77,874
20180301|2018-01-12 08:30,12,118.75,118.76,118.74,118.74,423
20180301|2018-01-12 09:00,12,118.76,118.77,118.74,118.76,201
20180301|2018-01-12 09:30,12,118.78,118.81,118.78,118.78,158
20180301|2018-01-12 10:00,12,118.76,118.78,118.76,118.78,100
20180301|2018-01-12 10:30,12,118.77,118.84,118.77,118.81,156
20180301|2018-01-12 11:00,12,118.81,118.85,118.81,118.85,28
20180301|2018-01-12 12:30,12,118.83,118.83,118.83,118.83,50
20180301|2018-01-12 13:00,12,118.84,118.85,118.84,118.85,66
20180301|2018-01-12 13:30,12,118.89,118.9,118.88,118.88,88
20180301|2018-01-12 14:00,12,118.86,118.86,118.86,118.86,12
20180301|2018-01-12 14:30,12,118.85,118.85,118.85,118.85,1
20180301|2018-01-15 07:30,15,118.89,118.89,118.86,118.86,68
20180301|2018-01-15 08:00,15,118.86,118.89,118.86,118.89,4
20180301|2018-01-15 08:30,15,118.88,118.88,118.88,118.88,62
20180301|2018-01-15 09:00,15,118.85,118.85,118.79,118.79,123
20180301|2018-01-15 09:30,15,118.8,118.8,118.8,118.8,50
20180301|2018-01-15 10:00,15,118.79,118.79,118.78,118.78,27
20180301|2018-01-15 10:30,15,118.75,118.75,118.75,118.75,27
20180301|2018-01-15 12:00,15,118.76,118.76,118.76,118.76,23
20180301|2018-01-15 13:30,15,118.75,118.75,118.75,118.75,4
20180301|2018-01-16 06:30,16,118.85,118.85,118.85,118.85,7
20180301|2018-01-16 07:00,16,118.8,118.8,118.8,118.8,6
20180301|2018-01-16 08:00,16,118.77,118.79,118.77,118.77,200
20180301|2018-01-16 08:30,16,118.77,118.77,118.76,118.76,50
20180301|2018-01-16 09:00,16,118.75,118.76,118.75,118.75,246
20180301|2018-01-16 10:00,16,118.72,118.72,118.72,118.72,100
20180301|2018-01-16 10:30,16,118.73,118.76,118.73,118.75,225
20180301|2018-01-16 11:00,16,118.74,118.75,118.73,118.73,153
20180301|2018-01-16 11:30,16,118.74,118.75,118.74,118.75,101
20180301|2018-01-16 12:00,16,118.74,118.74,118.74,118.74,5
20180301|2018-01-16 12:30,16,118.76,118.76,118.76,118.76,8
20180301|2018-01-16 13:00,16,118.77,118.78,118.77,118.78,37
20180301|2018-01-16 13:30,16,118.79,118.79,118.79,118.79,75
20180301|2018-01-16 14:00,16,118.74,118.74,118.74,118.74,77
20180301|2018-01-17 07:00,17,118.77,118.77,118.74,118.75,148
20180301|2018-01-17 07:30,17,118.75,118.75,118.75,118.75,150
20180301|2018-01-17 08:00,17,118.76,118.77,118.75,118.75,150
20180301|2018-01-17 08:30,17,118.7,118.7,118.7,118.7,33
20180301|2018-01-17 09:00,17,118.93,118.97,118.92,118.95,174
20180301|2018-01-17 09:30,17,118.95,118.96,118.95,118.96,75
20180301|2018-01-17 10:00,17,118.92,118.92,118.91,118.91,178
20180301|2018-01-17 10:30,17,118.9,118.9,118.82,118.82,435
20180301|2018-01-17 11:00,17,118.82,118.84,118.8,118.8,242
20180301|2018-01-17 11:30,17,118.8,118.83,118.8,118.81,64
20180301|2018-01-17 12:00,17,118.8,118.8,118.8,118.8,46
20180301|2018-01-17 12:30,17,118.82,118.82,118.81,118.81,100
20180301|2018-01-17 13:00,17,118.81,118.81,118.74,118.74,232
20180301|2018-01-17 13:30,17,118.7,118.7,118.7,118.7,3
20180301|2018-01-17 14:00,17,118.69,118.69,118.69,118.69,3
20180301|2018-01-17 14:30,17,118.69,118.69,118.67,118.67,50
20180301|2018-01-18 05:00,18,118.61,118.61,118.59,118.59,98
20180301|2018-01-18 05:30,18,118.59,118.64,118.59,118.62,159
20180301|2018-01-18 06:00,18,118.63,118.64,118.63,118.64,146
20180301|2018-01-18 06:30,18,118.63,118.64,118.62,118.63,99
20180301|2018-01-18 07:00,18,118.59,118.61,118.57,118.61,107
20180301|2018-01-18 07:30,18,118.6,118.61,118.59,118.61,91
20180301|2018-01-18 08:00,18,118.63,118.64,118.63,118.64,34
20180301|2018-01-18 08:30,18,118.63,118.65,118.62,118.65,150
20180301|2018-01-18 09:00,18,118.63,118.64,118.63,118.64,100
20180301|2018-01-18 09:30,18,118.6,118.61,118.6,118.61,150
20180301|2018-01-18 10:00,18,118.63,118.66,118.63,118.66,150
20180301|2018-01-18 10:30,18,118.65,118.65,118.63,118.63,100
20180301|2018-01-18 11:00,18,118.63,118.63,118.62,118.63,250
20180301|2018-01-18 12:30,18,118.59,118.59,118.58,118.59,17
20180301|2018-01-18 13:00,18,118.57,118.59,118.56,118.59,5
20180301|2018-01-18 13:30,18,118.59,118.59,118.5,118.56,200
20180301|2018-01-18 14:30,18,118.55,118.55,118.55,118.55,16
20180301|2018-01-19 05:00,19,118.48,118.48,118.48,118.48,9
20180301|2018-01-19 06:30,19,118.6,118.62,118.6,118.61,176
20180301|2018-01-19 07:00,19,118.61,118.63,118.61,118.63,62
20180301|2018-01-19 07:30,19,118.63,118.67,118.62,118.67,123
20180301|2018-01-19 08:00,19,118.64,118.64,118.64,118.64,62
20180301|2018-01-19 09:00,19,118.64,118.64,118.64,118.64,50
20180301|2018-01-19 09:30,19,118.65,118.65,118.6,118.6,100
20180301|2018-01-19 10:30,19,118.61,118.62,118.6,118.62,34
20180301|2018-01-19 12:00,19,118.63,118.63,118.6,118.6,112
20180301|2018-01-19 13:00,19,118.62,118.62,118.61,118.61,47
20180301|2018-01-19 13:30,19,118.61,118.61,118.61,118.61,100
20180301|2018-01-19 14:00,19,118.61,118.61,118.6,118.6,61
20180301|2018-01-19 14:30,19,118.59,118.59,118.59,118.59,50
20180301|2018-01-22 07:00,22,118.58,118.58,118.57,118.57,166
20180301|2018-01-22 07:30,22,118.57,118.57,118.57,118.57,8
20180301|2018-01-22 08:00,22,118.6,118.6,118.6,118.6,16
20180301|2018-01-22 08:30,22,118.59,118.59,118.59,118.59,10
20180301|2018-01-22 09:00,22,118.59,118.59,118.59,118.59,94
20180301|2018-01-22 09:30,22,118.6,118.62,118.59,118.61,123
20180301|2018-01-22 10:00,22,118.63,118.63,118.63,118.63,1
20180301|2018-01-22 10:30,22,118.61,118.61,118.6,118.6,166
20180301|2018-01-22 11:00,22,118.59,118.59,118.59,118.59,50
20180301|2018-01-22 13:00,22,118.55,118.55,118.55,118.55,28
20180301|2018-01-22 14:30,22,118.56,118.56,118.56,118.56,28
20180301|2018-01-22 15:00,22,118.56,118.56,118.56,118.56,35
20180301|2018-01-23 06:00,23,118.61,118.61,118.61,118.61,20
20180301|2018-01-23 06:30,23,118.61,118.62,118.61,118.62,65
20180301|2018-01-23 07:00,23,118.61,118.62,118.6,118.62,65
20180301|2018-01-23 07:30,23,118.64,118.66,118.64,118.66,52
20180301|2018-01-23 08:00,23,118.64,118.64,118.63,118.63,125
20180301|2018-01-23 08:30,23,118.6,118.6,118.59,118.6,31
20180301|2018-01-23 09:30,23,118.66,118.66,118.66,118.66,41
20180301|2018-01-23 10:00,23,118.65,118.65,118.64,118.64,76
20180301|2018-01-23 10:30,23,118.7,118.7,118.67,118.67,160
20180301|2018-01-23 11:00,23,118.66,118.66,118.66,118.66,84
20180301|2018-01-23 11:30,23,118.61,118.63,118.61,118.63,100
20180301|2018-01-23 12:00,23,118.63,118.63,118.6,118.6,72
20180301|2018-01-23 12:30,23,118.61,118.61,118.61,118.61,50
20180301|2018-01-23 13:00,23,118.61,118.61,118.61,118.61,12
20180301|2018-01-23 13:30,23,118.6,118.6,118.6,118.6,16
20180301|2018-01-24 05:30,24,118.51,118.51,118.51,118.51,50
20180301|2018-01-24 06:00,24,118.5,118.5,118.5,118.5,3
20180301|2018-01-24 06:30,24,118.5,118.51,118.5,118.51,61
20180301|2018-01-24 07:00,24,118.49,118.54,118.49,118.54,112
20180301|2018-01-24 07:30,24,118.5,118.52,118.5,118.5,103
20180301|2018-01-24 08:00,24,118.52,118.53,118.51,118.53,14
20180301|2018-01-24 08:30,24,118.53,118.53,118.52,118.52,40
20180301|2018-01-24 09:00,24,118.5,118.5,118.48,118.48,49
20180301|2018-01-24 09:30,24,118.48,118.48,118.48,118.48,2
20180301|2018-01-24 10:00,24,118.48,118.48,118.48,118.48,64
20180301|2018-01-24 10:30,24,118.47,118.47,118.47,118.47,50
20180301|2018-01-24 11:00,24,118.48,118.48,118.47,118.47,112
20180301|2018-01-24 11:30,24,118.5,118.5,118.49,118.49,75
20180301|2018-01-24 12:00,24,118.49,118.53,118.49,118.53,100
20180301|2018-01-24 12:30,24,118.51,118.51,118.5,118.5,32
20180301|2018-01-24 13:00,24,118.5,118.5,118.5,118.5,12
20180301|2018-01-24 13:30,24,118.48,118.48,118.47,118.47,66
20180301|2018-01-25 06:30,25,118.5,118.5,118.5,118.5,50
20180301|2018-01-25 07:00,25,118.51,118.51,118.48,118.48,268
20180301|2018-01-25 07:30,25,118.43,118.43,118.42,118.42,50
20180301|2018-01-25 08:00,25,118.41,118.41,118.38,118.38,302
20180301|2018-01-25 08:30,25,118.38,118.38,118.37,118.37,65
20180301|2018-01-25 09:00,25,118.38,118.43,118.35,118.38,134
20180301|2018-01-25 09:30,25,118.39,118.41,118.39,118.41,300
20180301|2018-01-25 10:00,25,118.4,118.47,118.4,118.47,248
20180301|2018-01-25 10:30,25,118.49,118.49,118.47,118.47,81
20180301|2018-01-25 11:30,25,118.5,118.5,118.5,118.5,66
20180301|2018-01-25 12:00,25,118.5,118.51,118.5,118.51,90
20180301|2018-01-25 13:00,25,118.52,118.54,118.52,118.53,132
20180301|2018-01-25 13:30,25,118.53,118.53,118.52,118.52,26
20180301|2018-01-26 06:00,26,118.47,118.47,118.41,118.41,33
20180301|2018-01-26 07:00,26,118.47,118.47,118.43,118.43,157
20180301|2018-01-26 07:30,26,118.51,118.51,118.51,118.51,50
20180301|2018-01-26 08:00,26,118.51,118.51,118.5,118.5,100
20180301|2018-01-26 08:30,26,118.5,118.5,118.49,118.49,51
20180301|2018-01-26 09:00,26,118.46,118.46,118.43,118.46,170
20180301|2018-01-26 09:30,26,118.44,118.48,118.44,118.47,151
20180301|2018-01-26 10:00,26,118.46,118.46,118.43,118.44,163
20180301|2018-01-26 10:30,26,118.46,118.46,118.43,118.43,17
20180301|2018-01-26 11:00,26,118.42,118.43,118.41,118.43,44
20180301|2018-01-26 11:30,26,118.43,118.43,118.43,118.43,11
20180301|2018-01-26 12:00,26,118.41,118.42,118.41,118.42,65
20180301|2018-01-26 12:30,26,118.42,118.42,118.42,118.42,125
20180301|2018-01-26 13:00,26,118.42,118.42,118.42,118.42,50
20180301|2018-01-26 13:30,26,118.42,118.42,118.42,118.42,25
20180301|2018-01-26 14:30,26,118.47,118.47,118.47,118.47,25
20180301|2018-01-26 15:00,26,118.45,118.45,118.45,118.45,25
20180301|2018-01-29 06:00,29,118.32,118.32,118.27,118.27,54
20180301|2018-01-29 06:30,29,118.3,118.3,118.27,118.27,190
20180301|2018-01-29 07:00,29,118.27,118.27,118.25,118.26,239
20180301|2018-01-29 07:30,29,118.27,118.3,118.27,118.29,85
20180301|2018-01-29 08:00,29,118.3,118.31,118.3,118.31,47
20180301|2018-01-29 08:30,29,118.29,118.31,118.29,118.31,37
20180301|2018-01-29 09:00,29,118.3,118.3,118.29,118.3,22
20180301|2018-01-29 09:30,29,118.29,118.29,118.29,118.29,35
20180301|2018-01-29 10:30,29,118.33,118.33,118.33,118.33,18
20180301|2018-01-29 11:00,29,118.33,118.33,118.33,118.33,150
20180301|2018-01-29 11:30,29,118.34,118.34,118.34,118.34,75
20180301|2018-01-29 12:30,29,118.37,118.38,118.34,118.34,258
20180301|2018-01-29 13:00,29,118.37,118.37,118.35,118.35,55
20180301|2018-01-29 14:30,29,118.38,118.38,118.38,118.38,21
20180301|2018-01-29 15:00,29,118.38,118.38,118.37,118.37,7
20180301|2018-01-30 06:00,30,118.34,118.36,118.34,118.36,38
20180301|2018-01-30 06:30,30,118.35,118.35,118.33,118.33,85
20180301|2018-01-30 07:00,30,118.33,118.33,118.3,118.3,175
20180301|2018-01-30 07:30,30,118.33,118.33,118.33,118.33,1
20180301|2018-01-30 08:00,30,118.33,118.33,118.33,118.33,12
20180301|2018-01-30 08:30,30,118.34,118.34,118.28,118.3,164
20180301|2018-01-30 09:00,30,118.33,118.34,118.33,118.34,62
20180301|2018-01-30 09:30,30,118.33,118.38,118.33,118.38,150
20180301|2018-01-30 10:00,30,118.35,118.35,118.35,118.35,50
20180301|2018-01-30 10:30,30,118.36,118.37,118.36,118.37,100
20180301|2018-01-30 11:30,30,118.35,118.35,118.35,118.35,31
20180301|2018-01-30 12:30,30,118.31,118.31,118.31,118.31,4
20180301|2018-01-30 13:00,30,118.31,118.32,118.31,118.32,81
20180301|2018-01-30 13:30,30,118.35,118.35,118.35,118.35,3
20180301|2018-01-30 14:00,30,118.35,118.35,118.34,118.34,75
20180301|2018-01-31 05:30,31,118.44,118.45,118.44,118.45,125
20180301|2018-01-31 06:30,31,118.43,118.43,118.43,118.43,25
20180301|2018-01-31 07:00,31,118.4,118.4,118.36,118.37,291
20180301|2018-01-31 07:30,31,118.38,118.41,118.38,118.41,87
20180301|2018-01-31 08:00,31,118.4,118.4,118.36,118.36,46
20180301|2018-01-31 08:30,31,118.38,118.38,118.38,118.38,50
20180301|2018-01-31 09:00,31,118.39,118.39,118.37,118.37,316
20180301|2018-01-31 09:30,31,118.35,118.35,118.32,118.32,174
20180301|2018-01-31 10:00,31,118.32,118.32,118.31,118.31,166
20180301|2018-01-31 10:30,31,118.3,118.3,118.3,118.3,100
20180301|2018-01-31 12:00,31,118.31,118.31,118.31,118.31,65
20180301|2018-01-31 12:30,31,118.33,118.33,118.3,118.3,200
20180301|2018-01-31 13:00,31,118.3,118.3,118.3,118.3,72
20180301|2018-01-31 13:30,31,118.29,118.29,118.29,118.29,50
20180301|2018-01-31 14:00,31,118.31,118.31,118.31,118.31,12
20180301|2018-02-01 06:30,1,118.26,118.26,118.26,118.26,20
20180301|2018-02-01 07:00,1,118.26,118.26,118.25,118.25,150
20180301|2018-02-01 07:30,1,118.25,118.3,118.25,118.3,139
20180301|2018-02-01 08:00,1,118.3,118.3,118.29,118.29,87
20180301|2018-02-01 08:30,1,118.28,118.28,118.23,118.23,564
20180301|2018-02-01 09:00,1,118.23,118.24,118.21,118.21,273
20180301|2018-02-01 09:30,1,118.22,118.22,118.18,118.18,166
20180301|2018-02-01 10:30,1,118.13,118.15,118.13,118.15,74
20180301|2018-02-01 11:00,1,118.12,118.13,118.12,118.13,36
20180301|2018-02-01 11:30,1,118.12,118.12,118.11,118.12,150
20180301|2018-02-01 12:00,1,118.1,118.1,118.06,118.06,160
20180301|2018-02-01 12:30,1,118.05,118.05,118.02,118.02,133
20180301|2018-02-01 13:00,1,118.02,118.04,117.99,118.04,425
20180301|2018-02-01 13:30,1,118.03,118.03,118.01,118.01,150
20180301|2018-02-01 14:00,1,118.01,118.01,118.01,118.01,15
20180301|2018-02-01 14:30,1,117.99,117.99,117.99,117.99,8
20180301|2018-02-01 15:00,1,118.11,118.11,118.11,118.11,250
20180301|2018-02-02 06:00,2,118.07,118.07,118.07,118.07,51
20180301|2018-02-02 06:30,2,118.1,118.1,118.1,118.1,15
20180301|2018-02-02 07:00,2,118.06,118.06,118.05,118.05,177
20180301|2018-02-02 07:30,2,117.93,118,117.93,118,99
20180301|2018-02-02 08:00,2,117.98,117.98,117.95,117.95,284
20180301|2018-02-02 08:30,2,117.95,117.95,117.93,117.93,25
20180301|2018-02-02 09:00,2,117.93,117.97,117.93,117.97,505
20180301|2018-02-02 09:30,2,118.01,118.04,118.01,118.04,253
20180301|2018-02-02 10:00,2,118.02,118.04,118.02,118.04,52
20180301|2018-02-02 11:00,2,117.99,118.04,117.96,118.04,318
20180301|2018-02-02 12:00,2,118.03,118.03,118.02,118.02,72
20180301|2018-02-02 13:30,2,117.98,117.98,117.98,117.98,12
20180301|2018-02-02 14:00,2,117.99,117.99,117.99,117.99,19
20180301|2018-02-02 14:30,2,118.01,118.15,118.01,118.1,57
20180301|2018-02-02 15:00,2,118.1,118.1,118.1,118.1,18
20180301|2018-02-05 06:30,5,118.14,118.14,118.13,118.13,41
20180301|2018-02-05 07:00,5,118.13,118.13,118.11,118.11,141
20180301|2018-02-05 07:30,5,118.11,118.12,118.11,118.12,80
20180301|2018-02-05 08:00,5,118.11,118.12,118.11,118.12,34
20180301|2018-02-05 08:30,5,118.13,118.14,118.12,118.12,139
20180301|2018-02-05 09:00,5,118.1,118.1,118.09,118.09,112
20180301|2018-02-05 09:30,5,118.09,118.09,118.09,118.09,1
20180301|2018-02-05 10:00,5,118.08,118.09,118.07,118.07,224
20180301|2018-02-05 10:30,5,118.1,118.1,118.1,118.1,31
20180301|2018-02-05 11:30,5,118.14,118.14,118.14,118.14,50
20180301|2018-02-05 12:00,5,118.16,118.18,118.16,118.18,76
20180301|2018-02-05 12:30,5,118.18,118.19,118.17,118.17,69
20180301|2018-02-05 13:00,5,118.17,118.17,118.16,118.16,75
20180301|2018-02-05 13:30,5,118.2,118.26,118.2,118.26,70
20180301|2018-02-05 14:00,5,118.35,118.35,118.35,118.35,50
20180301|2018-02-05 14:30,5,118.3,118.32,118.28,118.32,146
20180301|2018-02-05 15:00,5,118.37,118.42,118.37,118.42,41
20180301|2018-02-06 07:00,6,118.44,118.45,118.39,118.42,368
20180301|2018-02-06 07:30,6,118.4,118.42,118.38,118.38,122
20180301|2018-02-06 08:00,6,118.36,118.4,118.36,118.4,156
20180301|2018-02-06 08:30,6,118.36,118.36,118.18,118.2,175
20180301|2018-02-06 09:00,6,118.24,118.3,118.23,118.3,300
20180301|2018-02-06 09:30,6,118.32,118.32,118.29,118.29,26
20180301|2018-02-06 10:00,6,118.32,118.34,118.31,118.32,105
20180301|2018-02-06 10:30,6,118.33,118.35,118.32,118.32,85
20180301|2018-02-06 11:00,6,118.3,118.3,118.28,118.28,190
20180301|2018-02-06 11:30,6,118.27,118.27,118.26,118.26,100
20180301|2018-02-06 12:00,6,118.26,118.26,118.24,118.24,23
20180301|2018-02-06 12:30,6,118.25,118.27,118.25,118.26,204
20180301|2018-02-06 13:00,6,118.28,118.28,118.27,118.27,125
20180301|2018-02-06 13:30,6,118.25,118.25,118.24,118.24,50
20180301|2018-02-06 14:00,6,118.24,118.24,118.24,118.24,50
20180301|2018-02-07 05:00,7,118.27,118.27,118.27,118.27,30
20180301|2018-02-07 06:00,7,118.27,118.27,118.27,118.27,10
20180301|2018-02-07 06:30,7,118.22,118.22,118.18,118.18,17
20180301|2018-02-07 07:00,7,118.22,118.23,118.22,118.23,102
20180301|2018-02-07 07:30,7,118.25,118.26,118.24,118.24,166
20180301|2018-02-07 08:00,7,118.25,118.25,118.25,118.25,50
20180301|2018-02-07 08:30,7,118.23,118.23,118.22,118.23,150
20180301|2018-02-07 09:00,7,118.22,118.23,118.21,118.23,135
20180301|2018-02-07 09:30,7,118.24,118.24,118.23,118.23,100
20180301|2018-02-07 10:00,7,118.21,118.21,118.21,118.21,12
20180301|2018-02-07 10:30,7,118.23,118.23,118.17,118.17,42
20180301|2018-02-07 11:00,7,118.21,118.21,118.21,118.21,12
20180301|2018-02-07 11:30,7,118.22,118.22,118.21,118.21,2
20180301|2018-02-07 12:00,7,118.18,118.18,118.14,118.16,109
20180301|2018-02-07 12:30,7,118.17,118.17,118.16,118.16,78
20180301|2018-02-07 13:30,7,118.14,118.14,118.14,118.14,20
20180301|2018-02-07 14:30,7,118.12,118.12,118.12,118.12,23
20180301|2018-02-08 06:00,8,118.06,118.06,118.06,118.06,40
20180301|2018-02-08 07:00,8,118.08,118.09,118.07,118.07,120
20180301|2018-02-08 07:30,8,118.07,118.07,118.03,118.03,246
20180301|2018-02-08 08:00,8,118.05,118.05,118.02,118.03,155
20180301|2018-02-08 08:30,8,118.03,118.04,118.02,118.02,173
20180301|2018-02-08 09:00,8,118.02,118.03,118.02,118.03,124
20180301|2018-02-08 09:30,8,118.06,118.14,118.06,118.14,74
20180301|2018-02-08 10:00,8,118.11,118.15,118.09,118.15,397
20180301|2018-02-08 11:00,8,118.18,118.21,118.16,118.18,221
20180301|2018-02-08 11:30,8,118.2,118.23,118.19,118.23,251
20180301|2018-02-08 12:00,8,118.22,118.25,118.18,118.18,65
20180301|2018-02-08 12:30,8,118.17,118.17,118.16,118.17,150
20180301|2018-02-08 13:00,8,118.19,118.2,118.19,118.2,97
20180301|2018-02-08 13:30,8,118.21,118.21,118.21,118.21,36
20180301|2018-02-08 14:00,8,118.16,118.17,118.16,118.17,100
20180301|2018-02-08 14:30,8,118.21,118.21,118.19,118.19,8
20180301|2018-02-09 06:30,9,118.28,118.28,118.28,118.28,50
20180301|2018-02-09 07:00,9,118.29,118.3,118.25,118.26,262
20180301|2018-02-09 07:30,9,118.35,118.38,118.31,118.35,469
20180301|2018-02-09 08:00,9,118.38,118.39,118.35,118.37,349
20180301|2018-02-09 08:30,9,118.37,118.39,118.35,118.39,94
20180301|2018-02-09 09:00,9,118.39,118.4,118.39,118.4,150
20180301|2018-02-09 09:30,9,118.39,118.43,118.39,118.43,179
20180301|2018-02-09 10:00,9,118.43,118.45,118.42,118.45,203
20180301|2018-02-09 10:30,9,118.43,118.43,118.43,118.43,20
20180301|2018-02-09 11:00,9,118.46,118.5,118.46,118.5,199
20180301|2018-02-09 11:30,9,118.53,118.54,118.53,118.54,39
20180301|2018-02-09 12:00,9,118.53,118.53,118.53,118.53,12
20180301|2018-02-09 12:30,9,118.51,118.56,118.49,118.49,143
20180301|2018-02-09 13:00,9,118.45,118.47,118.44,118.45,242
20180301|2018-02-09 13:30,9,118.46,118.46,118.44,118.46,133
20180301|2018-02-09 14:00,9,118.48,118.48,118.48,118.48,12
20180301|2018-02-12 06:30,12,118.38,118.38,118.38,118.38,16
20180301|2018-02-12 07:00,12,118.41,118.42,118.41,118.42,15
20180301|2018-02-12 07:30,12,118.38,118.4,118.38,118.38,196
20180301|2018-02-12 08:00,12,118.41,118.46,118.41,118.43,269
20180301|2018-02-12 08:30,12,118.41,118.42,118.41,118.42,26
20180301|2018-02-12 09:00,12,118.42,118.47,118.42,118.47,33
20180301|2018-02-12 09:30,12,118.52,118.52,118.51,118.51,27
20180301|2018-02-12 10:30,12,118.47,118.47,118.46,118.47,89
20180301|2018-02-12 11:00,12,118.45,118.45,118.45,118.45,12
20180301|2018-02-12 11:30,12,118.44,118.45,118.44,118.45,62
20180301|2018-02-12 12:00,12,118.45,118.45,118.45,118.45,50
20180301|2018-02-12 12:30,12,118.47,118.47,118.47,118.47,66
20180301|2018-02-13 07:30,13,118.52,118.53,118.52,118.53,25
20180301|2018-02-13 08:00,13,118.55,118.55,118.54,118.54,125
20180301|2018-02-13 08:30,13,118.54,118.54,118.54,118.54,50
20180301|2018-02-13 09:30,13,118.54,118.54,118.53,118.53,62
20180301|2018-02-13 10:00,13,118.54,118.54,118.53,118.53,50
20180301|2018-02-13 10:30,13,118.53,118.53,118.51,118.51,75
20180301|2018-02-13 11:00,13,118.52,118.52,118.51,118.51,43
20180301|2018-02-13 11:30,13,118.51,118.51,118.51,118.51,28
20180301|2018-02-13 12:00,13,118.52,118.52,118.5,118.51,107
20180301|2018-02-13 13:00,13,118.53,118.53,118.51,118.51,150
20180301|2018-02-13 14:00,13,118.52,118.53,118.52,118.53,51
20180301|2018-02-13 14:30,13,118.55,118.55,118.55,118.55,12
20180301|2018-02-13 15:00,13,118.53,118.53,118.53,118.53,62
20180301|2018-02-14 06:00,14,118.52,118.53,118.52,118.53,6
20180301|2018-02-14 07:00,14,118.55,118.55,118.55,118.55,61
20180301|2018-02-14 07:30,14,118.46,118.46,118.37,118.44,509
20180301|2018-02-14 08:00,14,118.47,118.47,118.39,118.39,246
20180301|2018-02-14 08:30,14,118.38,118.38,118.34,118.34,108
20180301|2018-02-14 09:00,14,118.33,118.36,118.33,118.36,13
20180301|2018-02-14 09:30,14,118.37,118.37,118.34,118.35,84
20180301|2018-02-14 10:00,14,118.36,118.36,118.32,118.32,95
20180301|2018-02-14 10:30,14,118.32,118.32,118.3,118.3,126
20180301|2018-02-14 11:00,14,118.29,118.3,118.26,118.3,257
20180301|2018-02-14 11:30,14,118.29,118.3,118.29,118.3,112
20180301|2018-02-14 12:00,14,118.27,118.28,118.27,118.27,150
20180301|2018-02-14 12:30,14,118.25,118.25,118.25,118.25,50
20180301|2018-02-14 13:30,14,118.27,118.27,118.25,118.25,150
20180301|2018-02-14 14:00,14,118.25,118.25,118.25,118.25,50
20180301|2018-02-15 05:00,15,118.27,118.27,118.27,118.27,2
20180301|2018-02-15 06:00,15,118.15,118.15,118.11,118.11,50
20180301|2018-02-15 06:30,15,118.12,118.13,118.12,118.13,50
20180301|2018-02-15 07:00,15,118.13,118.18,118.13,118.17,163
20180301|2018-02-15 07:30,15,118.16,118.2,118.16,118.18,209
20180301|2018-02-15 08:00,15,118.18,118.22,118.18,118.22,300
20180301|2018-02-15 08:30,15,118.22,118.23,118.21,118.23,709
20180301|2018-02-15 09:00,15,118.24,118.25,118.23,118.24,590
20180301|2018-02-15 09:30,15,118.25,118.27,118.25,118.27,135
20180301|2018-02-15 10:00,15,118.27,118.28,118.25,118.25,131
20180301|2018-02-15 10:30,15,118.25,118.25,118.25,118.25,19
20180301|2018-02-15 11:00,15,118.25,118.27,118.24,118.24,42
20180301|2018-02-15 12:00,15,118.23,118.23,118.23,118.23,10
20180301|2018-02-15 12:30,15,118.25,118.25,118.25,118.25,50
20180301|2018-02-15 13:00,15,118.26,118.26,118.26,118.26,5
20180301|2018-02-15 13:30,15,118.25,118.25,118.2,118.24,65
20180301|2018-02-15 14:00,15,118.23,118.23,118.23,118.23,12
20180301|2018-02-15 14:30,15,118.23,118.23,118.18,118.18,44
20180301|2018-02-15 15:00,15,118.18,118.2,118.18,118.2,18
20180301|2018-02-16 05:00,16,118.29,118.29,118.26,118.27,62
20180301|2018-02-16 06:00,16,118.24,118.24,118.24,118.24,43
20180301|2018-02-16 06:30,16,118.25,118.26,118.25,118.26,38
20180301|2018-02-16 07:00,16,118.28,118.29,118.26,118.28,237
20180301|2018-02-16 07:30,16,118.3,118.32,118.3,118.32,90
20180301|2018-02-16 08:00,16,118.35,118.35,118.34,118.34,71
20180301|2018-02-16 08:30,16,118.34,118.38,118.34,118.38,196
20180301|2018-02-16 09:00,16,118.39,118.4,118.37,118.37,69
20180301|2018-02-16 09:30,16,118.39,118.41,118.39,118.41,100
20180301|2018-02-16 10:00,16,118.41,118.41,118.39,118.39,100
20180301|2018-02-16 10:30,16,118.42,118.43,118.42,118.43,22
20180301|2018-02-16 12:00,16,118.42,118.42,118.42,118.42,50
20180301|2018-02-20 07:00,20,118.36,118.36,118.36,118.36,50
20180301|2018-02-20 07:30,20,118.35,118.35,118.34,118.34,103
20180301|2018-02-20 08:00,20,118.36,118.36,118.36,118.36,50
20180301|2018-02-20 08:30,20,118.42,118.42,118.4,118.4,97
20180301|2018-02-20 09:00,20,118.42,118.42,118.41,118.41,100
20180301|2018-02-20 09:30,20,118.39,118.39,118.38,118.38,125
20180301|2018-02-20 10:00,20,118.38,118.38,118.38,118.38,50
20180301|2018-02-20 11:00,20,118.36,118.37,118.36,118.37,13
20180301|2018-02-20 11:30,20,118.35,118.35,118.35,118.35,50
20180301|2018-02-20 12:30,20,118.37,118.37,118.37,118.37,50
20180301|2018-02-20 13:00,20,118.38,118.38,118.38,118.38,2
20180301|2018-02-20 13:30,20,118.4,118.4,118.4,118.4,100
20180301|2018-02-21 05:00,21,118.44,118.44,118.44,118.44,13
20180301|2018-02-21 06:30,21,118.46,118.46,118.46,118.46,2
20180301|2018-02-21 07:00,21,118.46,118.47,118.46,118.47,158
20180301|2018-02-21 07:30,21,118.46,118.48,118.46,118.48,20
20180301|2018-02-21 08:00,21,118.48,118.49,118.48,118.49,51
20180301|2018-02-21 09:00,21,118.47,118.47,118.44,118.44,235
20180301|2018-02-21 09:30,21,118.45,118.46,118.45,118.45,200
20180301|2018-02-21 10:00,21,118.42,118.42,118.42,118.42,50
20180301|2018-02-21 10:30,21,118.41,118.41,118.41,118.41,12
20180301|2018-02-21 11:00,21,118.39,118.4,118.38,118.4,62
20180301|2018-02-21 11:30,21,118.41,118.41,118.41,118.41,50
20180301|2018-02-21 12:00,21,118.4,118.4,118.4,118.4,62
20180301|2018-02-21 12:30,21,118.39,118.39,118.39,118.39,50
20180301|2018-02-21 13:00,21,118.4,118.41,118.4,118.41,90
20180301|2018-02-21 13:30,21,118.38,118.38,118.35,118.35,63
20180301|2018-02-21 14:30,21,118.31,118.31,118.31,118.31,1
20180301|2018-02-21 15:00,21,118.31,118.31,118.29,118.29,80
20180301|2018-02-22 07:00,22,118.38,118.39,118.38,118.38,232
20180301|2018-02-22 07:30,22,118.56,118.61,118.56,118.61,112
20180301|2018-02-22 08:00,22,118.61,118.61,118.59,118.59,53
20180301|2018-02-22 08:30,22,118.58,118.59,118.56,118.56,237
20180301|2018-02-22 09:00,22,118.57,118.58,118.56,118.56,200
20180301|2018-02-22 09:30,22,118.57,118.57,118.55,118.56,219
20180301|2018-02-22 10:00,22,118.54,118.54,118.53,118.53,110
20180301|2018-02-22 10:30,22,118.52,118.53,118.52,118.52,105
20180301|2018-02-22 11:00,22,118.54,118.54,118.54,118.54,1
20180301|2018-02-22 11:30,22,118.52,118.52,118.52,118.52,3
20180301|2018-02-22 12:00,22,118.53,118.54,118.53,118.54,101
20180301|2018-02-22 12:30,22,118.52,118.52,118.49,118.49,114
20180301|2018-02-22 13:00,22,118.48,118.51,118.48,118.51,52
20180301|2018-02-22 13:30,22,118.5,118.51,118.5,118.51,158
20180301|2018-02-22 14:00,22,118.55,118.55,118.55,118.55,10
20180301|2018-02-22 14:30,22,118.55,118.55,118.55,118.55,10
20180301|2018-02-23 07:00,23,118.68,118.68,118.66,118.66,100
20180301|2018-02-23 07:30,23,118.58,118.58,118.58,118.58,25
20180301|2018-02-23 08:00,23,118.62,118.63,118.62,118.63,75
20180301|2018-02-23 08:30,23,118.62,118.63,118.62,118.63,177
20180301|2018-02-23 09:00,23,118.69,118.69,118.68,118.68,85
20180301|2018-02-23 09:30,23,118.69,118.71,118.69,118.71,115
20180301|2018-02-23 10:30,23,118.68,118.68,118.68,118.68,50
20180301|2018-02-23 11:00,23,118.69,118.69,118.69,118.69,100
20180301|2018-02-27 08:00,27,118.72,118.72,118.72,118.72,2
20180301|2018-02-27 08:30,27,118.72,118.72,118.72,118.72,11
20180301|2018-02-27 09:00,27,119,119,119,119,5
20180301|2018-02-27 14:30,27,118.75,118.75,118.75,118.75,17
20180601|2018-02-23 09:00,23,117.31,117.31,117.31,117.31,85
20180601|2018-02-26 05:00,26,117.63,117.63,117.63,117.63,1
20180601|2018-02-26 07:00,26,117.46,117.47,117.46,117.47,124
20180601|2018-02-26 07:30,26,117.49,117.49,117.48,117.48,51
20180601|2018-02-26 08:30,26,117.49,117.5,117.47,117.47,35
20180601|2018-02-26 09:00,26,117.52,117.52,117.5,117.51,25
20180601|2018-02-26 09:30,26,117.51,117.52,117.5,117.52,152
20180601|2018-02-26 10:00,26,117.5,117.5,117.5,117.5,12
20180601|2018-02-26 11:00,26,117.46,117.46,117.44,117.44,24
20180601|2018-02-26 11:30,26,117.43,117.43,117.43,117.43,25
20180601|2018-02-26 13:00,26,117.4,117.4,117.4,117.4,150
20180601|2018-02-26 13:30,26,117.4,117.4,117.38,117.38,22
20180601|2018-02-26 15:00,26,117.37,117.37,117.37,117.37,10
20180601|2018-02-27 07:00,27,117.37,117.37,117.37,117.37,81
20180601|2018-02-27 07:30,27,117.32,117.38,117.32,117.38,41
20180601|2018-02-27 08:00,27,117.38,117.4,117.38,117.39,78
20180601|2018-02-27 08:30,27,117.38,117.38,117.37,117.37,16
20180601|2018-02-27 09:00,27,117.37,117.37,117.36,117.37,72
20180601|2018-02-27 09:30,27,117.38,117.41,117.3,117.3,230
20180601|2018-02-27 10:00,27,117.27,117.28,117.27,117.28,7
20180601|2018-02-27 11:00,27,117.25,117.25,117.22,117.23,103
20180601|2018-02-27 11:30,27,117.21,117.21,117.21,117.21,50
20180601|2018-02-27 12:00,27,117.19,117.19,117.19,117.19,50
20180601|2018-02-27 13:30,27,117.22,117.23,117.22,117.23,75
20180601|2018-02-27 14:30,27,117.23,117.23,117.23,117.23,17
20180601|2018-02-28 06:30,28,117.32,117.32,117.32,117.32,50
20180601|2018-02-28 07:00,28,117.32,117.33,117.32,117.33,125
20180601|2018-02-28 07:30,28,117.31,117.33,117.31,117.33,93
20180601|2018-02-28 08:00,28,117.35,117.37,117.35,117.37,125
20180601|2018-02-28 08:30,28,117.36,117.39,117.36,117.38,252
20180601|2018-02-28 09:00,28,117.38,117.38,117.37,117.37,94
20180601|2018-02-28 09:30,28,117.36,117.37,117.35,117.37,99
20180601|2018-02-28 10:00,28,117.39,117.39,117.39,117.39,125
20180601|2018-02-28 11:00,28,117.39,117.39,117.39,117.39,50
20180601|2018-02-28 12:00,28,117.38,117.38,117.38,117.38,11
20180601|2018-02-28 12:30,28,117.39,117.39,117.39,117.39,111
20180601|2018-02-28 13:30,28,117.41,117.41,117.41,117.41,3
20180601|2018-03-01 05:30,1,117.51,117.51,117.51,117.51,22
20180601|2018-03-01 07:00,1,117.56,117.56,117.56,117.56,50
20180601|2018-03-01 07:30,1,117.49,117.49,117.49,117.49,29
20180601|2018-03-01 08:00,1,117.49,117.49,117.46,117.46,105
20180601|2018-03-01 08:30,1,117.45,117.52,117.45,117.52,292
20180601|2018-03-01 09:00,1,117.5,117.5,117.46,117.46,300
20180601|2018-03-01 09:30,1,117.45,117.45,117.43,117.43,75
20180601|2018-03-01 10:00,1,117.46,117.46,117.46,117.46,50
20180601|2018-03-01 10:30,1,117.45,117.45,117.43,117.43,83
20180601|2018-03-01 11:00,1,117.45,117.45,117.44,117.44,62
20180601|2018-03-01 11:30,1,117.47,117.47,117.47,117.47,24
20180601|2018-03-01 12:00,1,117.55,117.55,117.52,117.52,112
20180601|2018-03-01 12:30,1,117.54,117.58,117.54,117.58,112
20180601|2018-03-01 13:00,1,117.59,117.61,117.59,117.61,201
20180601|2018-03-01 13:30,1,117.61,117.66,117.61,117.66,53
20180601|2018-03-01 14:30,1,117.61,117.61,117.6,117.6,28
20180601|2018-03-01 15:00,1,117.6,117.6,117.6,117.6,172
20180601|2018-03-02 05:00,2,117.7,117.7,117.7,117.7,1
20180601|2018-03-02 07:00,2,117.72,117.72,117.72,117.72,63
20180601|2018-03-02 07:30,2,117.72,117.72,117.72,117.72,25
20180601|2018-03-02 08:00,2,117.65,117.65,117.65,117.65,50
20180601|2018-03-02 08:30,2,117.62,117.65,117.62,117.65,83
20180601|2018-03-02 09:00,2,117.62,117.62,117.62,117.62,60
20180601|2018-03-02 09:30,2,117.59,117.59,117.59,117.59,1
20180601|2018-03-02 11:30,2,117.53,117.53,117.53,117.53,14
20180601|2018-03-02 12:00,2,117.56,117.56,117.56,117.56,25
20180601|2018-03-02 13:30,2,117.58,117.59,117.57,117.57,74
20180601|2018-03-05 07:00,5,117.74,117.81,117.64,117.81,294
20180601|2018-03-05 07:30,5,117.83,117.83,117.8,117.8,51
20180601|2018-03-05 08:00,5,117.81,117.86,117.81,117.85,104
20180601|2018-03-05 08:30,5,117.83,117.83,117.81,117.81,150
20180601|2018-03-05 09:00,5,117.83,117.83,117.83,117.83,50
20180601|2018-03-05 09:30,5,117.84,117.84,117.81,117.81,112
20180601|2018-03-05 10:00,5,117.78,117.78,117.74,117.74,52
20180601|2018-03-05 11:00,5,117.69,117.69,117.69,117.69,32
20180601|2018-03-05 11:30,5,117.69,117.69,117.69,117.69,16
20180601|2018-03-05 12:30,5,117.64,117.64,117.64,117.64,50
20180601|2018-03-05 13:00,5,117.65,117.65,117.65,117.65,4
20180601|2018-03-05 13:30,5,117.64,117.64,117.64,117.64,20
20180601|2018-03-05 14:00,5,117.63,117.63,117.63,117.63,25
20180601|2018-03-06 06:30,6,117.5,117.5,117.49,117.49,50
20180601|2018-03-06 07:30,6,117.58,117.58,117.57,117.57,100
20180601|2018-03-06 08:00,6,117.56,117.56,117.56,117.56,50
20180601|2018-03-06 08:30,6,117.58,117.59,117.58,117.59,89
20180601|2018-03-06 09:00,6,117.58,117.58,117.56,117.56,54
20180601|2018-03-06 09:30,6,117.56,117.56,117.56,117.56,50
20180601|2018-03-06 10:00,6,117.57,117.58,117.57,117.58,100
20180601|2018-03-06 10:30,6,117.57,117.57,117.55,117.56,35
20180601|2018-03-06 11:30,6,117.52,117.53,117.52,117.53,75
20180601|2018-03-06 12:00,6,117.47,117.47,117.47,117.47,16
20180601|2018-03-06 12:30,6,117.47,117.47,117.47,117.47,42
20180601|2018-03-06 13:30,6,117.45,117.45,117.45,117.45,9
20180601|2018-03-07 07:00,7,117.54,117.54,117.51,117.51,59
20180601|2018-03-07 07:30,7,117.46,117.46,117.46,117.46,75
20180601|2018-03-07 08:00,7,117.53,117.53,117.5,117.5,91
20180601|2018-03-07 08:30,7,117.49,117.49,117.45,117.45,157
20180601|2018-03-07 09:00,7,117.55,117.61,117.55,117.61,60
20180601|2018-03-07 09:30,7,117.61,117.61,117.55,117.55,103
20180601|2018-03-07 10:00,7,117.55,117.55,117.53,117.53,200
20180601|2018-03-07 10:30,7,117.53,117.55,117.53,117.55,150
20180601|2018-03-07 11:00,7,117.55,117.58,117.55,117.56,175
20180601|2018-03-07 11:30,7,117.56,117.56,117.55,117.55,105
20180601|2018-03-07 12:00,7,117.54,117.54,117.54,117.54,50
20180601|2018-03-07 12:30,7,117.52,117.52,117.52,117.52,100
20180601|2018-03-07 13:00,7,117.49,117.49,117.49,117.49,50
20180601|2018-03-07 13:30,7,117.49,117.49,117.45,117.46,106
20180601|2018-03-08 07:00,8,117.43,117.45,117.43,117.45,40
20180601|2018-03-08 07:30,8,117.45,117.47,117.45,117.47,39
20180601|2018-03-08 08:00,8,117.47,117.48,117.47,117.48,52
20180601|2018-03-08 08:30,8,117.47,117.5,117.47,117.5,62
20180601|2018-03-08 09:00,8,117.5,117.51,117.5,117.5,83
20180601|2018-03-08 09:30,8,117.51,117.51,117.48,117.48,237
20180601|2018-03-08 10:30,8,117.47,117.47,117.47,117.47,59
20180601|2018-03-08 11:00,8,117.47,117.47,117.47,117.47,25
20180601|2018-03-08 11:30,8,117.47,117.47,117.47,117.47,25
20180601|2018-03-08 12:00,8,117.48,117.48,117.48,117.48,50
20180601|2018-03-08 12:30,8,117.47,117.47,117.47,117.47,90
20180601|2018-03-08 13:30,8,117.44,117.44,117.38,117.38,140
20180601|2018-03-08 14:00,8,117.4,117.4,117.4,117.4,10
20180601|2018-03-09 06:30,9,117.32,117.36,117.32,117.36,145
20180601|2018-03-09 07:00,9,117.39,117.41,117.39,117.41,156
20180601|2018-03-09 07:30,9,117.39,117.39,117.36,117.36,258
20180601|2018-03-09 08:00,9,117.39,117.39,117.37,117.37,28
20180601|2018-03-09 08:30,9,117.36,117.38,117.35,117.38,97
20180601|2018-03-09 09:00,9,117.39,117.39,117.37,117.37,168
20180601|2018-03-09 09:30,9,117.34,117.34,117.3,117.3,58
20180601|2018-03-09 10:00,9,117.25,117.25,117.25,117.25,66
20180601|2018-03-09 10:30,9,117.27,117.27,117.26,117.26,75
20180601|2018-03-09 11:00,9,117.26,117.26,117.26,117.26,25
20180601|2018-03-09 11:30,9,117.25,117.25,117.24,117.25,125
20180601|2018-03-09 14:00,9,117.25,117.25,117.25,117.25,8
20180601|2018-03-09 14:30,9,117.26,117.26,117.26,117.26,192
20180601|2018-03-12 07:30,12,117.24,117.24,117.23,117.24,49
20180601|2018-03-12 08:00,12,117.25,117.25,117.25,117.25,29
20180601|2018-03-12 08:30,12,117.24,117.25,117.23,117.23,132
20180601|2018-03-12 09:00,12,117.25,117.25,117.25,117.25,100
20180601|2018-03-12 10:00,12,117.24,117.24,117.23,117.23,29
20180601|2018-03-12 10:30,12,117.25,117.25,117.23,117.23,25
20180601|2018-03-12 11:00,12,117.23,117.24,117.22,117.24,162
20180601|2018-03-12 15:00,12,117.3,117.3,117.3,117.3,16
20180601|2018-03-13 08:00,13,117.36,117.36,117.36,117.36,41
20180601|2018-03-13 09:30,13,117.39,117.39,117.39,117.39,168
20180601|2018-03-13 10:00,13,117.4,117.42,117.4,117.42,62
20180601|2018-03-13 11:00,13,117.45,117.45,117.45,117.45,1
20180601|2018-03-13 13:00,13,117.44,117.44,117.44,117.44,25
20180601|2018-03-13 13:30,13,117.46,117.46,117.46,117.46,50
20180601|2018-03-14 09:30,14,117.54,117.57,117.54,117.57,134
20180601|2018-03-14 10:00,14,117.57,117.71,117.56,117.71,224
20180601|2018-03-14 10:30,14,117.67,117.71,117.67,117.7,51
20180601|2018-03-14 11:00,14,117.68,117.71,117.65,117.65,103
20180601|2018-03-14 11:30,14,117.68,117.68,117.64,117.64,93
20180601|2018-03-14 13:30,14,117.65,117.65,117.65,117.65,50
20180601|2018-03-14 14:00,14,117.66,117.68,117.66,117.68,51
20180601|2018-03-15 07:30,15,117.68,117.7,117.66,117.7,63
20180601|2018-03-15 08:30,15,117.71,117.72,117.71,117.72,2
20180601|2018-03-15 09:00,15,117.74,117.74,117.74,117.74,3
20180601|2018-03-15 09:30,15,117.75,117.77,117.75,117.77,89
20180601|2018-03-15 10:00,15,117.74,117.74,117.68,117.68,125
20180601|2018-03-15 10:30,15,117.68,117.69,117.67,117.69,100
20180601|2018-03-16 08:00,16,117.71,117.71,117.71,117.71,48
20180601|2018-03-16 09:00,16,117.73,117.73,117.73,117.73,12
20180601|2018-03-16 09:30,16,117.71,117.71,117.71,117.71,2
20180601|2018-03-16 10:00,16,117.73,117.74,117.73,117.74,14
20180601|2018-03-16 13:30,16,117.75,117.75,117.75,117.75,1
20180601|2018-03-16 14:00,16,117.73,117.73,117.73,117.73,50
20180601|2018-03-16 14:30,16,117.73,117.73,117.73,117.73,5
20180601|2018-03-16 15:00,16,117.74,117.77,117.74,117.77,28
20180601|2018-03-19 05:30,19,117.66,117.66,117.66,117.66,14
20180601|2018-03-19 07:00,19,117.57,117.62,117.57,117.62,69
20180601|2018-03-19 07:30,19,117.61,117.64,117.61,117.64,66
20180601|2018-03-19 08:30,19,117.64,117.68,117.64,117.68,97
20180601|2018-03-19 09:00,19,117.67,117.68,117.67,117.68,52
20180601|2018-03-19 09:30,19,117.68,117.7,117.68,117.7,90
20180601|2018-03-19 10:00,19,117.7,117.7,117.7,117.7,50
20180601|2018-03-19 10:30,19,117.72,117.73,117.7,117.7,49
20180601|2018-03-19 11:00,19,117.72,117.72,117.71,117.71,41
20180601|2018-03-19 12:30,19,117.69,117.69,117.69,117.69,12
20180601|2018-03-19 13:30,19,117.67,117.67,117.65,117.65,125
20180601|2018-03-19 14:00,19,117.63,117.63,117.63,117.63,12
20180601|2018-03-19 14:30,19,117.63,117.64,117.62,117.62,84
20180601|2018-03-19 15:00,19,117.61,117.61,117.61,117.61,8
20180601|2018-03-20 06:00,20,117.62,117.62,117.62,117.62,11
20180601|2018-03-20 06:30,20,117.62,117.63,117.62,117.63,9
20180601|2018-03-20 07:00,20,117.61,117.61,117.56,117.56,22
20180601|2018-03-20 07:30,20,117.54,117.54,117.5,117.53,120
20180601|2018-03-20 08:00,20,117.51,117.51,117.51,117.51,8
20180601|2018-03-20 08:30,20,117.48,117.49,117.48,117.49,100
20180601|2018-03-20 09:00,20,117.51,117.54,117.49,117.49,31
20180601|2018-03-20 10:00,20,117.48,117.48,117.47,117.47,27
20180601|2018-03-20 10:30,20,117.47,117.47,117.47,117.47,17
20180601|2018-03-20 11:00,20,117.47,117.47,117.47,117.47,50
20180601|2018-03-20 12:00,20,117.44,117.44,117.44,117.44,25
20180601|2018-03-20 13:00,20,117.44,117.44,117.42,117.42,75
20180601|2018-03-20 14:00,20,117.41,117.41,117.41,117.41,18
20180601|2018-03-21 06:30,21,117.24,117.24,117.24,117.24,25
20180601|2018-03-21 07:00,21,117.24,117.24,117.2,117.2,192
20180601|2018-03-21 07:30,21,117.22,117.22,117.22,117.22,50
20180601|2018-03-21 08:00,21,117.18,117.18,117.1,117.1,112
20180601|2018-03-21 08:30,21,117.11,117.14,117.11,117.14,156
20180601|2018-03-21 09:00,21,117.12,117.12,117.12,117.12,12
20180601|2018-03-21 09:30,21,117.13,117.13,117.13,117.13,6
20180601|2018-03-21 10:00,21,117.09,117.09,117.07,117.08,150
20180601|2018-03-21 10:30,21,117.07,117.07,117.07,117.07,50
20180601|2018-03-21 11:00,21,117.06,117.07,117.02,117.05,99
20180601|2018-03-21 11:30,21,117.06,117.06,117.06,117.06,12
20180601|2018-03-21 12:00,21,117.05,117.08,117.05,117.08,82
20180601|2018-03-21 12:30,21,117.08,117.08,117.08,117.08,17
20180601|2018-03-21 13:00,21,117.06,117.06,117.02,117.02,175
20180601|2018-03-21 13:30,21,117,117.04,116.98,117.04,388
20180601|2018-03-21 14:00,21,117.05,117.08,117.05,117.08,50
20180601|2018-03-21 14:30,21,117.1,117.1,117.1,117.1,25
20180601|2018-03-22 05:30,22,117.19,117.19,117.18,117.18,37
20180601|2018-03-22 07:00,22,117.19,117.27,117.19,117.27,352
20180601|2018-03-22 07:30,22,117.28,117.31,117.28,117.31,125
20180601|2018-03-22 08:00,22,117.33,117.37,117.33,117.36,212
20180601|2018-03-22 08:30,22,117.37,117.38,117.36,117.38,67
20180601|2018-03-22 09:00,22,117.39,117.44,117.39,117.44,315
20180601|2018-03-22 09:30,22,117.46,117.46,117.44,117.44,251
20180601|2018-03-22 10:00,22,117.43,117.43,117.42,117.42,103
20180601|2018-03-22 10:30,22,117.46,117.5,117.46,117.49,288
20180601|2018-03-22 11:00,22,117.48,117.48,117.41,117.41,206
20180601|2018-03-22 11:30,22,117.41,117.41,117.41,117.41,24
20180601|2018-03-22 12:00,22,117.35,117.35,117.34,117.34,16
20180601|2018-03-22 13:00,22,117.37,117.37,117.37,117.37,4
20180601|2018-03-22 13:30,22,117.41,117.43,117.4,117.4,112
20180601|2018-03-22 14:00,22,117.4,117.43,117.4,117.43,11
20180601|2018-03-23 07:00,23,117.44,117.44,117.38,117.38,201
20180601|2018-03-23 07:30,23,117.25,117.25,117.19,117.25,291
20180601|2018-03-23 08:00,23,117.27,117.27,117.24,117.25,323
20180601|2018-03-23 08:30,23,117.25,117.33,117.25,117.29,196
20180601|2018-03-23 09:00,23,117.27,117.28,117.26,117.26,274
20180601|2018-03-23 09:30,23,117.26,117.26,117.26,117.26,50
20180601|2018-03-23 10:00,23,117.3,117.31,117.3,117.31,100
20180601|2018-03-23 10:30,23,117.33,117.36,117.33,117.36,134
20180601|2018-03-23 11:00,23,117.35,117.35,117.32,117.32,116
20180601|2018-03-23 11:30,23,117.31,117.31,117.3,117.3,76
20180601|2018-03-23 12:00,23,117.29,117.29,117.24,117.24,26
20180601|2018-03-23 12:30,23,117.22,117.22,117.21,117.21,112
20180601|2018-03-23 13:00,23,117.24,117.24,117.22,117.22,170
20180601|2018-03-23 13:30,23,117.26,117.26,117.26,117.26,87
20180601|2018-03-23 14:00,23,117.28,117.28,117.28,117.28,12
20180601|2018-03-26 07:00,26,117.2,117.22,117.2,117.22,53
20180601|2018-03-26 07:30,26,117.23,117.24,117.23,117.24,58
20180601|2018-03-26 08:00,26,117.24,117.29,117.24,117.29,69
20180601|2018-03-26 08:30,26,117.27,117.28,117.25,117.25,450
20180601|2018-03-26 09:00,26,117.26,117.3,117.26,117.3,76
20180601|2018-03-26 09:30,26,117.3,117.32,117.3,117.31,159
20180601|2018-03-26 10:00,26,117.32,117.32,117.32,117.32,50
20180601|2018-03-26 10:30,26,117.3,117.3,117.28,117.28,150
20180601|2018-03-26 11:00,26,117.29,117.29,117.22,117.22,214
20180601|2018-03-26 11:30,26,117.25,117.25,117.25,117.25,50
20180601|2018-03-26 12:00,26,117.22,117.22,117.22,117.22,16
20180601|2018-03-26 12:30,26,117.24,117.24,117.24,117.24,50
20180601|2018-03-26 13:00,26,117.22,117.22,117.21,117.21,150
20180601|2018-03-26 13:30,26,117.2,117.2,117.19,117.19,16
20180601|2018-03-26 14:30,26,117.16,117.16,117.16,117.16,25
20180601|2018-03-27 06:30,27,117.22,117.22,117.22,117.22,25
20180601|2018-03-27 07:00,27,117.24,117.27,117.24,117.27,112
20180601|2018-03-27 07:30,27,117.27,117.27,117.27,117.27,92
20180601|2018-03-27 08:00,27,117.28,117.28,117.27,117.27,75
20180601|2018-03-27 08:30,27,117.29,117.34,117.29,117.31,319
20180601|2018-03-27 09:00,27,117.33,117.35,117.33,117.35,85
20180601|2018-03-27 09:30,27,117.36,117.36,117.32,117.32,216
20180601|2018-03-27 10:00,27,117.34,117.39,117.34,117.39,75
20180601|2018-03-27 10:30,27,117.37,117.37,117.35,117.35,146
20180601|2018-03-27 11:00,27,117.39,117.41,117.39,117.41,27
20180601|2018-03-27 12:00,27,117.4,117.42,117.4,117.41,126
20180601|2018-03-27 12:30,27,117.43,117.43,117.42,117.42,104
20180601|2018-03-27 13:00,27,117.43,117.43,117.43,117.43,1
20180601|2018-03-27 14:00,27,117.48,117.48,117.44,117.44,18
20180601|2018-03-27 14:30,27,117.52,117.52,117.52,117.52,7
20180601|2018-03-28 06:30,28,117.54,117.55,117.54,117.55,55
20180601|2018-03-28 07:00,28,117.55,117.55,117.55,117.55,95
20180601|2018-03-28 07:30,28,117.54,117.59,117.54,117.59,172
20180601|2018-03-28 08:00,28,117.66,117.66,117.63,117.66,309
20180601|2018-03-28 08:30,28,117.65,117.69,117.64,117.64,447
20180601|2018-03-28 09:00,28,117.62,117.65,117.62,117.65,160
20180601|2018-03-28 09:30,28,117.64,117.67,117.64,117.67,74
20180601|2018-03-28 10:00,28,117.68,117.68,117.6,117.65,261
20180601|2018-03-28 10:30,28,117.67,117.7,117.66,117.66,227
20180601|2018-03-28 11:00,28,117.65,117.65,117.63,117.63,163
20180601|2018-03-28 11:30,28,117.64,117.66,117.64,117.66,100
20180601|2018-03-28 12:00,28,117.65,117.66,117.61,117.61,187
20180601|2018-03-28 12:30,28,117.63,117.64,117.62,117.62,123
20180601|2018-03-28 13:00,28,117.61,117.61,117.61,117.61,35
20180601|2018-03-28 13:30,28,117.64,117.64,117.64,117.64,50
20180601|2018-03-28 14:30,28,117.64,117.64,117.64,117.64,50
20180601|2018-03-29 07:30,29,117.79,117.8,117.79,117.8,129
20180601|2018-03-29 08:00,29,117.76,117.78,117.76,117.78,100
20180601|2018-03-29 08:30,29,117.82,117.82,117.82,117.82,4
20180601|2018-03-29 09:00,29,117.84,117.84,117.83,117.83,87
20180601|2018-03-29 09:30,29,117.84,117.84,117.84,117.84,25
20180601|2018-03-29 10:00,29,117.85,117.88,117.85,117.88,162
20180601|2018-03-29 10:30,29,117.88,117.88,117.88,117.88,150
20180601|2018-03-29 11:00,29,117.87,117.9,117.87,117.9,27
20180601|2018-03-29 12:00,29,117.85,117.85,117.85,117.85,42
20180601|2018-04-02 07:00,2,117.79,117.79,117.75,117.75,132
20180601|2018-04-02 07:30,2,117.72,117.73,117.69,117.7,248
20180601|2018-04-02 08:00,2,117.7,117.7,117.68,117.68,70
20180601|2018-04-02 08:30,2,117.69,117.7,117.69,117.7,59
20180601|2018-04-02 09:00,2,117.7,117.71,117.7,117.71,33
20180601|2018-04-02 09:30,2,117.71,117.71,117.69,117.69,150
20180601|2018-04-02 10:00,2,117.71,117.74,117.71,117.74,253
20180601|2018-04-02 10:30,2,117.75,117.76,117.75,117.76,132
20180601|2018-04-02 11:00,2,117.77,117.77,117.74,117.74,191
20180601|2018-04-02 11:30,2,117.76,117.76,117.76,117.76,2
20180601|2018-04-02 12:30,2,117.77,117.77,117.77,117.77,50
20180601|2018-04-02 13:00,2,117.8,117.83,117.77,117.81,182
20180601|2018-04-02 13:30,2,117.82,117.82,117.82,117.82,10
20180601|2018-04-02 14:00,2,117.77,117.77,117.77,117.77,83
20180601|2018-04-02 14:30,2,117.76,117.76,117.75,117.75,57
20180601|2018-04-03 05:30,3,117.7,117.7,117.7,117.7,1
20180601|2018-04-03 07:00,3,117.72,117.72,117.68,117.7,111
20180601|2018-04-03 07:30,3,117.71,117.72,117.71,117.72,77
20180601|2018-04-03 08:00,3,117.7,117.7,117.67,117.67,191
20180601|2018-04-03 08:30,3,117.66,117.66,117.61,117.64,246
20180601|2018-04-03 09:00,3,117.7,117.7,117.67,117.67,78
20180601|2018-04-03 09:30,3,117.65,117.65,117.61,117.61,238
20180601|2018-04-03 10:00,3,117.6,117.63,117.6,117.63,266
20180601|2018-04-03 10:30,3,117.67,117.67,117.65,117.65,200
20180601|2018-04-03 11:00,3,117.65,117.69,117.65,117.69,75
20180601|2018-04-03 11:30,3,117.69,117.69,117.66,117.66,158
20180601|2018-04-03 12:00,3,117.67,117.67,117.65,117.65,143
20180601|2018-04-03 12:30,3,117.64,117.64,117.64,117.64,50
20180601|2018-04-03 13:00,3,117.64,117.64,117.64,117.64,50
20180601|2018-04-03 13:30,3,117.65,117.75,117.65,117.67,90
20180601|2018-04-03 14:00,3,117.66,117.66,117.63,117.63,62
20180601|2018-04-03 14:30,3,117.6,117.6,117.6,117.6,33
20180601|2018-04-04 05:30,4,117.78,117.78,117.78,117.78,22
20180601|2018-04-04 06:30,4,117.73,117.73,117.73,117.73,25
20180601|2018-04-04 07:00,4,117.71,117.73,117.71,117.73,103
20180601|2018-04-04 07:30,4,117.73,117.73,117.69,117.7,200
20180601|2018-04-04 08:00,4,117.72,117.72,117.72,117.72,2
20180601|2018-04-04 08:30,4,117.7,117.71,117.67,117.67,173
20180601|2018-04-04 09:00,4,117.68,117.68,117.67,117.68,90
20180601|2018-04-04 09:30,4,117.69,117.69,117.61,117.61,211
20180601|2018-04-04 10:00,4,117.59,117.59,117.59,117.59,3
20180601|2018-04-04 10:30,4,117.57,117.57,117.53,117.54,216
20180601|2018-04-04 11:00,4,117.52,117.52,117.49,117.49,211
20180601|2018-04-04 11:30,4,117.49,117.49,117.49,117.49,140
20180601|2018-04-04 12:00,4,117.49,117.53,117.49,117.53,320
20180601|2018-04-04 12:30,4,117.54,117.55,117.54,117.55,150
20180601|2018-04-04 13:00,4,117.54,117.54,117.52,117.52,100
20180601|2018-04-04 14:00,4,117.55,117.55,117.55,117.55,12
20180601|2018-04-04 14:30,4,117.5,117.5,117.5,117.5,38
20180601|2018-04-05 06:30,5,117.46,117.47,117.46,117.47,50
20180601|2018-04-05 07:00,5,117.49,117.49,117.47,117.47,188
20180601|2018-04-05 07:30,5,117.5,117.5,117.49,117.5,133
20180601|2018-04-05 08:00,5,117.47,117.47,117.47,117.47,50
20180601|2018-04-05 08:30,5,117.47,117.48,117.47,117.48,68
20180601|2018-04-05 09:30,5,117.46,117.46,117.45,117.45,100
20180601|2018-04-05 11:00,5,117.49,117.5,117.49,117.5,19
20180601|2018-04-05 11:30,5,117.5,117.5,117.5,117.5,10
20180601|2018-04-05 12:00,5,117.51,117.51,117.51,117.51,12
20180601|2018-04-05 12:30,5,117.5,117.51,117.5,117.51,73
20180601|2018-04-05 13:00,5,117.51,117.51,117.51,117.51,100
20180601|2018-04-05 14:30,5,117.5,117.5,117.5,117.5,66
20180601|2018-04-06 07:30,6,117.58,117.58,117.58,117.58,50
20180601|2018-04-06 08:00,6,117.55,117.6,117.55,117.6,104
20180601|2018-04-06 08:30,6,117.61,117.61,117.6,117.6,36
20180601|2018-04-06 09:00,6,117.59,117.59,117.59,117.59,2
20180601|2018-04-06 09:30,6,117.61,117.65,117.61,117.64,206
20180601|2018-04-06 10:00,6,117.67,117.68,117.65,117.67,250
20180601|2018-04-06 10:30,6,117.65,117.65,117.65,117.65,52
20180601|2018-04-06 11:00,6,117.66,117.66,117.66,117.66,137
20180601|2018-04-06 11:30,6,117.64,117.64,117.64,117.64,50
20180601|2018-04-06 12:00,6,117.64,117.65,117.64,117.65,100
20180601|2018-04-06 14:30,6,117.68,117.69,117.68,117.69,59
20180601|2018-04-06 15:00,6,117.68,117.68,117.68,117.68,24
20180601|2018-04-09 07:00,9,117.65,117.71,117.65,117.71,162
20180601|2018-04-09 07:30,9,117.69,117.69,117.69,117.69,74
20180601|2018-04-09 08:00,9,117.7,117.7,117.67,117.67,32
20180601|2018-04-09 08:30,9,117.67,117.67,117.64,117.64,36
20180601|2018-04-09 09:00,9,117.65,117.65,117.65,117.65,1
20180601|2018-04-09 09:30,9,117.61,117.61,117.58,117.61,79
20180601|2018-04-09 10:00,9,117.6,117.6,117.57,117.57,133
20180601|2018-04-09 10:30,9,117.56,117.57,117.56,117.57,100
20180601|2018-04-09 11:00,9,117.57,117.57,117.57,117.57,50
20180601|2018-04-09 11:30,9,117.57,117.57,117.57,117.57,29
20180601|2018-04-09 12:00,9,117.59,117.59,117.59,117.59,50
20180601|2018-04-09 13:00,9,117.6,117.6,117.58,117.58,175
20180601|2018-04-09 13:30,9,117.61,117.63,117.61,117.63,150
20180601|2018-04-09 14:00,9,117.62,117.64,117.62,117.63,35
20180601|2018-04-09 15:00,9,117.67,117.67,117.67,117.67,12
20180601|2018-04-10 06:30,10,117.63,117.63,117.54,117.54,15
20180601|2018-04-10 07:00,10,117.53,117.55,117.53,117.55,169
20180601|2018-04-10 07:30,10,117.48,117.52,117.48,117.52,75
20180601|2018-04-10 08:00,10,117.55,117.56,117.55,117.56,33
20180601|2018-04-10 08:30,10,117.55,117.57,117.54,117.56,250
20180601|2018-04-10 09:00,10,117.53,117.53,117.51,117.51,104
20180601|2018-04-10 09:30,10,117.5,117.51,117.5,117.51,98
20180601|2018-04-10 10:00,10,117.49,117.5,117.45,117.45,300
20180601|2018-04-10 10:30,10,117.48,117.48,117.48,117.48,75
20180601|2018-04-10 11:00,10,117.5,117.51,117.5,117.51,111
20180601|2018-04-10 12:00,10,117.48,117.48,117.47,117.47,2
20180601|2018-04-10 12:30,10,117.48,117.48,117.47,117.47,33
20180601|2018-04-10 13:00,10,117.46,117.46,117.46,117.46,24
20180601|2018-04-11 06:30,11,117.58,117.58,117.55,117.55,83
20180601|2018-04-11 07:00,11,117.57,117.59,117.57,117.58,201
20180601|2018-04-11 07:30,11,117.58,117.62,117.57,117.62,113
20180601|2018-04-11 08:00,11,117.58,117.58,117.58,117.58,24
20180601|2018-04-11 08:30,11,117.55,117.57,117.53,117.53,124
20180601|2018-04-11 09:00,11,117.52,117.52,117.46,117.47,202
20180601|2018-04-11 09:30,11,117.49,117.49,117.45,117.47,107
20180601|2018-04-11 10:00,11,117.5,117.5,117.47,117.47,148
20180601|2018-04-11 10:30,11,117.45,117.47,117.45,117.45,123
20180601|2018-04-11 11:00,11,117.41,117.41,117.33,117.33,258
20180601|2018-04-11 11:30,11,117.32,117.37,117.32,117.37,244
20180601|2018-04-11 12:00,11,117.34,117.34,117.34,117.34,8
20180601|2018-04-11 12:30,11,117.33,117.33,117.33,117.33,16
20180601|2018-04-11 13:00,11,117.34,117.34,117.34,117.34,33
20180601|2018-04-11 13:30,11,117.35,117.35,117.34,117.34,24
20180601|2018-04-11 14:00,11,117.36,117.36,117.35,117.35,91
20180601|2018-04-12 07:00,12,117.32,117.34,117.32,117.33,119
20180601|2018-04-12 07:30,12,117.31,117.31,117.26,117.29,206
20180601|2018-04-12 08:00,12,117.3,117.3,117.23,117.23,98
20180601|2018-04-12 08:30,12,117.21,117.21,117.18,117.18,379
20180601|2018-04-12 09:00,12,117.21,117.21,117.17,117.18,175
20180601|2018-04-12 09:30,12,117.17,117.18,117.17,117.18,99
20180601|2018-04-12 10:00,12,117.18,117.18,117.13,117.13,76
20180601|2018-04-12 10:30,12,117.1,117.12,117.09,117.1,254
20180601|2018-04-12 11:00,12,117.07,117.07,117.06,117.06,155
20180601|2018-04-12 11:30,12,117.07,117.1,117.06,117.08,320
20180601|2018-04-12 12:00,12,117.08,117.12,117.08,117.12,254
20180601|2018-04-12 12:30,12,117.11,117.11,117.11,117.11,50
20180601|2018-04-12 13:00,12,117.09,117.09,117.07,117.07,134
20180601|2018-04-12 13:30,12,117.06,117.09,117.06,117.09,75
20180601|2018-04-13 06:00,13,117.04,117.04,117.04,117.04,5
20180601|2018-04-13 06:30,13,117.04,117.04,117.04,117.04,5
20180601|2018-04-13 07:00,13,117.04,117.04,117.04,117.04,20
20180601|2018-04-13 07:30,13,117.05,117.05,117.05,117.05,41
20180601|2018-04-13 08:00,13,117.02,117.03,117.02,117.03,64
20180601|2018-04-13 08:30,13,117.03,117.05,117.03,117.05,77
20180601|2018-04-13 09:00,13,117.06,117.13,117.06,117.13,125
20180601|2018-04-13 09:30,13,117.14,117.16,117.14,117.16,87
20180601|2018-04-13 10:00,13,117.18,117.18,117.18,117.18,25
20180601|2018-04-13 10:30,13,117.23,117.29,117.23,117.25,187
20180601|2018-04-13 11:30,13,117.25,117.26,117.25,117.26,67
20180601|2018-04-13 12:00,13,117.23,117.23,117.23,117.23,24
20180601|2018-04-13 12:30,13,117.16,117.18,117.16,117.18,59
20180601|2018-04-13 13:00,13,117.21,117.23,117.21,117.23,12
20180601|2018-04-16 05:00,16,117.2,117.2,117.1,117.1,2
20180601|2018-04-16 06:00,16,117.07,117.07,117.07,117.07,25
20180601|2018-04-16 07:00,16,117.09,117.09,117.07,117.07,101
20180601|2018-04-16 07:30,16,117.07,117.07,117.06,117.06,62
20180601|2018-04-16 08:30,16,117.1,117.15,117.1,117.12,136
20180601|2018-04-16 09:00,16,117.13,117.13,117.11,117.11,60
20180601|2018-04-16 10:00,16,117.11,117.11,117.11,117.11,13
20180601|2018-04-16 10:30,16,117.11,117.11,117.11,117.11,46
20180601|2018-04-16 12:00,16,117.14,117.14,117.14,117.14,25
20180601|2018-04-16 12:30,16,117.13,117.13,117.13,117.13,100
20180601|2018-04-16 13:00,16,117.14,117.14,117.13,117.13,74
20180601|2018-04-16 13:30,16,117.15,117.15,117.15,117.15,13
20180601|2018-04-17 07:00,17,117.12,117.16,117.12,117.15,124
20180601|2018-04-17 07:30,17,117.14,117.16,117.13,117.13,174
20180601|2018-04-17 08:00,17,117.13,117.13,117.13,117.13,24
20180601|2018-04-17 08:30,17,117.15,117.15,117.12,117.12,200
20180601|2018-04-17 09:30,17,117.13,117.13,117.13,117.13,46
20180601|2018-04-17 11:00,17,117.14,117.14,117.13,117.13,27
20180601|2018-04-17 11:30,17,117.15,117.15,117.15,117.15,114
20180601|2018-04-17 12:00,17,117.15,117.15,117.14,117.14,108
20180601|2018-04-17 12:30,17,117.14,117.14,117.14,117.14,66
20180601|2018-04-17 13:00,17,117.16,117.16,117.16,117.16,52
20180601|2018-04-17 13:30,17,117.16,117.17,117.16,117.16,110
20180601|2018-04-18 07:00,18,117.07,117.07,117.04,117.04,49
20180601|2018-04-18 07:30,18,117.03,117.03,117.02,117.03,101
20180601|2018-04-18 08:00,18,117.02,117.02,117.02,117.02,50
20180601|2018-04-18 08:30,18,117.03,117.03,117.03,117.03,50
20180601|2018-04-18 09:00,18,117.18,117.18,117.17,117.18,125
20180601|2018-04-18 09:30,18,117.14,117.14,117.14,117.14,50
20180601|2018-04-18 10:00,18,117.14,117.15,117.14,117.15,17
20180601|2018-04-18 12:30,18,117.13,117.13,117.12,117.13,148
20180601|2018-04-18 13:30,18,117.11,117.11,117.11,117.11,24
20180601|2018-04-18 14:30,18,117.05,117.05,117.05,117.05,31
20180601|2018-04-19 05:30,19,116.93,116.93,116.93,116.93,11
20180601|2018-04-19 07:00,19,116.99,116.99,116.98,116.98,60
20180601|2018-04-19 07:30,19,116.96,116.96,116.95,116.95,19
20180601|2018-04-19 08:00,19,116.94,116.94,116.94,116.94,5
20180601|2018-04-19 08:30,19,116.94,116.96,116.94,116.96,38
20180601|2018-04-19 09:00,19,116.96,116.96,116.93,116.93,62
20180601|2018-04-19 09:30,19,116.89,116.89,116.89,116.89,1
20180601|2018-04-19 10:00,19,116.87,116.87,116.83,116.83,129
20180601|2018-04-19 10:30,19,116.83,116.84,116.81,116.84,112
20180601|2018-04-19 11:00,19,116.85,116.86,116.84,116.86,99
20180601|2018-04-19 11:30,19,116.84,116.87,116.84,116.87,500
20180601|2018-04-19 12:00,19,116.86,116.86,116.86,116.86,50
20180601|2018-04-19 12:30,19,116.9,116.9,116.87,116.87,104
20180601|2018-04-19 13:30,19,116.9,116.9,116.9,116.9,6
20180601|2018-04-19 14:30,19,116.9,116.9,116.9,116.9,30
20180601|2018-04-20 05:30,20,116.85,116.85,116.85,116.85,35
20180601|2018-04-20 06:30,20,116.9,116.9,116.9,116.9,6
20180601|2018-04-20 07:00,20,116.85,116.85,116.79,116.8,93
20180601|2018-04-20 07:30,20,116.93,116.96,116.93,116.93,232
20180601|2018-04-20 08:00,20,116.96,116.97,116.94,116.94,61
20180601|2018-04-20 08:30,20,116.93,116.93,116.9,116.93,472
20180601|2018-04-20 09:00,20,116.94,116.95,116.92,116.92,146
20180601|2018-04-20 09:30,20,116.92,116.92,116.9,116.9,53
20180601|2018-04-20 10:00,20,116.92,116.98,116.92,116.98,60
20180601|2018-04-20 10:30,20,117,117.03,117,117.03,100
20180601|2018-04-20 11:00,20,116.99,117,116.98,117,30
20180601|2018-04-20 11:30,20,116.99,116.99,116.99,116.99,22
20180601|2018-04-20 12:00,20,116.95,116.95,116.93,116.93,38
20180601|2018-04-20 13:00,20,116.96,116.96,116.95,116.95,4
20180601|2018-04-20 13:30,20,116.96,116.96,116.9,116.9,51
20180601|2018-04-20 14:30,20,116.91,116.91,116.91,116.91,10
20180601|2018-04-20 15:00,20,116.92,116.92,116.92,116.92,10
20180601|2018-04-23 07:00,23,116.84,116.84,116.84,116.84,50
20180601|2018-04-23 07:30,23,116.88,116.91,116.87,116.91,90
20180601|2018-04-23 08:30,23,116.91,116.92,116.91,116.91,32
20180601|2018-04-23 09:00,23,116.9,116.9,116.87,116.87,116
20180601|2018-04-23 10:00,23,116.88,116.88,116.88,116.88,24
20180601|2018-04-23 10:30,23,116.87,116.87,116.87,116.87,10
20180601|2018-04-23 11:00,23,116.85,116.86,116.85,116.86,60
20180601|2018-04-23 11:30,23,116.87,116.87,116.86,116.86,180
20180601|2018-04-23 12:00,23,116.87,116.88,116.87,116.88,55
20180601|2018-04-23 12:30,23,116.87,116.88,116.87,116.88,66
20180601|2018-04-23 13:00,23,116.89,116.9,116.89,116.9,53
20180601|2018-04-23 13:30,23,116.89,116.89,116.85,116.86,13
20180601|2018-04-23 14:00,23,116.88,116.88,116.88,116.88,2
20180601|2018-04-24 07:30,24,116.9,116.91,116.9,116.91,22
20180601|2018-04-24 08:00,24,116.91,116.91,116.88,116.88,138
20180601|2018-04-24 08:30,24,116.87,116.87,116.84,116.85,167
20180601|2018-04-24 09:00,24,116.88,116.88,116.88,116.88,2
20180601|2018-04-24 09:30,24,116.89,116.89,116.86,116.89,171
20180601|2018-04-24 10:00,24,116.89,116.91,116.88,116.91,170
20180601|2018-04-24 10:30,24,116.91,116.91,116.9,116.9,323
20180601|2018-04-24 11:00,24,116.91,116.96,116.91,116.96,111
20180601|2018-04-24 11:30,24,116.97,116.97,116.96,116.96,57
20180601|2018-04-24 12:00,24,116.95,116.95,116.93,116.93,135
20180601|2018-04-24 12:30,24,116.95,116.96,116.95,116.96,28
20180601|2018-04-24 13:00,24,116.96,116.96,116.95,116.95,123
20180601|2018-04-24 13:30,24,116.95,116.97,116.95,116.95,33
20180601|2018-04-24 14:00,24,116.94,116.94,116.92,116.92,39
20180601|2018-04-25 07:00,25,116.87,116.88,116.86,116.86,113
20180601|2018-04-25 07:30,25,116.88,116.88,116.88,116.88,13
20180601|2018-04-25 08:00,25,116.9,116.9,116.88,116.88,28
20180601|2018-04-25 08:30,25,116.89,116.93,116.89,116.9,60
20180601|2018-04-25 09:00,25,116.92,116.92,116.92,116.92,50
20180601|2018-04-25 09:30,25,116.89,116.89,116.89,116.89,30
20180601|2018-04-25 10:30,25,116.89,116.9,116.89,116.9,30
20180601|2018-04-25 11:00,25,116.88,116.9,116.86,116.86,83
20180601|2018-04-25 12:30,25,116.85,116.85,116.83,116.83,150
20180601|2018-04-25 13:30,25,116.86,116.87,116.86,116.87,71
20180601|2018-04-25 14:00,25,116.84,116.84,116.84,116.84,25
20180601|2018-04-26 06:00,26,117,117,117,117,7
20180601|2018-04-26 07:00,26,116.97,116.97,116.97,116.97,64
20180601|2018-04-26 07:30,26,116.98,117,116.96,117,111
20180601|2018-04-26 08:00,26,116.98,116.98,116.97,116.97,62
20180601|2018-04-26 08:30,26,116.97,116.97,116.95,116.95,37
20180601|2018-04-26 09:00,26,117.01,117.02,117.01,117.02,92
20180601|2018-04-26 09:30,26,116.98,116.98,116.96,116.98,168
20180601|2018-04-26 10:30,26,117,117,117,117,50
20180601|2018-04-26 11:00,26,116.99,116.99,116.99,116.99,10
20180601|2018-04-26 11:30,26,116.98,116.99,116.98,116.99,100
20180601|2018-04-26 13:00,26,116.98,116.98,116.98,116.98,63
20180601|2018-04-26 13:30,26,116.98,116.99,116.98,116.99,11
20180601|2018-04-26 14:00,26,116.99,116.99,116.99,116.99,1
20180601|2018-04-26 15:00,26,117,117,117,117,9
20180601|2018-04-27 07:00,27,117.07,117.07,117.07,117.07,22
20180601|2018-04-27 07:30,27,117.06,117.08,117.04,117.08,124
20180601|2018-04-27 08:00,27,117.08,117.08,117.06,117.07,26
20180601|2018-04-27 08:30,27,117.08,117.1,117.08,117.1,38
20180601|2018-04-27 09:00,27,117.09,117.09,117.09,117.09,25
20180601|2018-04-27 09:30,27,117.14,117.14,117.14,117.14,100
20180601|2018-04-27 10:30,27,117.13,117.13,117.13,117.13,12
20180601|2018-04-30 05:00,30,117.02,117.09,117.02,117.09,2
20180601|2018-04-30 07:00,30,117.13,117.13,117.1,117.12,57
20180601|2018-04-30 07:30,30,117.12,117.15,117.12,117.15,122
20180601|2018-04-30 08:00,30,117.14,117.14,117.14,117.14,75
20180601|2018-04-30 12:30,30,117.22,117.22,117.22,117.22,4
20180601|2018-04-30 13:30,30,117.2,117.2,117.2,117.2,100
20180601|2018-04-30 14:00,30,117.18,117.18,117.15,117.15,121
20180601|2018-04-30 14:30,30,117.15,117.15,117.15,117.15,129
20180601|2018-05-01 07:00,1,117.17,117.17,117.15,117.15,51
20180601|2018-05-01 07:30,1,117.06,117.06,117.02,117.02,123
20180601|2018-05-01 08:00,1,117,117.02,117,117.01,35
20180601|2018-05-01 08:30,1,117.03,117.03,117.02,117.02,167
20180601|2018-05-01 09:00,1,117.05,117.05,117.02,117.02,55
20180601|2018-05-01 09:30,1,117.01,117.01,117.01,117.01,24
20180601|2018-05-01 10:00,1,117.01,117.01,117.01,117.01,14
20180601|2018-05-01 10:30,1,117.02,117.02,117.02,117.02,30
20180601|2018-05-01 12:30,1,117.04,117.04,117.04,117.04,24
20180601|2018-05-01 13:00,1,117.05,117.05,117.05,117.05,3
20180601|2018-05-01 13:30,1,117.04,117.04,116.96,116.96,313
20180601|2018-05-01 14:00,1,116.96,116.96,116.96,116.96,56
20180601|2018-05-01 14:30,1,116.94,116.94,116.93,116.93,39
20180601|2018-05-02 05:00,2,116.9,116.93,116.9,116.93,60
20180601|2018-05-02 05:30,2,116.93,116.93,116.82,116.86,32
20180601|2018-05-02 06:00,2,116.84,116.84,116.83,116.83,97
20180601|2018-05-02 06:30,2,116.88,116.88,116.88,116.88,64
20180601|2018-05-02 07:00,2,116.84,116.84,116.84,116.84,50
20180601|2018-05-02 07:30,2,116.87,116.89,116.86,116.89,141
20180601|2018-05-02 08:30,2,116.89,116.89,116.87,116.87,82
20180601|2018-05-02 09:00,2,116.89,116.89,116.89,116.89,12
20180601|2018-05-02 09:30,2,116.93,116.93,116.92,116.92,13
20180601|2018-05-02 10:00,2,116.9,116.9,116.87,116.87,357
20180601|2018-05-02 13:00,2,116.93,116.95,116.92,116.92,194
20180601|2018-05-02 13:30,2,116.92,116.92,116.92,116.92,12
20180601|2018-05-03 06:30,3,117.08,117.08,117.08,117.08,24
20180601|2018-05-03 07:00,3,117.06,117.06,117.05,117.05,70
20180601|2018-05-03 07:30,3,117.05,117.08,117.05,117.08,81
20180601|2018-05-03 08:00,3,117.06,117.06,117.06,117.06,25
20180601|2018-05-03 08:30,3,117.07,117.07,117.07,117.07,12
20180601|2018-05-03 09:00,3,117.1,117.1,117.1,117.1,24
20180601|2018-05-03 09:30,3,117.11,117.11,117.1,117.1,41
20180601|2018-05-03 10:00,3,117.09,117.09,117.09,117.09,12
20180601|2018-05-03 10:30,3,117.08,117.08,117.08,117.08,12
20180601|2018-05-03 11:00,3,117.07,117.07,117.07,117.07,12
20180601|2018-05-03 12:00,3,117.05,117.06,117.05,117.06,69
20180601|2018-05-03 12:30,3,117.05,117.07,117.05,117.07,86
20180601|2018-05-03 13:00,3,117.07,117.07,117.07,117.07,32
20180601|2018-05-03 13:30,3,117.06,117.06,117.06,117.06,24
20180601|2018-05-04 07:00,4,117.13,117.13,117.13,117.13,19
20180601|2018-05-04 07:30,4,117.16,117.21,117.15,117.15,252
20180601|2018-05-04 08:00,4,117.12,117.15,117.12,117.15,76
20180601|2018-05-04 09:00,4,117.1,117.1,117.09,117.09,72
20180601|2018-05-04 09:30,4,117.09,117.09,117.09,117.09,50
20180601|2018-05-04 10:00,4,117.1,117.1,117.07,117.07,93
20180601|2018-05-04 10:30,4,117.09,117.09,117.07,117.07,59
20180601|2018-05-04 11:00,4,117.06,117.06,117.05,117.05,45
20180601|2018-05-04 11:30,4,117.08,117.09,117.07,117.09,106
20180601|2018-05-04 13:30,4,117.09,117.09,117.09,117.09,16
20180601|2018-05-04 15:00,4,117.07,117.07,117.07,117.07,24
20180601|2018-05-07 06:00,7,117.08,117.08,117.08,117.08,1
20180601|2018-05-07 07:00,7,117.08,117.08,117.08,117.08,24
20180601|2018-05-07 07:30,7,117.11,117.11,117.08,117.08,38
20180601|2018-05-07 08:00,7,117.1,117.1,117.08,117.08,75
20180601|2018-05-07 08:30,7,117.08,117.08,117.08,117.08,1
20180601|2018-05-07 09:00,7,117.08,117.08,117.08,117.08,14
20180601|2018-05-07 09:30,7,117.09,117.09,117.06,117.06,86
20180601|2018-05-07 10:30,7,117.03,117.03,117.03,117.03,24
20180601|2018-05-07 11:30,7,117.02,117.02,117.02,117.02,50
20180601|2018-05-07 12:00,7,117.04,117.04,117.04,117.04,16
20180601|2018-05-07 12:30,7,117.05,117.06,117.05,117.06,57
20180601|2018-05-07 13:30,7,117.07,117.07,117.07,117.07,29
20180601|2018-05-08 07:30,8,117,117,117,117,24
20180601|2018-05-08 08:00,8,116.98,116.98,116.97,116.97,99
20180601|2018-05-08 08:30,8,116.98,116.98,116.98,116.98,24
20180601|2018-05-08 09:00,8,116.97,116.97,116.97,116.97,50
20180601|2018-05-08 09:30,8,116.98,116.98,116.98,116.98,20
20180601|2018-05-08 10:00,8,116.99,116.99,116.99,116.99,70
20180601|2018-05-08 11:30,8,116.96,116.96,116.96,116.96,16
20180601|2018-05-08 14:00,8,117.01,117.01,116.99,116.99,40
20180601|2018-05-09 05:00,9,116.83,116.86,116.83,116.86,60
20180601|2018-05-09 05:30,9,116.84,116.84,116.84,116.84,5
20180601|2018-05-09 06:00,9,116.88,116.88,116.88,116.88,49
20180601|2018-05-09 06:30,9,116.88,116.88,116.88,116.88,25
20180601|2018-05-09 07:00,9,116.86,116.86,116.86,116.86,81
20180601|2018-05-09 07:30,9,116.84,116.84,116.84,116.84,125
20180601|2018-05-09 08:00,9,116.84,116.85,116.84,116.84,223
20180601|2018-05-09 08:30,9,116.83,116.83,116.83,116.83,21
20180601|2018-05-09 09:00,9,116.81,116.81,116.81,116.81,24
20180601|2018-05-09 09:30,9,116.84,116.84,116.84,116.84,12
20180601|2018-05-09 10:00,9,116.83,116.83,116.81,116.81,85
20180601|2018-05-09 10:30,9,116.83,116.83,116.82,116.83,225
20180601|2018-05-09 11:00,9,116.84,116.84,116.81,116.81,200
20180601|2018-05-09 11:30,9,116.79,116.79,116.79,116.79,25
20180601|2018-05-09 12:30,9,116.82,116.82,116.82,116.82,3
20180601|2018-05-09 13:00,9,116.82,116.82,116.82,116.82,72
20180601|2018-05-09 13:30,9,116.82,116.82,116.82,116.82,4
20180601|2018-05-09 14:00,9,116.82,116.82,116.82,116.82,1
20180601|2018-05-09 15:00,9,116.82,116.82,116.82,116.82,24
20180601|2018-05-10 07:00,10,116.83,116.83,116.79,116.79,166
20180601|2018-05-10 07:30,10,116.88,116.88,116.81,116.81,64
20180601|2018-05-10 08:00,10,116.84,116.86,116.84,116.86,98
20180601|2018-05-10 08:30,10,116.82,116.82,116.82,116.82,37
20180601|2018-05-10 09:00,10,116.85,116.85,116.84,116.84,128
20180601|2018-05-10 09:30,10,116.85,116.85,116.83,116.83,126
20180601|2018-05-10 10:00,10,116.79,116.79,116.79,116.79,36
20180601|2018-05-10 11:30,10,116.75,116.75,116.75,116.75,3
20180601|2018-05-10 12:00,10,116.78,116.78,116.78,116.78,75
20180601|2018-05-10 13:30,10,116.77,116.77,116.76,116.77,70
20180601|2018-05-10 14:00,10,116.75,116.75,116.74,116.74,8
20180601|2018-05-10 14:30,10,116.72,116.72,116.72,116.72,14
20180601|2018-05-11 06:30,11,116.66,116.66,116.66,116.66,8
20180601|2018-05-11 07:30,11,116.76,116.81,116.76,116.81,95
20180601|2018-05-11 08:00,11,116.83,116.83,116.82,116.82,263
20180601|2018-05-11 08:30,11,116.79,116.79,116.76,116.76,150
20180601|2018-05-11 09:00,11,116.78,116.78,116.73,116.74,56
20180601|2018-05-11 09:30,11,116.75,116.76,116.75,116.76,17
20180601|2018-05-11 10:00,11,116.74,116.77,116.74,116.77,98
20180601|2018-05-11 11:30,11,116.76,116.76,116.76,116.76,75
20180601|2018-05-14 05:00,14,116.72,116.72,116.72,116.72,50
20180601|2018-05-14 07:00,14,116.74,116.74,116.74,116.74,5
20180601|2018-05-14 07:30,14,116.73,116.73,116.7,116.7,99
20180601|2018-05-14 08:00,14,116.71,116.71,116.71,116.71,1
20180601|2018-05-14 08:30,14,116.68,116.69,116.67,116.67,60
20180601|2018-05-14 09:00,14,116.66,116.66,116.64,116.66,89
20180601|2018-05-14 09:30,14,116.68,116.68,116.68,116.68,12
20180601|2018-05-14 10:00,14,116.66,116.66,116.66,116.66,25
20180601|2018-05-14 12:00,14,116.66,116.67,116.66,116.67,24
20180601|2018-05-14 12:30,14,116.66,116.66,116.66,116.66,8
20180601|2018-05-14 13:00,14,116.66,116.66,116.66,116.66,9
20180601|2018-05-14 13:30,14,116.67,116.67,116.67,116.67,50
20180601|2018-05-14 14:00,14,116.65,116.65,116.65,116.65,125
20180601|2018-05-14 14:30,14,116.64,116.64,116.64,116.64,25
20180601|2018-05-14 15:00,14,116.62,116.62,116.59,116.59,29
20180601|2018-05-15 05:30,15,116.51,116.53,116.51,116.53,70
20180601|2018-05-15 06:30,15,116.56,116.56,116.51,116.51,75
20180601|2018-05-15 07:00,15,116.51,116.51,116.49,116.51,188
20180601|2018-05-15 07:30,15,116.49,116.49,116.42,116.43,73
20180601|2018-05-15 08:00,15,116.43,116.43,116.43,116.43,25
20180601|2018-05-15 08:30,15,116.37,116.38,116.37,116.37,58
20180601|2018-05-15 09:00,15,116.37,116.39,116.37,116.39,75
20180601|2018-05-15 09:30,15,116.38,116.41,116.38,116.4,62
20180601|2018-05-15 10:30,15,116.38,116.38,116.37,116.37,86
20180601|2018-05-15 11:30,15,116.37,116.37,116.32,116.34,211
20180601|2018-05-15 12:00,15,116.31,116.31,116.3,116.3,26
20180601|2018-05-15 13:00,15,116.27,116.27,116.24,116.24,18
20180601|2018-05-15 13:30,15,116.25,116.29,116.25,116.29,70
20180601|2018-05-15 14:30,15,116.34,116.34,116.34,116.34,24
20180601|2018-05-15 15:00,15,116.34,116.34,116.31,116.31,30
20180601|2018-05-16 07:00,16,116.4,116.4,116.38,116.38,34
20180601|2018-05-16 07:30,16,116.37,116.39,116.37,116.39,110
20180601|2018-05-16 08:00,16,116.4,116.4,116.38,116.38,83
20180601|2018-05-16 09:00,16,116.34,116.35,116.34,116.35,60
20180601|2018-05-16 09:30,16,116.34,116.34,116.32,116.32,44
20180601|2018-05-16 10:00,16,116.32,116.32,116.32,116.32,74
20180601|2018-05-16 10:30,16,116.33,116.34,116.33,116.34,80
20180601|2018-05-16 11:00,16,116.34,116.35,116.31,116.31,291
20180601|2018-05-16 12:30,16,116.3,116.32,116.3,116.32,104
20180601|2018-05-16 13:30,16,116.27,116.27,116.27,116.27,18
20180601|2018-05-16 14:00,16,116.27,116.27,116.27,116.27,62
20180601|2018-05-17 05:30,17,116.26,116.26,116.26,116.26,25
20180601|2018-05-17 06:00,17,116.27,116.27,116.27,116.27,50
20180601|2018-05-17 07:00,17,116.24,116.25,116.23,116.25,52
20180601|2018-05-17 07:30,17,116.24,116.26,116.24,116.26,107
20180601|2018-05-17 08:00,17,116.25,116.25,116.25,116.25,4
20180601|2018-05-17 08:30,17,116.29,116.29,116.29,116.29,36
20180601|2018-05-17 09:00,17,116.28,116.28,116.28,116.28,30
20180601|2018-05-17 09:30,17,116.26,116.26,116.25,116.25,23
20180601|2018-05-17 10:00,17,116.23,116.23,116.2,116.2,182
20180601|2018-05-17 10:30,17,116.21,116.21,116.2,116.2,169
20180601|2018-05-17 11:30,17,116.24,116.24,116.23,116.23,53
20180601|2018-05-17 12:00,17,116.24,116.24,116.24,116.24,44
20180601|2018-05-17 12:30,17,116.24,116.24,116.22,116.22,31
20180601|2018-05-17 13:00,17,116.24,116.24,116.23,116.23,56
20180601|2018-05-17 13:30,17,116.24,116.24,116.24,116.24,150
20180601|2018-05-17 14:00,17,116.24,116.24,116.22,116.22,58
20180601|2018-05-17 14:30,17,116.22,116.22,116.22,116.22,27
20180601|2018-05-18 05:30,18,116.23,116.23,116.23,116.23,11
20180601|2018-05-18 07:00,18,116.22,116.22,116.2,116.2,75
20180601|2018-05-18 07:30,18,116.27,116.39,116.27,116.39,168
20180601|2018-05-18 08:00,18,116.38,116.39,116.37,116.38,69
20180601|2018-05-18 08:30,18,116.39,116.39,116.38,116.38,77
20180601|2018-05-18 09:30,18,116.41,116.41,116.41,116.41,43
20180601|2018-05-18 10:00,18,116.4,116.4,116.4,116.4,25
20180601|2018-05-18 10:30,18,116.4,116.4,116.4,116.4,24
20180601|2018-05-18 11:30,18,116.42,116.42,116.42,116.42,34
20180601|2018-05-22 07:00,22,116.35,116.35,116.32,116.33,66
20180601|2018-05-22 07:30,22,116.33,116.37,116.33,116.37,94
20180601|2018-05-22 08:30,22,116.36,116.37,116.36,116.37,15
20180601|2018-05-22 09:00,22,116.36,116.38,116.36,116.38,25
20180601|2018-05-22 09:30,22,116.37,116.38,116.37,116.38,41
20180601|2018-05-22 10:00,22,116.38,116.38,116.38,116.38,13
20180601|2018-05-22 10:30,22,116.39,116.39,116.39,116.39,57
20180601|2018-05-22 12:00,22,116.39,116.39,116.38,116.38,34
20180601|2018-05-22 13:00,22,116.37,116.37,116.37,116.37,52
20180601|2018-05-22 13:30,22,116.37,116.37,116.36,116.36,129
20180601|2018-05-22 14:30,22,116.37,116.37,116.37,116.37,14
20180601|2018-05-23 05:00,23,116.51,116.53,116.51,116.53,92
20180601|2018-05-23 05:30,23,116.5,116.5,116.5,116.5,6
20180601|2018-05-23 06:00,23,116.56,116.56,116.56,116.56,2
20180601|2018-05-23 06:30,23,116.54,116.59,116.54,116.59,88
20180601|2018-05-23 07:00,23,116.59,116.6,116.57,116.57,337
20180601|2018-05-23 07:30,23,116.59,116.59,116.59,116.59,19
20180601|2018-05-23 08:00,23,116.58,116.58,116.58,116.58,12
20180601|2018-05-23 09:00,23,116.54,116.54,116.54,116.54,36
20180601|2018-05-23 09:30,23,116.54,116.55,116.54,116.55,29
20180601|2018-05-23 10:30,23,116.59,116.59,116.57,116.57,4
20180601|2018-05-23 11:00,23,116.58,116.58,116.58,116.58,7
20180601|2018-05-23 11:30,23,116.59,116.59,116.59,116.59,5
20180601|2018-05-23 13:00,23,116.58,116.58,116.58,116.58,125
20180601|2018-05-23 13:30,23,116.58,116.58,116.58,116.58,25
20180601|2018-05-23 14:30,23,116.56,116.56,116.43,116.43,29
20180601|2018-05-23 15:00,23,116.55,116.6,116.55,116.57,16
20180601|2018-05-24 07:00,24,116.61,116.62,116.61,116.62,161
20180601|2018-05-24 07:30,24,116.62,116.62,116.62,116.62,50
20180601|2018-05-24 08:00,24,116.65,116.65,116.65,116.65,76
20180601|2018-05-24 08:30,24,116.68,116.7,116.68,116.7,2
20180601|2018-05-24 09:30,24,116.74,116.77,116.74,116.77,50
20180601|2018-05-24 10:00,24,116.78,116.78,116.78,116.78,2
20180601|2018-05-24 10:30,24,116.77,116.78,116.77,116.78,67
20180601|2018-05-24 11:30,24,116.76,116.76,116.76,116.76,3
20180601|2018-05-24 12:30,24,116.73,116.75,116.73,116.75,19
20180601|2018-05-24 13:00,24,116.76,116.76,116.76,116.76,5
20180601|2018-05-24 13:30,24,116.73,116.73,116.73,116.73,31
20180601|2018-05-25 06:00,25,116.8,116.8,116.8,116.8,1
20180601|2018-05-25 06:30,25,116.83,116.83,116.83,116.83,25
20180601|2018-05-25 07:00,25,116.87,116.87,116.87,116.87,50
20180601|2018-05-25 07:30,25,116.89,116.93,116.89,116.93,165
20180601|2018-05-25 08:00,25,116.94,116.94,116.94,116.94,110
20180601|2018-05-25 08:30,25,116.94,116.96,116.94,116.94,102
20180601|2018-05-25 09:00,25,116.94,116.96,116.92,116.93,754
20180601|2018-05-25 09:30,25,116.95,116.95,116.94,116.95,93
20180601|2018-05-25 10:00,25,116.95,116.95,116.95,116.95,27
20180601|2018-05-25 10:30,25,116.95,116.96,116.95,116.96,65
20180601|2018-05-25 11:00,25,116.95,116.95,116.95,116.95,50
20180601|2018-05-25 11:30,25,116.94,116.94,116.94,116.94,150
20180601|2018-05-28 06:30,28,117.04,117.05,117.04,117.04,50
20180601|2018-05-28 11:30,28,117.17,117.17,117.17,117.17,1
20180601|2018-05-28 12:30,28,117.19,117.19,117.19,117.19,41
20180601|2018-05-29 07:00,29,117.32,117.33,117.3,117.3,50
20180601|2018-05-29 07:30,29,117.29,117.29,117.29,117.29,10
20180601|2018-05-29 08:30,29,117.32,117.32,117.32,117.32,50
20180601|2018-05-29 09:30,29,117.31,117.34,117.31,117.34,18
20180601|2018-05-29 11:00,29,117.56,117.56,117.56,117.56,50
20180601|2018-05-29 13:00,29,117.67,117.67,117.67,117.67,50
20180601|2018-05-29 13:30,29,117.68,117.72,117.68,117.72,15
20180601|2018-05-30 07:00,30,117.38,117.49,117.38,117.48,49
20180601|2018-05-30 07:30,30,117.54,117.54,117.53,117.53,100
20180601|2018-05-30 08:00,30,117.54,117.56,117.54,117.56,65
20180601|2018-05-30 09:00,30,117.4,117.4,117.37,117.37,60
20180601|2018-05-30 09:30,30,117.37,117.37,117.36,117.36,75
20180601|2018-05-30 11:30,30,117.32,117.32,117.32,117.32,5
20180601|2018-05-30 15:00,30,117.32,117.32,117.32,117.32,11
20180601|2018-06-06 10:00,6,117.23,117.23,117.23,117.23,27
20180901|2018-05-24 12:30,24,116.74,116.74,116.74,116.74,1
20180901|2018-05-28 09:00,28,117.46,117.94,117.46,117.94,39
20180901|2018-05-28 09:30,28,117.94,117.94,117.94,117.94,21
20180901|2018-05-28 11:00,28,117.46,117.46,117.46,117.46,40
20180901|2018-05-29 05:00,29,117.6,117.6,117.6,117.6,10
20180901|2018-05-29 07:00,29,117.64,117.64,117.64,117.64,50
20180901|2018-05-29 07:30,29,117.58,117.58,117.58,117.58,50
20180901|2018-05-29 10:00,29,117.68,117.68,117.68,117.68,2
20180901|2018-05-29 12:00,29,117.95,117.95,117.95,117.95,33
20180901|2018-05-30 05:00,30,118.1,118.1,118.1,118.1,2
20180901|2018-05-30 10:00,30,117.67,117.69,117.67,117.69,90
20180901|2018-05-30 11:00,30,117.62,117.62,117.62,117.62,47
20180901|2018-05-30 11:30,30,117.61,117.61,117.59,117.59,13
20180901|2018-05-30 13:00,30,117.6,117.6,117.6,117.6,50
20180901|2018-05-30 13:30,30,117.63,117.63,117.63,117.63,8
20180901|2018-05-31 07:30,31,117.67,117.72,117.67,117.72,80
20180901|2018-05-31 08:00,31,117.77,117.78,117.77,117.78,43
20180901|2018-05-31 08:30,31,117.75,117.81,117.74,117.81,273
20180901|2018-05-31 09:00,31,117.82,117.82,117.81,117.81,75
20180901|2018-05-31 09:30,31,117.82,117.82,117.81,117.82,139
20180901|2018-05-31 10:00,31,117.81,117.81,117.8,117.81,85
20180901|2018-05-31 10:30,31,117.77,117.77,117.71,117.73,101
20180901|2018-05-31 11:00,31,117.75,117.76,117.75,117.75,130
20180901|2018-05-31 11:30,31,117.75,117.75,117.75,117.75,50
20180901|2018-05-31 12:00,31,117.69,117.69,117.69,117.69,43
20180901|2018-05-31 13:00,31,117.8,117.8,117.8,117.8,90
20180901|2018-05-31 13:30,31,117.77,117.78,117.77,117.78,31
20180901|2018-05-31 14:00,31,117.76,117.76,117.75,117.75,31
20180901|2018-05-31 14:30,31,117.74,117.74,117.74,117.74,25
20180901|2018-06-01 06:00,1,117.6,117.6,117.6,117.6,25
20180901|2018-06-01 06:30,1,117.54,117.54,117.54,117.54,25
20180901|2018-06-01 07:00,1,117.52,117.54,117.5,117.54,135
20180901|2018-06-01 07:30,1,117.51,117.53,117.49,117.49,220
20180901|2018-06-01 08:00,1,117.54,117.56,117.54,117.55,83
20180901|2018-06-01 08:30,1,117.55,117.55,117.54,117.55,95
20180901|2018-06-01 09:00,1,117.57,117.62,117.57,117.6,60
20180901|2018-06-01 09:30,1,117.59,117.59,117.59,117.59,36
20180901|2018-06-01 10:00,1,117.66,117.71,117.66,117.71,162
20180901|2018-06-01 10:30,1,117.7,117.7,117.7,117.7,22
20180901|2018-06-01 11:00,1,117.68,117.68,117.68,117.68,27
20180901|2018-06-01 11:30,1,117.68,117.68,117.68,117.68,49
20180901|2018-06-01 12:00,1,117.7,117.73,117.7,117.73,72
20180901|2018-06-01 12:30,1,117.74,117.74,117.74,117.74,50
20180901|2018-06-01 13:00,1,117.75,117.76,117.75,117.75,14
20180901|2018-06-01 13:30,1,117.76,117.77,117.75,117.75,80
20180901|2018-06-01 14:00,1,117.75,117.75,117.75,117.75,16
20180901|2018-06-01 14:30,1,117.68,117.68,117.68,117.68,11
20180901|2018-06-04 07:00,4,117.67,117.67,117.65,117.67,41
20180901|2018-06-04 07:30,4,117.67,117.68,117.67,117.68,110
20180901|2018-06-04 08:00,4,117.66,117.66,117.64,117.64,105
20180901|2018-06-04 08:30,4,117.65,117.65,117.6,117.6,85
20180901|2018-06-04 09:00,4,117.59,117.59,117.59,117.59,1
20180901|2018-06-04 09:30,4,117.59,117.61,117.58,117.58,120
20180901|2018-06-04 10:00,4,117.58,117.58,117.56,117.56,67
20180901|2018-06-04 10:30,4,117.55,117.55,117.53,117.53,63
20180901|2018-06-04 11:00,4,117.53,117.53,117.53,117.53,99
20180901|2018-06-04 11:30,4,117.53,117.54,117.53,117.54,22
20180901|2018-06-04 12:00,4,117.53,117.53,117.49,117.49,103
20180901|2018-06-04 13:00,4,117.53,117.53,117.53,117.53,76
20180901|2018-06-04 13:30,4,117.55,117.55,117.55,117.55,150
20180901|2018-06-05 05:30,5,117.61,117.61,117.61,117.61,6
20180901|2018-06-05 06:30,5,117.63,117.63,117.63,117.63,6
20180901|2018-06-05 07:00,5,117.65,117.69,117.65,117.69,44
20180901|2018-06-05 07:30,5,117.66,117.66,117.66,117.66,50
20180901|2018-06-05 08:00,5,117.7,117.7,117.68,117.68,91
20180901|2018-06-05 08:30,5,117.66,117.68,117.66,117.68,88
20180901|2018-06-05 09:00,5,117.64,117.64,117.64,117.64,45
20180901|2018-06-05 09:30,5,117.64,117.64,117.64,117.64,15
20180901|2018-06-05 10:00,5,117.67,117.68,117.67,117.68,43
20180901|2018-06-05 10:30,5,117.66,117.66,117.65,117.65,22
20180901|2018-06-05 11:00,5,117.66,117.67,117.66,117.67,116
20180901|2018-06-05 11:30,5,117.67,117.68,117.67,117.68,63
20180901|2018-06-05 12:00,5,117.68,117.68,117.66,117.66,83
20180901|2018-06-05 12:30,5,117.66,117.66,117.66,117.66,18
20180901|2018-06-05 13:00,5,117.65,117.65,117.65,117.65,22
20180901|2018-06-06 07:00,6,117.43,117.45,117.42,117.44,138
20180901|2018-06-06 07:30,6,117.44,117.47,117.39,117.46,224
20180901|2018-06-06 08:00,6,117.46,117.46,117.44,117.44,19
20180901|2018-06-06 08:30,6,117.41,117.43,117.41,117.43,67
20180901|2018-06-06 09:00,6,117.43,117.43,117.39,117.39,69
20180901|2018-06-06 09:30,6,117.41,117.41,117.37,117.37,136
20180901|2018-06-06 10:00,6,117.39,117.39,117.36,117.36,104
20180901|2018-06-06 10:30,6,117.38,117.38,117.38,117.38,1
20180901|2018-06-06 11:00,6,117.4,117.4,117.4,117.4,2
20180901|2018-06-06 11:30,6,117.39,117.41,117.39,117.4,53
20180901|2018-06-06 12:00,6,117.42,117.44,117.42,117.44,7
20180901|2018-06-06 12:30,6,117.39,117.39,117.39,117.39,50
20180901|2018-06-06 13:00,6,117.39,117.39,117.39,117.39,2
20180901|2018-06-06 14:30,6,117.45,117.45,117.45,117.45,11
20180901|2018-06-06 15:00,6,117.44,117.44,117.44,117.44,50
20180901|2018-06-07 07:00,7,117.41,117.41,117.41,117.41,25
20180901|2018-06-07 07:30,7,117.38,117.39,117.38,117.39,50
20180901|2018-06-07 08:00,7,117.43,117.43,117.43,117.43,16
20180901|2018-06-07 08:30,7,117.47,117.48,117.47,117.47,50
20180901|2018-06-07 09:00,7,117.5,117.5,117.5,117.5,8
20180901|2018-06-07 09:30,7,117.52,117.52,117.5,117.5,83
20180901|2018-06-07 10:00,7,117.5,117.5,117.49,117.49,148
20180901|2018-06-07 11:00,7,117.51,117.54,117.51,117.54,12
20180901|2018-06-07 11:30,7,117.55,117.56,117.55,117.56,138
20180901|2018-06-07 12:00,7,117.58,117.6,117.58,117.6,52
20180901|2018-06-07 12:30,7,117.67,117.68,117.64,117.68,107
20180901|2018-06-07 13:00,7,117.68,117.69,117.63,117.63,107
20180901|2018-06-07 13:30,7,117.6,117.6,117.56,117.58,116
20180901|2018-06-07 14:30,7,117.6,117.6,117.57,117.6,42
20180901|2018-06-08 06:00,8,117.64,117.64,117.61,117.61,31
20180901|2018-06-08 06:30,8,117.62,117.62,117.62,117.62,8
20180901|2018-06-08 07:00,8,117.59,117.59,117.59,117.59,4
20180901|2018-06-08 07:30,8,117.59,117.59,117.55,117.55,196
20180901|2018-06-08 08:00,8,117.54,117.54,117.48,117.48,298
20180901|2018-06-08 08:30,8,117.47,117.5,117.47,117.5,38
20180901|2018-06-08 09:00,8,117.5,117.51,117.49,117.49,84
20180901|2018-06-08 09:30,8,117.49,117.49,117.48,117.49,14
20180901|2018-06-08 10:30,8,117.51,117.52,117.51,117.52,6
20180901|2018-06-11 06:00,11,117.48,117.48,117.48,117.48,23
20180901|2018-06-11 07:00,11,117.55,117.56,117.55,117.56,11
20180901|2018-06-11 07:30,11,117.56,117.56,117.56,117.56,2
20180901|2018-06-11 08:00,11,117.55,117.55,117.55,117.55,33
20180901|2018-06-11 09:00,11,117.52,117.52,117.51,117.51,17
20180901|2018-06-11 09:30,11,117.51,117.53,117.51,117.53,14
20180901|2018-06-12 07:30,12,117.56,117.56,117.55,117.55,13
20180901|2018-06-12 08:00,12,117.55,117.56,117.55,117.56,16
20180901|2018-06-12 08:30,12,117.57,117.59,117.57,117.59,23
20180901|2018-06-12 09:00,12,117.56,117.56,117.56,117.56,3
20180901|2018-06-12 11:30,12,117.57,117.57,117.57,117.57,68
20180901|2018-06-13 07:00,13,117.57,117.57,117.57,117.57,5
20180901|2018-06-13 08:30,13,117.59,117.59,117.59,117.59,44
20180901|2018-06-13 09:30,13,117.58,117.58,117.56,117.56,73
20180901|2018-06-13 10:30,13,117.58,117.58,117.58,117.58,50
20180901|2018-06-13 11:00,13,117.53,117.53,117.52,117.52,11
20180901|2018-06-13 11:30,13,117.53,117.53,117.51,117.51,159
20180901|2018-06-13 12:00,13,117.5,117.5,117.49,117.49,68
20180901|2018-06-13 12:30,13,117.5,117.51,117.5,117.51,110
20180901|2018-06-13 13:00,13,117.38,117.38,117.35,117.35,94
20180901|2018-06-13 13:30,13,117.31,117.34,117.29,117.34,159
20180901|2018-06-13 14:00,13,117.33,117.33,117.33,117.33,15
20180901|2018-06-14 07:00,14,117.5,117.53,117.5,117.53,75
20180901|2018-06-14 07:30,14,117.5,117.56,117.5,117.56,346
20180901|2018-06-14 08:00,14,117.53,117.53,117.5,117.5,129
20180901|2018-06-14 08:30,14,117.47,117.47,117.43,117.45,364
20180901|2018-06-14 09:00,14,117.45,117.47,117.44,117.47,300
20180901|2018-06-14 09:30,14,117.51,117.52,117.51,117.52,75
20180901|2018-06-14 10:00,14,117.53,117.54,117.52,117.52,199
20180901|2018-06-14 10:30,14,117.52,117.52,117.52,117.52,50
20180901|2018-06-14 11:00,14,117.52,117.52,117.52,117.52,25
20180901|2018-06-14 11:30,14,117.53,117.55,117.53,117.55,50
20180901|2018-06-14 12:00,14,117.57,117.58,117.56,117.56,155
20180901|2018-06-14 13:00,14,117.55,117.55,117.54,117.54,100
20180901|2018-06-14 13:30,14,117.53,117.53,117.53,117.53,50
20180901|2018-06-14 14:30,14,117.55,117.55,117.55,117.55,25
20180901|2018-06-15 07:00,15,117.65,117.65,117.65,117.65,25
20180901|2018-06-15 07:30,15,117.73,117.78,117.73,117.77,268
20180901|2018-06-15 08:00,15,117.79,117.8,117.78,117.79,168
20180901|2018-06-15 08:30,15,117.81,117.81,117.81,117.81,44
20180901|2018-06-15 09:00,15,117.89,117.9,117.89,117.9,165
20180901|2018-06-15 09:30,15,117.91,117.95,117.91,117.94,271
20180901|2018-06-15 10:00,15,117.93,117.93,117.91,117.91,115
20180901|2018-06-15 10:30,15,117.9,117.9,117.88,117.88,30
20180901|2018-06-15 11:00,15,117.9,117.9,117.9,117.9,80
20180901|2018-06-15 11:30,15,117.9,117.9,117.9,117.9,39
20180901|2018-06-15 12:00,15,117.9,117.93,117.9,117.92,128
20180901|2018-06-15 12:30,15,117.9,117.94,117.9,117.93,139
20180901|2018-06-15 13:00,15,117.92,117.92,117.92,117.92,1
20180901|2018-06-15 13:30,15,117.89,117.89,117.89,117.89,32
20180901|2018-06-18 06:30,18,117.97,117.97,117.97,117.97,17
20180901|2018-06-18 07:00,18,118.01,118.01,118.01,118.01,13
20180901|2018-06-18 08:00,18,117.97,117.97,117.97,117.97,44
20180901|2018-06-18 08:30,18,117.97,117.97,117.95,117.95,4
20180901|2018-06-18 09:30,18,117.98,117.98,117.98,117.98,135
20180901|2018-06-18 10:30,18,117.99,117.99,117.99,117.99,52
20180901|2018-06-18 11:30,18,118,118,118,118,2
20180901|2018-06-18 13:00,18,118,118,118,118,23
20180901|2018-06-18 14:00,18,118,118,118,118,58
20180901|2018-06-18 15:00,18,118,118,118,118,59
20180901|2018-06-19 07:00,19,118.19,118.19,118.19,118.19,50
20180901|2018-06-19 08:00,19,118.15,118.15,118.14,118.14,5
20180901|2018-06-19 09:00,19,118.15,118.23,118.15,118.23,78
20180901|2018-06-19 09:30,19,118.22,118.22,118.21,118.21,12
20180901|2018-06-19 10:30,19,118.2,118.2,118.19,118.19,100
20180901|2018-06-20 04:30,20,118.21,118.21,118.21,118.21,1
20180901|2018-06-20 05:00,20,118.17,118.17,118.17,118.17,1
20180901|2018-06-20 06:00,20,118.27,118.27,118.27,118.27,1
20180901|2018-06-20 07:30,20,118.2,118.2,118.2,118.2,44
20180901|2018-06-20 08:00,20,118.19,118.26,118.19,118.26,36
20180901|2018-06-20 08:30,20,118.2,118.2,118.15,118.15,43
20180901|2018-06-20 09:00,20,118.16,118.18,118.16,118.18,55
20180901|2018-06-20 09:30,20,118.19,118.2,118.19,118.2,42
20180901|2018-06-20 10:00,20,118.19,118.19,118.18,118.18,44
20180901|2018-06-20 10:30,20,118.18,118.18,118.18,118.18,17
20180901|2018-06-20 11:00,20,118.15,118.15,118.15,118.15,25
20180901|2018-06-20 11:30,20,118.15,118.15,118.15,118.15,19
20180901|2018-06-20 12:30,20,118.17,118.17,118.17,118.17,60
20180901|2018-06-20 13:00,20,118.14,118.14,118.14,118.14,4
20180901|2018-06-20 13:30,20,118.15,118.15,118.15,118.15,50
20180901|2018-06-20 15:00,20,118.13,118.13,118.13,118.13,4
20180901|2018-06-21 07:00,21,118.22,118.23,118.22,118.23,27
20180901|2018-06-21 07:30,21,118.27,118.3,118.27,118.3,251
20180901|2018-06-21 08:00,21,118.3,118.3,118.29,118.29,14
20180901|2018-06-21 08:30,21,118.32,118.34,118.31,118.31,130
20180901|2018-06-21 09:00,21,118.33,118.35,118.33,118.35,159
20180901|2018-06-21 09:30,21,118.37,118.38,118.37,118.38,24
20180901|2018-06-21 10:30,21,118.36,118.36,118.34,118.36,133
20180901|2018-06-21 11:30,21,118.37,118.37,118.37,118.37,1
20180901|2018-06-21 12:00,21,118.36,118.36,118.36,118.36,50
20180901|2018-06-21 13:00,21,118.32,118.32,118.31,118.31,205
20180901|2018-06-21 13:30,21,118.3,118.3,118.3,118.3,6
20180901|2018-06-21 15:00,21,118.32,118.32,118.32,118.32,1
20180901|2018-06-22 05:00,22,118.26,118.26,118.26,118.26,38
20180901|2018-06-22 07:00,22,118.18,118.18,118.16,118.16,146
20180901|2018-06-22 07:30,22,118.46,118.46,118.46,118.46,44
20180901|2018-06-22 08:00,22,118.44,118.44,118.44,118.44,50
20180901|2018-06-22 08:30,22,118.47,118.48,118.47,118.48,103
20180901|2018-06-22 09:00,22,118.47,118.49,118.47,118.49,52
20180901|2018-06-22 09:30,22,118.49,118.53,118.49,118.51,221
20180901|2018-06-22 10:00,22,118.49,118.49,118.49,118.49,52
20180901|2018-06-22 10:30,22,118.5,118.5,118.49,118.49,38
20180901|2018-06-22 11:00,22,118.46,118.46,118.43,118.43,5
20180901|2018-06-22 11:30,22,118.44,118.45,118.43,118.43,206
20180901|2018-06-22 12:00,22,118.43,118.43,118.43,118.43,5
20180901|2018-06-22 12:30,22,118.42,118.42,118.42,118.42,2
20180901|2018-06-22 13:00,22,118.43,118.45,118.43,118.45,55
20180901|2018-06-22 13:30,22,118.46,118.46,118.46,118.46,40
20180901|2018-06-22 15:00,22,118.45,118.45,118.45,118.45,7
20180901|2018-06-25 07:00,25,118.57,118.57,118.57,118.57,4
20180901|2018-06-25 07:30,25,118.56,118.56,118.53,118.53,51
20180901|2018-06-25 08:00,25,118.51,118.54,118.5,118.53,152
20180901|2018-06-25 09:00,25,118.59,118.61,118.59,118.59,144
20180901|2018-06-25 09:30,25,118.59,118.6,118.59,118.6,56
20180901|2018-06-25 10:00,25,118.6,118.64,118.6,118.64,105
20180901|2018-06-25 10:30,25,118.63,118.64,118.63,118.63,125
20180901|2018-06-25 11:00,25,118.63,118.64,118.63,118.64,89
20180901|2018-06-25 12:00,25,118.64,118.64,118.64,118.64,2
20180901|2018-06-25 12:30,25,118.62,118.62,118.62,118.62,44
20180901|2018-06-25 13:00,25,118.62,118.63,118.62,118.63,7
20180901|2018-06-25 13:30,25,118.64,118.65,118.64,118.65,55
20180901|2018-06-25 14:30,25,118.63,118.64,118.63,118.64,13
20180901|2018-06-25 15:00,25,118.65,118.65,118.65,118.65,2
20180901|2018-06-26 06:30,26,118.79,118.79,118.79,118.79,50
20180901|2018-06-26 07:00,26,118.78,118.79,118.77,118.77,250
20180901|2018-06-26 07:30,26,118.74,118.74,118.68,118.68,201
20180901|2018-06-26 08:00,26,118.65,118.65,118.56,118.56,181
20180901|2018-06-26 08:30,26,118.55,118.55,118.55,118.55,44
20180901|2018-06-26 09:00,26,118.5,118.5,118.5,118.5,50
20180901|2018-06-26 09:30,26,118.5,118.53,118.5,118.52,183
20180901|2018-06-26 10:00,26,118.53,118.53,118.5,118.5,61
20180901|2018-06-26 10:30,26,118.5,118.5,118.49,118.49,100
20180901|2018-06-26 11:00,26,118.5,118.54,118.5,118.54,95
20180901|2018-06-26 12:00,26,118.49,118.49,118.49,118.49,50
20180901|2018-06-26 12:30,26,118.48,118.48,118.48,118.48,50
20180901|2018-06-26 13:00,26,118.5,118.51,118.5,118.51,51
20180901|2018-06-26 13:30,26,118.5,118.53,118.5,118.53,102
20180901|2018-06-26 15:00,26,118.51,118.51,118.51,118.51,2
20180901|2018-06-27 06:30,27,118.61,118.61,118.61,118.61,50
20180901|2018-06-27 07:00,27,118.55,118.55,118.51,118.54,232
20180901|2018-06-27 07:30,27,118.53,118.53,118.53,118.53,2
20180901|2018-06-27 08:00,27,118.58,118.61,118.57,118.61,221
20180901|2018-06-27 08:30,27,118.61,118.61,118.61,118.61,1
20180901|2018-06-27 09:00,27,118.6,118.6,118.58,118.58,350
20180901|2018-06-27 09:30,27,118.57,118.57,118.57,118.57,63
20180901|2018-06-27 10:00,27,118.58,118.59,118.58,118.59,44
20180901|2018-06-27 11:00,27,118.54,118.56,118.54,118.56,55
20180901|2018-06-27 11:30,27,118.57,118.58,118.57,118.58,30
20180901|2018-06-27 12:00,27,118.58,118.6,118.58,118.58,84
20180901|2018-06-27 13:30,27,118.61,118.61,118.61,118.61,66
20180901|2018-06-27 15:00,27,118.72,118.72,118.71,118.71,58
20180901|2018-06-28 06:30,28,118.48,118.48,118.47,118.48,168
20180901|2018-06-28 07:00,28,118.47,118.51,118.47,118.47,201
20180901|2018-06-28 07:30,28,118.46,118.46,118.45,118.45,100
20180901|2018-06-28 08:00,28,118.45,118.46,118.43,118.43,465
20180901|2018-06-28 08:30,28,118.39,118.41,118.38,118.38,309
20180901|2018-06-28 09:00,28,118.36,118.36,118.33,118.33,180
20180901|2018-06-28 09:30,28,118.36,118.37,118.29,118.29,178
20180901|2018-06-28 10:00,28,118.29,118.31,118.23,118.23,390
20180901|2018-06-28 10:30,28,118.23,118.24,118.21,118.21,113
20180901|2018-06-28 11:00,28,118.22,118.23,118.22,118.23,111
20180901|2018-06-28 11:30,28,118.26,118.26,118.26,118.26,3
20180901|2018-06-28 12:00,28,118.25,118.25,118.25,118.25,52
20180901|2018-06-28 12:30,28,118.24,118.24,118.2,118.2,56
20180901|2018-06-28 13:00,28,118.22,118.22,118.22,118.22,100
20180901|2018-06-28 13:30,28,118.24,118.26,118.24,118.26,65
20180901|2018-06-29 07:00,29,118.31,118.32,118.31,118.32,56
20180901|2018-06-29 07:30,29,118.12,118.16,118.11,118.16,301
20180901|2018-06-29 08:00,29,118.17,118.17,118.11,118.12,591
20180901|2018-06-29 08:30,29,118.16,118.16,118.13,118.13,113
20180901|2018-06-29 09:00,29,118.16,118.17,118.14,118.15,218
20180901|2018-06-29 09:30,29,118.09,118.09,118.07,118.09,125
20180901|2018-06-29 10:00,29,118.11,118.13,118.11,118.12,160
20180901|2018-06-29 10:30,29,118.12,118.14,118.11,118.11,136
20180901|2018-06-29 11:00,29,118.1,118.11,118.08,118.08,42
20180901|2018-06-29 12:00,29,118,118.01,118,118.01,45
20180901|2018-07-03 05:00,3,117.94,117.94,117.93,117.93,6
20180901|2018-07-03 05:30,3,117.9,117.9,117.86,117.86,54
20180901|2018-07-03 07:30,3,118.05,118.05,118.04,118.05,56
20180901|2018-07-03 08:00,3,118.1,118.1,118.1,118.1,12
20180901|2018-07-03 09:00,3,118.18,118.19,118.18,118.19,51
20180901|2018-07-03 11:30,3,118.12,118.12,118.12,118.12,14
20180901|2018-07-03 13:30,3,118.15,118.15,118.08,118.08,7
20180901|2018-07-03 14:00,3,118.09,118.1,118.09,118.1,3
20180901|2018-07-04 09:00,4,118.13,118.13,118.13,118.13,20
20180901|2018-07-04 09:30,4,118.1,118.1,118.1,118.1,45
20180901|2018-07-04 12:00,4,118.07,118.07,118.07,118.07,6
20180901|2018-07-04 12:30,4,118,118,118,118,50
20180901|2018-07-04 13:00,4,118,118,118,118,10
20180901|2018-07-05 07:00,5,117.99,118,117.99,118,5
20180901|2018-07-05 07:30,5,118.03,118.03,118.02,118.02,58
20180901|2018-07-05 08:00,5,118.03,118.06,118.03,118.06,66
20180901|2018-07-05 08:30,5,118.08,118.09,118.08,118.09,55
20180901|2018-07-05 09:30,5,118.09,118.09,118.08,118.08,100
20180901|2018-07-05 10:00,5,118.1,118.11,118.1,118.11,52
20180901|2018-07-05 10:30,5,118.06,118.06,118.06,118.06,6
20180901|2018-07-05 11:00,5,118.1,118.1,118.05,118.06,151
20180901|2018-07-05 11:30,5,118.05,118.05,118.05,118.05,1
20180901|2018-07-05 12:30,5,118.08,118.08,118.08,118.08,16
20180901|2018-07-05 13:00,5,118.07,118.07,118.07,118.07,5
20180901|2018-07-05 13:30,5,118.05,118.05,118.05,118.05,5
20180901|2018-07-06 08:00,6,118.11,118.11,118.11,118.11,14
20180901|2018-07-06 08:30,6,118.05,118.05,118.03,118.05,16
20180901|2018-07-06 09:00,6,118.09,118.09,118.09,118.09,25
20180901|2018-07-06 10:30,6,118.07,118.07,118.07,118.07,50
20180901|2018-07-06 11:00,6,118.08,118.08,118.08,118.08,163
20180901|2018-07-06 11:30,6,118.1,118.1,118.1,118.1,50
20180901|2018-07-09 07:00,9,117.99,118.02,117.99,118.02,71
20180901|2018-07-09 07:30,9,118,118.03,118,118.03,45
20180901|2018-07-09 08:00,9,117.99,117.99,117.99,117.99,50
20180901|2018-07-09 08:30,9,117.93,117.93,117.91,117.93,105
20180901|2018-07-09 09:00,9,117.97,117.97,117.95,117.95,9
20180901|2018-07-09 09:30,9,117.96,117.96,117.96,117.96,50
20180901|2018-07-09 10:00,9,117.95,117.95,117.95,117.95,50
20180901|2018-07-09 10:30,9,118.01,118.01,118.01,118.01,50
20180901|2018-07-09 11:00,9,117.99,117.99,117.99,117.99,1
20180901|2018-07-09 11:30,9,117.97,117.97,117.95,117.95,75
20180901|2018-07-10 06:00,10,117.91,117.91,117.89,117.89,100
20180901|2018-07-10 07:00,10,117.88,117.92,117.88,117.92,92
20180901|2018-07-10 07:30,10,117.95,117.95,117.93,117.93,300
20180901|2018-07-10 08:30,10,117.95,117.95,117.95,117.95,50
20180901|2018-07-10 09:00,10,117.99,117.99,117.99,117.99,3
20180901|2018-07-10 09:30,10,117.99,118,117.99,118,66
20180901|2018-07-10 11:00,10,118,118,118,118,75
20180901|2018-07-10 11:30,10,117.99,117.99,117.99,117.99,50
20180901|2018-07-10 12:00,10,117.97,117.97,117.97,117.97,50
20180901|2018-07-10 13:30,10,118,118.02,117.99,118.01,110
20180901|2018-07-10 14:00,10,118.01,118.01,118.01,118.01,3
20180901|2018-07-10 14:30,10,118,118,117.99,117.99,32
20180901|2018-07-10 15:00,10,117.99,117.99,117.99,117.99,16
20180901|2018-07-11 07:30,11,117.99,118,117.97,117.97,126
20180901|2018-07-11 09:00,11,117.91,117.91,117.88,117.89,217
20180901|2018-07-11 09:30,11,117.91,117.92,117.91,117.91,150
20180901|2018-07-11 10:00,11,117.91,117.91,117.9,117.9,59
20180901|2018-07-11 11:30,11,117.91,117.91,117.91,117.91,50
20180901|2018-07-11 12:00,11,117.94,117.95,117.94,117.95,100
20180901|2018-07-11 12:30,11,117.95,117.95,117.95,117.95,55
20180901|2018-07-11 13:00,11,118.01,118.01,118.01,118.01,50
20180901|2018-07-11 13:30,11,118.03,118.05,118.03,118.05,52
20180901|2018-07-12 07:00,12,117.96,117.96,117.96,117.96,50
20180901|2018-07-12 08:00,12,117.97,117.97,117.97,117.97,6
20180901|2018-07-12 09:00,12,117.97,117.97,117.97,117.97,30
20180901|2018-07-12 09:30,12,117.99,117.99,117.99,117.99,10
20180901|2018-07-12 10:00,12,118,118,118,118,14
20180901|2018-07-12 10:30,12,118.01,118.01,118.01,118.01,5
20180901|2018-07-12 11:00,12,118.01,118.02,118.01,118.02,20
20180901|2018-07-12 11:30,12,118,118.02,118,118.02,58
20180901|2018-07-12 13:30,12,118.02,118.02,118.02,118.02,50
20180901|2018-07-13 07:00,13,118.17,118.17,118.17,118.17,91
20180901|2018-07-13 08:00,13,118.14,118.14,118.11,118.12,193
20180901|2018-07-13 08:30,13,118.06,118.08,118.06,118.08,61
20180901|2018-07-13 09:00,13,118.12,118.12,118.12,118.12,10
20180901|2018-07-13 09:30,13,118.16,118.16,118.16,118.16,25
20180901|2018-07-13 11:30,13,118.14,118.14,118.14,118.14,2
20180901|2018-07-16 06:30,16,118.06,118.06,118.06,118.06,50
20180901|2018-07-16 07:00,16,118.14,118.14,118.11,118.11,121
20180901|2018-07-16 07:30,16,118.11,118.15,118.1,118.13,9
20180901|2018-07-16 08:00,16,118.13,118.13,118.11,118.11,34
20180901|2018-07-16 08:30,16,118.08,118.08,118.08,118.08,16
20180901|2018-07-16 09:00,16,118.05,118.05,118.05,118.05,18
20180901|2018-07-16 09:30,16,118.04,118.04,118.04,118.04,17
20180901|2018-07-16 11:00,16,118.08,118.09,118.08,118.09,53
20180901|2018-07-16 11:30,16,118.08,118.08,118.08,118.08,3
20180901|2018-07-16 12:00,16,118.11,118.12,118.11,118.12,100
20180901|2018-07-16 12:30,16,118.12,118.13,118.12,118.13,21
20180901|2018-07-16 13:00,16,118.12,118.12,118.11,118.11,20
20180901|2018-07-16 14:00,16,118.14,118.14,118.14,118.14,34
20180901|2018-07-17 07:00,17,118.24,118.24,118.24,118.24,50
20180901|2018-07-17 07:30,17,118.25,118.25,118.24,118.24,77
20180901|2018-07-17 08:00,17,118.24,118.24,118.23,118.23,124
20180901|2018-07-17 08:30,17,118.25,118.25,118.25,118.25,110
20180901|2018-07-17 09:00,17,118.23,118.24,118.23,118.24,78
20180901|2018-07-17 09:30,17,118.22,118.22,118.22,118.22,65
20180901|2018-07-17 10:00,17,118.26,118.29,118.26,118.29,195
20180901|2018-07-17 10:30,17,118.32,118.32,118.31,118.31,55
20180901|2018-07-17 11:00,17,118.3,118.3,118.3,118.3,6
20180901|2018-07-17 11:30,17,118.29,118.29,118.29,118.29,4
20180901|2018-07-17 12:00,17,118.25,118.25,118.25,118.25,50
20180901|2018-07-17 12:30,17,118.25,118.25,118.24,118.24,60
20180901|2018-07-17 13:00,17,118.23,118.23,118.23,118.23,44
20180901|2018-07-18 06:00,18,118.31,118.34,118.31,118.34,100
20180901|2018-07-18 07:00,18,118.33,118.33,118.33,118.33,4
20180901|2018-07-18 07:30,18,118.32,118.32,118.32,118.32,9
20180901|2018-07-18 08:00,18,118.28,118.28,118.28,118.28,16
20180901|2018-07-18 08:30,18,118.26,118.26,118.25,118.25,62
20180901|2018-07-18 09:30,18,118.25,118.25,118.21,118.21,154
20180901|2018-07-18 10:00,18,118.2,118.2,118.2,118.2,5
20180901|2018-07-18 10:30,18,118.17,118.17,118.17,118.17,50
20180901|2018-07-18 11:00,18,118.18,118.18,118.18,118.18,2
20180901|2018-07-18 13:30,18,118.21,118.21,118.21,118.21,160
20180901|2018-07-18 15:00,18,118.15,118.15,118.15,118.15,76
20180901|2018-07-19 07:00,19,118.19,118.19,118.19,118.19,52
20180901|2018-07-19 07:30,19,118.2,118.23,118.2,118.23,68
20180901|2018-07-19 08:00,19,118.24,118.24,118.24,118.24,50
20180901|2018-07-19 08:30,19,118.24,118.28,118.24,118.28,57
20180901|2018-07-19 09:00,19,118.28,118.3,118.27,118.27,139
20180901|2018-07-19 09:30,19,118.28,118.29,118.27,118.27,155
20180901|2018-07-19 10:00,19,118.3,118.3,118.3,118.3,1
20180901|2018-07-19 10:30,19,118.29,118.29,118.29,118.29,50
20180901|2018-07-19 11:30,19,118.35,118.35,118.35,118.35,19
20180901|2018-07-19 12:00,19,118.37,118.37,118.37,118.37,105
20180901|2018-07-19 13:30,19,118.33,118.33,118.33,118.33,50
20180901|2018-07-20 07:00,20,118.3,118.3,118.16,118.3,194
20180901|2018-07-20 07:30,20,118.13,118.2,118.13,118.17,175
20180901|2018-07-20 08:00,20,118.15,118.15,118.1,118.1,205
20180901|2018-07-20 08:30,20,118.07,118.07,118.07,118.07,24
20180901|2018-07-20 09:00,20,118.06,118.06,118.05,118.06,138
20180901|2018-07-20 09:30,20,118.06,118.06,117.99,117.99,170
20180901|2018-07-20 10:00,20,118,118,117.99,117.99,60
20180901|2018-07-20 10:30,20,118,118.05,118,118.05,100
20180901|2018-07-20 11:30,20,118.04,118.04,118.04,118.04,3
20180901|2018-07-20 13:00,20,118,118.01,118,118,166
20180901|2018-07-20 14:00,20,118.02,118.02,118.01,118.01,16
20180901|2018-07-23 07:00,23,118.02,118.02,118,118,39
20180901|2018-07-23 07:30,23,117.97,117.97,117.95,117.95,51
20180901|2018-07-23 08:00,23,117.92,117.93,117.92,117.93,70
20180901|2018-07-23 08:30,23,117.92,117.92,117.91,117.91,32
20180901|2018-07-23 09:00,23,117.91,117.91,117.91,117.91,50
20180901|2018-07-23 09:30,23,117.88,117.88,117.87,117.87,105
20180901|2018-07-23 10:00,23,117.87,117.87,117.84,117.86,86
20180901|2018-07-23 10:30,23,117.83,117.83,117.83,117.83,50
20180901|2018-07-23 12:00,23,117.81,117.81,117.81,117.81,10
20180901|2018-07-23 13:00,23,117.82,117.82,117.82,117.82,16
20180901|2018-07-24 07:00,24,117.8,117.8,117.77,117.77,118
20180901|2018-07-24 07:30,24,117.74,117.75,117.74,117.74,200
20180901|2018-07-24 08:00,24,117.74,117.75,117.74,117.75,75
20180901|2018-07-24 08:30,24,117.73,117.73,117.7,117.73,158
20180901|2018-07-24 09:00,24,117.74,117.76,117.74,117.76,41
20180901|2018-07-24 10:00,24,117.77,117.77,117.75,117.75,51
20180901|2018-07-24 10:30,24,117.75,117.75,117.74,117.74,105
20180901|2018-07-24 11:30,24,117.75,117.75,117.75,117.75,45
20180901|2018-07-24 12:00,24,117.75,117.75,117.75,117.75,39
20180901|2018-07-24 12:30,24,117.8,117.8,117.8,117.8,50
20180901|2018-07-24 13:30,24,117.78,117.78,117.78,117.78,150
20180901|2018-07-25 07:00,25,117.74,117.74,117.68,117.71,162
20180901|2018-07-25 07:30,25,117.71,117.71,117.69,117.69,79
20180901|2018-07-25 08:00,25,117.67,117.7,117.67,117.7,121
20180901|2018-07-25 08:30,25,117.67,117.68,117.67,117.68,51
20180901|2018-07-25 09:00,25,117.66,117.66,117.65,117.65,91
20180901|2018-07-25 09:30,25,117.65,117.68,117.59,117.67,478
20180901|2018-07-25 10:00,25,117.69,117.7,117.66,117.67,318
20180901|2018-07-25 10:30,25,117.64,117.65,117.64,117.65,9
20180901|2018-07-25 11:00,25,117.62,117.62,117.62,117.62,58
20180901|2018-07-25 11:30,25,117.63,117.63,117.63,117.63,110
20180901|2018-07-25 12:00,25,117.64,117.65,117.64,117.64,103
20180901|2018-07-25 12:30,25,117.64,117.64,117.61,117.61,151
20180901|2018-07-25 13:00,25,117.57,117.57,117.55,117.55,29
20180901|2018-07-25 13:30,25,117.54,117.54,117.54,117.54,100
20180901|2018-07-25 14:30,25,117.47,117.48,117.44,117.48,79
20180901|2018-07-25 15:00,25,117.46,117.46,117.46,117.46,2
20180901|2018-07-26 07:00,26,117.48,117.48,117.41,117.41,35
20180901|2018-07-26 07:30,26,117.43,117.46,117.38,117.46,528
20180901|2018-07-26 08:00,26,117.47,117.47,117.47,117.47,50
20180901|2018-07-26 08:30,26,117.43,117.47,117.41,117.47,280
20180901|2018-07-26 09:00,26,117.46,117.54,117.46,117.54,115
20180901|2018-07-26 09:30,26,117.55,117.57,117.55,117.56,122
20180901|2018-07-26 10:00,26,117.53,117.56,117.53,117.54,294
20180901|2018-07-26 10:30,26,117.54,117.54,117.54,117.54,28
20180901|2018-07-26 11:30,26,117.52,117.52,117.52,117.52,10
20180901|2018-07-26 12:00,26,117.5,117.5,117.49,117.49,150
20180901|2018-07-26 12:30,26,117.5,117.5,117.46,117.46,73
20180901|2018-07-26 13:00,26,117.47,117.47,117.47,117.47,50
20180901|2018-07-26 13:30,26,117.47,117.47,117.47,117.47,4
20180901|2018-07-26 14:00,26,117.46,117.46,117.46,117.46,50
20180901|2018-07-26 14:30,26,117.45,117.45,117.45,117.45,3
20180901|2018-07-27 06:30,27,117.47,117.47,117.47,117.47,11
20180901|2018-07-27 07:00,27,117.41,117.41,117.41,117.41,50
20180901|2018-07-27 07:30,27,117.42,117.48,117.42,117.48,162
20180901|2018-07-27 08:00,27,117.48,117.51,117.47,117.51,88
20180901|2018-07-27 08:30,27,117.49,117.49,117.49,117.49,6
20180901|2018-07-27 09:00,27,117.47,117.47,117.47,117.47,66
20180901|2018-07-27 09:30,27,117.45,117.45,117.45,117.45,50
20180901|2018-07-27 10:00,27,117.42,117.42,117.42,117.42,52
20180901|2018-07-27 11:30,27,117.48,117.48,117.48,117.48,59
20180901|2018-07-27 12:00,27,117.49,117.49,117.47,117.47,100
20180901|2018-07-27 12:30,27,117.46,117.46,117.45,117.45,10
20180901|2018-07-27 13:00,27,117.45,117.45,117.45,117.45,1
20180901|2018-07-27 13:30,27,117.45,117.45,117.44,117.44,2
20180901|2018-07-30 05:00,30,116.79,116.79,116.79,116.79,1
20180901|2018-07-30 07:30,30,117.3,117.32,117.3,117.3,172
20180901|2018-07-30 08:00,30,117.31,117.33,117.3,117.31,301
20180901|2018-07-30 08:30,30,117.3,117.3,117.3,117.3,2
20180901|2018-07-30 09:00,30,117.33,117.34,117.33,117.34,117
20180901|2018-07-30 09:30,30,117.33,117.33,117.33,117.33,32
20180901|2018-07-30 10:00,30,117.33,117.33,117.33,117.33,50
20180901|2018-07-30 10:30,30,117.37,117.39,117.37,117.39,9
20180901|2018-07-30 11:00,30,117.4,117.4,117.4,117.4,7
20180901|2018-07-30 11:30,30,117.4,117.4,117.4,117.4,44
20180901|2018-07-30 12:30,30,117.44,117.44,117.44,117.44,50
20180901|2018-07-30 13:30,30,117.44,117.46,117.43,117.46,110
20180901|2018-07-31 05:00,31,117.5,117.5,117.5,117.5,10
20180901|2018-07-31 06:00,31,117.5,117.5,117.5,117.5,50
20180901|2018-07-31 07:00,31,117.5,117.5,117.49,117.49,51
20180901|2018-07-31 07:30,31,117.45,117.45,117.44,117.44,150
20180901|2018-07-31 08:00,31,117.42,117.46,117.4,117.41,343
20180901|2018-07-31 08:30,31,117.39,117.41,117.39,117.41,26
20180901|2018-07-31 09:00,31,117.41,117.41,117.36,117.36,232
20180901|2018-07-31 09:30,31,117.36,117.36,117.32,117.35,63
20180901|2018-07-31 10:00,31,117.34,117.34,117.34,117.34,81
20180901|2018-07-31 10:30,31,117.36,117.39,117.36,117.38,277
20180901|2018-07-31 11:00,31,117.38,117.39,117.37,117.38,98
20180901|2018-07-31 11:30,31,117.39,117.39,117.38,117.38,100
20180901|2018-07-31 12:00,31,117.36,117.38,117.35,117.35,200
20180901|2018-07-31 12:30,31,117.32,117.32,117.32,117.32,8
20180901|2018-07-31 13:00,31,117.32,117.32,117.26,117.28,104
20180901|2018-07-31 13:30,31,117.26,117.26,117.26,117.26,2
20180901|2018-07-31 14:30,31,117.3,117.3,117.3,117.3,1
20180901|2018-07-31 15:00,31,117.34,117.34,117.34,117.34,48
20180901|2018-08-01 07:00,1,117.23,117.23,117.21,117.21,113
20180901|2018-08-01 07:30,1,117.23,117.23,117.19,117.19,280
20180901|2018-08-01 08:30,1,117.15,117.16,117.15,117.16,80
20180901|2018-08-01 09:00,1,117.17,117.19,117.17,117.17,277
20180901|2018-08-01 09:30,1,117.14,117.14,117.14,117.14,50
20180901|2018-08-01 10:00,1,117.15,117.15,117.14,117.15,163
20180901|2018-08-01 10:30,1,117.16,117.17,117.16,117.17,62
20180901|2018-08-01 11:00,1,117.21,117.21,117.21,117.21,50
20180901|2018-08-01 12:00,1,117.17,117.17,117.17,117.17,9
20180901|2018-08-01 13:00,1,117.21,117.21,117.17,117.17,61
20180901|2018-08-01 13:30,1,117.12,117.13,117.11,117.13,108
20180901|2018-08-02 05:30,2,117.26,117.26,117.26,117.26,13
20180901|2018-08-02 06:00,2,117.21,117.22,117.2,117.22,4
20180901|2018-08-02 06:30,2,117.2,117.2,117.2,117.2,5
20180901|2018-08-02 07:00,2,117.23,117.24,117.22,117.24,75
20180901|2018-08-02 07:30,2,117.22,117.22,117.2,117.2,171
20180901|2018-08-02 08:00,2,117.22,117.22,117.22,117.22,50
20180901|2018-08-02 08:30,2,117.19,117.19,117.16,117.16,55
20180901|2018-08-02 09:00,2,117.15,117.16,117.15,117.16,55
20180901|2018-08-02 09:30,2,117.16,117.18,117.16,117.18,166
20180901|2018-08-02 10:00,2,117.16,117.2,117.16,117.2,134
20180901|2018-08-02 11:30,2,117.16,117.16,117.16,117.16,3
20180901|2018-08-02 12:00,2,117.17,117.17,117.17,117.17,100
20180901|2018-08-02 13:00,2,117.17,117.17,117.17,117.17,5
20180901|2018-08-02 13:30,2,117.17,117.17,117.17,117.17,100
20180901|2018-08-02 14:30,2,117.17,117.17,117.17,117.17,55
20180901|2018-08-02 15:00,2,117.15,117.15,117.15,117.15,3
20180901|2018-08-03 06:00,3,117.13,117.13,117.13,117.13,10
20180901|2018-08-03 06:30,3,117.15,117.17,117.13,117.13,23
20180901|2018-08-03 07:00,3,117.2,117.2,117.18,117.18,26
20180901|2018-08-03 07:30,3,117.11,117.17,117.11,117.17,311
20180901|2018-08-03 08:00,3,117.16,117.16,117.14,117.14,92
20180901|2018-08-03 08:30,3,117.19,117.19,117.19,117.19,50
20180901|2018-08-03 09:00,3,117.19,117.19,117.19,117.19,50
20180901|2018-08-03 09:30,3,117.22,117.25,117.22,117.22,163
20180901|2018-08-03 10:00,3,117.2,117.22,117.2,117.22,100
20180901|2018-08-03 11:00,3,117.21,117.21,117.21,117.21,100
20180901|2018-08-03 11:30,3,117.2,117.2,117.2,117.2,50
20180901|2018-08-07 07:00,7,117.13,117.13,117.11,117.13,113
20180901|2018-08-07 07:30,7,117.14,117.15,117.14,117.14,155
20180901|2018-08-07 08:00,7,117.11,117.12,117.1,117.1,45
20180901|2018-08-07 08:30,7,117.12,117.12,117.1,117.1,122
20180901|2018-08-07 09:00,7,117.09,117.1,117.09,117.1,100
20180901|2018-08-07 09:30,7,117.09,117.09,117.07,117.08,26
20180901|2018-08-07 10:00,7,117.09,117.09,117.09,117.09,55
20180901|2018-08-07 10:30,7,117.13,117.13,117.13,117.13,15
20180901|2018-08-07 12:00,7,117.12,117.12,117.12,117.12,15
20180901|2018-08-07 13:00,7,117.09,117.11,117.09,117.11,56
20180901|2018-08-07 13:30,7,117.08,117.08,117.06,117.06,66
20180901|2018-08-07 14:00,7,117.06,117.06,117.06,117.06,30
20180901|2018-08-08 06:00,8,117.05,117.05,117.05,117.05,2
20180901|2018-08-08 06:30,8,117.06,117.06,117.06,117.06,50
20180901|2018-08-08 07:00,8,117.08,117.08,117.06,117.06,82
20180901|2018-08-08 07:30,8,117.09,117.11,117.09,117.09,159
20180901|2018-08-08 08:00,8,117.07,117.07,117.07,117.07,3
20180901|2018-08-08 08:30,8,117.1,117.11,117.1,117.11,100
20180901|2018-08-08 09:00,8,117.12,117.12,117.12,117.12,20
20180901|2018-08-08 09:30,8,117.11,117.11,117.11,117.11,55
20180901|2018-08-08 10:00,8,117.12,117.12,117.11,117.11,52
20180901|2018-08-08 11:30,8,117.1,117.1,117.1,117.1,19
20180901|2018-08-08 12:00,8,117.13,117.13,117.13,117.13,26
20180901|2018-08-08 14:00,8,117.12,117.12,117.12,117.12,50
20180901|2018-08-08 14:30,8,117.11,117.11,117.11,117.11,55
20180901|2018-08-09 05:00,9,117.12,117.12,117.12,117.12,4
20180901|2018-08-09 06:30,9,117.18,117.18,117.18,117.18,2
20180901|2018-08-09 07:00,9,117.19,117.19,117.19,117.19,20
20180901|2018-08-09 07:30,9,117.19,117.23,117.19,117.23,120
20180901|2018-08-09 08:00,9,117.24,117.24,117.24,117.24,85
20180901|2018-08-09 08:30,9,117.21,117.24,117.21,117.24,100
20180901|2018-08-09 11:00,9,117.24,117.24,117.24,117.24,8
20180901|2018-08-09 13:30,9,117.2,117.2,117.2,117.2,50
20180901|2018-08-10 07:00,10,117.37,117.37,117.34,117.34,11
20180901|2018-08-10 07:30,10,117.23,117.23,117.23,117.23,1
20180901|2018-08-10 08:00,10,117.24,117.27,117.23,117.27,137
20180901|2018-08-10 08:30,10,117.31,117.33,117.31,117.33,59
20180901|2018-08-10 09:30,10,117.36,117.36,117.36,117.36,1
20180901|2018-08-10 10:00,10,117.36,117.39,117.36,117.39,35
20180901|2018-08-10 10:30,10,117.39,117.39,117.39,117.39,1
20180901|2018-08-10 11:00,10,117.39,117.39,117.39,117.39,4
20180901|2018-08-10 11:30,10,117.41,117.42,117.41,117.42,75
20180901|2018-08-10 12:00,10,117.42,117.42,117.42,117.42,64
20180901|2018-08-10 12:30,10,117.41,117.41,117.41,117.41,1
20180901|2018-08-10 13:00,10,117.45,117.45,117.43,117.44,86
20180901|2018-08-10 13:30,10,117.43,117.43,117.43,117.43,50
20180901|2018-08-10 14:00,10,117.44,117.44,117.4,117.4,34
20180901|2018-08-10 15:00,10,117.41,117.41,117.41,117.41,3
20180901|2018-08-13 06:30,13,117.5,117.5,117.5,117.5,2
20180901|2018-08-13 07:00,13,117.48,117.48,117.47,117.47,23
20180901|2018-08-13 07:30,13,117.38,117.38,117.38,117.38,10
20180901|2018-08-13 08:00,13,117.35,117.35,117.35,117.35,4
20180901|2018-08-13 08:30,13,117.32,117.32,117.32,117.32,34
20180901|2018-08-13 09:00,13,117.34,117.34,117.32,117.32,75
20180901|2018-08-13 09:30,13,117.31,117.31,117.31,117.31,50
20180901|2018-08-13 10:00,13,117.34,117.34,117.34,117.34,50
20180901|2018-08-13 10:30,13,117.38,117.39,117.38,117.39,51
20180901|2018-08-13 11:30,13,117.4,117.4,117.4,117.4,58
20180901|2018-08-13 12:00,13,117.4,117.4,117.38,117.38,100
20180901|2018-08-14 07:00,14,117.31,117.31,117.31,117.31,3
20180901|2018-08-14 07:30,14,117.33,117.33,117.33,117.33,35
20180901|2018-08-14 09:30,14,117.31,117.31,117.31,117.31,16
20180901|2018-08-14 10:30,14,117.33,117.33,117.33,117.33,50
20180901|2018-08-14 13:00,14,117.32,117.32,117.32,117.32,25
20180901|2018-08-14 13:30,14,117.34,117.34,117.34,117.34,16
20180901|2018-08-14 14:00,14,117.3,117.3,117.3,117.3,25
20180901|2018-08-15 06:30,15,117.41,117.41,117.38,117.38,109
20180901|2018-08-15 07:30,15,117.4,117.41,117.4,117.41,66
20180901|2018-08-15 08:00,15,117.45,117.45,117.42,117.43,92
20180901|2018-08-15 08:30,15,117.42,117.44,117.42,117.44,29
20180901|2018-08-15 10:00,15,117.5,117.5,117.48,117.49,161
20180901|2018-08-15 10:30,15,117.49,117.49,117.49,117.49,100
20180901|2018-08-15 11:30,15,117.47,117.48,117.47,117.48,8
20180901|2018-08-15 12:30,15,117.5,117.5,117.5,117.5,48
20180901|2018-08-15 13:00,15,117.51,117.51,117.51,117.51,50
20180901|2018-08-15 14:00,15,117.51,117.51,117.51,117.51,13
20180901|2018-08-15 14:30,15,117.51,117.51,117.51,117.51,37
20180901|2018-08-15 15:00,15,117.51,117.51,117.51,117.51,3
20180901|2018-08-16 07:30,16,117.55,117.58,117.55,117.58,53
20180901|2018-08-16 08:00,16,117.58,117.58,117.58,117.58,50
20180901|2018-08-16 08:30,16,117.59,117.59,117.57,117.57,63
20180901|2018-08-16 09:00,16,117.59,117.6,117.59,117.6,98
20180901|2018-08-16 09:30,16,117.58,117.58,117.58,117.58,50
20180901|2018-08-16 10:00,16,117.56,117.59,117.56,117.59,103
20180901|2018-08-16 10:30,16,117.57,117.57,117.56,117.56,100
20180901|2018-08-16 11:30,16,117.59,117.59,117.59,117.59,50
20180901|2018-08-16 12:30,16,117.6,117.61,117.59,117.6,93
20180901|2018-08-17 05:30,17,117.7,117.7,117.7,117.7,130
20180901|2018-08-17 06:00,17,117.69,117.69,117.69,117.69,28
20180901|2018-08-17 06:30,17,117.69,117.69,117.69,117.69,47
20180901|2018-08-17 08:00,17,117.5,117.53,117.5,117.53,104
20180901|2018-08-17 08:30,17,117.53,117.55,117.53,117.55,126
20180901|2018-08-17 09:00,17,117.56,117.56,117.56,117.56,1
20180901|2018-08-17 09:30,17,117.59,117.6,117.59,117.6,102
20180901|2018-08-17 10:00,17,117.57,117.57,117.57,117.57,10
20180901|2018-08-17 10:30,17,117.59,117.59,117.56,117.56,53
20180901|2018-08-17 11:00,17,117.58,117.58,117.58,117.58,10
20180901|2018-08-17 12:00,17,117.59,117.6,117.59,117.6,12
20180901|2018-08-17 12:30,17,117.61,117.61,117.6,117.6,2
20180901|2018-08-17 13:00,17,117.61,117.61,117.55,117.55,100
20180901|2018-08-17 13:30,17,117.55,117.55,117.5,117.5,24
20180901|2018-08-17 14:00,17,117.56,117.56,117.56,117.56,16
20180901|2018-08-20 06:30,20,117.54,117.54,117.54,117.54,4
20180901|2018-08-20 07:00,20,117.59,117.6,117.59,117.6,33
20180901|2018-08-20 07:30,20,117.61,117.63,117.61,117.63,40
20180901|2018-08-20 08:00,20,117.63,117.63,117.63,117.63,104
20180901|2018-08-20 09:00,20,117.6,117.6,117.6,117.6,50
20180901|2018-08-20 10:00,20,117.59,117.59,117.58,117.58,53
20180901|2018-08-20 10:30,20,117.58,117.6,117.58,117.6,39
20180901|2018-08-20 11:00,20,117.58,117.58,117.58,117.58,20
20180901|2018-08-20 11:30,20,117.58,117.58,117.58,117.58,12
20180901|2018-08-20 12:30,20,117.58,117.58,117.58,117.58,4
20180901|2018-08-20 13:00,20,117.57,117.57,117.57,117.57,50
20180901|2018-08-20 13:30,20,117.58,117.6,117.58,117.6,53
20180901|2018-08-20 15:00,20,117.6,117.6,117.6,117.6,50
20180901|2018-08-21 07:00,21,117.54,117.54,117.54,117.54,21
20180901|2018-08-21 07:30,21,117.58,117.58,117.58,117.58,7
20180901|2018-08-21 08:00,21,117.6,117.6,117.6,117.6,4
20180901|2018-08-21 08:30,21,117.58,117.58,117.54,117.55,134
20180901|2018-08-21 09:30,21,117.58,117.59,117.58,117.59,71
20180901|2018-08-21 12:00,21,117.58,117.58,117.58,117.58,1
20180901|2018-08-21 13:00,21,117.59,117.59,117.59,117.59,2
20180901|2018-08-22 07:30,22,117.65,117.65,117.65,117.65,4
20180901|2018-08-22 08:00,22,117.66,117.67,117.66,117.67,60
20180901|2018-08-22 08:30,22,117.68,117.68,117.63,117.63,32
20180901|2018-08-22 09:00,22,117.63,117.63,117.58,117.58,87
20180901|2018-08-22 09:30,22,117.58,117.58,117.54,117.55,96
20180901|2018-08-22 10:00,22,117.54,117.54,117.54,117.54,2
20180901|2018-08-22 10:30,22,117.54,117.54,117.54,117.54,20
20180901|2018-08-22 11:00,22,117.57,117.57,117.57,117.57,12
20180901|2018-08-22 11:30,22,117.59,117.59,117.59,117.59,4
20180901|2018-08-22 12:30,22,117.58,117.58,117.58,117.58,1
20180901|2018-08-22 13:30,22,117.58,117.58,117.58,117.58,46
20180901|2018-08-23 07:00,23,117.58,117.58,117.57,117.57,100
20180901|2018-08-23 07:30,23,117.57,117.58,117.57,117.58,150
20180901|2018-08-23 08:30,23,117.57,117.57,117.57,117.57,4
20180901|2018-08-23 09:00,23,117.55,117.55,117.55,117.55,50
20180901|2018-08-23 10:00,23,117.54,117.54,117.54,117.54,15
20180901|2018-08-23 10:30,23,117.57,117.57,117.57,117.57,13
20180901|2018-08-23 11:30,23,117.54,117.54,117.54,117.54,15
20180901|2018-08-23 14:00,23,117.54,117.54,117.54,117.54,50
20180901|2018-08-23 15:00,23,117.51,117.51,117.51,117.51,4
20180901|2018-08-24 06:00,24,117.48,117.48,117.48,117.48,55
20180901|2018-08-24 11:30,24,117.46,117.46,117.46,117.46,1
20180901|2018-08-24 12:30,24,117.49,117.49,117.49,117.49,50
20180901|2018-08-27 11:00,27,117.45,117.45,117.45,117.45,50
20180901|2018-08-27 12:00,27,117.45,117.45,117.45,117.45,50
20180901|2018-08-27 12:30,27,117.46,117.46,117.46,117.46,50
20180901|2018-08-27 13:00,27,117.43,117.43,117.43,117.43,78
20180901|2018-08-27 13:30,27,117.42,117.42,117.42,117.42,50
20180901|2018-08-28 07:00,28,117.38,117.38,117.38,117.38,3
20180901|2018-08-28 08:30,28,117.31,117.33,117.31,117.33,16
20180901|2018-08-28 09:00,28,117.35,117.35,117.35,117.35,4
20180901|2018-08-28 10:00,28,117.33,117.33,117.33,117.33,1
20180901|2018-08-29 08:30,29,117.45,117.45,117.44,117.44,56
20181201|2018-08-28 08:30,28,116.2,116.2,116.2,116.2,1
20181201|2018-08-28 09:00,28,116.14,116.14,116.14,116.14,1
20181201|2018-08-29 07:30,29,116.15,116.15,116.13,116.13,150
20181201|2018-08-29 08:00,29,116.15,116.15,116.15,116.15,50
20181201|2018-08-29 08:30,29,116.15,116.17,116.15,116.17,48
20181201|2018-08-29 09:00,29,116.17,116.17,116.16,116.16,45
20181201|2018-08-29 11:00,29,116.17,116.17,116.17,116.17,200
20181201|2018-08-29 13:30,29,116.21,116.21,116.2,116.2,11
20181201|2018-08-30 08:00,30,116.36,116.36,116.36,116.36,16
20181201|2018-08-30 08:30,30,116.33,116.37,116.33,116.37,251
20181201|2018-08-30 11:00,30,116.38,116.38,116.38,116.38,1
20181201|2018-08-30 11:30,30,116.37,116.37,116.37,116.37,50
20181201|2018-08-30 12:00,30,116.35,116.35,116.34,116.34,100
20181201|2018-08-30 12:30,30,116.33,116.33,116.33,116.33,50
20181201|2018-08-30 13:00,30,116.38,116.38,116.38,116.38,49
20181201|2018-08-31 06:00,31,116.43,116.43,116.43,116.43,9
20181201|2018-08-31 07:00,31,116.51,116.51,116.51,116.51,23
20181201|2018-08-31 07:30,31,116.55,116.59,116.55,116.59,76
20181201|2018-08-31 08:00,31,116.59,116.61,116.59,116.61,19
20181201|2018-08-31 08:30,31,116.59,116.59,116.56,116.56,56
20181201|2018-08-31 09:00,31,116.55,116.57,116.54,116.54,191
20181201|2018-08-31 10:00,31,116.62,116.66,116.62,116.66,60
20181201|2018-08-31 11:00,31,116.61,116.61,116.61,116.61,50
20181201|2018-08-31 11:30,31,116.62,116.62,116.62,116.62,8
20181201|2018-08-31 12:00,31,116.65,116.68,116.64,116.64,77
20181201|2018-09-04 07:30,4,116.66,116.66,116.64,116.66,134
20181201|2018-09-04 08:00,4,116.62,116.62,116.62,116.62,50
20181201|2018-09-04 08:30,4,116.67,116.67,116.67,116.67,50
20181201|2018-09-04 09:30,4,116.62,116.62,116.62,116.62,24
20181201|2018-09-04 11:00,4,116.6,116.63,116.6,116.63,90
20181201|2018-09-04 11:30,4,116.63,116.63,116.62,116.62,51
20181201|2018-09-04 12:30,4,116.63,116.63,116.63,116.63,50
20181201|2018-09-04 13:30,4,116.64,116.64,116.64,116.64,7
20181201|2018-09-05 07:30,5,116.6,116.6,116.59,116.59,100
20181201|2018-09-05 09:00,5,116.57,116.57,116.57,116.57,100
20181201|2018-09-05 09:30,5,116.6,116.6,116.59,116.59,155
20181201|2018-09-05 10:00,5,116.61,116.63,116.61,116.63,59
20181201|2018-09-05 10:30,5,116.65,116.65,116.65,116.65,15
20181201|2018-09-05 12:30,5,116.65,116.65,116.65,116.65,22
20181201|2018-09-05 13:30,5,116.66,116.66,116.65,116.65,92
20181201|2018-09-06 07:00,6,116.63,116.63,116.63,116.63,50
20181201|2018-09-06 07:30,6,116.65,116.65,116.65,116.65,50
20181201|2018-09-06 08:00,6,116.67,116.68,116.67,116.68,11
20181201|2018-09-06 08:30,6,116.65,116.66,116.65,116.66,20
20181201|2018-09-06 09:00,6,116.64,116.67,116.64,116.67,90
20181201|2018-09-06 09:30,6,116.67,116.76,116.67,116.72,327
20181201|2018-09-06 10:00,6,116.73,116.73,116.73,116.73,8
20181201|2018-09-06 10:30,6,116.74,116.74,116.73,116.74,30
20181201|2018-09-06 11:00,6,116.74,116.75,116.74,116.75,22
20181201|2018-09-06 11:30,6,116.74,116.75,116.74,116.75,29
20181201|2018-09-06 12:00,6,116.75,116.75,116.75,116.75,10
20181201|2018-09-06 12:30,6,116.77,116.77,116.75,116.76,30
20181201|2018-09-06 13:00,6,116.75,116.77,116.75,116.77,40
20181201|2018-09-06 13:30,6,116.73,116.73,116.65,116.66,175
20181201|2018-09-07 07:00,7,116.53,116.53,116.53,116.53,20
20181201|2018-09-07 07:30,7,116.56,116.56,116.49,116.49,24
20181201|2018-09-07 08:00,7,116.48,116.48,116.48,116.48,10
20181201|2018-09-07 08:30,7,116.42,116.42,116.38,116.38,93
20181201|2018-09-07 09:00,7,116.38,116.39,116.38,116.39,145
20181201|2018-09-07 09:30,7,116.4,116.4,116.4,116.4,8
20181201|2018-09-07 10:00,7,116.39,116.42,116.38,116.42,62
20181201|2018-09-07 10:30,7,116.42,116.42,116.4,116.4,70
20181201|2018-09-07 11:00,7,116.42,116.42,116.42,116.42,10
20181201|2018-09-07 12:00,7,116.41,116.41,116.41,116.41,4
20181201|2018-09-07 13:00,7,116.41,116.41,116.41,116.41,20
20181201|2018-09-07 13:30,7,116.39,116.39,116.39,116.39,6
20181201|2018-09-07 14:00,7,116.35,116.35,116.35,116.35,10
20181201|2018-09-07 14:30,7,116.34,116.37,116.34,116.37,56
20181201|2018-09-10 07:30,10,116.36,116.38,116.36,116.38,101
20181201|2018-09-10 08:00,10,116.35,116.37,116.35,116.35,142
20181201|2018-09-10 08:30,10,116.37,116.38,116.36,116.36,36
20181201|2018-09-10 09:00,10,116.4,116.41,116.38,116.41,66
20181201|2018-09-10 09:30,10,116.39,116.39,116.39,116.39,50
20181201|2018-09-10 11:30,10,116.38,116.38,116.38,116.38,100
20181201|2018-09-10 12:30,10,116.39,116.39,116.39,116.39,50
20181201|2018-09-10 13:30,10,116.37,116.37,116.37,116.37,30
20181201|2018-09-10 14:00,10,116.37,116.37,116.37,116.37,5
20181201|2018-09-11 07:00,11,116.34,116.35,116.32,116.32,103
20181201|2018-09-11 07:30,11,116.33,116.33,116.32,116.32,79
20181201|2018-09-11 08:00,11,116.29,116.31,116.29,116.31,65
20181201|2018-09-11 08:30,11,116.31,116.31,116.31,116.31,40
20181201|2018-09-11 09:00,11,116.26,116.26,116.24,116.24,125
20181201|2018-09-11 09:30,11,116.28,116.28,116.25,116.26,108
20181201|2018-09-11 10:00,11,116.25,116.25,116.25,116.25,50
20181201|2018-09-11 10:30,11,116.25,116.25,116.25,116.25,50
20181201|2018-09-11 11:30,11,116.25,116.25,116.25,116.25,50
20181201|2018-09-11 12:00,11,116.24,116.24,116.22,116.22,152
20181201|2018-09-11 12:30,11,116.23,116.23,116.23,116.23,50
20181201|2018-09-11 15:00,11,116.17,116.17,116.17,116.17,21
20181201|2018-09-12 07:30,12,116.21,116.23,116.21,116.23,200
20181201|2018-09-12 08:00,12,116.24,116.24,116.23,116.23,102
20181201|2018-09-12 08:30,12,116.24,116.25,116.23,116.23,101
20181201|2018-09-12 09:00,12,116.22,116.22,116.19,116.2,200
20181201|2018-09-12 09:30,12,116.22,116.22,116.21,116.21,71
20181201|2018-09-12 10:00,12,116.2,116.21,116.17,116.17,150
20181201|2018-09-12 10:30,12,116.16,116.2,116.16,116.2,19
20181201|2018-09-12 11:00,12,116.2,116.2,116.2,116.2,50
20181201|2018-09-12 11:30,12,116.19,116.19,116.18,116.18,100
20181201|2018-09-12 12:30,12,116.19,116.19,116.19,116.19,50
20181201|2018-09-12 13:30,12,116.17,116.17,116.17,116.17,66
20181201|2018-09-13 07:30,13,116.21,116.23,116.2,116.23,153
20181201|2018-09-13 08:00,13,116.23,116.23,116.22,116.22,63
20181201|2018-09-13 08:30,13,116.2,116.2,116.17,116.19,198
20181201|2018-09-13 09:00,13,116.15,116.15,116.15,116.15,50
20181201|2018-09-13 09:30,13,116.19,116.21,116.19,116.21,150
20181201|2018-09-13 11:00,13,116.18,116.18,116.18,116.18,35
20181201|2018-09-13 14:00,13,116.17,116.17,116.17,116.17,44
20181201|2018-09-13 14:30,13,116.17,116.17,116.17,116.17,14
20181201|2018-09-14 07:00,14,116.14,116.14,116.08,116.08,92
20181201|2018-09-14 07:30,14,116.1,116.1,116.05,116.05,316
20181201|2018-09-14 08:00,14,116.06,116.08,116.05,116.08,58
20181201|2018-09-14 09:00,14,116.09,116.12,116.09,116.12,101
20181201|2018-09-14 09:30,14,116.15,116.16,116.15,116.16,100
20181201|2018-09-14 10:00,14,116.13,116.13,116.13,116.13,50
20181201|2018-09-14 11:00,14,116.14,116.15,116.14,116.15,185
20181201|2018-09-14 11:30,14,116.15,116.15,116.15,116.15,12
20181201|2018-09-14 12:30,14,116.16,116.16,116.16,116.16,5
20181201|2018-09-14 13:00,14,116.15,116.15,116.15,116.15,51
20181201|2018-09-17 07:00,17,116.11,116.11,116.07,116.07,53
20181201|2018-09-17 07:30,17,116.11,116.11,116.11,116.11,2
20181201|2018-09-17 08:00,17,116.12,116.12,116.12,116.12,50
20181201|2018-09-17 08:30,17,116.1,116.12,116.1,116.12,150
20181201|2018-09-17 09:00,17,116.17,116.17,116.15,116.17,79
20181201|2018-09-17 10:30,17,116.17,116.17,116.17,116.17,27
20181201|2018-09-17 11:00,17,116.17,116.17,116.17,116.17,50
20181201|2018-09-17 12:00,17,116.15,116.15,116.15,116.15,81
20181201|2018-09-17 13:00,17,116.16,116.16,116.16,116.16,50
20181201|2018-09-17 13:30,17,116.14,116.14,116.14,116.14,50
20181201|2018-09-17 14:30,17,116.19,116.19,116.19,116.19,22
20181201|2018-09-18 07:30,18,116.15,116.16,116.15,116.15,74
20181201|2018-09-18 08:00,18,116.14,116.17,116.14,116.15,131
20181201|2018-09-18 08:30,18,116.15,116.16,116.11,116.13,357
20181201|2018-09-18 09:00,18,116.1,116.1,116.08,116.09,250
20181201|2018-09-18 09:30,18,116.08,116.08,116.07,116.07,50
20181201|2018-09-18 11:00,18,116.05,116.06,116.05,116.06,76
20181201|2018-09-18 11:30,18,116.1,116.1,116.1,116.1,22
20181201|2018-09-18 13:00,18,116.07,116.07,116.05,116.05,29
20181201|2018-09-18 13:30,18,116.05,116.05,116.05,116.05,18
20181201|2018-09-18 14:30,18,116.03,116.03,116.03,116.03,1
20181201|2018-09-19 05:00,19,116.02,116.02,116.02,116.02,6
20181201|2018-09-19 05:30,19,116,116,116,116,19
20181201|2018-09-19 07:00,19,116.05,116.06,116.04,116.04,165
20181201|2018-09-19 07:30,19,116.02,116.02,116.02,116.02,4
20181201|2018-09-19 08:30,19,116.02,116.02,115.98,115.98,58
20181201|2018-09-19 09:00,19,115.98,116.01,115.97,116.01,290
20181201|2018-09-19 09:30,19,115.96,115.96,115.96,115.96,50
20181201|2018-09-19 10:00,19,115.97,115.98,115.97,115.98,200
20181201|2018-09-19 10:30,19,115.98,115.98,115.98,115.98,32
20181201|2018-09-19 11:00,19,115.97,115.98,115.97,115.98,60
20181201|2018-09-19 11:30,19,115.98,115.98,115.98,115.98,50
20181201|2018-09-19 12:30,19,115.97,115.97,115.97,115.97,50
20181201|2018-09-19 13:00,19,115.96,115.96,115.94,115.94,100
20181201|2018-09-19 13:30,19,115.93,115.93,115.9,115.9,95
20181201|2018-09-20 06:00,20,115.89,115.89,115.89,115.89,60
20181201|2018-09-20 06:30,20,115.89,115.89,115.86,115.86,59
20181201|2018-09-20 07:00,20,115.85,115.85,115.84,115.85,134
20181201|2018-09-20 07:30,20,115.83,115.83,115.83,115.83,100
20181201|2018-09-20 08:00,20,115.85,115.85,115.84,115.84,200
20181201|2018-09-20 08:30,20,115.84,115.85,115.84,115.85,110
20181201|2018-09-20 09:00,20,115.87,115.87,115.87,115.87,51
20181201|2018-09-20 09:30,20,115.87,115.87,115.86,115.86,3
20181201|2018-09-20 10:00,20,115.87,115.87,115.87,115.87,1
20181201|2018-09-20 12:00,20,115.88,115.88,115.88,115.88,50
20181201|2018-09-20 12:30,20,115.88,115.88,115.87,115.87,64
20181201|2018-09-20 13:30,20,115.86,115.86,115.84,115.86,172
20181201|2018-09-20 14:00,20,115.86,115.86,115.86,115.86,100
20181201|2018-09-20 14:30,20,115.86,115.86,115.86,115.86,8
20181201|2018-09-21 07:00,21,115.9,115.9,115.9,115.9,8
20181201|2018-09-21 07:30,21,115.85,115.85,115.79,115.79,252
20181201|2018-09-21 08:00,21,115.79,115.82,115.71,115.79,631
20181201|2018-09-21 08:30,21,115.82,115.87,115.82,115.87,144
20181201|2018-09-21 09:00,21,115.89,115.89,115.89,115.89,8
20181201|2018-09-21 10:00,21,115.85,115.86,115.84,115.84,158
20181201|2018-09-21 11:00,21,115.84,115.84,115.84,115.84,4
20181201|2018-09-21 11:30,21,115.86,115.86,115.86,115.86,50
20181201|2018-09-21 12:00,21,115.85,115.86,115.85,115.86,20
20181201|2018-09-21 13:30,21,115.85,115.85,115.85,115.85,50
20181201|2018-09-21 14:00,21,115.83,115.83,115.83,115.83,64
20181201|2018-09-24 06:00,24,115.83,115.83,115.83,115.83,76
20181201|2018-09-24 06:30,24,115.85,115.85,115.85,115.85,34
20181201|2018-09-24 07:00,24,115.83,115.83,115.83,115.83,14
20181201|2018-09-24 07:30,24,115.85,115.85,115.84,115.84,66
20181201|2018-09-24 08:00,24,115.8,115.8,115.76,115.76,422
20181201|2018-09-24 08:30,24,115.79,115.79,115.79,115.79,13
20181201|2018-09-24 09:00,24,115.8,115.82,115.8,115.82,63
20181201|2018-09-24 09:30,24,115.83,115.83,115.83,115.83,102
20181201|2018-09-24 10:00,24,115.82,115.82,115.82,115.82,50
20181201|2018-09-24 10:30,24,115.79,115.79,115.79,115.79,100
20181201|2018-09-24 12:00,24,115.78,115.79,115.78,115.79,150
20181201|2018-09-24 12:30,24,115.78,115.78,115.77,115.78,300
20181201|2018-09-24 13:30,24,115.79,115.79,115.79,115.79,8
20181201|2018-09-24 14:00,24,115.78,115.78,115.78,115.78,50
20181201|2018-09-24 14:30,24,115.78,115.78,115.78,115.78,50
20181201|2018-09-25 07:30,25,115.7,115.73,115.7,115.73,150
20181201|2018-09-25 08:00,25,115.69,115.69,115.69,115.69,50
20181201|2018-09-25 08:30,25,115.72,115.72,115.72,115.72,50
20181201|2018-09-25 09:30,25,115.71,115.71,115.71,115.71,9
20181201|2018-09-25 10:00,25,115.72,115.72,115.72,115.72,50
20181201|2018-09-25 10:30,25,115.71,115.71,115.71,115.71,60
20181201|2018-09-25 11:00,25,115.71,115.71,115.7,115.7,76
20181201|2018-09-25 11:30,25,115.72,115.72,115.72,115.72,16
20181201|2018-09-25 13:00,25,115.7,115.7,115.7,115.7,112
20181201|2018-09-25 13:30,25,115.69,115.69,115.69,115.69,100
20181201|2018-09-26 07:00,26,115.75,115.75,115.75,115.75,50
20181201|2018-09-26 07:30,26,115.73,115.74,115.72,115.74,150
20181201|2018-09-26 08:00,26,115.75,115.75,115.74,115.74,200
20181201|2018-09-26 08:30,26,115.75,115.75,115.75,115.75,130
20181201|2018-09-26 09:00,26,115.75,115.75,115.75,115.75,50
20181201|2018-09-26 09:30,26,115.75,115.75,115.73,115.73,31
20181201|2018-09-26 10:30,26,115.74,115.74,115.74,115.74,25
20181201|2018-09-26 11:30,26,115.75,115.76,115.75,115.76,54
20181201|2018-09-26 12:00,26,115.76,115.76,115.76,115.76,8
20181201|2018-09-26 12:30,26,115.78,115.78,115.78,115.78,50
20181201|2018-09-26 13:00,26,115.82,115.82,115.8,115.8,150
20181201|2018-09-26 13:30,26,115.81,115.83,115.78,115.83,364
20181201|2018-09-26 14:00,26,115.84,115.85,115.84,115.85,64
20181201|2018-09-26 15:00,26,115.87,115.87,115.87,115.87,8
20181201|2018-09-27 06:30,27,115.9,115.9,115.9,115.9,6
20181201|2018-09-27 07:00,27,115.91,115.91,115.89,115.89,150
20181201|2018-09-27 07:30,27,115.91,115.91,115.9,115.9,100
20181201|2018-09-27 08:00,27,115.89,115.89,115.87,115.87,280
20181201|2018-09-27 08:30,27,115.89,115.9,115.89,115.9,75
20181201|2018-09-27 09:00,27,115.89,115.9,115.89,115.9,125
20181201|2018-09-27 09:30,27,115.89,115.89,115.88,115.88,114
20181201|2018-09-27 10:00,27,115.88,115.88,115.83,115.83,250
20181201|2018-09-27 10:30,27,115.84,115.84,115.83,115.83,65
20181201|2018-09-27 11:00,27,115.83,115.83,115.83,115.83,50
20181201|2018-09-27 11:30,27,115.83,115.83,115.83,115.83,50
20181201|2018-09-27 13:00,27,115.86,115.86,115.86,115.86,49
20181201|2018-09-27 13:30,27,115.85,115.85,115.85,115.85,44
20181201|2018-09-27 14:00,27,115.86,115.86,115.86,115.86,64
20181201|2018-09-27 14:30,27,115.86,115.86,115.86,115.86,5
20181201|2018-09-27 15:00,27,115.87,115.87,115.87,115.87,3
20181201|2018-09-28 05:00,28,115.91,115.91,115.91,115.91,20
20181201|2018-09-28 07:30,28,115.83,115.85,115.8,115.85,177
20181201|2018-09-28 08:00,28,115.86,115.86,115.83,115.84,120
20181201|2018-09-28 08:30,28,115.85,115.85,115.84,115.84,83
20181201|2018-09-28 09:00,28,115.83,115.83,115.8,115.82,23
20181201|2018-09-28 09:30,28,115.81,115.81,115.78,115.78,124
20181201|2018-09-28 10:30,28,115.81,115.84,115.81,115.84,103
20181201|2018-09-28 12:30,28,115.82,115.82,115.82,115.82,10
20181201|2018-09-28 13:30,28,115.8,115.8,115.8,115.8,50
20181201|2018-10-01 06:00,1,115.5,115.5,115.5,115.5,10
20181201|2018-10-01 06:30,1,115.53,115.53,115.53,115.53,13
20181201|2018-10-01 07:00,1,115.5,115.5,115.41,115.44,376
20181201|2018-10-01 07:30,1,115.46,115.5,115.46,115.5,65
20181201|2018-10-01 08:00,1,115.49,115.51,115.49,115.5,66
20181201|2018-10-01 08:30,1,115.48,115.48,115.48,115.48,59
20181201|2018-10-01 09:00,1,115.5,115.5,115.48,115.48,56
20181201|2018-10-01 10:30,1,115.46,115.46,115.45,115.45,144
20181201|2018-10-01 11:00,1,115.45,115.45,115.45,115.45,50
20181201|2018-10-01 11:30,1,115.44,115.44,115.44,115.44,68
20181201|2018-10-01 12:00,1,115.41,115.41,115.41,115.41,14
20181201|2018-10-01 13:30,1,115.43,115.44,115.43,115.44,150
20181201|2018-10-02 07:30,2,115.51,115.51,115.5,115.5,64
20181201|2018-10-02 08:00,2,115.49,115.49,115.49,115.49,50
20181201|2018-10-02 08:30,2,115.51,115.57,115.51,115.56,300
20181201|2018-10-02 09:00,2,115.56,115.6,115.54,115.6,132
20181201|2018-10-02 09:30,2,115.59,115.59,115.59,115.59,62
20181201|2018-10-02 10:00,2,115.6,115.6,115.57,115.57,277
20181201|2018-10-02 10:30,2,115.6,115.62,115.6,115.62,107
20181201|2018-10-02 11:00,2,115.61,115.61,115.61,115.61,25
20181201|2018-10-02 11:30,2,115.62,115.62,115.61,115.61,55
20181201|2018-10-02 12:00,2,115.58,115.58,115.58,115.58,50
20181201|2018-10-02 13:30,2,115.59,115.6,115.59,115.6,59
20181201|2018-10-02 14:00,2,115.6,115.6,115.59,115.59,58
20181201|2018-10-03 07:00,3,115.52,115.52,115.45,115.45,150
20181201|2018-10-03 07:30,3,115.48,115.48,115.47,115.47,75
20181201|2018-10-03 08:30,3,115.48,115.48,115.48,115.48,100
20181201|2018-10-03 09:00,3,115.45,115.45,115.43,115.43,221
20181201|2018-10-03 09:30,3,115.43,115.44,115.41,115.43,165
20181201|2018-10-03 10:00,3,115.41,115.41,115.38,115.38,150
20181201|2018-10-03 10:30,3,115.37,115.38,115.35,115.38,134
20181201|2018-10-03 11:00,3,115.38,115.38,115.38,115.38,14
20181201|2018-10-03 11:30,3,115.34,115.34,115.34,115.34,150
20181201|2018-10-03 12:00,3,115.3,115.3,115.3,115.3,100
20181201|2018-10-03 12:30,3,115.3,115.3,115.3,115.3,5
20181201|2018-10-03 13:00,3,115.28,115.28,115.23,115.27,220
20181201|2018-10-03 13:30,3,115.26,115.26,115.25,115.26,59
20181201|2018-10-03 14:00,3,115.31,115.31,115.31,115.31,50
20181201|2018-10-04 05:00,4,115.18,115.18,115.18,115.18,51
20181201|2018-10-04 07:00,4,115.18,115.25,115.18,115.25,427
20181201|2018-10-04 07:30,4,115.29,115.32,115.29,115.32,20
20181201|2018-10-04 08:00,4,115.29,115.31,115.29,115.3,491
20181201|2018-10-04 08:30,4,115.29,115.31,115.28,115.28,161
20181201|2018-10-04 09:00,4,115.31,115.31,115.3,115.31,252
20181201|2018-10-04 09:30,4,115.31,115.31,115.28,115.28,85
20181201|2018-10-04 10:00,4,115.25,115.25,115.25,115.25,33
20181201|2018-10-04 10:30,4,115.24,115.26,115.24,115.26,101
20181201|2018-10-04 11:00,4,115.26,115.27,115.26,115.27,285
20181201|2018-10-04 11:30,4,115.26,115.26,115.26,115.26,57
20181201|2018-10-04 12:30,4,115.29,115.29,115.27,115.27,75
20181201|2018-10-04 14:00,4,115.25,115.25,115.25,115.25,1
20181201|2018-10-04 15:00,4,115.23,115.23,115.22,115.22,12
20181201|2018-10-05 07:00,5,115.19,115.19,115.16,115.16,42
20181201|2018-10-05 07:30,5,115.11,115.14,115.11,115.13,207
20181201|2018-10-05 08:00,5,115.18,115.2,115.16,115.16,318
20181201|2018-10-05 08:30,5,115.16,115.21,115.16,115.21,244
20181201|2018-10-05 09:00,5,115.21,115.21,115.21,115.21,50
20181201|2018-10-05 09:30,5,115.17,115.18,115.15,115.18,106
20181201|2018-10-05 10:00,5,115.16,115.16,115.15,115.15,87
20181201|2018-10-05 11:00,5,115.07,115.07,115.07,115.07,26
20181201|2018-10-05 12:00,5,115.11,115.11,115.11,115.11,5
20181201|2018-10-09 02:00,9,115.08,115.08,115.08,115.08,5
20181201|2018-10-09 05:00,9,115.16,115.16,115.16,115.16,20
20181201|2018-10-09 07:30,9,115.15,115.17,115.15,115.17,28
20181201|2018-10-09 08:00,9,115.16,115.16,115.15,115.16,16
20181201|2018-10-09 08:30,9,115.16,115.16,115.16,115.16,29
20181201|2018-10-09 09:00,9,115.19,115.21,115.19,115.21,64
20181201|2018-10-09 09:30,9,115.21,115.22,115.21,115.22,97
20181201|2018-10-09 10:00,9,115.24,115.27,115.24,115.27,78
20181201|2018-10-09 10:30,9,115.26,115.26,115.23,115.23,109
20181201|2018-10-09 11:00,9,115.22,115.22,115.22,115.22,50
20181201|2018-10-09 11:30,9,115.24,115.25,115.24,115.25,64
20181201|2018-10-10 06:30,10,115.19,115.19,115.19,115.19,5
20181201|2018-10-10 07:00,10,115.19,115.19,115.16,115.16,90
20181201|2018-10-10 07:30,10,115.15,115.16,115.15,115.16,90
20181201|2018-10-10 08:00,10,115.1,115.1,115.1,115.1,65
20181201|2018-10-10 08:30,10,115.15,115.15,115.15,115.15,50
20181201|2018-10-10 09:00,10,115.18,115.18,115.17,115.17,130
20181201|2018-10-10 09:30,10,115.16,115.16,115.15,115.16,176
20181201|2018-10-10 10:00,10,115.19,115.19,115.19,115.19,50
20181201|2018-10-10 12:00,10,115.24,115.24,115.21,115.21,64
20181201|2018-10-10 12:30,10,115.2,115.2,115.19,115.19,78
20181201|2018-10-10 13:00,10,115.21,115.24,115.21,115.24,100
20181201|2018-10-10 13:30,10,115.28,115.28,115.28,115.28,50
20181201|2018-10-10 14:00,10,115.32,115.32,115.32,115.32,16
20181201|2018-10-10 14:30,10,115.36,115.36,115.36,115.36,9
20181201|2018-10-10 15:00,10,115.38,115.38,115.38,115.38,58
20181201|2018-10-11 06:30,11,115.41,115.41,115.41,115.41,58
20181201|2018-10-11 07:00,11,115.41,115.41,115.4,115.4,134
20181201|2018-10-11 07:30,11,115.43,115.48,115.43,115.47,220
20181201|2018-10-11 08:00,11,115.46,115.51,115.46,115.49,214
20181201|2018-10-11 08:30,11,115.48,115.48,115.43,115.43,102
20181201|2018-10-11 09:00,11,115.44,115.44,115.44,115.44,109
20181201|2018-10-11 09:30,11,115.45,115.5,115.45,115.5,100
20181201|2018-10-11 10:00,11,115.52,115.57,115.52,115.54,271
20181201|2018-10-11 10:30,11,115.54,115.56,115.54,115.55,107
20181201|2018-10-11 11:00,11,115.53,115.53,115.53,115.53,50
20181201|2018-10-11 11:30,11,115.52,115.52,115.52,115.52,50
20181201|2018-10-11 12:00,11,115.53,115.53,115.53,115.53,50
20181201|2018-10-11 12:30,11,115.57,115.57,115.57,115.57,6
20181201|2018-10-11 13:00,11,115.59,115.59,115.59,115.59,27
20181201|2018-10-11 13:30,11,115.62,115.64,115.62,115.63,139
20181201|2018-10-11 14:00,11,115.64,115.64,115.59,115.59,79
20181201|2018-10-11 15:00,11,115.6,115.6,115.6,115.6,10
20181201|2018-10-12 06:00,12,115.57,115.57,115.57,115.57,6
20181201|2018-10-12 06:30,12,115.55,115.55,115.54,115.54,28
20181201|2018-10-12 07:00,12,115.56,115.56,115.56,115.56,30
20181201|2018-10-12 07:30,12,115.57,115.57,115.57,115.57,75
20181201|2018-10-12 08:30,12,115.6,115.61,115.6,115.61,33
20181201|2018-10-12 09:30,12,115.6,115.6,115.59,115.6,76
20181201|2018-10-12 10:00,12,115.59,115.62,115.59,115.62,239
20181201|2018-10-12 10:30,12,115.61,115.61,115.61,115.61,50
20181201|2018-10-12 11:00,12,115.64,115.64,115.64,115.64,34
20181201|2018-10-12 11:30,12,115.65,115.69,115.65,115.67,166
20181201|2018-10-12 12:00,12,115.65,115.65,115.65,115.65,1
20181201|2018-10-12 13:00,12,115.67,115.68,115.67,115.68,100
20181201|2018-10-15 07:00,15,115.64,115.64,115.62,115.62,3
20181201|2018-10-15 07:30,15,115.65,115.66,115.64,115.64,48
20181201|2018-10-15 08:00,15,115.64,115.64,115.63,115.63,50
20181201|2018-10-15 08:30,15,115.65,115.66,115.65,115.66,100
20181201|2018-10-15 09:30,15,115.64,115.64,115.56,115.58,240
20181201|2018-10-15 10:00,15,115.55,115.55,115.54,115.54,114
20181201|2018-10-15 11:00,15,115.56,115.56,115.55,115.56,185
20181201|2018-10-15 12:00,15,115.54,115.54,115.54,115.54,1
20181201|2018-10-15 12:30,15,115.55,115.55,115.55,115.55,1
20181201|2018-10-15 13:00,15,115.55,115.56,115.55,115.56,6
20181201|2018-10-15 13:30,15,115.55,115.55,115.54,115.54,64
20181201|2018-10-16 07:00,16,115.51,115.51,115.49,115.49,91
20181201|2018-10-16 07:30,16,115.51,115.51,115.49,115.49,87
20181201|2018-10-16 08:00,16,115.5,115.51,115.5,115.51,164
20181201|2018-10-16 08:30,16,115.53,115.53,115.52,115.52,100
20181201|2018-10-16 09:00,16,115.5,115.5,115.5,115.5,50
20181201|2018-10-16 09:30,16,115.52,115.52,115.52,115.52,50
20181201|2018-10-16 10:30,16,115.53,115.53,115.53,115.53,64
20181201|2018-10-16 11:00,16,115.54,115.54,115.54,115.54,15
20181201|2018-10-16 11:30,16,115.51,115.51,115.51,115.51,50
20181201|2018-10-16 12:30,16,115.49,115.49,115.49,115.49,1
20181201|2018-10-16 13:00,16,115.5,115.53,115.5,115.53,123
20181201|2018-10-16 14:00,16,115.55,115.55,115.55,115.55,14
20181201|2018-10-17 07:00,17,115.57,115.57,115.54,115.55,68
20181201|2018-10-17 07:30,17,115.58,115.58,115.58,115.58,50
20181201|2018-10-17 08:00,17,115.59,115.61,115.59,115.61,151
20181201|2018-10-17 08:30,17,115.59,115.59,115.57,115.58,87
20181201|2018-10-17 09:00,17,115.58,115.6,115.58,115.59,195
20181201|2018-10-17 09:30,17,115.62,115.62,115.62,115.62,50
20181201|2018-10-17 10:30,17,115.58,115.58,115.56,115.56,150
20181201|2018-10-17 11:00,17,115.59,115.59,115.56,115.56,60
20181201|2018-10-17 11:30,17,115.55,115.55,115.54,115.55,250
20181201|2018-10-17 12:00,17,115.54,115.54,115.54,115.54,50
20181201|2018-10-17 12:30,17,115.53,115.53,115.53,115.53,101
20181201|2018-10-17 13:00,17,115.53,115.53,115.53,115.53,50
20181201|2018-10-17 13:30,17,115.52,115.52,115.52,115.52,8
20181201|2018-10-17 14:00,17,115.49,115.49,115.49,115.49,25
20181201|2018-10-18 06:30,18,115.43,115.43,115.43,115.43,40
20181201|2018-10-18 07:00,18,115.43,115.43,115.43,115.43,100
20181201|2018-10-18 07:30,18,115.44,115.45,115.44,115.45,31
20181201|2018-10-18 08:00,18,115.45,115.45,115.43,115.44,85
20181201|2018-10-18 09:00,18,115.44,115.44,115.44,115.44,32
20181201|2018-10-18 09:30,18,115.43,115.43,115.43,115.43,96
20181201|2018-10-18 10:00,18,115.46,115.49,115.46,115.49,102
20181201|2018-10-18 10:30,18,115.49,115.53,115.49,115.51,279
20181201|2018-10-18 11:00,18,115.52,115.54,115.47,115.49,394
20181201|2018-10-18 11:30,18,115.51,115.51,115.51,115.51,93
20181201|2018-10-18 12:00,18,115.53,115.53,115.53,115.53,22
20181201|2018-10-18 12:30,18,115.58,115.58,115.58,115.58,22
20181201|2018-10-18 13:00,18,115.58,115.58,115.55,115.55,72
20181201|2018-10-18 14:30,18,115.52,115.52,115.52,115.52,8
20181201|2018-10-19 05:30,19,115.52,115.52,115.52,115.52,1
20181201|2018-10-19 07:00,19,115.42,115.44,115.42,115.44,100
20181201|2018-10-19 07:30,19,115.51,115.71,115.51,115.71,185
20181201|2018-10-19 08:00,19,115.69,115.69,115.69,115.69,2
20181201|2018-10-19 08:30,19,115.69,115.69,115.63,115.63,132
20181201|2018-10-19 09:00,19,115.61,115.61,115.59,115.6,52
20181201|2018-10-19 09:30,19,115.6,115.6,115.6,115.6,56
20181201|2018-10-19 10:00,19,115.58,115.58,115.54,115.56,104
20181201|2018-10-19 10:30,19,115.56,115.57,115.56,115.56,170
20181201|2018-10-19 11:30,19,115.55,115.55,115.55,115.55,60
20181201|2018-10-19 12:00,19,115.53,115.53,115.53,115.53,17
20181201|2018-10-19 12:30,19,115.53,115.53,115.53,115.53,4
20181201|2018-10-19 13:00,19,115.56,115.56,115.56,115.56,8
20181201|2018-10-19 13:30,19,115.54,115.54,115.54,115.54,200
20181201|2018-10-19 14:00,19,115.54,115.54,115.54,115.54,50
20181201|2018-10-22 07:00,22,115.61,115.61,115.61,115.61,4
20181201|2018-10-22 07:30,22,115.6,115.6,115.6,115.6,2
20181201|2018-10-22 08:00,22,115.62,115.62,115.6,115.6,59
20181201|2018-10-22 08:30,22,115.58,115.61,115.58,115.61,109
20181201|2018-10-22 09:30,22,115.59,115.59,115.55,115.55,150
20181201|2018-10-22 10:00,22,115.55,115.56,115.55,115.56,82
20181201|2018-10-22 10:30,22,115.57,115.57,115.57,115.57,2
20181201|2018-10-22 11:00,22,115.58,115.58,115.58,115.58,50
20181201|2018-10-22 12:00,22,115.57,115.57,115.57,115.57,50
20181201|2018-10-22 13:30,22,115.56,115.56,115.56,115.56,50
20181201|2018-10-22 14:00,22,115.55,115.56,115.55,115.56,38
20181201|2018-10-23 06:00,23,115.71,115.71,115.71,115.71,20
20181201|2018-10-23 06:30,23,115.71,115.73,115.71,115.73,29
20181201|2018-10-23 07:00,23,115.71,115.72,115.7,115.72,77
20181201|2018-10-23 07:30,23,115.74,115.74,115.73,115.73,139
20181201|2018-10-23 08:00,23,115.75,115.78,115.74,115.77,202
20181201|2018-10-23 08:30,23,115.78,115.79,115.77,115.79,18
20181201|2018-10-23 09:00,23,115.8,115.81,115.75,115.75,221
20181201|2018-10-23 09:30,23,115.79,115.79,115.76,115.76,67
20181201|2018-10-23 10:00,23,115.78,115.78,115.77,115.77,168
20181201|2018-10-23 10:30,23,115.76,115.77,115.76,115.77,80
20181201|2018-10-23 12:00,23,115.75,115.75,115.73,115.73,175
20181201|2018-10-23 12:30,23,115.75,115.75,115.75,115.75,17
20181201|2018-10-23 13:00,23,115.75,115.75,115.72,115.72,34
20181201|2018-10-23 13:30,23,115.71,115.71,115.7,115.7,61
20181201|2018-10-23 14:00,23,115.69,115.7,115.69,115.7,14
20181201|2018-10-24 07:00,24,115.71,115.71,115.69,115.69,150
20181201|2018-10-24 08:00,24,115.7,115.7,115.7,115.7,25
20181201|2018-10-24 08:30,24,115.7,115.7,115.68,115.69,125
20181201|2018-10-24 09:00,24,115.65,115.65,115.55,115.55,97
20181201|2018-10-24 09:30,24,115.58,115.63,115.58,115.63,76
20181201|2018-10-24 10:00,24,115.64,115.64,115.64,115.64,51
20181201|2018-10-24 10:30,24,115.66,115.67,115.51,115.51,433
20181201|2018-10-24 11:00,24,115.48,115.53,115.48,115.53,276
20181201|2018-10-24 11:30,24,115.56,115.56,115.54,115.54,150
20181201|2018-10-24 12:00,24,115.53,115.56,115.53,115.56,77
20181201|2018-10-24 12:30,24,115.56,115.56,115.54,115.54,100
20181201|2018-10-24 13:30,24,115.51,115.55,115.51,115.55,63
20181201|2018-10-24 14:30,24,115.62,115.62,115.62,115.62,25
20181201|2018-10-25 05:00,25,115.52,115.52,115.52,115.52,25
20181201|2018-10-25 06:30,25,115.53,115.53,115.51,115.51,55
20181201|2018-10-25 07:00,25,115.51,115.51,115.51,115.51,50
20181201|2018-10-25 07:30,25,115.55,115.56,115.54,115.56,107
20181201|2018-10-25 08:00,25,115.54,115.62,115.54,115.62,160
20181201|2018-10-25 08:30,25,115.65,115.65,115.57,115.57,191
20181201|2018-10-25 09:00,25,115.57,115.57,115.57,115.57,2
20181201|2018-10-25 09:30,25,115.57,115.57,115.55,115.57,170
20181201|2018-10-25 10:00,25,115.57,115.57,115.54,115.54,227
20181201|2018-10-25 10:30,25,115.53,115.55,115.53,115.55,296
20181201|2018-10-25 11:00,25,115.59,115.59,115.59,115.59,3
20181201|2018-10-25 11:30,25,115.55,115.55,115.55,115.55,18
20181201|2018-10-25 12:00,25,115.54,115.54,115.53,115.53,2
20181201|2018-10-25 13:00,25,115.53,115.53,115.53,115.53,100
20181201|2018-10-25 13:30,25,115.54,115.54,115.54,115.54,22
20181201|2018-10-25 14:30,25,115.53,115.53,115.53,115.53,50
20181201|2018-10-25 15:00,25,115.55,115.55,115.55,115.55,50
20181201|2018-10-25 15:30,25,115.55,115.55,115.55,115.55,50
20181201|2018-10-26 05:30,26,115.74,115.74,115.74,115.74,33
20181201|2018-10-26 06:00,26,115.74,115.74,115.72,115.72,48
20181201|2018-10-26 07:00,26,115.76,115.76,115.74,115.74,137
20181201|2018-10-26 07:30,26,115.72,115.73,115.69,115.73,208
20181201|2018-10-26 09:00,26,115.84,115.84,115.81,115.82,84
20181201|2018-10-26 10:00,26,115.88,115.88,115.88,115.88,1
20181201|2018-10-26 10:30,26,115.81,115.81,115.81,115.81,3
20181201|2018-10-26 11:30,26,115.78,115.78,115.78,115.78,50
20181201|2018-10-26 12:00,26,115.79,115.79,115.78,115.78,5
20181201|2018-10-26 12:30,26,115.81,115.83,115.81,115.83,4
20181201|2018-10-29 07:00,29,115.76,115.76,115.76,115.76,10
20181201|2018-10-29 08:00,29,115.8,115.8,115.8,115.8,50
20181201|2018-10-29 08:30,29,115.81,115.81,115.79,115.79,99
20181201|2018-10-29 09:00,29,115.75,115.77,115.75,115.77,91
20181201|2018-10-29 09:30,29,115.78,115.79,115.77,115.77,100
20181201|2018-10-29 10:00,29,115.78,115.78,115.78,115.78,101
20181201|2018-10-29 11:00,29,115.79,115.81,115.79,115.81,12
20181201|2018-10-29 11:30,29,115.79,115.79,115.79,115.79,1
20181201|2018-10-29 12:00,29,115.76,115.76,115.76,115.76,10
20181201|2018-10-29 13:00,29,115.77,115.81,115.77,115.81,66
20181201|2018-10-29 13:30,29,115.79,115.8,115.79,115.8,59
20181201|2018-10-29 14:00,29,115.83,115.87,115.83,115.87,41
20181201|2018-10-30 06:00,30,115.75,115.75,115.75,115.75,51
20181201|2018-10-30 06:30,30,115.73,115.74,115.73,115.74,75
20181201|2018-10-30 07:00,30,115.75,115.75,115.75,115.75,25
20181201|2018-10-30 07:30,30,115.74,115.74,115.73,115.74,150
20181201|2018-10-30 08:00,30,115.74,115.78,115.74,115.76,135
20181201|2018-10-30 08:30,30,115.74,115.75,115.71,115.72,184
20181201|2018-10-30 09:00,30,115.72,115.76,115.72,115.76,253
20181201|2018-10-30 09:30,30,115.77,115.77,115.77,115.77,100
20181201|2018-10-30 10:00,30,115.76,115.76,115.76,115.76,66
20181201|2018-10-30 10:30,30,115.74,115.74,115.74,115.74,150
20181201|2018-10-30 11:00,30,115.73,115.73,115.72,115.72,100
20181201|2018-10-30 11:30,30,115.73,115.73,115.73,115.73,50
20181201|2018-10-30 13:30,30,115.71,115.71,115.71,115.71,10
20181201|2018-10-30 14:00,30,115.69,115.69,115.69,115.69,25
20181201|2018-10-30 14:30,30,115.63,115.63,115.63,115.63,25
20181201|2018-10-30 15:00,30,115.61,115.61,115.57,115.57,147
20181201|2018-10-31 07:00,31,115.51,115.51,115.45,115.45,496
20181201|2018-10-31 07:30,31,115.4,115.4,115.38,115.4,150
20181201|2018-10-31 08:00,31,115.43,115.45,115.43,115.45,83
20181201|2018-10-31 08:30,31,115.45,115.45,115.43,115.43,97
20181201|2018-10-31 09:00,31,115.38,115.4,115.38,115.4,132
20181201|2018-10-31 09:30,31,115.42,115.43,115.42,115.43,147
20181201|2018-10-31 10:00,31,115.43,115.45,115.41,115.41,191
20181201|2018-10-31 10:30,31,115.43,115.46,115.43,115.46,142
20181201|2018-10-31 11:00,31,115.47,115.47,115.47,115.47,50
20181201|2018-11-01 03:00,1,115.3,115.3,115.3,115.3,10
20181201|2018-11-01 06:00,1,115.38,115.38,115.38,115.38,5
20181201|2018-11-01 06:30,1,115.37,115.38,115.37,115.38,159
20181201|2018-11-01 07:00,1,115.33,115.35,115.33,115.34,52
20181201|2018-11-01 07:30,1,115.37,115.37,115.34,115.34,75
20181201|2018-11-01 08:00,1,115.34,115.34,115.34,115.34,50
20181201|2018-11-01 08:30,1,115.38,115.39,115.38,115.39,68
20181201|2018-11-01 09:00,1,115.41,115.42,115.41,115.41,198
20181201|2018-11-01 09:30,1,115.41,115.41,115.4,115.4,75
20181201|2018-11-01 10:00,1,115.45,115.45,115.45,115.45,24
20181201|2018-11-01 10:30,1,115.45,115.45,115.45,115.45,25
20181201|2018-11-01 12:00,1,115.51,115.51,115.51,115.51,23
20181201|2018-11-01 12:30,1,115.53,115.53,115.53,115.53,50
20181201|2018-11-01 13:30,1,115.5,115.51,115.49,115.5,182
20181201|2018-11-01 14:00,1,115.48,115.5,115.48,115.5,32
20181201|2018-11-01 14:30,1,115.51,115.51,115.51,115.51,6
20181201|2018-11-01 15:00,1,115.5,115.5,115.5,115.5,1
20181201|2018-11-02 07:30,2,115.35,115.46,115.35,115.45,457
20181201|2018-11-02 08:00,2,115.45,115.45,115.42,115.42,99
20181201|2018-11-02 08:30,2,115.45,115.45,115.41,115.41,425
20181201|2018-11-02 09:00,2,115.41,115.43,115.41,115.43,95
20181201|2018-11-02 09:30,2,115.46,115.46,115.42,115.42,250
20181201|2018-11-02 10:00,2,115.44,115.45,115.44,115.45,116
20181201|2018-11-02 10:30,2,115.41,115.41,115.41,115.41,50
20181201|2018-11-02 11:00,2,115.37,115.37,115.37,115.37,50
20181201|2018-11-02 11:30,2,115.4,115.4,115.4,115.4,5
20181201|2018-11-02 13:00,2,115.4,115.4,115.37,115.37,66
20181201|2018-11-02 13:30,2,115.38,115.38,115.35,115.35,190
20181201|2018-11-05 07:00,5,115.37,115.37,115.37,115.37,50
20181201|2018-11-05 07:30,5,115.38,115.38,115.36,115.36,45
20181201|2018-11-05 08:00,5,115.37,115.38,115.37,115.38,80
20181201|2018-11-05 08:30,5,115.37,115.37,115.36,115.36,52
20181201|2018-11-05 10:30,5,115.4,115.4,115.4,115.4,50
20181201|2018-11-05 11:30,5,115.4,115.4,115.4,115.4,40
20181201|2018-11-05 12:00,5,115.4,115.4,115.39,115.39,75
20181201|2018-11-05 13:00,5,115.39,115.39,115.38,115.38,261
20181201|2018-11-05 13:30,5,115.38,115.4,115.38,115.4,138
20181201|2018-11-06 06:30,6,115.41,115.41,115.41,115.41,1
20181201|2018-11-06 07:00,6,115.39,115.39,115.39,115.39,3
20181201|2018-11-06 07:30,6,115.41,115.41,115.41,115.41,100
20181201|2018-11-06 08:30,6,115.39,115.39,115.39,115.39,50
20181201|2018-11-06 10:30,6,115.38,115.38,115.37,115.37,66
20181201|2018-11-06 11:00,6,115.38,115.38,115.37,115.37,95
20181201|2018-11-06 11:30,6,115.36,115.36,115.36,115.36,4
20181201|2018-11-06 12:00,6,115.37,115.37,115.37,115.37,50
20181201|2018-11-06 12:30,6,115.35,115.35,115.35,115.35,51
20181201|2018-11-06 13:00,6,115.37,115.37,115.37,115.37,101
20181201|2018-11-06 13:30,6,115.36,115.36,115.36,115.36,50
20181201|2018-11-06 14:30,6,115.34,115.34,115.32,115.32,41
20181201|2018-11-07 04:00,7,115.48,115.48,115.48,115.48,1
20181201|2018-11-07 04:30,7,115.46,115.46,115.46,115.46,50
20181201|2018-11-07 07:00,7,115.33,115.33,115.33,115.33,51
20181201|2018-11-07 08:00,7,115.35,115.35,115.35,115.35,51
20181201|2018-11-07 08:30,7,115.34,115.34,115.34,115.34,75
20181201|2018-11-07 09:00,7,115.36,115.37,115.34,115.37,199
20181201|2018-11-07 09:30,7,115.36,115.38,115.36,115.38,221
20181201|2018-11-07 10:00,7,115.38,115.38,115.35,115.37,151
20181201|2018-11-07 10:30,7,115.38,115.38,115.38,115.38,50
20181201|2018-11-07 11:00,7,115.41,115.41,115.41,115.41,50
20181201|2018-11-07 12:00,7,115.36,115.36,115.36,115.36,150
20181201|2018-11-07 12:30,7,115.37,115.37,115.37,115.37,1
20181201|2018-11-07 13:30,7,115.35,115.35,115.35,115.35,132
20181201|2018-11-07 14:00,7,115.35,115.35,115.35,115.35,1
20181201|2018-11-07 14:30,7,115.35,115.35,115.35,115.35,5
20181201|2018-11-08 07:00,8,115.35,115.35,115.35,115.35,66
20181201|2018-11-08 07:30,8,115.35,115.35,115.35,115.35,46
20181201|2018-11-08 08:30,8,115.36,115.36,115.36,115.36,16
20181201|2018-11-08 09:00,8,115.36,115.36,115.35,115.35,134
20181201|2018-11-08 09:30,8,115.34,115.34,115.33,115.33,52
20181201|2018-11-08 10:00,8,115.34,115.34,115.34,115.34,66
20181201|2018-11-08 10:30,8,115.31,115.31,115.31,115.31,50
20181201|2018-11-08 11:00,8,115.3,115.3,115.3,115.3,50
20181201|2018-11-08 12:30,8,115.28,115.28,115.28,115.28,50
20181201|2018-11-08 13:00,8,115.29,115.29,115.27,115.27,150
20181201|2018-11-08 13:30,8,115.29,115.33,115.29,115.33,141
20181201|2018-11-08 15:00,8,115.26,115.26,115.26,115.26,8
20181201|2018-11-09 06:30,9,115.4,115.4,115.39,115.39,60
20181201|2018-11-09 07:00,9,115.37,115.37,115.34,115.34,160
20181201|2018-11-09 07:30,9,115.33,115.34,115.3,115.3,82
20181201|2018-11-09 08:00,9,115.29,115.33,115.29,115.33,51
20181201|2018-11-09 08:30,9,115.36,115.37,115.36,115.37,103
20181201|2018-11-09 09:00,9,115.4,115.4,115.4,115.4,3
20181201|2018-11-09 09:30,9,115.38,115.38,115.38,115.38,50
20181201|2018-11-09 10:00,9,115.4,115.4,115.38,115.38,65
20181201|2018-11-09 10:30,9,115.42,115.43,115.42,115.43,18
20181201|2018-11-13 04:30,13,115.46,115.46,115.46,115.46,1
20181201|2018-11-13 06:30,13,115.5,115.5,115.47,115.47,150
20181201|2018-11-13 07:00,13,115.46,115.49,115.45,115.49,66
20181201|2018-11-13 07:30,13,115.49,115.52,115.49,115.52,52
20181201|2018-11-13 08:00,13,115.51,115.52,115.51,115.52,150
20181201|2018-11-13 08:30,13,115.52,115.52,115.51,115.51,51
20181201|2018-11-13 09:00,13,115.52,115.56,115.52,115.56,100
20181201|2018-11-13 09:30,13,115.56,115.57,115.55,115.55,190
20181201|2018-11-13 10:00,13,115.51,115.51,115.51,115.51,50
20181201|2018-11-13 11:00,13,115.52,115.52,115.52,115.52,50
20181201|2018-11-13 11:30,13,115.54,115.55,115.54,115.55,16
20181201|2018-11-13 13:00,13,115.58,115.58,115.58,115.58,50
20181201|2018-11-13 13:30,13,115.59,115.6,115.59,115.6,103
20181201|2018-11-14 04:00,14,115.62,115.62,115.62,115.62,25
20181201|2018-11-14 05:00,14,115.63,115.63,115.63,115.63,25
20181201|2018-11-14 07:30,14,115.59,115.61,115.57,115.57,250
20181201|2018-11-14 08:30,14,115.62,115.62,115.62,115.62,102
20181201|2018-11-14 09:00,14,115.59,115.66,115.59,115.65,230
20181201|2018-11-14 09:30,14,115.63,115.63,115.62,115.63,187
20181201|2018-11-14 10:00,14,115.63,115.69,115.63,115.69,61
20181201|2018-11-14 10:30,14,115.69,115.69,115.69,115.69,8
20181201|2018-11-14 11:00,14,115.72,115.74,115.72,115.74,93
20181201|2018-11-14 11:30,14,115.76,115.78,115.76,115.78,200
20181201|2018-11-14 12:00,14,115.77,115.79,115.77,115.79,80
20181201|2018-11-14 12:30,14,115.82,115.85,115.82,115.83,179
20181201|2018-11-14 13:00,14,115.86,115.86,115.78,115.8,331
20181201|2018-11-14 13:30,14,115.79,115.79,115.79,115.79,58
20181201|2018-11-14 14:00,14,115.74,115.74,115.74,115.74,12
20181201|2018-11-15 07:00,15,115.93,115.93,115.91,115.91,114
20181201|2018-11-15 07:30,15,115.92,115.98,115.92,115.95,179
20181201|2018-11-15 08:00,15,116,116,115.98,115.98,121
20181201|2018-11-15 08:30,15,115.99,115.99,115.98,115.98,155
20181201|2018-11-15 09:00,15,115.98,115.98,115.98,115.98,1
20181201|2018-11-15 09:30,15,116.01,116.01,115.99,115.99,150
20181201|2018-11-15 10:00,15,115.98,115.98,115.96,115.96,113
20181201|2018-11-15 10:30,15,115.95,115.96,115.95,115.96,51
20181201|2018-11-15 11:00,15,115.96,115.97,115.95,115.96,123
20181201|2018-11-15 12:00,15,115.97,115.97,115.93,115.93,4
20181201|2018-11-15 12:30,15,115.94,115.94,115.9,115.9,53
20181201|2018-11-15 13:00,15,115.89,115.9,115.89,115.9,7
20181201|2018-11-15 13:30,15,115.89,115.92,115.89,115.91,164
20181201|2018-11-15 14:00,15,115.95,115.95,115.94,115.94,52
20181201|2018-11-15 14:30,15,115.95,115.95,115.95,115.95,10
20181201|2018-11-16 06:30,16,116.04,116.05,116.04,116.05,63
20181201|2018-11-16 07:00,16,116.02,116.02,116.02,116.02,116
20181201|2018-11-16 07:30,16,116.05,116.07,116.05,116.07,261
20181201|2018-11-16 08:00,16,116.05,116.09,116.05,116.09,300
20181201|2018-11-16 08:30,16,116.08,116.08,116.06,116.06,32
20181201|2018-11-16 09:30,16,116.03,116.03,116.03,116.03,50
20181201|2018-11-16 10:00,16,116.04,116.05,116.04,116.05,116
20181201|2018-11-16 10:30,16,116.08,116.08,116.08,116.08,50
20181201|2018-11-16 11:00,16,116.07,116.08,116.06,116.08,68
20181201|2018-11-16 11:30,16,116.06,116.06,116.03,116.03,71
20181201|2018-11-16 12:00,16,116.05,116.05,116.04,116.04,26
20181201|2018-11-16 12:30,16,116.05,116.05,116.05,116.05,5
20181201|2018-11-16 13:00,16,116.06,116.06,116.06,116.06,5
20181201|2018-11-16 13:30,16,116.06,116.06,116.06,116.06,5
20181201|2018-11-19 07:00,19,116.05,116.05,116.05,116.05,50
20181201|2018-11-19 07:30,19,116.05,116.06,116.05,116.06,56
20181201|2018-11-19 08:00,19,116.05,116.05,116.05,116.05,2
20181201|2018-11-19 08:30,19,116.08,116.08,116.08,116.08,50
20181201|2018-11-19 09:00,19,116.12,116.13,116.11,116.13,164
20181201|2018-11-19 09:30,19,116.15,116.15,116.13,116.13,11
20181201|2018-11-19 10:00,19,116.13,116.13,116.13,116.13,106
20181201|2018-11-19 10:30,19,116.12,116.12,116.12,116.12,6
20181201|2018-11-19 11:00,19,116.13,116.15,116.13,116.15,59
20181201|2018-11-19 11:30,19,116.16,116.16,116.14,116.14,28
20181201|2018-11-19 12:00,19,116.14,116.14,116.14,116.14,6
20181201|2018-11-19 12:30,19,116.15,116.15,116.14,116.14,17
20181201|2018-11-19 13:00,19,116.15,116.15,116.15,116.15,111
20181201|2018-11-19 13:30,19,116.15,116.15,116.14,116.14,58
20181201|2018-11-19 15:00,19,116.16,116.16,116.16,116.16,6
20181201|2018-11-20 01:00,20,116.13,116.13,116.13,116.13,21
20181201|2018-11-20 04:30,20,116.19,116.19,116.19,116.19,25
20181201|2018-11-20 06:30,20,116.22,116.22,116.18,116.18,105
20181201|2018-11-20 07:00,20,116.19,116.21,116.19,116.21,70
20181201|2018-11-20 07:30,20,116.19,116.19,116.18,116.18,115
20181201|2018-11-20 08:00,20,116.18,116.19,116.18,116.19,160
20181201|2018-11-20 08:30,20,116.17,116.18,116.16,116.18,174
20181201|2018-11-20 09:00,20,116.23,116.23,116.2,116.2,150
20181201|2018-11-20 09:30,20,116.18,116.18,116.14,116.14,124
20181201|2018-11-20 10:00,20,116.15,116.15,116.13,116.13,69
20181201|2018-11-20 10:30,20,116.14,116.14,116.14,116.14,50
20181201|2018-11-20 11:00,20,116.14,116.14,116.1,116.1,128
20181201|2018-11-20 11:30,20,116.12,116.17,116.12,116.16,251
20181201|2018-11-20 12:00,20,116.15,116.17,116.15,116.17,125
20181201|2018-11-20 12:30,20,116.17,116.17,116.17,116.17,60
20181201|2018-11-20 13:30,20,116.2,116.2,116.2,116.2,10
20181201|2018-11-20 15:00,20,116.16,116.16,116.14,116.14,32
20181201|2018-11-21 01:00,21,116.11,116.11,116.1,116.1,40
20181201|2018-11-21 01:30,21,116.09,116.09,116.09,116.09,25
20181201|2018-11-21 04:00,21,116.06,116.06,116.06,116.06,25
20181201|2018-11-21 04:30,21,116.1,116.1,116.1,116.1,15
20181201|2018-11-21 06:30,21,116.08,116.08,116.05,116.06,40
20181201|2018-11-21 07:00,21,116.06,116.09,116.06,116.09,30
20181201|2018-11-21 07:30,21,116.11,116.13,116.11,116.13,292
20181201|2018-11-21 08:00,21,116.13,116.13,116.11,116.11,32
20181201|2018-11-21 08:30,21,116.1,116.1,116.1,116.1,155
20181201|2018-11-21 09:00,21,116.09,116.09,116.08,116.08,71
20181201|2018-11-21 09:30,21,116.09,116.1,116.08,116.08,132
20181201|2018-11-21 10:00,21,116.09,116.09,116.07,116.07,145
20181201|2018-11-21 10:30,21,116.07,116.07,116.06,116.06,32
20181201|2018-11-21 11:00,21,116.07,116.09,116.07,116.09,31
20181201|2018-11-21 11:30,21,116.08,116.08,116.08,116.08,20
20181201|2018-11-21 12:00,21,116.07,116.07,116.07,116.07,50
20181201|2018-11-21 12:30,21,116.08,116.08,116.07,116.07,2
20181201|2018-11-21 13:30,21,116.09,116.1,116.09,116.09,12
20181201|2018-11-21 15:00,21,116.1,116.1,116.1,116.1,14
20181201|2018-11-22 04:30,22,116.07,116.07,116.07,116.07,21
20181201|2018-11-22 06:30,22,116.06,116.06,116.06,116.06,51
20181201|2018-11-22 07:00,22,116.06,116.06,116.05,116.06,64
20181201|2018-11-22 07:30,22,116.06,116.06,116.06,116.06,15
20181201|2018-11-22 08:00,22,116.06,116.06,116.06,116.06,50
20181201|2018-11-22 08:30,22,116.02,116.02,116.02,116.02,50
20181201|2018-11-22 09:00,22,116.02,116.02,116,116.01,151
20181201|2018-11-22 12:00,22,116.03,116.03,116.03,116.03,71
20181201|2018-11-22 12:30,22,116.03,116.03,116.03,116.03,50
20181201|2018-11-22 14:30,22,116.03,116.03,116.03,116.03,15
20181201|2018-11-22 15:00,22,116.03,116.03,116.03,116.03,10
20181201|2018-11-23 06:30,23,116.07,116.07,116.07,116.07,25
20181201|2018-11-23 07:30,23,116.01,116.16,116.01,116.14,249
20181201|2018-11-23 08:00,23,116.15,116.15,116.15,116.15,50
20181201|2018-11-23 08:30,23,116.14,116.14,116.13,116.13,32
20181201|2018-11-23 09:00,23,116.13,116.13,116.13,116.13,50
20181201|2018-11-23 10:00,23,116.04,116.04,116.04,116.04,4
20181201|2018-11-23 10:30,23,116.05,116.07,116.04,116.04,323
20181201|2018-11-23 11:00,23,116.05,116.05,116.05,116.05,102
20181201|2018-11-23 11:30,23,116.04,116.04,116.03,116.03,102
20181201|2018-11-23 14:00,23,116.09,116.1,116.09,116.1,28
20181201|2018-11-26 02:00,26,116.05,116.05,116.05,116.05,17
20181201|2018-11-26 08:00,26,116.04,116.06,116.02,116.02,103
20181201|2018-11-26 09:00,26,116.02,116.02,116.02,116.02,94
20181201|2018-11-26 10:30,26,116.05,116.06,116.05,116.05,60
20181201|2018-11-26 11:00,26,116.04,116.04,116.04,116.04,10
20181201|2018-11-26 11:30,26,116.03,116.03,116.03,116.03,17
20181201|2018-11-26 12:00,26,116.04,116.04,116.04,116.04,117
20181201|2018-11-26 12:30,26,116.04,116.04,116.04,116.04,33
20181201|2018-11-26 13:00,26,116.03,116.04,116.03,116.04,43
20181201|2018-11-26 13:30,26,116.03,116.03,116.02,116.02,49
20181201|2018-11-27 08:00,27,116.13,116.13,116.13,116.13,100
20181201|2018-11-27 10:00,27,116.14,116.14,116.14,116.14,3
20181201|2018-11-27 10:30,27,116.15,116.15,116.14,116.14,54
20181201|2018-11-27 11:00,27,116.15,116.15,116.15,116.15,3
20181201|2018-11-27 12:00,27,116.16,116.16,116.16,116.16,20
20181201|2018-11-27 13:30,27,116.19,116.19,116.17,116.17,51
20181201|2018-11-27 14:00,27,116.17,116.17,116.17,116.17,1
20181201|2018-11-27 14:30,27,116.17,116.17,116.17,116.17,8
20190301|2018-11-23 10:00,23,116.82,116.82,116.82,116.82,1
20190301|2018-11-26 07:30,26,116.75,116.75,116.75,116.75,25
20190301|2018-11-26 08:00,26,116.74,116.74,116.74,116.74,16
20190301|2018-11-26 09:00,26,116.73,116.73,116.73,116.73,1
20190301|2018-11-26 10:30,26,116.77,116.77,116.77,116.77,10
20190301|2018-11-26 11:00,26,116.76,116.76,116.76,116.76,10
20190301|2018-11-26 11:30,26,116.74,116.74,116.74,116.74,25
20190301|2018-11-26 12:00,26,116.74,116.77,116.74,116.76,42
20190301|2018-11-26 12:30,26,116.78,116.78,116.76,116.77,61
20190301|2018-11-26 13:00,26,116.76,116.76,116.76,116.76,45
20190301|2018-11-26 13:30,26,116.76,116.77,116.76,116.76,61
20190301|2018-11-27 07:00,27,116.88,116.88,116.88,116.88,75
20190301|2018-11-27 07:30,27,116.87,116.87,116.85,116.85,26
20190301|2018-11-27 08:30,27,116.88,116.89,116.88,116.89,222
20190301|2018-11-27 09:00,27,116.85,116.85,116.85,116.85,1
20190301|2018-11-27 09:30,27,116.89,116.89,116.86,116.86,51
20190301|2018-11-27 10:00,27,116.85,116.88,116.85,116.88,112
20190301|2018-11-27 10:30,27,116.88,116.88,116.88,116.88,25
20190301|2018-11-27 11:00,27,116.88,116.9,116.88,116.9,50
20190301|2018-11-27 11:30,27,116.92,116.92,116.91,116.91,50
20190301|2018-11-27 12:30,27,116.91,116.93,116.91,116.93,41
20190301|2018-11-27 13:00,27,116.93,116.93,116.93,116.93,25
20190301|2018-11-27 13:30,27,116.92,116.92,116.91,116.91,47
20190301|2018-11-27 14:30,27,116.93,116.94,116.93,116.94,100
20190301|2018-11-27 15:00,27,116.9,116.9,116.89,116.89,37
20190301|2018-11-28 05:30,28,116.9,116.9,116.9,116.9,1
20190301|2018-11-28 07:00,28,116.9,116.92,116.9,116.92,56
20190301|2018-11-28 07:30,28,116.94,116.94,116.94,116.94,25
20190301|2018-11-28 08:00,28,116.97,116.98,116.93,116.93,419
20190301|2018-11-28 08:30,28,116.93,116.93,116.88,116.89,241
20190301|2018-11-28 09:00,28,116.89,116.92,116.88,116.88,298
20190301|2018-11-28 09:30,28,116.9,116.9,116.9,116.9,178
20190301|2018-11-28 10:00,28,116.91,116.91,116.91,116.91,127
20190301|2018-11-28 11:00,28,116.93,116.96,116.93,116.93,219
20190301|2018-11-28 11:30,28,116.93,116.93,116.91,116.91,100
20190301|2018-11-28 12:00,28,116.93,116.93,116.93,116.93,40
20190301|2018-11-28 12:30,28,116.95,116.96,116.95,116.96,107
20190301|2018-11-28 13:00,28,116.95,116.95,116.95,116.95,25
20190301|2018-11-28 13:30,28,116.95,116.95,116.95,116.95,25
20190301|2018-11-28 14:00,28,116.96,116.96,116.94,116.94,55
20190301|2018-11-29 06:30,29,117.05,117.08,117.05,117.08,100
20190301|2018-11-29 07:00,29,117.07,117.09,117.07,117.08,398
20190301|2018-11-29 07:30,29,117.11,117.11,117.06,117.06,179
20190301|2018-11-29 08:00,29,117.05,117.05,117.05,117.05,127
20190301|2018-11-29 08:30,29,117.05,117.05,117.04,117.05,150
20190301|2018-11-29 09:00,29,117.05,117.06,117.05,117.06,44
20190301|2018-11-29 09:30,29,117.09,117.09,117.07,117.07,57
20190301|2018-11-29 10:00,29,117.1,117.1,117.06,117.06,255
20190301|2018-11-29 11:00,29,117.04,117.06,117.04,117.06,51
20190301|2018-11-29 11:30,29,117.05,117.07,117.05,117.07,84
20190301|2018-11-29 12:00,29,117.07,117.07,117.05,117.06,59
20190301|2018-11-29 12:30,29,117.06,117.08,117.06,117.07,103
20190301|2018-11-29 13:00,29,117.08,117.08,117.08,117.08,27
20190301|2018-11-29 13:30,29,117.09,117.09,117.08,117.09,179
20190301|2018-11-29 14:00,29,117.1,117.12,117.1,117.12,314
20190301|2018-11-29 14:30,29,117.12,117.14,117.12,117.14,25
20190301|2018-11-30 04:00,30,117.18,117.18,117.18,117.18,25
20190301|2018-11-30 05:00,30,117.18,117.18,117.18,117.18,44
20190301|2018-11-30 06:30,30,117.2,117.2,117.19,117.19,100
20190301|2018-11-30 07:00,30,117.19,117.19,117.18,117.18,50
20190301|2018-11-30 07:30,30,117.18,117.28,117.18,117.28,317
20190301|2018-11-30 08:00,30,117.28,117.29,117.28,117.29,92
20190301|2018-11-30 08:30,30,117.33,117.33,117.3,117.31,127
20190301|2018-11-30 09:00,30,117.31,117.31,117.31,117.31,6
20190301|2018-11-30 09:30,30,117.31,117.32,117.31,117.32,53
20190301|2018-11-30 10:00,30,117.34,117.34,117.33,117.33,79
20190301|2018-11-30 10:30,30,117.33,117.33,117.23,117.23,218
20190301|2018-11-30 11:00,30,117.26,117.31,117.26,117.31,114
20190301|2018-11-30 11:30,30,117.32,117.32,117.28,117.29,200
20190301|2018-11-30 12:00,30,117.28,117.28,117.27,117.27,72
20190301|2018-11-30 13:00,30,117.28,117.28,117.28,117.28,13
20190301|2018-11-30 13:30,30,117.29,117.29,117.27,117.27,100
20190301|2018-11-30 14:00,30,117.28,117.29,117.28,117.29,50
20190301|2018-11-30 14:30,30,117.28,117.28,117.27,117.27,50
20190301|2018-12-03 05:00,3,117.17,117.17,117.17,117.17,2
20190301|2018-12-03 06:00,3,117.21,117.21,117.21,117.21,1
20190301|2018-12-03 06:30,3,117.21,117.21,117.17,117.17,195
20190301|2018-12-03 07:00,3,117.16,117.16,117.14,117.15,339
20190301|2018-12-03 07:30,3,117.18,117.18,117.15,117.15,472
20190301|2018-12-03 08:00,3,117.16,117.18,117.16,117.17,241
20190301|2018-12-03 08:30,3,117.16,117.19,117.16,117.19,275
20190301|2018-12-03 09:00,3,117.17,117.24,117.17,117.22,498
20190301|2018-12-03 09:30,3,117.23,117.25,117.23,117.25,518
20190301|2018-12-03 10:00,3,117.24,117.24,117.22,117.22,200
20190301|2018-12-03 10:30,3,117.22,117.24,117.22,117.24,581
20190301|2018-12-03 11:00,3,117.24,117.26,117.24,117.26,362
20190301|2018-12-03 11:30,3,117.26,117.29,117.25,117.29,476
20190301|2018-12-03 12:00,3,117.29,117.29,117.27,117.28,359
20190301|2018-12-03 12:30,3,117.28,117.3,117.27,117.3,504
20190301|2018-12-03 13:00,3,117.31,117.31,117.31,117.31,52
20190301|2018-12-03 13:30,3,117.31,117.34,117.31,117.33,660
20190301|2018-12-03 14:00,3,117.34,117.35,117.34,117.35,219
20190301|2018-12-03 14:30,3,117.37,117.37,117.36,117.36,343
20190301|2018-12-03 15:00,3,117.38,117.38,117.37,117.37,51
20190301|2018-12-04 06:00,4,117.38,117.39,117.38,117.39,160
20190301|2018-12-04 06:30,4,117.38,117.38,117.36,117.37,68
20190301|2018-12-04 07:00,4,117.36,117.36,117.33,117.34,499
20190301|2018-12-04 07:30,4,117.33,117.35,117.33,117.35,916
20190301|2018-12-04 08:00,4,117.36,117.37,117.36,117.36,177
20190301|2018-12-04 08:30,4,117.35,117.38,117.35,117.38,410
20190301|2018-12-04 09:00,4,117.4,117.42,117.39,117.39,402
20190301|2018-12-04 09:30,4,117.39,117.39,117.38,117.38,78
20190301|2018-12-04 10:00,4,117.38,117.41,117.38,117.4,326
20190301|2018-12-04 10:30,4,117.4,117.41,117.4,117.41,60
20190301|2018-12-04 11:00,4,117.42,117.46,117.42,117.45,276
20190301|2018-12-04 11:30,4,117.48,117.51,117.48,117.51,752
20190301|2018-12-04 12:00,4,117.52,117.62,117.52,117.62,628
20190301|2018-12-04 12:30,4,117.61,117.62,117.58,117.58,527
20190301|2018-12-04 13:00,4,117.59,117.6,117.58,117.58,75
20190301|2018-12-04 13:30,4,117.58,117.58,117.55,117.57,338
20190301|2018-12-04 14:00,4,117.58,117.61,117.58,117.61,251
20190301|2018-12-04 14:30,4,117.61,117.63,117.61,117.62,278
20190301|2018-12-04 15:00,4,117.64,117.64,117.64,117.64,16
20190301|2018-12-05 03:30,5,117.67,117.67,117.67,117.67,25
20190301|2018-12-05 04:00,5,117.68,117.68,117.68,117.68,2
20190301|2018-12-05 05:00,5,117.65,117.65,117.65,117.65,2
20190301|2018-12-05 06:00,5,117.61,117.61,117.61,117.61,5
20190301|2018-12-05 06:30,5,117.59,117.6,117.59,117.59,115
20190301|2018-12-05 07:00,5,117.61,117.62,117.6,117.61,250
20190301|2018-12-05 07:30,5,117.61,117.61,117.57,117.57,300
20190301|2018-12-05 08:00,5,117.58,117.62,117.58,117.61,591
20190301|2018-12-05 08:30,5,117.6,117.6,117.57,117.6,433
20190301|2018-12-05 09:00,5,117.87,117.99,117.83,117.98,1110
20190301|2018-12-05 09:30,5,117.96,117.97,117.91,117.91,597
20190301|2018-12-05 10:00,5,117.9,117.9,117.87,117.88,263
20190301|2018-12-05 10:30,5,117.9,117.92,117.9,117.92,180
20190301|2018-12-05 11:00,5,117.94,117.95,117.93,117.93,433
20190301|2018-12-05 11:30,5,117.95,117.96,117.95,117.96,184
20190301|2018-12-05 12:00,5,117.98,117.98,117.98,117.98,121
20190301|2018-12-05 12:30,5,118,118,117.98,117.98,105
20190301|2018-12-05 13:00,5,118,118,117.97,117.97,148
20190301|2018-12-05 13:30,5,117.95,117.99,117.95,117.99,179
20190301|2018-12-06 06:00,6,118.16,118.16,118.13,118.13,262
20190301|2018-12-06 06:30,6,118.09,118.12,118.09,118.11,187
20190301|2018-12-06 07:00,6,118.14,118.14,118.09,118.09,298
20190301|2018-12-06 07:30,6,118.11,118.18,118.07,118.18,420
20190301|2018-12-06 08:00,6,118.19,118.33,118.19,118.3,888
20190301|2018-12-06 08:30,6,118.31,118.43,118.31,118.41,934
20190301|2018-12-06 09:00,6,118.39,118.44,118.35,118.44,1201
20190301|2018-12-06 09:30,6,118.45,118.49,118.43,118.49,404
20190301|2018-12-06 10:00,6,118.5,118.57,118.48,118.57,549
20190301|2018-12-06 10:30,6,118.57,118.58,118.53,118.55,412
20190301|2018-12-06 11:00,6,118.57,118.57,118.48,118.48,893
20190301|2018-12-06 11:30,6,118.48,118.48,118.4,118.41,397
20190301|2018-12-06 12:00,6,118.43,118.49,118.43,118.49,318
20190301|2018-12-06 12:30,6,118.5,118.5,118.44,118.44,194
20190301|2018-12-06 13:00,6,118.42,118.44,118.42,118.42,102
20190301|2018-12-06 13:30,6,118.41,118.42,118.41,118.42,101
20190301|2018-12-06 14:00,6,118.4,118.41,118.4,118.4,152
20190301|2018-12-06 14:30,6,118.39,118.39,118.34,118.34,114
20190301|2018-12-06 15:00,6,118.34,118.34,118.34,118.34,135
20190301|2018-12-07 04:00,7,118.44,118.44,118.44,118.44,2
20190301|2018-12-07 06:00,7,118.4,118.4,118.4,118.4,12
20190301|2018-12-07 06:30,7,118.39,118.39,118.38,118.39,89
20190301|2018-12-07 07:00,7,118.39,118.41,118.37,118.41,100
20190301|2018-12-07 07:30,7,118.31,118.31,118.05,118.11,1346
20190301|2018-12-07 08:00,7,118.12,118.15,118.1,118.14,966
20190301|2018-12-07 08:30,7,118.14,118.14,118.07,118.07,648
20190301|2018-12-07 09:00,7,118.06,118.17,118.06,118.16,883
20190301|2018-12-07 09:30,7,118.15,118.16,118.14,118.15,572
20190301|2018-12-07 10:00,7,118.16,118.25,118.16,118.25,675
20190301|2018-12-07 10:30,7,118.26,118.26,118.21,118.21,313
20190301|2018-12-07 11:00,7,118.22,118.22,118.22,118.22,83
20190301|2018-12-07 11:30,7,118.23,118.23,118.23,118.23,48
20190301|2018-12-07 12:00,7,118.22,118.24,118.22,118.24,23
20190301|2018-12-07 12:30,7,118.25,118.26,118.25,118.25,262
20190301|2018-12-07 13:00,7,118.27,118.28,118.27,118.28,212
20190301|2018-12-07 13:30,7,118.28,118.31,118.28,118.31,100
20190301|2018-12-07 14:00,7,118.32,118.32,118.32,118.32,229
20190301|2018-12-07 14:30,7,118.32,118.33,118.31,118.33,180
20190301|2018-12-07 15:00,7,118.33,118.33,118.32,118.32,95
20190301|2018-12-10 06:30,10,118.33,118.33,118.3,118.33,219
20190301|2018-12-10 07:00,10,118.34,118.36,118.32,118.32,201
20190301|2018-12-10 07:30,10,118.33,118.37,118.33,118.37,208
20190301|2018-12-10 08:00,10,118.36,118.37,118.34,118.35,435
20190301|2018-12-10 08:30,10,118.34,118.37,118.33,118.37,268
20190301|2018-12-10 09:00,10,118.37,118.38,118.35,118.37,303
20190301|2018-12-10 09:30,10,118.37,118.39,118.37,118.39,604
20190301|2018-12-10 10:00,10,118.4,118.44,118.4,118.4,484
20190301|2018-12-10 10:30,10,118.39,118.4,118.35,118.37,376
20190301|2018-12-10 11:00,10,118.38,118.39,118.36,118.38,297
20190301|2018-12-10 11:30,10,118.36,118.36,118.29,118.32,198
20190301|2018-12-10 12:00,10,118.3,118.33,118.3,118.33,285
20190301|2018-12-10 12:30,10,118.33,118.33,118.31,118.31,125
20190301|2018-12-10 13:00,10,118.32,118.35,118.32,118.35,195
20190301|2018-12-10 13:30,10,118.34,118.34,118.3,118.3,273
20190301|2018-12-10 14:00,10,118.32,118.32,118.32,118.32,27
20190301|2018-12-10 14:30,10,118.32,118.32,118.32,118.32,50
20190301|2018-12-10 15:00,10,118.32,118.32,118.32,118.32,50
20190301|2018-12-11 06:00,11,118.2,118.2,118.18,118.18,162
20190301|2018-12-11 06:30,11,118.18,118.18,118.15,118.15,149
20190301|2018-12-11 07:00,11,118.16,118.23,118.16,118.23,197
20190301|2018-12-11 07:30,11,118.23,118.26,118.23,118.25,460
20190301|2018-12-11 08:00,11,118.24,118.24,118.21,118.21,345
20190301|2018-12-11 08:30,11,118.22,118.23,118.19,118.23,484
20190301|2018-12-11 09:00,11,118.23,118.25,118.23,118.23,297
20190301|2018-12-11 09:30,11,118.25,118.28,118.25,118.28,184
20190301|2018-12-11 10:00,11,118.29,118.31,118.26,118.26,230
20190301|2018-12-11 10:30,11,118.26,118.26,118.25,118.25,123
20190301|2018-12-11 11:00,11,118.27,118.32,118.27,118.29,332
20190301|2018-12-11 11:30,11,118.3,118.3,118.29,118.29,155
20190301|2018-12-11 12:00,11,118.28,118.29,118.26,118.26,123
20190301|2018-12-11 12:30,11,118.27,118.27,118.27,118.27,180
20190301|2018-12-11 13:00,11,118.27,118.27,118.22,118.22,271
20190301|2018-12-11 13:30,11,118.23,118.23,118.21,118.22,248
20190301|2018-12-11 14:00,11,118.22,118.22,118.2,118.2,104
20190301|2018-12-11 14:30,11,118.21,118.23,118.21,118.22,152
20190301|2018-12-11 15:00,11,118.21,118.21,118.19,118.19,150
20190301|2018-12-12 06:00,12,118.18,118.18,118.18,118.18,50
20190301|2018-12-12 06:30,12,118.15,118.15,118.12,118.12,450
20190301|2018-12-12 07:00,12,118.12,118.13,118.12,118.13,252
20190301|2018-12-12 07:30,12,118.12,118.12,118.05,118.07,377
20190301|2018-12-12 08:00,12,118.06,118.09,118.06,118.09,231
20190301|2018-12-12 08:30,12,118.09,118.09,118.08,118.09,310
20190301|2018-12-12 09:00,12,118.09,118.09,118.06,118.06,192
20190301|2018-12-12 09:30,12,118.07,118.09,118.07,118.07,323
20190301|2018-12-12 10:00,12,118.06,118.08,118.06,118.07,175
20190301|2018-12-12 10:30,12,118.06,118.08,118.05,118.05,156
20190301|2018-12-12 11:00,12,118.04,118.06,118.04,118.04,152
20190301|2018-12-12 11:30,12,118.04,118.06,118.02,118.02,316
20190301|2018-12-12 12:00,12,118.03,118.05,118.03,118.05,80
20190301|2018-12-12 12:30,12,118.06,118.06,118.05,118.06,217
20190301|2018-12-12 13:00,12,118.07,118.09,118.07,118.09,111
20190301|2018-12-12 13:30,12,118.1,118.1,118.07,118.07,58
20190301|2018-12-12 14:00,12,118.06,118.06,118.04,118.04,132
20190301|2018-12-12 14:30,12,118.05,118.05,118.02,118.02,280
20190301|2018-12-12 15:00,12,118.01,118.01,118,118.01,75
20190301|2018-12-13 06:00,13,118.04,118.04,118.03,118.03,51
20190301|2018-12-13 06:30,13,118.03,118.03,118.02,118.03,139
20190301|2018-12-13 07:00,13,118.04,118.06,118.03,118.04,251
20190301|2018-12-13 07:30,13,118.04,118.06,118.01,118.06,283
20190301|2018-12-13 08:00,13,118.07,118.07,118.03,118.04,134
20190301|2018-12-13 08:30,13,118.05,118.08,118.05,118.08,294
20190301|2018-12-13 09:00,13,118.07,118.07,118.02,118.03,510
20190301|2018-12-13 09:30,13,118.03,118.05,118.02,118.05,416
20190301|2018-12-13 10:00,13,118.04,118.04,117.99,117.99,194
20190301|2018-12-13 10:30,13,117.98,117.98,117.95,117.96,258
20190301|2018-12-13 11:00,13,117.98,117.99,117.98,117.99,119
20190301|2018-12-13 11:30,13,117.98,117.98,117.98,117.98,20
20190301|2018-12-13 12:00,13,117.99,118,117.99,118,75
20190301|2018-12-13 12:30,13,117.99,117.99,117.98,117.99,157
20190301|2018-12-13 13:00,13,118.01,118.02,118,118,399
20190301|2018-12-13 13:30,13,118,118,117.96,117.96,275
20190301|2018-12-13 14:00,13,117.96,117.96,117.95,117.95,101
20190301|2018-12-13 14:30,13,117.94,117.95,117.94,117.95,34
20190301|2018-12-13 15:00,13,117.91,117.91,117.89,117.89,75
20190301|2018-12-14 06:00,14,118.06,118.06,118.04,118.04,100
20190301|2018-12-14 06:30,14,118.04,118.07,118.03,118.07,199
20190301|2018-12-14 07:00,14,118.08,118.08,118.07,118.08,128
20190301|2018-12-14 07:30,14,118.04,118.04,118.04,118.04,102
20190301|2018-12-14 08:00,14,118.06,118.07,118.06,118.07,95
20190301|2018-12-14 08:30,14,118.07,118.08,118.07,118.07,92
20190301|2018-12-14 09:00,14,118.06,118.09,118.06,118.09,213
20190301|2018-12-14 09:30,14,118.08,118.08,118.07,118.08,248
20190301|2018-12-14 10:00,14,118.08,118.14,118.08,118.14,269
20190301|2018-12-14 10:30,14,118.13,118.14,118.12,118.14,243
20190301|2018-12-14 11:00,14,118.14,118.14,118.14,118.14,50
20190301|2018-12-14 11:30,14,118.12,118.12,118.12,118.12,50
20190301|2018-12-14 12:00,14,118.11,118.11,118.11,118.11,25
20190301|2018-12-14 12:30,14,118.11,118.13,118.11,118.13,39
20190301|2018-12-14 13:00,14,118.14,118.14,118.14,118.14,25
20190301|2018-12-14 13:30,14,118.14,118.18,118.14,118.16,290
20190301|2018-12-14 14:00,14,118.15,118.15,118.15,118.15,70
20190301|2018-12-14 14:30,14,118.14,118.16,118.14,118.15,150
20190301|2018-12-14 15:00,14,118.14,118.14,118.14,118.14,25
20190301|2018-12-17 07:00,17,118.19,118.19,118.18,118.18,90
20190301|2018-12-17 07:30,17,118.18,118.18,118.17,118.18,201
20190301|2018-12-17 08:00,17,118.17,118.19,118.17,118.18,474
20190301|2018-12-17 08:30,17,118.19,118.23,118.19,118.23,404
20190301|2018-12-17 09:00,17,118.24,118.26,118.23,118.26,432
20190301|2018-12-17 09:30,17,118.26,118.26,118.24,118.24,331
20190301|2018-12-17 10:00,17,118.24,118.24,118.23,118.23,103
20190301|2018-12-17 10:30,17,118.24,118.3,118.24,118.3,94
20190301|2018-12-17 11:00,17,118.3,118.31,118.3,118.31,6
20190301|2018-12-17 11:30,17,118.32,118.34,118.32,118.34,229
20190301|2018-12-17 12:00,17,118.35,118.35,118.34,118.35,166
20190301|2018-12-17 12:30,17,118.35,118.35,118.35,118.35,30
20190301|2018-12-17 13:00,17,118.36,118.38,118.36,118.37,228
20190301|2018-12-17 13:30,17,118.38,118.38,118.37,118.37,124
20190301|2018-12-17 14:00,17,118.38,118.4,118.38,118.4,275
20190301|2018-12-17 14:30,17,118.41,118.43,118.41,118.42,413
20190301|2018-12-17 15:00,17,118.41,118.44,118.41,118.44,413
20190301|2018-12-18 05:30,18,118.56,118.56,118.56,118.56,2
20190301|2018-12-18 06:00,18,118.53,118.53,118.51,118.52,123
20190301|2018-12-18 06:30,18,118.51,118.51,118.49,118.5,408
20190301|2018-12-18 07:00,18,118.51,118.53,118.5,118.51,136
20190301|2018-12-18 07:30,18,118.51,118.52,118.47,118.48,272
20190301|2018-12-18 08:00,18,118.47,118.47,118.47,118.47,50
20190301|2018-12-18 08:30,18,118.46,118.47,118.46,118.46,113
20190301|2018-12-18 09:00,18,118.47,118.5,118.47,118.5,131
20190301|2018-12-18 09:30,18,118.5,118.53,118.5,118.53,279
20190301|2018-12-18 10:00,18,118.54,118.67,118.54,118.67,371
20190301|2018-12-18 10:30,18,118.66,118.67,118.62,118.62,699
20190301|2018-12-18 11:00,18,118.63,118.63,118.62,118.62,177
20190301|2018-12-18 11:30,18,118.62,118.64,118.62,118.64,228
20190301|2018-12-18 12:00,18,118.64,118.64,118.64,118.64,267
20190301|2018-12-18 12:30,18,118.65,118.68,118.65,118.68,70
20190301|2018-12-18 13:00,18,118.67,118.67,118.64,118.66,56
20190301|2018-12-18 13:30,18,118.67,118.72,118.67,118.7,464
20190301|2018-12-18 14:00,18,118.7,118.7,118.7,118.7,44
20190301|2018-12-18 14:30,18,118.69,118.69,118.66,118.68,283
20190301|2018-12-18 15:00,18,118.69,118.7,118.69,118.7,50
20190301|2018-12-19 06:30,19,118.75,118.75,118.71,118.71,185
20190301|2018-12-19 07:00,19,118.72,118.75,118.72,118.75,461
20190301|2018-12-19 07:30,19,118.79,118.87,118.79,118.85,844
20190301|2018-12-19 08:00,19,118.84,118.85,118.77,118.77,555
20190301|2018-12-19 08:30,19,118.77,118.79,118.77,118.79,104
20190301|2018-12-19 09:00,19,118.78,118.79,118.75,118.76,256
20190301|2018-12-19 09:30,19,118.75,118.75,118.7,118.72,291
20190301|2018-12-19 10:00,19,118.73,118.78,118.73,118.77,249
20190301|2018-12-19 10:30,19,118.79,118.81,118.79,118.81,98
20190301|2018-12-19 11:00,19,118.81,118.81,118.79,118.79,210
20190301|2018-12-19 11:30,19,118.78,118.78,118.77,118.77,128
20190301|2018-12-19 12:00,19,118.77,118.77,118.77,118.77,4
20190301|2018-12-19 12:30,19,118.78,118.78,118.73,118.73,217
20190301|2018-12-19 13:00,19,118.67,118.82,118.67,118.71,845
20190301|2018-12-19 13:30,19,118.7,118.9,118.68,118.88,521
20190301|2018-12-19 14:00,19,118.88,118.96,118.87,118.88,564
20190301|2018-12-19 14:30,19,118.89,118.9,118.86,118.86,323
20190301|2018-12-19 15:00,19,118.87,118.92,118.87,118.91,325
20190301|2018-12-20 06:00,20,118.94,118.96,118.94,118.95,65
20190301|2018-12-20 06:30,20,118.94,118.96,118.87,118.89,412
20190301|2018-12-20 07:00,20,118.91,118.95,118.9,118.9,230
20190301|2018-12-20 07:30,20,118.92,118.99,118.91,118.98,282
20190301|2018-12-20 08:00,20,119,119.01,118.99,119.01,453
20190301|2018-12-20 08:30,20,119.01,119.02,118.99,119,808
20190301|2018-12-20 09:00,20,118.99,119,118.96,118.96,435
20190301|2018-12-20 09:30,20,118.94,118.94,118.87,118.88,527
20190301|2018-12-20 10:00,20,118.89,118.95,118.87,118.95,362
20190301|2018-12-20 10:30,20,118.94,118.94,118.92,118.92,233
20190301|2018-12-20 11:00,20,118.93,118.93,118.91,118.92,129
20190301|2018-12-20 11:30,20,118.91,118.92,118.9,118.92,261
20190301|2018-12-20 12:00,20,118.92,118.92,118.89,118.89,130
20190301|2018-12-20 12:30,20,118.9,118.9,118.88,118.88,134
20190301|2018-12-20 13:00,20,118.9,118.93,118.9,118.9,120
20190301|2018-12-20 13:30,20,118.88,118.88,118.78,118.8,358
20190301|2018-12-20 14:00,20,118.8,118.8,118.73,118.74,298
20190301|2018-12-20 14:30,20,118.73,118.75,118.73,118.73,112
20190301|2018-12-20 15:00,20,118.73,118.73,118.71,118.71,10
20190301|2018-12-21 06:00,21,118.69,118.69,118.67,118.67,116
20190301|2018-12-21 06:30,21,118.68,118.68,118.64,118.64,182
20190301|2018-12-21 07:00,21,118.64,118.64,118.62,118.64,459
20190301|2018-12-21 07:30,21,118.66,118.68,118.64,118.68,402
20190301|2018-12-21 08:00,21,118.67,118.67,118.62,118.64,311
20190301|2018-12-21 08:30,21,118.64,118.65,118.64,118.64,18
20190301|2018-12-21 09:00,21,118.65,118.66,118.59,118.59,580
20190301|2018-12-21 09:30,21,118.6,118.6,118.48,118.53,635
20190301|2018-12-21 10:00,21,118.55,118.59,118.54,118.54,376
20190301|2018-12-21 10:30,21,118.53,118.56,118.51,118.56,335
20190301|2018-12-21 11:00,21,118.57,118.59,118.55,118.56,510
20190301|2018-12-21 11:30,21,118.56,118.58,118.56,118.57,264
20190301|2018-12-21 12:00,21,118.58,118.59,118.57,118.58,279
20190301|2018-12-21 12:30,21,118.57,118.57,118.57,118.57,25
20190301|2018-12-21 13:00,21,118.56,118.56,118.55,118.55,89
20190301|2018-12-21 13:30,21,118.55,118.55,118.51,118.51,143
20190301|2018-12-21 14:00,21,118.52,118.54,118.52,118.54,29
20190301|2018-12-21 14:30,21,118.55,118.55,118.53,118.54,122
20190301|2018-12-21 15:00,21,118.54,118.54,118.53,118.53,50
20190301|2018-12-24 06:00,24,118.62,118.62,118.62,118.62,25
20190301|2018-12-24 07:00,24,118.64,118.65,118.63,118.64,79
20190301|2018-12-24 07:30,24,118.63,118.64,118.63,118.64,83
20190301|2018-12-24 08:00,24,118.64,118.68,118.64,118.68,106
20190301|2018-12-24 08:30,24,118.68,118.71,118.67,118.71,33
20190301|2018-12-24 09:00,24,118.71,118.71,118.7,118.7,56
20190301|2018-12-24 09:30,24,118.66,118.67,118.66,118.67,55
20190301|2018-12-24 10:00,24,118.68,118.68,118.68,118.68,29
20190301|2018-12-24 10:30,24,118.69,118.7,118.69,118.69,70
20190301|2018-12-24 11:00,24,118.72,118.73,118.72,118.73,51
20190301|2018-12-24 11:30,24,118.72,118.73,118.72,118.73,4
20190301|2018-12-27 06:30,27,118.66,118.66,118.66,118.66,2
20190301|2018-12-27 07:00,27,118.66,118.76,118.66,118.76,337
20190301|2018-12-27 07:30,27,118.76,118.79,118.76,118.79,38
20190301|2018-12-27 08:00,27,118.77,118.78,118.77,118.78,53
20190301|2018-12-27 08:30,27,118.77,118.78,118.75,118.78,108
20190301|2018-12-27 09:00,27,118.78,118.83,118.78,118.81,168
20190301|2018-12-27 09:30,27,118.83,118.83,118.82,118.82,45
20190301|2018-12-27 10:00,27,118.84,118.84,118.84,118.84,7
20190301|2018-12-27 10:30,27,118.83,118.83,118.82,118.82,79
20190301|2018-12-27 11:00,27,118.82,118.82,118.82,118.82,25
20190301|2018-12-27 11:30,27,118.83,118.83,118.83,118.83,25
20190301|2018-12-27 12:00,27,118.84,118.86,118.84,118.86,98
20190301|2018-12-27 12:30,27,118.86,118.91,118.86,118.9,114
20190301|2018-12-27 13:00,27,118.89,118.89,118.88,118.88,50
20190301|2018-12-27 13:30,27,118.87,118.87,118.85,118.86,96
20190301|2018-12-27 14:00,27,118.86,118.86,118.8,118.8,54
20190301|2018-12-27 14:30,27,118.8,118.8,118.74,118.74,481
20190301|2018-12-27 15:00,27,118.73,118.73,118.7,118.7,104
20190301|2018-12-28 06:00,28,118.78,118.78,118.78,118.78,25
20190301|2018-12-28 06:30,28,118.79,118.86,118.79,118.83,158
20190301|2018-12-28 07:00,28,118.82,118.87,118.82,118.87,137
20190301|2018-12-28 07:30,28,118.89,118.91,118.84,118.84,173
20190301|2018-12-28 08:00,28,118.86,118.87,118.85,118.86,267
20190301|2018-12-28 08:30,28,118.86,118.88,118.85,118.88,204
20190301|2018-12-28 09:00,28,118.9,118.93,118.9,118.93,266
20190301|2018-12-28 09:30,28,118.94,118.94,118.91,118.92,280
20190301|2018-12-28 10:00,28,118.93,118.94,118.93,118.93,137
20190301|2018-12-28 10:30,28,118.93,118.93,118.9,118.93,207
20190301|2018-12-28 11:00,28,118.93,118.93,118.93,118.93,104
20190301|2018-12-28 11:30,28,118.93,118.93,118.92,118.93,181
20190301|2018-12-28 12:00,28,118.93,118.96,118.93,118.96,112
20190301|2018-12-28 12:30,28,118.97,118.97,118.94,118.94,155
20190301|2018-12-28 13:00,28,118.94,118.94,118.93,118.93,79
20190301|2018-12-28 13:30,28,118.91,118.91,118.91,118.91,15
20190301|2018-12-28 14:00,28,118.95,118.98,118.95,118.98,76
20190301|2018-12-28 14:30,28,118.96,118.97,118.96,118.97,125
20190301|2018-12-28 15:00,28,118.96,118.98,118.96,118.98,33
20190301|2018-12-31 06:30,31,118.97,118.97,118.97,118.97,50
20190301|2018-12-31 07:00,31,118.98,119.02,118.97,119.02,189
20190301|2018-12-31 07:30,31,119.04,119.04,119.02,119.03,174
20190301|2018-12-31 08:00,31,119.05,119.07,119.04,119.05,196
20190301|2018-12-31 08:30,31,119.03,119.03,119.02,119.02,157
20190301|2018-12-31 09:00,31,119.02,119.02,118.97,118.97,579
20190301|2018-12-31 09:30,31,118.96,118.96,118.92,118.93,177
20190301|2018-12-31 10:00,31,118.95,119,118.94,119,187
20190301|2018-12-31 10:30,31,118.99,119,118.97,118.97,162
20190301|2018-12-31 11:00,31,118.96,118.96,118.94,118.94,53
20190301|2018-12-31 11:30,31,118.93,118.96,118.93,118.94,80
20190301|2018-12-31 12:00,31,118.96,118.96,118.96,118.96,2
20190301|2019-01-02 06:00,2,119.25,119.25,119.25,119.25,25
20190301|2019-01-02 06:30,2,119.28,119.32,119.28,119.32,104
20190301|2019-01-02 07:00,2,119.33,119.38,119.33,119.38,324
20190301|2019-01-02 07:30,2,119.39,119.39,119.35,119.37,160
20190301|2019-01-02 08:00,2,119.36,119.36,119.21,119.23,624
20190301|2019-01-02 08:30,2,119.21,119.23,119.17,119.17,335
20190301|2019-01-02 09:00,2,119.16,119.16,119.11,119.12,572
20190301|2019-01-02 09:30,2,119.12,119.12,119.09,119.09,395
20190301|2019-01-02 10:00,2,119.08,119.08,118.98,118.99,748
20190301|2019-01-02 10:30,2,118.99,119.06,118.99,119.06,345
20190301|2019-01-02 11:00,2,119.05,119.05,119.01,119.01,139
20190301|2019-01-02 11:30,2,119.02,119.02,118.99,118.99,556
20190301|2019-01-02 12:00,2,118.99,119,118.98,119,275
20190301|2019-01-02 12:30,2,119.01,119.04,119.01,119.02,367
20190301|2019-01-02 13:00,2,119.02,119.02,119,119,132
20190301|2019-01-02 13:30,2,119,119.05,119,119.05,214
20190301|2019-01-02 14:00,2,119.05,119.09,119.05,119.09,232
20190301|2019-01-02 14:30,2,119.09,119.13,119.09,119.13,221
20190301|2019-01-02 15:00,2,119.11,119.16,119.11,119.16,132
20190301|2019-01-03 06:00,3,119.15,119.15,119.12,119.12,50
20190301|2019-01-03 06:30,3,119.11,119.11,119.08,119.08,226
20190301|2019-01-03 07:00,3,119.09,119.1,119.07,119.09,291
20190301|2019-01-03 07:30,3,119.1,119.19,119.1,119.16,737
20190301|2019-01-03 08:00,3,119.16,119.19,119.16,119.18,336
20190301|2019-01-03 08:30,3,119.17,119.22,119.17,119.22,279
20190301|2019-01-03 09:00,3,119.25,119.39,119.25,119.39,550
20190301|2019-01-03 09:30,3,119.38,119.58,119.38,119.52,1354
20190301|2019-01-03 10:00,3,119.5,119.5,119.41,119.46,975
20190301|2019-01-03 10:30,3,119.46,119.52,119.39,119.41,1074
20190301|2019-01-03 11:00,3,119.41,119.42,119.4,119.41,319
20190301|2019-01-03 11:30,3,119.41,119.41,119.38,119.39,251
20190301|2019-01-03 12:00,3,119.41,119.48,119.41,119.47,240
20190301|2019-01-03 12:30,3,119.48,119.52,119.46,119.51,487
20190301|2019-01-03 13:00,3,119.5,119.52,119.49,119.52,140
20190301|2019-01-03 13:30,3,119.53,119.67,119.53,119.67,558
20190301|2019-01-03 14:00,3,119.68,119.73,119.62,119.67,504
20190301|2019-01-03 14:30,3,119.65,119.65,119.61,119.64,271
20190301|2019-01-03 15:00,3,119.65,119.65,119.65,119.65,75
20190301|2019-01-04 06:00,4,119.37,119.37,119.37,119.37,25
20190301|2019-01-04 06:30,4,119.35,119.37,119.33,119.36,392
20190301|2019-01-04 07:00,4,119.38,119.47,119.37,119.46,403
20190301|2019-01-04 07:30,4,119.39,119.39,119.32,119.37,486
20190301|2019-01-04 08:00,4,119.39,119.39,119.31,119.31,343
20190301|2019-01-04 08:30,4,119.32,119.32,119.29,119.29,394
20190301|2019-01-04 09:00,4,119.29,119.31,119.21,119.23,635
20190301|2019-01-04 09:30,4,119.23,119.28,119.19,119.19,576
20190301|2019-01-04 10:00,4,119.16,119.23,119.16,119.23,410
20190301|2019-01-04 10:30,4,119.23,119.24,119.21,119.21,176
20190301|2019-01-04 11:00,4,119.22,119.24,119.19,119.2,115
20190301|2019-01-04 11:30,4,119.21,119.21,119.15,119.15,181
20190301|2019-01-04 12:00,4,119.14,119.19,119.13,119.18,321
20190301|2019-01-04 12:30,4,119.16,119.19,119.15,119.15,323
20190301|2019-01-04 13:00,4,119.15,119.2,119.15,119.2,231
20190301|2019-01-04 13:30,4,119.17,119.19,119.17,119.18,157
20190301|2019-01-04 14:00,4,119.18,119.19,119.18,119.18,269
20190301|2019-01-04 14:30,4,119.17,119.18,119.17,119.18,2
20190301|2019-01-04 15:00,4,119.18,119.18,119.17,119.17,27
20190301|2019-01-07 01:30,7,119.15,119.22,119.15,119.22,5
20190301|2019-01-07 02:30,7,119.24,119.24,119.24,119.24,1
20190301|2019-01-07 03:30,7,119.26,119.26,119.18,119.18,2
20190301|2019-01-07 06:30,7,119.24,119.29,119.24,119.26,212
20190301|2019-01-07 07:00,7,119.25,119.28,119.24,119.28,299
20190301|2019-01-07 07:30,7,119.29,119.31,119.27,119.27,346
20190301|2019-01-07 08:00,7,119.27,119.27,119.23,119.24,164
20190301|2019-01-07 08:30,7,119.25,119.29,119.25,119.29,268
20190301|2019-01-07 09:00,7,119.29,119.29,119.2,119.2,478
20190301|2019-01-07 09:30,7,119.19,119.21,119.19,119.2,534
20190301|2019-01-07 10:00,7,119.19,119.19,119.12,119.12,337
20190301|2019-01-07 10:30,7,119.13,119.13,119.06,119.07,263
20190301|2019-01-07 11:00,7,119.06,119.06,119.04,119.05,218
20190301|2019-01-07 11:30,7,119.06,119.07,119.06,119.07,184
20190301|2019-01-07 12:00,7,119.05,119.06,119.05,119.05,162
20190301|2019-01-07 12:30,7,119.06,119.07,119.06,119.07,184
20190301|2019-01-07 13:00,7,119.05,119.06,119.03,119.05,179
20190301|2019-01-07 13:30,7,119.05,119.06,119.05,119.06,141
20190301|2019-01-07 14:00,7,119.04,119.04,119.03,119.03,136
20190301|2019-01-07 14:30,7,119.04,119.04,119,119.01,216
20190301|2019-01-07 15:00,7,119.01,119.02,119,119,103
20190301|2019-01-08 06:00,8,119.03,119.03,118.98,118.98,94
20190301|2019-01-08 06:30,8,118.98,118.98,118.91,118.91,434
20190301|2019-01-08 07:00,8,118.92,118.94,118.9,118.93,680
20190301|2019-01-08 07:30,8,118.94,118.96,118.92,118.95,696
20190301|2019-01-08 08:00,8,118.95,118.95,118.91,118.91,340
20190301|2019-01-08 08:30,8,118.91,118.95,118.91,118.95,140
20190301|2019-01-08 09:00,8,118.95,119.07,118.94,119,912
20190301|2019-01-08 09:30,8,119.03,119.09,119.02,119.06,279
20190301|2019-01-08 10:00,8,119.05,119.05,119.03,119.05,126
20190301|2019-01-08 10:30,8,119.05,119.05,119.03,119.03,375
20190301|2019-01-08 11:00,8,119.04,119.05,119.02,119.02,294
20190301|2019-01-08 11:30,8,119.01,119.02,119,119,272
20190301|2019-01-08 12:00,8,118.99,119.01,118.99,119,155
20190301|2019-01-08 12:30,8,119,119.01,118.97,118.97,177
20190301|2019-01-08 13:00,8,118.97,119.02,118.97,119.01,141
20190301|2019-01-08 13:30,8,119,119,118.98,118.98,109
20190301|2019-01-08 14:00,8,118.98,118.98,118.94,118.95,210
20190301|2019-01-08 14:30,8,118.94,118.94,118.92,118.92,185
20190301|2019-01-08 15:00,8,118.88,118.9,118.88,118.9,85
20190301|2019-01-09 06:30,9,118.85,118.85,118.8,118.8,320
20190301|2019-01-09 07:00,9,118.79,118.8,118.77,118.78,662
20190301|2019-01-09 07:30,9,118.79,118.81,118.78,118.78,341
20190301|2019-01-09 08:00,9,118.79,118.83,118.79,118.82,447
20190301|2019-01-09 08:30,9,118.81,118.82,118.78,118.78,378
20190301|2019-01-09 09:00,9,118.69,118.83,118.67,118.83,798
20190301|2019-01-09 09:30,9,118.84,118.97,118.84,118.97,976
20190301|2019-01-09 10:00,9,118.95,118.95,118.79,118.79,618
20190301|2019-01-09 10:30,9,118.81,118.83,118.76,118.77,579
20190301|2019-01-09 11:00,9,118.76,118.81,118.76,118.8,405
20190301|2019-01-09 11:30,9,118.81,118.81,118.8,118.81,75
20190301|2019-01-09 12:00,9,118.82,118.88,118.82,118.88,152
20190301|2019-01-09 12:30,9,118.88,118.89,118.88,118.89,236
20190301|2019-01-09 13:00,9,118.88,118.89,118.84,118.87,458
20190301|2019-01-09 13:30,9,118.88,118.88,118.82,118.84,442
20190301|2019-01-09 14:00,9,118.83,118.83,118.77,118.77,270
20190301|2019-01-09 14:30,9,118.78,118.81,118.78,118.81,183
20190301|2019-01-09 15:00,9,118.81,118.82,118.81,118.81,123
20190301|2019-01-10 06:00,10,118.92,118.92,118.92,118.92,27
20190301|2019-01-10 06:30,10,118.89,118.92,118.89,118.92,238
20190301|2019-01-10 07:00,10,118.9,118.91,118.88,118.88,269
20190301|2019-01-10 07:30,10,118.88,118.91,118.88,118.91,409
20190301|2019-01-10 08:00,10,118.91,118.96,118.88,118.96,475
20190301|2019-01-10 08:30,10,118.96,118.98,118.93,118.97,559
20190301|2019-01-10 09:00,10,118.96,118.97,118.93,118.93,342
20190301|2019-01-10 09:30,10,118.92,118.95,118.89,118.89,540
20190301|2019-01-10 10:00,10,118.91,118.91,118.86,118.86,369
20190301|2019-01-10 10:30,10,118.86,118.87,118.83,118.87,631
20190301|2019-01-10 11:00,10,118.87,118.9,118.87,118.9,262
20190301|2019-01-10 11:30,10,118.9,118.9,118.86,118.87,547
20190301|2019-01-10 12:00,10,118.87,118.87,118.85,118.86,829
20190301|2019-01-10 12:30,10,118.87,118.91,118.87,118.88,321
20190301|2019-01-10 13:00,10,118.87,118.87,118.84,118.84,239
20190301|2019-01-10 13:30,10,118.85,118.87,118.85,118.85,109
20190301|2019-01-10 14:00,10,118.85,118.86,118.83,118.83,197
20190301|2019-01-10 14:30,10,118.81,118.82,118.8,118.8,208
20190301|2019-01-10 15:00,10,118.81,118.81,118.8,118.81,130
20190301|2019-01-11 06:30,11,118.85,118.87,118.85,118.87,76
20190301|2019-01-11 07:00,11,118.87,118.91,118.87,118.91,302
20190301|2019-01-11 07:30,11,118.92,118.96,118.92,118.95,135
20190301|2019-01-11 08:00,11,118.93,118.94,118.92,118.94,83
20190301|2019-01-11 08:30,11,118.95,118.99,118.95,118.99,292
20190301|2019-01-11 09:00,11,118.99,119.01,118.98,119,375
20190301|2019-01-11 09:30,11,118.99,118.99,118.94,118.94,130
20190301|2019-01-11 10:00,11,118.93,118.94,118.92,118.92,132
20190301|2019-01-11 10:30,11,118.93,118.93,118.91,118.91,157
20190301|2019-01-11 11:00,11,118.92,118.93,118.92,118.93,79
20190301|2019-01-11 11:30,11,118.95,118.95,118.95,118.95,50
20190301|2019-01-11 12:00,11,118.96,118.97,118.95,118.96,229
20190301|2019-01-11 12:30,11,118.95,118.95,118.92,118.94,390
20190301|2019-01-11 13:00,11,118.94,118.95,118.92,118.94,250
20190301|2019-01-11 13:30,11,118.95,118.95,118.92,118.93,206
20190301|2019-01-11 14:30,11,118.91,118.91,118.91,118.91,50
20190301|2019-01-14 06:00,14,119.07,119.07,119.07,119.07,2
20190301|2019-01-14 06:30,14,119.04,119.05,119,119.05,456
20190301|2019-01-14 07:00,14,119.04,119.06,119.02,119.02,217
20190301|2019-01-14 07:30,14,119.03,119.04,118.99,119,472
20190301|2019-01-14 08:00,14,119.01,119.03,119.01,119.03,189
20190301|2019-01-14 08:30,14,119.03,119.05,119.02,119.03,622
20190301|2019-01-14 09:00,14,119.03,119.03,118.97,119,490
20190301|2019-01-14 09:30,14,118.99,119.01,118.96,118.97,163
20190301|2019-01-14 10:00,14,118.98,118.98,118.96,118.96,243
20190301|2019-01-14 10:30,14,118.96,118.98,118.96,118.98,149
20190301|2019-01-14 11:00,14,118.97,118.97,118.96,118.96,97
20190301|2019-01-14 11:30,14,118.97,118.98,118.97,118.97,241
20190301|2019-01-14 12:00,14,118.98,118.99,118.97,118.97,270
20190301|2019-01-14 12:30,14,118.96,118.96,118.96,118.96,153
20190301|2019-01-14 13:00,14,118.96,118.96,118.95,118.95,231
20190301|2019-01-14 13:30,14,118.95,118.95,118.9,118.9,625
20190301|2019-01-14 14:00,14,118.89,118.9,118.88,118.88,208
20190301|2019-01-14 14:30,14,118.88,118.91,118.87,118.9,645
20190301|2019-01-14 15:00,14,118.9,118.9,118.9,118.9,114
20190301|2019-01-15 01:30,15,118.88,118.88,118.88,118.88,25
20190301|2019-01-15 02:00,15,118.87,118.88,118.87,118.88,5
20190301|2019-01-15 03:00,15,118.9,118.91,118.9,118.91,46
20190301|2019-01-15 03:30,15,118.96,118.96,118.96,118.96,46
20190301|2019-01-15 04:00,15,118.93,118.93,118.93,118.93,8
20190301|2019-01-15 05:00,15,118.97,118.97,118.96,118.96,4
20190301|2019-01-15 05:30,15,118.91,118.91,118.91,118.91,2
20190301|2019-01-15 06:00,15,118.94,118.94,118.93,118.94,27
20190301|2019-01-15 06:30,15,118.94,118.95,118.94,118.94,207
20190301|2019-01-15 07:00,15,118.93,118.94,118.91,118.91,295
20190301|2019-01-15 07:30,15,118.93,118.98,118.93,118.98,1333
20190301|2019-01-15 08:00,15,118.98,118.98,118.93,118.94,457
20190301|2019-01-15 08:30,15,118.93,118.94,118.87,118.89,733
20190301|2019-01-15 09:00,15,118.88,118.89,118.86,118.88,651
20190301|2019-01-15 09:30,15,118.88,118.89,118.85,118.85,591
20190301|2019-01-15 10:00,15,118.87,118.9,118.86,118.9,358
20190301|2019-01-15 10:30,15,118.9,118.9,118.89,118.89,100
20190301|2019-01-15 11:00,15,118.87,118.87,118.86,118.86,214
20190301|2019-01-15 11:30,15,118.87,118.88,118.86,118.88,251
20190301|2019-01-15 12:00,15,118.88,118.88,118.88,118.88,41
20190301|2019-01-15 12:30,15,118.89,118.89,118.88,118.88,87
20190301|2019-01-15 13:00,15,118.9,118.93,118.9,118.93,232
20190301|2019-01-15 13:30,15,118.93,118.94,118.87,118.89,214
20190301|2019-01-15 14:00,15,118.88,118.88,118.86,118.86,202
20190301|2019-01-15 14:30,15,118.85,118.85,118.82,118.83,217
20190301|2019-01-15 15:00,15,118.84,118.85,118.84,118.85,111
20190301|2019-01-16 03:30,16,118.78,118.78,118.78,118.78,1
20190301|2019-01-16 05:00,16,118.72,118.72,118.72,118.72,24
20190301|2019-01-16 05:30,16,118.7,118.7,118.7,118.7,36
20190301|2019-01-16 06:00,16,118.74,118.76,118.74,118.75,162
20190301|2019-01-16 06:30,16,118.76,118.76,118.72,118.72,178
20190301|2019-01-16 07:00,16,118.71,118.75,118.71,118.75,415
20190301|2019-01-16 07:30,16,118.75,118.77,118.75,118.75,173
20190301|2019-01-16 08:00,16,118.76,118.76,118.75,118.75,507
20190301|2019-01-16 08:30,16,118.75,118.75,118.69,118.71,1134
20190301|2019-01-16 09:00,16,118.71,118.72,118.67,118.72,627
20190301|2019-01-16 09:30,16,118.72,118.75,118.72,118.74,329
20190301|2019-01-16 10:00,16,118.75,118.77,118.75,118.75,127
20190301|2019-01-16 10:30,16,118.75,118.75,118.73,118.73,416
20190301|2019-01-16 11:00,16,118.72,118.75,118.72,118.75,247
20190301|2019-01-16 11:30,16,118.76,118.77,118.76,118.76,278
20190301|2019-01-16 12:00,16,118.75,118.78,118.75,118.77,190
20190301|2019-01-16 12:30,16,118.78,118.79,118.78,118.78,184
20190301|2019-01-16 13:00,16,118.78,118.79,118.72,118.72,391
20190301|2019-01-16 13:30,16,118.72,118.73,118.71,118.73,261
20190301|2019-01-16 14:00,16,118.74,118.74,118.72,118.74,139
20190301|2019-01-16 14:30,16,118.75,118.76,118.74,118.74,311
20190301|2019-01-16 15:00,16,118.75,118.76,118.74,118.74,146
20190301|2019-01-17 06:30,17,118.78,118.78,118.78,118.78,25
20190301|2019-01-17 07:00,17,118.79,118.89,118.79,118.89,256
20190301|2019-01-17 07:30,17,118.85,118.86,118.8,118.81,729
20190301|2019-01-17 08:00,17,118.81,118.84,118.81,118.81,409
20190301|2019-01-17 08:30,17,118.82,118.82,118.74,118.77,882
20190301|2019-01-17 09:00,17,118.79,118.8,118.76,118.78,720
20190301|2019-01-17 09:30,17,118.79,118.83,118.79,118.82,588
20190301|2019-01-17 10:00,17,118.82,118.82,118.8,118.81,112
20190301|2019-01-17 10:30,17,118.8,118.81,118.79,118.8,200
20190301|2019-01-17 11:00,17,118.8,118.8,118.79,118.79,53
20190301|2019-01-17 11:30,17,118.8,118.81,118.8,118.81,336
20190301|2019-01-17 12:00,17,118.8,118.81,118.8,118.8,180
20190301|2019-01-17 12:30,17,118.81,118.85,118.81,118.85,166
20190301|2019-01-17 13:00,17,118.83,118.86,118.83,118.86,234
20190301|2019-01-17 13:30,17,118.86,118.86,118.71,118.77,994
20190301|2019-01-17 14:00,17,118.79,118.82,118.76,118.76,560
20190301|2019-01-17 14:30,17,118.76,118.79,118.76,118.79,98
20190301|2019-01-17 15:00,17,118.79,118.79,118.79,118.79,35
20190301|2019-01-18 01:00,18,118.77,118.77,118.77,118.77,1
20190301|2019-01-18 02:00,18,118.76,118.76,118.76,118.76,1
20190301|2019-01-18 06:00,18,118.7,118.72,118.7,118.72,73
20190301|2019-01-18 06:30,18,118.73,118.74,118.71,118.74,326
20190301|2019-01-18 07:00,18,118.73,118.74,118.71,118.71,816
20190301|2019-01-18 07:30,18,118.63,118.7,118.53,118.68,600
20190301|2019-01-18 08:00,18,118.7,118.7,118.64,118.64,684
20190301|2019-01-18 08:30,18,118.63,118.69,118.63,118.69,394
20190301|2019-01-18 09:00,18,118.7,118.7,118.59,118.66,902
20190301|2019-01-18 09:30,18,118.65,118.65,118.56,118.56,637
20190301|2019-01-18 10:00,18,118.56,118.57,118.54,118.55,521
20190301|2019-01-18 10:30,18,118.55,118.56,118.53,118.54,587
20190301|2019-01-18 11:00,18,118.53,118.53,118.52,118.52,135
20190301|2019-01-18 11:30,18,118.53,118.55,118.53,118.54,141
20190301|2019-01-18 12:00,18,118.53,118.56,118.53,118.56,54
20190301|2019-01-18 12:30,18,118.57,118.58,118.57,118.57,157
20190301|2019-01-18 13:00,18,118.57,118.61,118.57,118.6,174
20190301|2019-01-18 13:30,18,118.6,118.61,118.6,118.6,464
20190301|2019-01-18 14:00,18,118.59,118.59,118.58,118.58,57
20190301|2019-01-18 14:30,18,118.59,118.59,118.57,118.57,332
20190301|2019-01-18 15:00,18,118.58,118.58,118.57,118.57,25
20190301|2019-01-21 06:30,21,118.66,118.66,118.65,118.65,70
20190301|2019-01-21 07:00,21,118.66,118.66,118.66,118.66,79
20190301|2019-01-21 07:30,21,118.65,118.65,118.63,118.63,45
20190301|2019-01-21 08:00,21,118.64,118.64,118.64,118.64,50
20190301|2019-01-21 08:30,21,118.63,118.63,118.63,118.63,30
20190301|2019-01-21 09:00,21,118.63,118.63,118.63,118.63,50
20190301|2019-01-21 09:30,21,118.64,118.64,118.64,118.64,95
20190301|2019-01-21 10:00,21,118.63,118.63,118.59,118.59,156
20190301|2019-01-21 10:30,21,118.61,118.62,118.61,118.62,83
20190301|2019-01-21 11:00,21,118.63,118.63,118.63,118.63,4
20190301|2019-01-21 11:30,21,118.63,118.64,118.63,118.64,43
20190301|2019-01-21 12:00,21,118.64,118.64,118.62,118.62,6
20190301|2019-01-21 12:30,21,118.64,118.64,118.64,118.64,25
20190301|2019-01-21 13:00,21,118.63,118.64,118.63,118.63,135
20190301|2019-01-21 14:00,21,118.64,118.64,118.64,118.64,25
20190301|2019-01-22 01:00,22,118.69,118.76,118.69,118.76,63
20190301|2019-01-22 05:30,22,118.75,118.75,118.73,118.73,8
20190301|2019-01-22 06:00,22,118.7,118.72,118.7,118.7,63
20190301|2019-01-22 06:30,22,118.7,118.73,118.7,118.73,118
20190301|2019-01-22 07:00,22,118.74,118.74,118.73,118.74,241
20190301|2019-01-22 07:30,22,118.75,118.81,118.75,118.79,355
20190301|2019-01-22 08:00,22,118.8,118.83,118.8,118.8,262
20190301|2019-01-22 08:30,22,118.81,118.84,118.81,118.82,169
20190301|2019-01-22 09:00,22,118.82,118.83,118.78,118.78,302
20190301|2019-01-22 09:30,22,118.79,118.79,118.77,118.79,578
20190301|2019-01-22 10:00,22,118.8,118.84,118.8,118.82,810
20190301|2019-01-22 10:30,22,118.81,118.84,118.81,118.84,276
20190301|2019-01-22 11:00,22,118.84,118.84,118.83,118.84,248
20190301|2019-01-22 11:30,22,118.84,118.86,118.84,118.86,156
20190301|2019-01-22 12:00,22,118.87,118.92,118.87,118.91,604
20190301|2019-01-22 12:30,22,118.9,118.9,118.89,118.89,803
20190301|2019-01-22 13:00,22,118.89,118.9,118.89,118.9,221
20190301|2019-01-22 13:30,22,118.89,118.92,118.89,118.92,247
20190301|2019-01-22 14:00,22,118.94,118.94,118.9,118.9,141
20190301|2019-01-22 14:30,22,118.9,118.91,118.87,118.9,415
20190301|2019-01-23 06:00,23,118.8,118.82,118.8,118.82,3
20190301|2019-01-23 06:30,23,118.79,118.8,118.79,118.8,261
20190301|2019-01-23 07:00,23,118.79,118.8,118.77,118.77,490
20190301|2019-01-23 07:30,23,118.8,118.85,118.8,118.8,663
20190301|2019-01-23 08:00,23,118.8,118.86,118.8,118.86,347
20190301|2019-01-23 08:30,23,118.86,118.89,118.84,118.89,574
20190301|2019-01-23 09:00,23,118.9,118.9,118.88,118.89,671
20190301|2019-01-23 09:30,23,118.91,118.92,118.89,118.91,467
20190301|2019-01-23 10:00,23,118.9,118.94,118.87,118.94,616
20190301|2019-01-23 10:30,23,118.93,118.93,118.89,118.93,558
20190301|2019-01-23 11:00,23,118.9,118.9,118.89,118.89,200
20190301|2019-01-23 11:30,23,118.89,118.89,118.89,118.89,16
20190301|2019-01-23 12:00,23,118.89,118.89,118.87,118.87,45
20190301|2019-01-23 12:30,23,118.86,118.86,118.86,118.86,43
20190301|2019-01-23 13:00,23,118.85,118.86,118.85,118.85,128
20190301|2019-01-23 13:30,23,118.86,118.88,118.86,118.88,156
20190301|2019-01-23 14:30,23,118.87,118.87,118.86,118.87,173
20190301|2019-01-23 15:00,23,118.89,118.91,118.89,118.91,53
20190301|2019-01-24 06:00,24,118.98,118.98,118.98,118.98,14
20190301|2019-01-24 06:30,24,119,119.01,119,119.01,201
20190301|2019-01-24 07:00,24,119.02,119.09,119.02,119.07,538
20190301|2019-01-24 07:30,24,119.06,119.11,119.04,119.08,1048
20190301|2019-01-24 08:00,24,119.08,119.08,119.05,119.07,436
20190301|2019-01-24 08:30,24,119.07,119.09,119.06,119.06,741
20190301|2019-01-24 09:00,24,119.07,119.07,119.02,119.02,308
20190301|2019-01-24 09:30,24,119.02,119.05,119.02,119.04,568
20190301|2019-01-24 10:00,24,119.05,119.1,119.05,119.07,398
20190301|2019-01-24 10:30,24,119.07,119.07,119.04,119.07,387
20190301|2019-01-24 11:00,24,119.06,119.08,119.06,119.08,107
20190301|2019-01-24 12:00,24,119.1,119.1,119.1,119.1,201
20190301|2019-01-24 12:30,24,119.09,119.1,119.09,119.09,371
20190301|2019-01-24 13:00,24,119.08,119.09,119.08,119.09,177
20190301|2019-01-24 13:30,24,119.08,119.08,119.08,119.08,233
20190301|2019-01-24 14:00,24,119.07,119.07,119.06,119.06,270
20190301|2019-01-24 14:30,24,119.07,119.08,119.07,119.08,85
20190301|2019-01-24 15:00,24,119.08,119.08,119.08,119.08,8
20190301|2019-01-25 05:00,25,119.02,119.02,119.01,119.02,6
20190301|2019-01-25 06:00,25,119.03,119.04,119.03,119.03,109
20190301|2019-01-25 06:30,25,119.03,119.03,119.03,119.03,76
20190301|2019-01-25 07:00,25,119.02,119.02,118.97,118.98,287
20190301|2019-01-25 07:30,25,118.98,118.99,118.98,118.99,502
20190301|2019-01-25 08:00,25,118.98,118.98,118.96,118.96,270
20190301|2019-01-25 08:30,25,118.95,118.99,118.95,118.99,938
20190301|2019-01-25 09:00,25,118.98,118.98,118.95,118.96,850
20190301|2019-01-25 09:30,25,118.96,118.97,118.94,118.96,318
20190301|2019-01-25 10:00,25,118.96,118.99,118.96,118.99,340
20190301|2019-01-25 10:30,25,119,119,118.99,118.99,124
20190301|2019-01-25 11:00,25,118.99,118.99,118.96,118.96,103
20190301|2019-01-25 11:30,25,118.95,118.95,118.92,118.93,230
20190301|2019-01-25 12:00,25,118.94,118.95,118.93,118.93,201
20190301|2019-01-25 12:30,25,118.94,118.95,118.94,118.94,323
20190301|2019-01-25 13:00,25,118.94,118.94,118.94,118.94,51
20190301|2019-01-25 13:30,25,118.95,118.95,118.94,118.94,68
20190301|2019-01-25 14:00,25,118.94,118.94,118.93,118.94,469
20190301|2019-01-25 14:30,25,118.93,118.94,118.93,118.94,100
20190301|2019-01-28 05:30,28,118.88,118.88,118.88,118.88,1
20190301|2019-01-28 06:00,28,118.9,118.91,118.88,118.89,32
20190301|2019-01-28 06:30,28,118.91,118.91,118.9,118.9,128
20190301|2019-01-28 07:00,28,118.9,118.94,118.88,118.94,581
20190301|2019-01-28 07:30,28,118.95,118.97,118.93,118.94,432
20190301|2019-01-28 08:00,28,118.94,118.98,118.94,118.97,376
20190301|2019-01-28 08:30,28,118.98,119.01,118.98,119,278
20190301|2019-01-28 09:00,28,119.01,119.02,118.98,118.99,873
20190301|2019-01-28 09:30,28,118.99,119.01,118.98,118.99,228
20190301|2019-01-28 10:00,28,119,119.01,118.98,119.01,207
20190301|2019-01-28 10:30,28,119.01,119.04,119.01,119.04,238
20190301|2019-01-28 11:00,28,119.05,119.06,119.02,119.03,505
20190301|2019-01-28 11:30,28,119.03,119.03,119.02,119.02,68
20190301|2019-01-28 12:00,28,119.03,119.05,119.01,119.03,196
20190301|2019-01-28 12:30,28,119.02,119.02,119.01,119.01,171
20190301|2019-01-28 13:00,28,119.02,119.03,119,119.01,237
20190301|2019-01-28 13:30,28,119.01,119.01,118.99,119.01,228
20190301|2019-01-28 14:00,28,119.01,119.01,118.98,118.99,244
20190301|2019-01-28 14:30,28,118.98,118.99,118.98,118.99,265
20190301|2019-01-28 15:00,28,119.02,119.02,119.01,119.01,43
20190301|2019-01-29 02:30,29,119.05,119.05,119.05,119.05,3
20190301|2019-01-29 06:00,29,119,119,119,119,27
20190301|2019-01-29 06:30,29,119.01,119.01,119.01,119.01,84
20190301|2019-01-29 07:00,29,119,119.01,118.99,118.99,591
20190301|2019-01-29 07:30,29,118.99,118.99,118.97,118.97,347
20190301|2019-01-29 08:00,29,118.97,119.01,118.97,118.99,574
20190301|2019-01-29 08:30,29,118.99,119.01,118.98,118.99,529
20190301|2019-01-29 09:00,29,118.99,119.02,118.99,118.99,312
20190301|2019-01-29 09:30,29,118.98,119.07,118.98,119.07,579
20190301|2019-01-29 10:00,29,119.07,119.07,119.05,119.07,251
20190301|2019-01-29 10:30,29,119.07,119.08,119.06,119.06,183
20190301|2019-01-29 11:00,29,119.06,119.06,119.05,119.06,44
20190301|2019-01-29 11:30,29,119.07,119.07,119.05,119.06,189
20190301|2019-01-29 12:00,29,119.07,119.09,119.07,119.07,173
20190301|2019-01-29 12:30,29,119.07,119.07,119.07,119.07,169
20190301|2019-01-29 13:00,29,119.08,119.09,119.08,119.08,70
20190301|2019-01-29 13:30,29,119.1,119.13,119.1,119.12,324
20190301|2019-01-29 14:00,29,119.11,119.11,119.11,119.11,50
20190301|2019-01-29 14:30,29,119.11,119.11,119.1,119.1,147
20190301|2019-01-29 15:00,29,119.12,119.12,119.1,119.1,55
20190301|2019-01-30 05:00,30,119.03,119.04,119.03,119.04,42
20190301|2019-01-30 06:00,30,119.05,119.05,119.04,119.04,10
20190301|2019-01-30 06:30,30,119.05,119.05,119.04,119.04,228
20190301|2019-01-30 07:00,30,119.04,119.04,119.02,119.02,118
20190301|2019-01-30 07:30,30,119.03,119.05,119.03,119.04,312
20190301|2019-01-30 08:00,30,119.03,119.05,119.03,119.03,237
20190301|2019-01-30 08:30,30,119.03,119.04,119.02,119.03,360
20190301|2019-01-30 09:00,30,119.04,119.04,119.03,119.04,239
20190301|2019-01-30 09:30,30,119.04,119.04,119,119.01,260
20190301|2019-01-30 10:00,30,119,119.01,118.98,119.01,414
20190301|2019-01-30 10:30,30,119.02,119.02,118.99,118.99,211
20190301|2019-01-30 11:00,30,119,119,118.98,118.99,212
20190301|2019-01-30 11:30,30,119,119.01,119,119.01,211
20190301|2019-01-30 12:00,30,119,119,118.99,119,390
20190301|2019-01-30 12:30,30,118.99,119,118.98,118.98,218
20190301|2019-01-30 13:00,30,119.05,119.12,119.02,119.11,1206
20190301|2019-01-30 13:30,30,119.11,119.25,119.1,119.23,1537
20190301|2019-01-30 14:00,30,119.24,119.25,119.2,119.25,1228
20190301|2019-01-30 14:30,30,119.26,119.29,119.26,119.26,755
20190301|2019-01-30 15:00,30,119.26,119.32,119.26,119.32,463
20190301|2019-01-31 05:30,31,119.45,119.45,119.45,119.45,50
20190301|2019-01-31 06:00,31,119.44,119.45,119.39,119.4,240
20190301|2019-01-31 06:30,31,119.4,119.4,119.39,119.39,299
20190301|2019-01-31 07:00,31,119.38,119.42,119.38,119.4,312
20190301|2019-01-31 07:30,31,119.41,119.47,119.4,119.47,1321
20190301|2019-01-31 08:00,31,119.47,119.51,119.47,119.51,611
20190301|2019-01-31 08:30,31,119.51,119.53,119.5,119.51,587
20190301|2019-01-31 09:00,31,119.52,119.55,119.5,119.55,987
20190301|2019-01-31 09:30,31,119.54,119.55,119.53,119.53,371
20190301|2019-01-31 10:00,31,119.54,119.56,119.54,119.55,317
20190301|2019-01-31 10:30,31,119.56,119.59,119.56,119.58,361
20190301|2019-01-31 11:00,31,119.58,119.58,119.53,119.53,503
20190301|2019-01-31 11:30,31,119.54,119.57,119.49,119.52,988
20190301|2019-01-31 12:00,31,119.52,119.55,119.52,119.55,205
20190301|2019-01-31 12:30,31,119.57,119.57,119.53,119.53,207
20190301|2019-01-31 13:00,31,119.53,119.54,119.53,119.54,107
20190301|2019-01-31 13:30,31,119.53,119.53,119.43,119.47,576
20190301|2019-01-31 14:00,31,119.49,119.55,119.49,119.55,725
20190301|2019-01-31 14:30,31,119.55,119.55,119.53,119.53,131
20190301|2019-01-31 15:00,31,119.53,119.53,119.51,119.52,71
20190301|2019-02-01 06:00,1,119.51,119.51,119.5,119.5,115
20190301|2019-02-01 06:30,1,119.5,119.51,119.47,119.48,500
20190301|2019-02-01 07:00,1,119.47,119.47,119.45,119.45,323
20190301|2019-02-01 07:30,1,119.4,119.45,119.36,119.37,950
20190301|2019-02-01 08:00,1,119.37,119.38,119.29,119.29,1329
20190301|2019-02-01 08:30,1,119.29,119.33,119.25,119.25,1009
20190301|2019-02-01 09:00,1,119.24,119.24,119.09,119.09,1244
20190301|2019-02-01 09:30,1,119.1,119.18,119.09,119.16,1811
20190301|2019-02-01 10:00,1,119.15,119.17,119.11,119.11,1043
20190301|2019-02-01 10:30,1,119.11,119.11,119.08,119.1,176
20190301|2019-02-01 11:00,1,119.11,119.12,119.11,119.12,173
20190301|2019-02-01 11:30,1,119.12,119.12,119.08,119.08,303
20190301|2019-02-01 12:00,1,119.07,119.08,119.07,119.08,41
20190301|2019-02-01 12:30,1,119.07,119.1,119.07,119.09,377
20190301|2019-02-01 13:00,1,119.09,119.11,119.09,119.11,548
20190301|2019-02-01 13:30,1,119.11,119.14,119.11,119.14,455
20190301|2019-02-01 14:00,1,119.15,119.15,119.12,119.13,305
20190301|2019-02-01 14:30,1,119.12,119.13,119.12,119.12,257
20190301|2019-02-01 15:00,1,119.12,119.12,119.11,119.12,326
20190301|2019-02-04 06:00,4,119.1,119.1,119.09,119.09,70
20190301|2019-02-04 06:30,4,119.09,119.13,119.08,119.12,346
20190301|2019-02-04 07:00,4,119.11,119.13,119.1,119.13,357
20190301|2019-02-04 07:30,4,119.11,119.11,119.09,119.09,450
20190301|2019-02-04 08:00,4,119.08,119.11,119.08,119.08,252
20190301|2019-02-04 08:30,4,119.08,119.08,119.05,119.05,273
20190301|2019-02-04 09:00,4,119.05,119.08,119.04,119.07,1082
20190301|2019-02-04 09:30,4,119.06,119.07,119.03,119.05,547
20190301|2019-02-04 10:00,4,119.05,119.06,119.05,119.06,304
20190301|2019-02-04 10:30,4,119.07,119.07,119.06,119.07,114
20190301|2019-02-04 11:00,4,119.06,119.06,119.06,119.06,71
20190301|2019-02-04 11:30,4,119.06,119.07,119.06,119.07,172
20190301|2019-02-04 12:00,4,119.07,119.08,119.07,119.08,149
20190301|2019-02-04 12:30,4,119.09,119.09,119.09,119.09,339
20190301|2019-02-04 13:00,4,119.09,119.09,119.09,119.09,223
20190301|2019-02-04 13:30,4,119.09,119.09,119.08,119.09,468
20190301|2019-02-04 14:00,4,119.09,119.09,119.08,119.08,35
20190301|2019-02-04 14:30,4,119.07,119.07,119.07,119.07,28
20190301|2019-02-04 15:00,4,119.08,119.08,119.05,119.05,169
20190301|2019-02-05 06:00,5,119.02,119.02,118.99,118.99,85
20190301|2019-02-05 06:30,5,118.99,119.03,118.99,119.02,164
20190301|2019-02-05 07:00,5,119.02,119.06,119.02,119.05,236
20190301|2019-02-05 07:30,5,119.07,119.1,119.07,119.09,206
20190301|2019-02-05 08:00,5,119.1,119.15,119.1,119.15,502
20190301|2019-02-05 08:30,5,119.16,119.16,119.12,119.14,554
20190301|2019-02-05 09:00,5,119.15,119.2,119.15,119.19,578
20190301|2019-02-05 09:30,5,119.18,119.2,119.16,119.17,330
20190301|2019-02-05 10:00,5,119.18,119.22,119.18,119.22,997
20190301|2019-02-05 10:30,5,119.21,119.21,119.15,119.16,309
20190301|2019-02-05 11:00,5,119.15,119.19,119.15,119.18,182
20190301|2019-02-05 11:30,5,119.18,119.18,119.17,119.17,41
20190301|2019-02-05 12:00,5,119.19,119.21,119.19,119.2,116
20190301|2019-02-05 12:30,5,119.19,119.19,119.17,119.18,275
20190301|2019-02-05 13:00,5,119.17,119.18,119.17,119.17,59
20190301|2019-02-05 13:30,5,119.18,119.18,119.17,119.18,151
20190301|2019-02-05 14:00,5,119.17,119.17,119.13,119.14,343
20190301|2019-02-05 14:30,5,119.15,119.16,119.15,119.16,279
20190301|2019-02-05 15:00,5,119.16,119.17,119.16,119.16,120
20190301|2019-02-06 05:30,6,119.31,119.31,119.31,119.31,3
20190301|2019-02-06 06:00,6,119.27,119.27,119.21,119.21,193
20190301|2019-02-06 06:30,6,119.22,119.22,119.21,119.21,87
20190301|2019-02-06 07:00,6,119.22,119.23,119.21,119.23,263
20190301|2019-02-06 07:30,6,119.22,119.27,119.22,119.25,366
20190301|2019-02-06 08:00,6,119.25,119.29,119.25,119.26,451
20190301|2019-02-06 08:30,6,119.26,119.26,119.22,119.23,478
20190301|2019-02-06 09:00,6,119.26,119.29,119.26,119.28,386
20190301|2019-02-06 09:30,6,119.27,119.27,119.25,119.25,226
20190301|2019-02-06 10:00,6,119.25,119.28,119.24,119.27,320
20190301|2019-02-06 10:30,6,119.26,119.29,119.26,119.27,287
20190301|2019-02-06 11:00,6,119.28,119.29,119.28,119.29,131
20190301|2019-02-06 11:30,6,119.28,119.28,119.28,119.28,143
20190301|2019-02-06 12:00,6,119.29,119.29,119.23,119.23,216
20190301|2019-02-06 12:30,6,119.24,119.24,119.22,119.23,237
20190301|2019-02-06 13:00,6,119.24,119.25,119.24,119.24,265
20190301|2019-02-06 13:30,6,119.24,119.24,119.22,119.22,302
20190301|2019-02-06 14:00,6,119.23,119.25,119.23,119.25,58
20190301|2019-02-06 14:30,6,119.26,119.26,119.25,119.25,105
20190301|2019-02-06 15:00,6,119.25,119.26,119.24,119.26,70
20190301|2019-02-07 06:00,7,119.41,119.44,119.4,119.41,244
20190301|2019-02-07 06:30,7,119.42,119.45,119.42,119.45,425
20190301|2019-02-07 07:00,7,119.46,119.51,119.45,119.48,773
20190301|2019-02-07 07:30,7,119.47,119.48,119.43,119.44,661
20190301|2019-02-07 08:00,7,119.44,119.49,119.43,119.49,502
20190301|2019-02-07 08:30,7,119.5,119.51,119.49,119.49,621
20190301|2019-02-07 09:00,7,119.48,119.51,119.47,119.48,723
20190301|2019-02-07 09:30,7,119.48,119.51,119.47,119.5,390
20190301|2019-02-07 10:00,7,119.51,119.52,119.49,119.5,477
20190301|2019-02-07 10:30,7,119.51,119.53,119.51,119.52,631
20190301|2019-02-07 11:00,7,119.53,119.55,119.5,119.51,439
20190301|2019-02-07 11:30,7,119.5,119.51,119.48,119.49,532
20190301|2019-02-07 12:00,7,119.49,119.51,119.48,119.5,398
20190301|2019-02-07 12:30,7,119.5,119.53,119.48,119.52,605
20190301|2019-02-07 13:00,7,119.52,119.54,119.52,119.52,345
20190301|2019-02-07 13:30,7,119.49,119.54,119.49,119.54,455
20190301|2019-02-07 14:00,7,119.54,119.55,119.53,119.53,350
20190301|2019-02-07 14:30,7,119.53,119.54,119.5,119.5,347
20190301|2019-02-07 15:00,7,119.5,119.5,119.48,119.49,387
20190301|2019-02-08 01:00,8,119.53,119.53,119.51,119.51,26
20190301|2019-02-08 01:30,8,119.53,119.53,119.17,119.17,75
20190301|2019-02-08 02:00,8,119.48,119.48,119.18,119.25,19
20190301|2019-02-08 02:30,8,119.48,119.51,119.48,119.51,88
20190301|2019-02-08 04:00,8,119.51,119.51,119.51,119.51,25
20190301|2019-02-08 05:30,8,119.53,119.53,119.53,119.53,25
20190301|2019-02-08 06:00,8,119.55,119.55,119.55,119.55,125
20190301|2019-02-08 06:30,8,119.54,119.56,119.54,119.56,82
20190301|2019-02-08 07:00,8,119.58,119.6,119.58,119.6,310
20190301|2019-02-08 07:30,8,119.48,119.48,119.34,119.44,1138
20190301|2019-02-08 08:00,8,119.43,119.51,119.42,119.48,757
20190301|2019-02-08 08:30,8,119.47,119.52,119.43,119.51,1721
20190301|2019-02-08 09:00,8,119.51,119.53,119.46,119.49,1258
20190301|2019-02-08 09:30,8,119.48,119.49,119.45,119.47,546
20190301|2019-02-08 10:00,8,119.48,119.5,119.47,119.49,425
20190301|2019-02-08 10:30,8,119.49,119.5,119.46,119.46,452
20190301|2019-02-08 11:00,8,119.44,119.47,119.44,119.46,278
20190301|2019-02-08 11:30,8,119.45,119.46,119.44,119.46,622
20190301|2019-02-08 12:00,8,119.45,119.45,119.44,119.44,104
20190301|2019-02-08 12:30,8,119.44,119.44,119.44,119.44,35
20190301|2019-02-08 13:00,8,119.46,119.46,119.44,119.44,73
20190301|2019-02-08 13:30,8,119.44,119.44,119.43,119.43,325
20190301|2019-02-08 14:00,8,119.44,119.45,119.44,119.45,87
20190301|2019-02-08 14:30,8,119.45,119.45,119.44,119.45,178
20190301|2019-02-08 15:00,8,119.45,119.47,119.45,119.47,396
20190301|2019-02-11 02:30,11,119.39,119.39,119.39,119.39,30
20190301|2019-02-11 05:00,11,119.36,119.36,119.36,119.36,1
20190301|2019-02-11 05:30,11,119.35,119.35,119.35,119.35,25
20190301|2019-02-11 06:00,11,119.36,119.36,119.36,119.36,1
20190301|2019-02-11 06:30,11,119.37,119.38,119.37,119.38,117
20190301|2019-02-11 07:00,11,119.37,119.37,119.35,119.36,258
20190301|2019-02-11 07:30,11,119.36,119.36,119.3,119.31,464
20190301|2019-02-11 08:00,11,119.3,119.3,119.25,119.3,1316
20190301|2019-02-11 08:30,11,119.3,119.32,119.28,119.32,446
20190301|2019-02-11 09:00,11,119.31,119.33,119.3,119.33,495
20190301|2019-02-11 09:30,11,119.33,119.33,119.28,119.3,449
20190301|2019-02-11 10:00,11,119.31,119.35,119.3,119.3,520
20190301|2019-02-11 10:30,11,119.3,119.3,119.27,119.28,271
20190301|2019-02-11 11:00,11,119.27,119.28,119.26,119.26,287
20190301|2019-02-11 11:30,11,119.26,119.26,119.26,119.26,78
20190301|2019-02-11 12:00,11,119.25,119.28,119.24,119.28,430
20190301|2019-02-11 12:30,11,119.27,119.29,119.26,119.28,315
20190301|2019-02-11 13:00,11,119.29,119.31,119.29,119.31,121
20190301|2019-02-11 13:30,11,119.31,119.32,119.3,119.32,320
20190301|2019-02-11 14:00,11,119.33,119.36,119.33,119.35,225
20190301|2019-02-11 14:30,11,119.35,119.36,119.33,119.33,209
20190301|2019-02-11 15:00,11,119.34,119.36,119.34,119.36,138
20190301|2019-02-12 05:30,12,119.24,119.24,119.23,119.23,2
20190301|2019-02-12 06:00,12,119.21,119.21,119.21,119.21,89
20190301|2019-02-12 06:30,12,119.21,119.24,119.21,119.24,212
20190301|2019-02-12 07:00,12,119.25,119.25,119.21,119.23,395
20190301|2019-02-12 07:30,12,119.24,119.27,119.24,119.27,323
20190301|2019-02-12 08:00,12,119.28,119.31,119.28,119.31,421
20190301|2019-02-12 08:30,12,119.32,119.34,119.28,119.29,1483
20190301|2019-02-12 09:00,12,119.3,119.32,119.28,119.32,952
20190301|2019-02-12 09:30,12,119.32,119.32,119.3,119.3,81
20190301|2019-02-12 10:00,12,119.3,119.32,119.29,119.29,208
20190301|2019-02-12 10:30,12,119.29,119.29,119.27,119.28,255
20190301|2019-02-12 11:00,12,119.28,119.3,119.28,119.28,359
20190301|2019-02-12 11:30,12,119.29,119.29,119.29,119.29,30
20190301|2019-02-12 12:00,12,119.29,119.3,119.29,119.3,194
20190301|2019-02-12 12:30,12,119.29,119.29,119.27,119.27,98
20190301|2019-02-12 13:00,12,119.28,119.29,119.27,119.28,295
20190301|2019-02-12 13:30,12,119.29,119.29,119.29,119.29,8
20190301|2019-02-12 14:00,12,119.29,119.29,119.28,119.28,35
20190301|2019-02-12 14:30,12,119.29,119.29,119.29,119.29,52
20190301|2019-02-12 15:00,12,119.3,119.3,119.29,119.29,55
20190301|2019-02-13 01:30,13,119.19,119.19,119.19,119.19,1
20190301|2019-02-13 05:00,13,119.26,119.26,119.26,119.26,1
20190301|2019-02-13 05:30,13,119.26,119.28,119.26,119.28,30
20190301|2019-02-13 06:00,13,119.3,119.3,119.3,119.3,30
20190301|2019-02-13 06:30,13,119.3,119.3,119.3,119.3,38
20190301|2019-02-13 07:00,13,119.29,119.3,119.28,119.29,221
20190301|2019-02-13 07:30,13,119.28,119.29,119.19,119.19,284
20190301|2019-02-13 08:00,13,119.21,119.22,119.19,119.22,1002
20190301|2019-02-13 08:30,13,119.22,119.22,119.14,119.17,626
20190301|2019-02-13 09:00,13,119.18,119.18,119.16,119.18,273
20190301|2019-02-13 09:30,13,119.19,119.19,119.17,119.18,507
20190301|2019-02-13 10:00,13,119.18,119.21,119.17,119.2,381
20190301|2019-02-13 10:30,13,119.2,119.22,119.2,119.2,481
20190301|2019-02-13 11:00,13,119.21,119.23,119.21,119.21,537
20190301|2019-02-13 11:30,13,119.22,119.22,119.2,119.21,444
20190301|2019-02-13 12:00,13,119.21,119.21,119.19,119.19,232
20190301|2019-02-13 12:30,13,119.19,119.2,119.19,119.2,385
20190301|2019-02-13 13:00,13,119.19,119.2,119.19,119.2,276
20190301|2019-02-13 13:30,13,119.2,119.23,119.2,119.22,154
20190301|2019-02-13 14:00,13,119.21,119.22,119.21,119.22,201
20190301|2019-02-13 14:30,13,119.22,119.22,119.21,119.21,89
20190301|2019-02-13 15:00,13,119.22,119.23,119.22,119.23,138
20190301|2019-02-14 06:00,14,119.28,119.3,119.28,119.3,90
20190301|2019-02-14 06:30,14,119.3,119.31,119.29,119.3,104
20190301|2019-02-14 07:00,14,119.31,119.34,119.3,119.34,396
20190301|2019-02-14 07:30,14,119.36,119.54,119.36,119.54,1394
20190301|2019-02-14 08:00,14,119.55,119.55,119.52,119.53,354
20190301|2019-02-14 08:30,14,119.54,119.54,119.52,119.54,328
20190301|2019-02-14 09:00,14,119.55,119.55,119.51,119.52,446
20190301|2019-02-14 09:30,14,119.51,119.55,119.5,119.51,751
20190301|2019-02-14 10:00,14,119.52,119.52,119.48,119.49,267
20190301|2019-02-14 10:30,14,119.5,119.51,119.48,119.48,419
20190301|2019-02-14 11:00,14,119.49,119.49,119.45,119.46,338
20190301|2019-02-14 11:30,14,119.47,119.49,119.47,119.48,147
20190301|2019-02-14 12:00,14,119.48,119.48,119.48,119.48,122
20190301|2019-02-14 12:30,14,119.47,119.47,119.47,119.47,207
20190301|2019-02-14 13:00,14,119.47,119.47,119.46,119.47,71
20190301|2019-02-14 13:30,14,119.48,119.51,119.48,119.49,88
20190301|2019-02-14 14:00,14,119.48,119.5,119.48,119.5,133
20190301|2019-02-14 14:30,14,119.5,119.51,119.49,119.51,296
20190301|2019-02-14 15:00,14,119.52,119.53,119.52,119.52,241
20190301|2019-02-15 06:00,15,119.5,119.5,119.48,119.49,53
20190301|2019-02-15 06:30,15,119.49,119.49,119.47,119.48,209
20190301|2019-02-15 07:00,15,119.47,119.47,119.42,119.42,338
20190301|2019-02-15 07:30,15,119.41,119.41,119.34,119.37,549
20190301|2019-02-15 08:00,15,119.36,119.4,119.36,119.37,777
20190301|2019-02-15 08:30,15,119.37,119.41,119.36,119.41,527
20190301|2019-02-15 09:00,15,119.42,119.44,119.4,119.42,677
20190301|2019-02-15 09:30,15,119.42,119.43,119.4,119.42,79
20190301|2019-02-15 10:00,15,119.43,119.46,119.42,119.44,219
20190301|2019-02-15 10:30,15,119.44,119.46,119.44,119.44,76
20190301|2019-02-15 11:00,15,119.44,119.44,119.44,119.44,15
20190301|2019-02-15 11:30,15,119.42,119.44,119.42,119.44,157
20190301|2019-02-15 12:00,15,119.44,119.45,119.43,119.43,24
20190301|2019-02-19 05:00,19,119.38,119.44,119.38,119.44,5
20190301|2019-02-19 05:30,19,119.44,119.44,119.43,119.43,14
20190301|2019-02-19 06:00,19,119.43,119.43,119.43,119.43,38
20190301|2019-02-19 06:30,19,119.43,119.43,119.43,119.43,31
20190301|2019-02-19 07:00,19,119.42,119.42,119.38,119.4,387
20190301|2019-02-19 07:30,19,119.41,119.5,119.41,119.5,437
20190301|2019-02-19 08:00,19,119.5,119.52,119.48,119.5,489
20190301|2019-02-19 08:30,19,119.5,119.5,119.45,119.46,497
20190301|2019-02-19 09:00,19,119.47,119.49,119.46,119.49,530
20190301|2019-02-19 09:30,19,119.49,119.52,119.49,119.51,396
20190301|2019-02-19 10:00,19,119.51,119.51,119.49,119.5,364
20190301|2019-02-19 10:30,19,119.5,119.5,119.46,119.46,157
20190301|2019-02-19 11:00,19,119.46,119.47,119.46,119.47,294
20190301|2019-02-19 11:30,19,119.47,119.47,119.46,119.47,78
20190301|2019-02-19 12:00,19,119.47,119.47,119.46,119.46,359
20190301|2019-02-19 12:30,19,119.46,119.47,119.45,119.45,354
20190301|2019-02-19 13:00,19,119.45,119.45,119.44,119.45,356
20190301|2019-02-19 13:30,19,119.44,119.46,119.43,119.46,316
20190301|2019-02-19 14:00,19,119.47,119.47,119.45,119.45,278
20190301|2019-02-19 14:30,19,119.45,119.49,119.44,119.49,277
20190301|2019-02-19 15:00,19,119.49,119.5,119.47,119.47,134
20190301|2019-02-20 06:30,20,119.48,119.49,119.48,119.49,54
20190301|2019-02-20 07:00,20,119.51,119.52,119.5,119.52,180
20190301|2019-02-20 07:30,20,119.52,119.52,119.48,119.49,442
20190301|2019-02-20 08:00,20,119.49,119.49,119.47,119.48,216
20190301|2019-02-20 08:30,20,119.48,119.48,119.45,119.47,308
20190301|2019-02-20 09:00,20,119.48,119.5,119.44,119.45,942
20190301|2019-02-20 09:30,20,119.45,119.46,119.43,119.44,459
20190301|2019-02-20 10:00,20,119.43,119.43,119.42,119.43,838
20190301|2019-02-20 10:30,20,119.42,119.44,119.42,119.44,342
20190301|2019-02-20 11:00,20,119.45,119.48,119.45,119.48,476
20190301|2019-02-20 11:30,20,119.48,119.5,119.48,119.5,277
20190301|2019-02-20 12:00,20,119.52,119.52,119.51,119.51,161
20190301|2019-02-20 12:30,20,119.5,119.5,119.49,119.5,276
20190301|2019-02-20 13:00,20,119.49,119.49,119.45,119.46,487
20190301|2019-02-20 13:30,20,119.45,119.46,119.44,119.44,475
20190301|2019-02-20 14:00,20,119.44,119.46,119.44,119.46,360
20190301|2019-02-20 14:30,20,119.45,119.47,119.45,119.47,126
20190301|2019-02-20 15:00,20,119.48,119.48,119.47,119.47,114
20190301|2019-02-21 02:30,21,119.38,119.38,119.38,119.38,3
20190301|2019-02-21 03:00,21,119.46,119.46,119.46,119.46,1
20190301|2019-02-21 03:30,21,119.43,119.43,119.43,119.43,1
20190301|2019-02-21 04:00,21,119.42,119.42,119.41,119.41,2
20190301|2019-02-21 06:00,21,119.35,119.35,119.33,119.33,85
20190301|2019-02-21 06:30,21,119.34,119.36,119.33,119.33,170
20190301|2019-02-21 07:00,21,119.32,119.34,119.31,119.31,278
20190301|2019-02-21 07:30,21,119.33,119.36,119.29,119.3,710
20190301|2019-02-21 08:00,21,119.3,119.31,119.29,119.3,583
20190301|2019-02-21 08:30,21,119.29,119.31,119.29,119.29,288
20190301|2019-02-21 09:00,21,119.3,119.34,119.29,119.34,286
20190301|2019-02-21 09:30,21,119.34,119.34,119.29,119.3,160
20190301|2019-02-21 10:00,21,119.31,119.32,119.3,119.32,201
20190301|2019-02-21 10:30,21,119.32,119.34,119.31,119.32,280
20190301|2019-02-21 11:00,21,119.32,119.32,119.31,119.31,141
20190301|2019-02-21 11:30,21,119.31,119.33,119.28,119.33,261
20190301|2019-02-21 12:00,21,119.33,119.36,119.33,119.35,329
20190301|2019-02-21 12:30,21,119.35,119.36,119.35,119.35,163
20190301|2019-02-21 13:00,21,119.34,119.39,119.34,119.38,646
20190301|2019-02-21 13:30,21,119.37,119.39,119.36,119.39,337
20190301|2019-02-21 14:00,21,119.37,119.37,119.36,119.36,39
20190301|2019-02-21 14:30,21,119.37,119.37,119.36,119.37,92
20190301|2019-02-21 15:00,21,119.36,119.36,119.34,119.35,177
20190301|2019-02-22 06:00,22,119.4,119.41,119.4,119.41,78
20190301|2019-02-22 06:30,22,119.4,119.4,119.39,119.39,168
20190301|2019-02-22 07:00,22,119.4,119.46,119.39,119.46,210
20190301|2019-02-22 07:30,22,119.45,119.49,119.41,119.48,363
20190301|2019-02-22 08:00,22,119.47,119.48,119.44,119.45,287
20190301|2019-02-22 08:30,22,119.45,119.47,119.43,119.46,249
20190301|2019-02-22 09:00,22,119.46,119.49,119.46,119.49,320
20190301|2019-02-22 09:30,22,119.49,119.49,119.48,119.48,163
20190301|2019-02-22 10:00,22,119.49,119.5,119.47,119.47,111
20190301|2019-02-22 10:30,22,119.47,119.47,119.47,119.47,25
20190301|2019-02-22 11:00,22,119.48,119.49,119.46,119.47,308
20190301|2019-02-22 11:30,22,119.47,119.51,119.47,119.5,143
20190301|2019-02-22 12:00,22,119.5,119.5,119.46,119.46,59
20190301|2019-02-22 12:30,22,119.46,119.46,119.46,119.46,64
20190301|2019-02-22 13:00,22,119.46,119.47,119.46,119.47,59
20190301|2019-02-22 13:30,22,119.47,119.49,119.44,119.44,221
20190301|2019-02-22 14:00,22,119.45,119.45,119.45,119.45,50
20190301|2019-02-22 14:30,22,119.46,119.47,119.45,119.46,57
20190301|2019-02-22 15:00,22,119.46,119.47,119.46,119.47,23
20190301|2019-02-25 02:30,25,119.33,119.33,119.33,119.33,2
20190301|2019-02-25 06:00,25,119.36,119.36,119.35,119.35,30
20190301|2019-02-25 06:30,25,119.35,119.35,119.35,119.35,14
20190301|2019-02-25 07:00,25,119.35,119.35,119.34,119.35,139
20190301|2019-02-25 07:30,25,119.34,119.35,119.33,119.35,252
20190301|2019-02-25 08:00,25,119.34,119.4,119.34,119.4,171
20190301|2019-02-25 08:30,25,119.4,119.4,119.38,119.4,167
20190301|2019-02-25 09:00,25,119.4,119.42,119.4,119.42,117
20190301|2019-02-25 09:30,25,119.43,119.43,119.41,119.41,161
20190301|2019-02-25 10:00,25,119.41,119.41,119.4,119.41,55
20190301|2019-02-25 10:30,25,119.4,119.41,119.4,119.4,74
20190301|2019-02-25 11:00,25,119.41,119.41,119.4,119.41,16
20190301|2019-02-25 11:30,25,119.39,119.4,119.39,119.39,34
20190301|2019-02-25 12:00,25,119.38,119.4,119.38,119.4,26
20190301|2019-02-25 12:30,25,119.41,119.41,119.41,119.41,32
20190301|2019-02-25 13:00,25,119.42,119.43,119.42,119.43,71
20190301|2019-02-25 13:30,25,119.44,119.44,119.44,119.44,40
20190301|2019-02-25 14:00,25,119.45,119.45,119.45,119.45,56
20190301|2019-02-25 14:30,25,119.44,119.44,119.44,119.44,6
20190301|2019-02-25 15:00,25,119.45,119.46,119.45,119.46,13
20190301|2019-02-26 07:00,26,119.5,119.53,119.5,119.53,16
20190301|2019-02-26 07:30,26,119.6,119.6,119.6,119.6,10
20190301|2019-02-26 09:00,26,119.57,119.57,119.57,119.57,42
20190601|2019-02-22 08:00,22,118.32,118.32,118.32,118.32,1
20190601|2019-02-22 10:00,22,118.34,118.34,118.34,118.34,16
20190601|2019-02-22 11:00,22,118.36,118.37,118.36,118.36,42
20190601|2019-02-22 12:30,22,118.34,118.34,118.34,118.34,5
20190601|2019-02-22 13:30,22,118.37,118.37,118.34,118.34,10
20190601|2019-02-22 14:30,22,118.34,118.36,118.33,118.36,76
20190601|2019-02-22 15:00,22,118.35,118.35,118.35,118.35,8
20190601|2019-02-25 06:30,25,118.23,118.25,118.23,118.24,186
20190601|2019-02-25 07:00,25,118.25,118.25,118.25,118.25,4
20190601|2019-02-25 07:30,25,118.22,118.22,118.21,118.21,54
20190601|2019-02-25 08:00,25,118.23,118.23,118.23,118.23,12
20190601|2019-02-25 08:30,25,118.28,118.28,118.26,118.26,44
20190601|2019-02-25 09:00,25,118.3,118.3,118.28,118.29,78
20190601|2019-02-25 09:30,25,118.3,118.3,118.3,118.3,50
20190601|2019-02-25 10:00,25,118.29,118.3,118.29,118.3,13
20190601|2019-02-25 10:30,25,118.28,118.28,118.28,118.28,10
20190601|2019-02-25 11:30,25,118.28,118.28,118.26,118.26,122
20190601|2019-02-25 12:00,25,118.27,118.28,118.27,118.28,33
20190601|2019-02-25 12:30,25,118.29,118.3,118.29,118.3,50
20190601|2019-02-25 13:00,25,118.3,118.31,118.3,118.31,52
20190601|2019-02-25 13:30,25,118.33,118.33,118.33,118.33,130
20190601|2019-02-25 14:00,25,118.34,118.34,118.33,118.34,135
20190601|2019-02-25 14:30,25,118.33,118.33,118.32,118.32,125
20190601|2019-02-25 15:00,25,118.34,118.34,118.34,118.34,174
20190601|2019-02-26 05:00,26,118.36,118.36,118.36,118.36,1
20190601|2019-02-26 06:00,26,118.36,118.37,118.36,118.37,36
20190601|2019-02-26 06:30,26,118.37,118.38,118.36,118.38,99
20190601|2019-02-26 07:00,26,118.38,118.43,118.38,118.43,424
20190601|2019-02-26 07:30,26,118.44,118.54,118.44,118.53,1008
20190601|2019-02-26 08:00,26,118.52,118.52,118.49,118.49,196
20190601|2019-02-26 08:30,26,118.5,118.52,118.46,118.47,156
20190601|2019-02-26 09:00,26,118.45,118.47,118.44,118.44,185
20190601|2019-02-26 09:30,26,118.43,118.44,118.41,118.44,199
20190601|2019-02-26 10:00,26,118.45,118.46,118.45,118.45,117
20190601|2019-02-26 10:30,26,118.45,118.45,118.43,118.43,251
20190601|2019-02-26 11:00,26,118.44,118.46,118.44,118.44,304
20190601|2019-02-26 11:30,26,118.45,118.46,118.45,118.45,99
20190601|2019-02-26 12:00,26,118.45,118.48,118.45,118.48,100
20190601|2019-02-26 12:30,26,118.48,118.5,118.48,118.49,89
20190601|2019-02-26 13:00,26,118.49,118.52,118.49,118.52,180
20190601|2019-02-26 13:30,26,118.51,118.52,118.51,118.52,30
20190601|2019-02-26 14:00,26,118.51,118.51,118.49,118.49,260
20190601|2019-02-26 14:30,26,118.49,118.5,118.49,118.49,61
20190601|2019-02-26 15:00,26,118.49,118.5,118.47,118.47,17
20190601|2019-02-27 05:00,27,118.48,118.48,118.48,118.48,1
20190601|2019-02-27 06:00,27,118.49,118.5,118.49,118.5,4
20190601|2019-02-27 06:30,27,118.52,118.54,118.51,118.51,187
20190601|2019-02-27 07:00,27,118.51,118.52,118.5,118.5,128
20190601|2019-02-27 07:30,27,118.5,118.5,118.4,118.41,300
20190601|2019-02-27 08:00,27,118.43,118.44,118.4,118.41,326
20190601|2019-02-27 08:30,27,118.41,118.41,118.35,118.37,277
20190601|2019-02-27 09:00,27,118.37,118.4,118.33,118.35,741
20190601|2019-02-27 09:30,27,118.34,118.35,118.3,118.3,630
20190601|2019-02-27 10:00,27,118.3,118.33,118.28,118.33,327
20190601|2019-02-27 10:30,27,118.34,118.35,118.34,118.34,119
20190601|2019-02-27 11:00,27,118.35,118.35,118.33,118.33,108
20190601|2019-02-27 11:30,27,118.34,118.34,118.34,118.34,2
20190601|2019-02-27 12:00,27,118.34,118.34,118.33,118.33,22
20190601|2019-02-27 12:30,27,118.34,118.36,118.34,118.36,273
20190601|2019-02-27 13:00,27,118.36,118.36,118.33,118.33,376
20190601|2019-02-27 13:30,27,118.32,118.32,118.3,118.31,589
20190601|2019-02-27 14:00,27,118.31,118.33,118.3,118.33,599
20190601|2019-02-27 14:30,27,118.32,118.36,118.32,118.35,114
20190601|2019-02-27 15:00,27,118.34,118.34,118.31,118.31,176
20190601|2019-02-28 06:00,28,118.4,118.44,118.4,118.44,55
20190601|2019-02-28 06:30,28,118.42,118.43,118.42,118.42,157
20190601|2019-02-28 07:00,28,118.43,118.46,118.42,118.43,225
20190601|2019-02-28 07:30,28,118.44,118.44,118.31,118.32,999
20190601|2019-02-28 08:00,28,118.32,118.36,118.31,118.35,1100
20190601|2019-02-28 08:30,28,118.35,118.35,118.28,118.3,771
20190601|2019-02-28 09:00,28,118.29,118.31,118.25,118.25,398
20190601|2019-02-28 09:30,28,118.25,118.3,118.25,118.26,482
20190601|2019-02-28 10:00,28,118.27,118.3,118.24,118.25,487
20190601|2019-02-28 10:30,28,118.25,118.27,118.24,118.27,384
20190601|2019-02-28 11:00,28,118.27,118.28,118.27,118.27,165
20190601|2019-02-28 11:30,28,118.27,118.27,118.25,118.26,128
20190601|2019-02-28 12:00,28,118.26,118.26,118.26,118.26,43
20190601|2019-02-28 12:30,28,118.26,118.26,118.25,118.25,180
20190601|2019-02-28 13:00,28,118.25,118.25,118.23,118.24,371
20190601|2019-02-28 13:30,28,118.25,118.26,118.23,118.24,406
20190601|2019-02-28 14:00,28,118.23,118.24,118.19,118.24,460
20190601|2019-02-28 14:30,28,118.24,118.27,118.21,118.27,257
20190601|2019-02-28 15:00,28,118.26,118.26,118.23,118.24,396
20190601|2019-03-01 06:00,1,118.23,118.23,118.22,118.22,11
20190601|2019-03-01 06:30,1,118.23,118.23,118.15,118.16,348
20190601|2019-03-01 07:00,1,118.16,118.29,118.16,118.27,714
20190601|2019-03-01 07:30,1,118.27,118.35,118.27,118.35,1089
20190601|2019-03-01 08:00,1,118.34,118.34,118.31,118.31,728
20190601|2019-03-01 08:30,1,118.32,118.32,118.3,118.31,224
20190601|2019-03-01 09:00,1,118.33,118.39,118.31,118.39,646
20190601|2019-03-01 09:30,1,118.4,118.4,118.35,118.38,764
20190601|2019-03-01 10:00,1,118.37,118.38,118.36,118.38,387
20190601|2019-03-01 10:30,1,118.37,118.4,118.35,118.39,574
20190601|2019-03-01 11:00,1,118.38,118.38,118.37,118.37,228
20190601|2019-03-01 11:30,1,118.36,118.37,118.36,118.36,166
20190601|2019-03-01 12:00,1,118.36,118.36,118.36,118.36,36
20190601|2019-03-01 12:30,1,118.36,118.37,118.36,118.37,279
20190601|2019-03-01 13:00,1,118.35,118.35,118.33,118.33,722
20190601|2019-03-01 13:30,1,118.33,118.34,118.33,118.34,121
20190601|2019-03-01 14:00,1,118.33,118.33,118.31,118.31,125
20190601|2019-03-01 14:30,1,118.3,118.3,118.29,118.29,77
20190601|2019-03-01 15:00,1,118.3,118.31,118.3,118.3,81
20190601|2019-03-04 06:00,4,118.37,118.37,118.37,118.37,5
20190601|2019-03-04 06:30,4,118.38,118.38,118.35,118.35,128
20190601|2019-03-04 07:00,4,118.36,118.4,118.36,118.38,828
20190601|2019-03-04 07:30,4,118.38,118.39,118.36,118.37,384
20190601|2019-03-04 08:00,4,118.36,118.36,118.34,118.36,428
20190601|2019-03-04 08:30,4,118.36,118.36,118.32,118.32,220
20190601|2019-03-04 09:00,4,118.32,118.34,118.32,118.33,477
20190601|2019-03-04 09:30,4,118.33,118.38,118.33,118.38,640
20190601|2019-03-04 10:00,4,118.38,118.42,118.38,118.42,461
20190601|2019-03-04 10:30,4,118.42,118.45,118.42,118.44,454
20190601|2019-03-04 11:00,4,118.43,118.45,118.43,118.44,360
20190601|2019-03-04 11:30,4,118.43,118.46,118.43,118.45,448
20190601|2019-03-04 12:00,4,118.46,118.46,118.45,118.45,230
20190601|2019-03-04 12:30,4,118.46,118.48,118.46,118.47,172
20190601|2019-03-04 13:00,4,118.47,118.48,118.47,118.47,205
20190601|2019-03-04 13:30,4,118.47,118.48,118.47,118.48,104
20190601|2019-03-04 14:00,4,118.49,118.51,118.48,118.5,514
20190601|2019-03-04 14:30,4,118.51,118.53,118.51,118.52,243
20190601|2019-03-04 15:00,4,118.52,118.53,118.51,118.52,177
20190601|2019-03-04 15:30,4,118.52,118.52,118.52,118.52,25
20190601|2019-03-05 06:00,5,118.47,118.47,118.45,118.45,50
20190601|2019-03-05 06:30,5,118.44,118.47,118.44,118.47,355
20190601|2019-03-05 07:00,5,118.46,118.49,118.45,118.49,358
20190601|2019-03-05 07:30,5,118.48,118.48,118.45,118.46,283
20190601|2019-03-05 08:00,5,118.46,118.48,118.45,118.46,770
20190601|2019-03-05 08:30,5,118.46,118.51,118.46,118.5,508
20190601|2019-03-05 09:00,5,118.46,118.5,118.45,118.48,675
20190601|2019-03-05 09:30,5,118.46,118.5,118.46,118.5,634
20190601|2019-03-05 10:00,5,118.5,118.5,118.46,118.47,869
20190601|2019-03-05 10:30,5,118.48,118.49,118.48,118.48,290
20190601|2019-03-05 11:00,5,118.49,118.52,118.49,118.52,294
20190601|2019-03-05 11:30,5,118.51,118.54,118.51,118.53,274
20190601|2019-03-05 12:00,5,118.53,118.54,118.52,118.53,145
20190601|2019-03-05 12:30,5,118.53,118.55,118.52,118.53,651
20190601|2019-03-05 13:00,5,118.53,118.55,118.53,118.55,130
20190601|2019-03-05 13:30,5,118.55,118.58,118.55,118.58,259
20190601|2019-03-05 14:00,5,118.57,118.58,118.56,118.57,154
20190601|2019-03-05 14:30,5,118.56,118.57,118.56,118.56,266
20190601|2019-03-05 15:00,5,118.56,118.57,118.56,118.56,169
20190601|2019-03-06 06:00,6,118.6,118.67,118.6,118.67,190
20190601|2019-03-06 06:30,6,118.71,118.72,118.7,118.71,193
20190601|2019-03-06 07:00,6,118.71,118.72,118.69,118.69,246
20190601|2019-03-06 07:30,6,118.69,118.74,118.68,118.7,1042
20190601|2019-03-06 08:00,6,118.7,118.72,118.69,118.72,422
20190601|2019-03-06 08:30,6,118.72,118.73,118.71,118.71,618
20190601|2019-03-06 09:00,6,118.84,118.96,118.84,118.95,737
20190601|2019-03-06 09:30,6,118.95,118.97,118.93,118.95,1046
20190601|2019-03-06 10:00,6,118.96,119.02,118.95,119,952
20190601|2019-03-06 10:30,6,118.98,118.98,118.95,118.98,942
20190601|2019-03-06 11:00,6,118.97,118.99,118.96,118.98,996
20190601|2019-03-06 11:30,6,118.98,118.99,118.97,118.98,330
20190601|2019-03-06 12:00,6,118.98,118.98,118.93,118.95,620
20190601|2019-03-06 12:30,6,118.94,118.95,118.93,118.93,147
20190601|2019-03-06 13:00,6,118.92,118.93,118.89,118.9,399
20190601|2019-03-06 13:30,6,118.89,118.91,118.89,118.91,270
20190601|2019-03-06 14:00,6,118.9,118.92,118.9,118.92,138
20190601|2019-03-06 14:30,6,118.92,118.92,118.9,118.91,210
20190601|2019-03-06 15:00,6,118.91,118.91,118.89,118.9,295
20190601|2019-03-07 06:30,7,118.93,118.96,118.93,118.94,574
20190601|2019-03-07 07:00,7,118.92,118.98,118.92,118.96,419
20190601|2019-03-07 07:30,7,118.98,119.02,118.95,118.98,679
20190601|2019-03-07 08:00,7,118.98,119.01,118.98,118.99,883
20190601|2019-03-07 08:30,7,118.98,119.08,118.98,119.08,669
20190601|2019-03-07 09:00,7,119.08,119.18,119.07,119.16,450
20190601|2019-03-07 09:30,7,119.18,119.19,119.13,119.14,843
20190601|2019-03-07 10:00,7,119.15,119.15,119.11,119.11,692
20190601|2019-03-07 10:30,7,119.11,119.15,119.11,119.15,329
20190601|2019-03-07 11:00,7,119.15,119.17,119.15,119.17,34
20190601|2019-03-07 11:30,7,119.17,119.19,119.14,119.15,261
20190601|2019-03-07 12:00,7,119.15,119.16,119.15,119.16,57
20190601|2019-03-07 12:30,7,119.16,119.18,119.15,119.18,73
20190601|2019-03-07 13:00,7,119.21,119.23,119.18,119.18,273
20190601|2019-03-07 13:30,7,119.19,119.2,119.18,119.19,215
20190601|2019-03-07 14:00,7,119.19,119.24,119.18,119.24,201
20190601|2019-03-07 14:30,7,119.23,119.23,119.21,119.22,205
20190601|2019-03-07 15:00,7,119.21,119.21,119.19,119.2,325
20190601|2019-03-08 05:30,8,119.26,119.27,119.26,119.27,6
20190601|2019-03-08 06:00,8,119.3,119.31,119.3,119.31,29
20190601|2019-03-08 06:30,8,119.32,119.33,119.31,119.33,131
20190601|2019-03-08 07:00,8,119.34,119.38,119.34,119.37,440
20190601|2019-03-08 07:30,8,119.33,119.36,119.13,119.19,1222
20190601|2019-03-08 08:00,8,119.2,119.23,119.12,119.12,1197
20190601|2019-03-08 08:30,8,119.13,119.13,119,119.02,1534
20190601|2019-03-08 09:00,8,119.04,119.06,119.02,119.04,1174
20190601|2019-03-08 09:30,8,119.04,119.05,118.99,119.03,583
20190601|2019-03-08 10:00,8,119.02,119.02,118.98,119,541
20190601|2019-03-08 10:30,8,119,119.04,119,119.03,272
20190601|2019-03-08 11:00,8,119.03,119.05,119.03,119.04,468
20190601|2019-03-08 11:30,8,119.04,119.08,119.04,119.08,350
20190601|2019-03-08 12:00,8,119.09,119.1,119.08,119.1,351
20190601|2019-03-08 12:30,8,119.1,119.1,119.09,119.09,236
20190601|2019-03-08 13:00,8,119.09,119.09,119.08,119.08,91
20190601|2019-03-08 13:30,8,119.07,119.09,119.07,119.08,274
20190601|2019-03-08 14:00,8,119.08,119.1,119.08,119.1,130
20190601|2019-03-08 14:30,8,119.11,119.11,119.09,119.1,162
20190601|2019-03-08 15:00,8,119.09,119.11,119.09,119.11,179
20190601|2019-03-11 06:30,11,119.07,119.1,119.07,119.09,92
20190601|2019-03-11 07:00,11,119.1,119.12,119.09,119.12,244
20190601|2019-03-11 07:30,11,119.12,119.13,119.07,119.13,697
20190601|2019-03-11 08:00,11,119.12,119.14,119.12,119.13,340
20190601|2019-03-11 08:30,11,119.13,119.13,119.11,119.11,416
20190601|2019-03-11 09:00,11,119.12,119.13,119.11,119.12,458
20190601|2019-03-11 09:30,11,119.12,119.12,119.11,119.11,374
20190601|2019-03-11 10:00,11,119.1,119.12,119.1,119.12,129
20190601|2019-03-11 10:30,11,119.13,119.14,119.11,119.12,255
20190601|2019-03-11 11:00,11,119.13,119.13,119.11,119.12,138
20190601|2019-03-11 11:30,11,119.13,119.14,119.12,119.12,271
20190601|2019-03-11 12:00,11,119.11,119.13,119.11,119.13,301
20190601|2019-03-11 12:30,11,119.13,119.13,119.12,119.13,150
20190601|2019-03-11 13:00,11,119.13,119.13,119.13,119.13,61
20190601|2019-03-11 13:30,11,119.13,119.13,119.12,119.12,163
20190601|2019-03-11 14:00,11,119.12,119.13,119.12,119.13,28
20190601|2019-03-11 14:30,11,119.13,119.13,119.11,119.12,184
20190601|2019-03-11 15:00,11,119.13,119.13,119.12,119.13,16
20190601|2019-03-12 06:00,12,119.04,119.13,119.04,119.13,168
20190601|2019-03-12 06:30,12,119.13,119.13,119.1,119.1,88
20190601|2019-03-12 07:00,12,119.11,119.12,119.09,119.09,221
20190601|2019-03-12 07:30,12,119.1,119.16,119.09,119.15,512
20190601|2019-03-12 08:00,12,119.15,119.17,119.15,119.16,159
20190601|2019-03-12 08:30,12,119.17,119.17,119.15,119.15,129
20190601|2019-03-12 09:00,12,119.16,119.19,119.15,119.15,489
20190601|2019-03-12 09:30,12,119.16,119.16,119.16,119.16,65
20190601|2019-03-12 10:00,12,119.17,119.17,119.15,119.15,698
20190601|2019-03-12 10:30,12,119.15,119.15,119.12,119.13,298
20190601|2019-03-12 11:00,12,119.11,119.14,119.1,119.13,312
20190601|2019-03-12 11:30,12,119.13,119.17,119.13,119.16,168
20190601|2019-03-12 12:00,12,119.16,119.21,119.16,119.19,441
20190601|2019-03-12 12:30,12,119.2,119.22,119.19,119.22,211
20190601|2019-03-12 13:00,12,119.22,119.22,119.2,119.21,347
20190601|2019-03-12 13:30,12,119.2,119.2,119.19,119.19,161
20190601|2019-03-12 14:00,12,119.19,119.22,119.18,119.18,260
20190601|2019-03-12 14:30,12,119.19,119.2,119.17,119.17,223
20190601|2019-03-12 15:00,12,119.18,119.19,119.17,119.17,141
20190601|2019-03-13 06:00,13,119.07,119.07,119.06,119.06,28
20190601|2019-03-13 06:30,13,119.06,119.09,119.06,119.09,126
20190601|2019-03-13 07:00,13,119.09,119.1,119.07,119.09,650
20190601|2019-03-13 07:30,13,119.1,119.1,119.04,119.07,608
20190601|2019-03-13 08:00,13,119.07,119.1,119.06,119.1,536
20190601|2019-03-13 08:30,13,119.09,119.1,119.07,119.07,378
20190601|2019-03-13 09:00,13,119.07,119.07,119.04,119.05,517
20190601|2019-03-13 09:30,13,119.05,119.05,119.04,119.05,446
20190601|2019-03-13 10:00,13,119.06,119.07,119.05,119.05,295
20190601|2019-03-13 10:30,13,119.05,119.05,119.03,119.04,352
20190601|2019-03-13 11:00,13,119.04,119.07,119.04,119.07,388
20190601|2019-03-13 11:30,13,119.07,119.07,119.06,119.07,87
20190601|2019-03-13 12:00,13,119.07,119.07,119.05,119.06,462
20190601|2019-03-13 12:30,13,119.06,119.06,119.06,119.06,121
20190601|2019-03-13 13:00,13,119.06,119.06,119.05,119.05,254
20190601|2019-03-13 13:30,13,119.05,119.05,119.04,119.05,291
20190601|2019-03-13 14:00,13,119.05,119.05,119.05,119.05,27
20190601|2019-03-13 15:00,13,119.05,119.05,119.02,119.02,130
20190601|2019-03-14 02:00,14,118.99,118.99,118.99,118.99,1
20190601|2019-03-14 03:00,14,119.02,119.02,119.01,119.01,40
20190601|2019-03-14 05:30,14,119,119,118.99,118.99,33
20190601|2019-03-14 06:00,14,119.01,119.01,119,119,57
20190601|2019-03-14 06:30,14,119.01,119.02,119.01,119.02,82
20190601|2019-03-14 07:00,14,119.03,119.03,119.02,119.03,148
20190601|2019-03-14 07:30,14,119.05,119.05,119.01,119.01,596
20190601|2019-03-14 08:00,14,119.01,119.03,119,119.03,308
20190601|2019-03-14 08:30,14,119.03,119.05,119.03,119.04,550
20190601|2019-03-14 09:00,14,119.05,119.07,119.05,119.05,480
20190601|2019-03-14 09:30,14,119.06,119.06,119.04,119.05,800
20190601|2019-03-14 10:00,14,119.05,119.06,119.04,119.04,258
20190601|2019-03-14 10:30,14,119.04,119.04,119.03,119.03,112
20190601|2019-03-14 11:00,14,119.03,119.04,119.02,119.04,458
20190601|2019-03-14 11:30,14,119.03,119.06,119.03,119.06,192
20190601|2019-03-14 12:00,14,119.07,119.08,119.07,119.07,359
20190601|2019-03-14 12:30,14,119.07,119.09,119.07,119.09,594
20190601|2019-03-14 13:00,14,119.09,119.1,119.07,119.07,171
20190601|2019-03-14 13:30,14,119.07,119.08,119.07,119.07,136
20190601|2019-03-14 14:00,14,119.08,119.09,119.08,119.09,76
20190601|2019-03-14 14:30,14,119.09,119.09,119.09,119.09,62
20190601|2019-03-14 15:00,14,119.09,119.12,119.09,119.12,108
20190601|2019-03-15 06:00,15,119.1,119.12,119.1,119.12,54
20190601|2019-03-15 06:30,15,119.13,119.18,119.13,119.18,186
20190601|2019-03-15 07:00,15,119.19,119.2,119.17,119.19,127
20190601|2019-03-15 07:30,15,119.17,119.25,119.16,119.25,362
20190601|2019-03-15 08:00,15,119.23,119.35,119.22,119.32,648
20190601|2019-03-15 08:30,15,119.33,119.36,119.33,119.33,525
20190601|2019-03-15 09:00,15,119.32,119.34,119.31,119.32,782
20190601|2019-03-15 09:30,15,119.31,119.33,119.3,119.3,316
20190601|2019-03-15 10:00,15,119.3,119.3,119.22,119.26,1543
20190601|2019-03-15 10:30,15,119.27,119.27,119.24,119.25,450
20190601|2019-03-15 11:00,15,119.25,119.25,119.24,119.25,325
20190601|2019-03-15 11:30,15,119.24,119.27,119.24,119.27,304
20190601|2019-03-15 12:00,15,119.27,119.27,119.27,119.27,109
20190601|2019-03-15 12:30,15,119.26,119.26,119.26,119.26,93
20190601|2019-03-15 13:00,15,119.25,119.27,119.25,119.27,138
20190601|2019-03-15 13:30,15,119.27,119.31,119.27,119.31,189
20190601|2019-03-15 14:00,15,119.3,119.3,119.3,119.3,102
20190601|2019-03-15 14:30,15,119.3,119.3,119.29,119.29,95
20190601|2019-03-15 15:00,15,119.28,119.3,119.28,119.3,174
20190601|2019-03-18 02:30,18,119.22,119.22,119.22,119.22,15
20190601|2019-03-18 04:00,18,119.29,119.3,119.29,119.3,3
20190601|2019-03-18 05:30,18,119.27,119.27,119.27,119.27,1
20190601|2019-03-18 06:00,18,119.26,119.26,119.26,119.26,1
20190601|2019-03-18 06:30,18,119.28,119.28,119.26,119.26,150
20190601|2019-03-18 07:00,18,119.27,119.27,119.21,119.23,393
20190601|2019-03-18 07:30,18,119.24,119.24,119.22,119.24,172
20190601|2019-03-18 08:00,18,119.24,119.26,119.24,119.25,291
20190601|2019-03-18 08:30,18,119.25,119.26,119.24,119.26,468
20190601|2019-03-18 09:00,18,119.27,119.27,119.26,119.26,165
20190601|2019-03-18 09:30,18,119.26,119.27,119.26,119.27,382
20190601|2019-03-18 10:00,18,119.27,119.29,119.27,119.29,352
20190601|2019-03-18 10:30,18,119.3,119.31,119.28,119.29,276
20190601|2019-03-18 11:00,18,119.29,119.29,119.28,119.29,393
20190601|2019-03-18 11:30,18,119.29,119.29,119.28,119.28,60
20190601|2019-03-18 12:00,18,119.28,119.3,119.28,119.3,105
20190601|2019-03-18 12:30,18,119.3,119.31,119.3,119.31,373
20190601|2019-03-18 13:00,18,119.29,119.29,119.29,119.29,180
20190601|2019-03-18 13:30,18,119.29,119.29,119.27,119.27,66
20190601|2019-03-18 14:00,18,119.27,119.28,119.27,119.28,32
20190601|2019-03-18 14:30,18,119.28,119.28,119.28,119.28,65
20190601|2019-03-18 15:00,18,119.28,119.29,119.27,119.27,83
20190601|2019-03-19 06:00,19,119.26,119.26,119.26,119.26,31
20190601|2019-03-19 06:30,19,119.24,119.24,119.24,119.24,5
20190601|2019-03-19 07:00,19,119.25,119.25,119.17,119.18,459
20190601|2019-03-19 07:30,19,119.17,119.17,119.09,119.09,1123
20190601|2019-03-19 08:00,19,119.12,119.12,119.08,119.11,541
20190601|2019-03-19 08:30,19,119.12,119.16,119.12,119.16,426
20190601|2019-03-19 09:00,19,119.15,119.15,119.11,119.15,646
20190601|2019-03-19 09:30,19,119.15,119.18,119.12,119.18,530
20190601|2019-03-19 10:00,19,119.18,119.2,119.18,119.2,456
20190601|2019-03-19 10:30,19,119.2,119.2,119.18,119.18,288
20190601|2019-03-19 11:00,19,119.19,119.21,119.19,119.21,812
20190601|2019-03-19 11:30,19,119.21,119.25,119.21,119.22,569
20190601|2019-03-19 12:00,19,119.21,119.21,119.19,119.19,193
20190601|2019-03-19 12:30,19,119.19,119.19,119.16,119.17,207
20190601|2019-03-19 13:00,19,119.17,119.17,119.16,119.16,173
20190601|2019-03-19 13:30,19,119.15,119.16,119.13,119.15,313
20190601|2019-03-19 14:00,19,119.15,119.17,119.15,119.17,73
20190601|2019-03-19 14:30,19,119.18,119.19,119.16,119.16,229
20190601|2019-03-19 15:00,19,119.15,119.18,119.15,119.17,157
20190601|2019-03-20 01:30,20,119.18,119.18,119.18,119.18,1
20190601|2019-03-20 05:30,20,119.19,119.2,119.19,119.2,26
20190601|2019-03-20 06:30,20,119.18,119.18,119.17,119.17,85
20190601|2019-03-20 07:00,20,119.17,119.22,119.17,119.21,296
20190601|2019-03-20 07:30,20,119.2,119.21,119.19,119.19,392
20190601|2019-03-20 08:00,20,119.19,119.19,119.14,119.17,543
20190601|2019-03-20 08:30,20,119.17,119.21,119.17,119.21,759
20190601|2019-03-20 09:00,20,119.21,119.26,119.21,119.24,477
20190601|2019-03-20 09:30,20,119.24,119.24,119.22,119.24,599
20190601|2019-03-20 10:00,20,119.24,119.24,119.23,119.24,543
20190601|2019-03-20 10:30,20,119.23,119.28,119.23,119.26,539
20190601|2019-03-20 11:00,20,119.26,119.26,119.24,119.24,350
20190601|2019-03-20 11:30,20,119.24,119.25,119.23,119.23,463
20190601|2019-03-20 12:00,20,119.23,119.23,119.21,119.21,294
20190601|2019-03-20 12:30,20,119.21,119.23,119.21,119.23,257
20190601|2019-03-20 13:00,20,119.3,119.48,119.3,119.48,1892
20190601|2019-03-20 13:30,20,119.48,119.53,119.41,119.44,2211
20190601|2019-03-20 14:00,20,119.43,119.47,119.43,119.46,653
20190601|2019-03-20 14:30,20,119.47,119.52,119.47,119.52,627
20190601|2019-03-20 15:00,20,119.51,119.52,119.5,119.51,140
20190601|2019-03-21 06:00,21,119.55,119.61,119.55,119.61,46
20190601|2019-03-21 06:30,21,119.63,119.68,119.63,119.66,208
20190601|2019-03-21 07:00,21,119.66,119.71,119.66,119.7,128
20190601|2019-03-21 07:30,21,119.68,119.68,119.62,119.64,313
20190601|2019-03-21 08:00,21,119.64,119.64,119.58,119.63,370
20190601|2019-03-21 08:30,21,119.62,119.62,119.57,119.58,236
20190601|2019-03-21 09:00,21,119.57,119.59,119.54,119.58,871
20190601|2019-03-21 09:30,21,119.57,119.58,119.53,119.54,354
20190601|2019-03-21 10:00,21,119.52,119.52,119.48,119.5,337
20190601|2019-03-21 10:30,21,119.5,119.51,119.47,119.5,257
20190601|2019-03-21 11:00,21,119.5,119.53,119.5,119.53,77
20190601|2019-03-21 11:30,21,119.51,119.51,119.49,119.51,86
20190601|2019-03-21 12:00,21,119.49,119.49,119.42,119.42,152
20190601|2019-03-21 12:30,21,119.42,119.42,119.38,119.41,151
20190601|2019-03-21 13:00,21,119.39,119.4,119.39,119.39,90
20190601|2019-03-21 13:30,21,119.39,119.42,119.39,119.41,243
20190601|2019-03-21 14:00,21,119.41,119.43,119.41,119.43,173
20190601|2019-03-21 14:30,21,119.43,119.45,119.43,119.44,93
20190601|2019-03-21 15:00,21,119.44,119.45,119.43,119.43,172
20190601|2019-03-22 03:00,22,119.49,119.49,119.49,119.49,11
20190601|2019-03-22 03:30,22,119.58,119.58,119.58,119.58,3
20190601|2019-03-22 05:30,22,119.67,119.67,119.67,119.67,9
20190601|2019-03-22 06:00,22,119.67,119.68,119.66,119.66,114
20190601|2019-03-22 06:30,22,119.65,119.74,119.65,119.74,350
20190601|2019-03-22 07:00,22,119.75,119.75,119.7,119.7,566
20190601|2019-03-22 07:30,22,119.75,119.8,119.7,119.77,886
20190601|2019-03-22 08:00,22,119.77,119.79,119.75,119.76,447
20190601|2019-03-22 08:30,22,119.77,119.86,119.75,119.83,1201
20190601|2019-03-22 09:00,22,119.82,119.83,119.74,119.79,904
20190601|2019-03-22 09:30,22,119.78,119.84,119.78,119.84,799
20190601|2019-03-22 10:00,22,119.83,119.86,119.82,119.85,458
20190601|2019-03-22 10:30,22,119.85,119.9,119.83,119.9,605
20190601|2019-03-22 11:00,22,119.9,119.91,119.85,119.87,471
20190601|2019-03-22 11:30,22,119.88,119.9,119.85,119.85,520
20190601|2019-03-22 12:00,22,119.84,119.86,119.83,119.84,309
20190601|2019-03-22 12:30,22,119.83,119.83,119.8,119.82,300
20190601|2019-03-22 13:00,22,119.82,119.82,119.78,119.79,147
20190601|2019-03-22 13:30,22,119.79,119.82,119.78,119.78,616
20190601|2019-03-22 14:00,22,119.79,119.83,119.79,119.83,133
20190601|2019-03-22 14:30,22,119.82,119.86,119.82,119.85,204
20190601|2019-03-22 15:00,22,119.86,119.86,119.83,119.85,211
20190601|2019-03-25 04:00,25,119.72,119.75,119.72,119.75,35
20190601|2019-03-25 05:30,25,119.73,119.76,119.73,119.76,69
20190601|2019-03-25 06:00,25,119.78,119.79,119.77,119.79,101
20190601|2019-03-25 06:30,25,119.8,119.81,119.79,119.79,241
20190601|2019-03-25 07:00,25,119.8,119.83,119.8,119.83,484
20190601|2019-03-25 07:30,25,119.84,119.94,119.84,119.92,907
20190601|2019-03-25 08:00,25,119.91,119.95,119.89,119.95,615
20190601|2019-03-25 08:30,25,119.94,119.97,119.87,119.97,1022
20190601|2019-03-25 09:00,25,119.96,120,119.95,119.97,1024
20190601|2019-03-25 09:30,25,119.96,119.98,119.94,119.96,967
20190601|2019-03-25 10:00,25,119.97,119.97,119.91,119.92,766
20190601|2019-03-25 10:30,25,119.92,120,119.9,120,708
20190601|2019-03-25 11:00,25,120,120,119.97,120,578
20190601|2019-03-25 11:30,25,120.01,120.05,120.01,120.04,745
20190601|2019-03-25 12:00,25,120.04,120.06,120.03,120.06,724
20190601|2019-03-25 12:30,25,120.06,120.14,120.04,120.12,661
20190601|2019-03-25 13:00,25,120.12,120.19,120.12,120.14,1008
20190601|2019-03-25 13:30,25,120.13,120.13,120.08,120.08,958
20190601|2019-03-25 14:00,25,120.08,120.11,120.05,120.06,768
20190601|2019-03-25 14:30,25,120.07,120.08,120.05,120.05,356
20190601|2019-03-25 15:00,25,120.05,120.08,120.05,120.06,75
20190601|2019-03-26 01:00,26,120.04,120.04,120.04,120.04,11
20190601|2019-03-26 02:30,26,119.98,119.99,119.94,119.94,40
20190601|2019-03-26 03:00,26,119.94,119.94,119.94,119.94,5
20190601|2019-03-26 05:00,26,119.85,119.85,119.85,119.85,22
20190601|2019-03-26 05:30,26,119.85,119.9,119.85,119.9,111
20190601|2019-03-26 06:00,26,119.93,119.93,119.9,119.9,132
20190601|2019-03-26 06:30,26,119.89,119.9,119.88,119.89,179
20190601|2019-03-26 07:00,26,119.88,119.94,119.86,119.93,566
20190601|2019-03-26 07:30,26,119.93,119.97,119.92,119.96,1255
20190601|2019-03-26 08:00,26,119.95,119.96,119.92,119.92,984
20190601|2019-03-26 08:30,26,119.93,119.93,119.89,119.93,837
20190601|2019-03-26 09:00,26,119.93,119.98,119.93,119.96,786
20190601|2019-03-26 09:30,26,119.96,119.96,119.92,119.92,272
20190601|2019-03-26 10:00,26,119.92,119.94,119.92,119.92,450
20190601|2019-03-26 10:30,26,119.93,119.94,119.9,119.91,595
20190601|2019-03-26 11:00,26,119.92,119.92,119.88,119.9,240
20190601|2019-03-26 11:30,26,119.92,119.94,119.92,119.93,369
20190601|2019-03-26 12:00,26,119.93,119.96,119.92,119.95,801
20190601|2019-03-26 12:30,26,119.95,119.97,119.95,119.97,878
20190601|2019-03-26 13:00,26,119.98,120.04,119.98,120.04,753
20190601|2019-03-26 13:30,26,120.04,120.05,120.01,120.03,497
20190601|2019-03-26 14:00,26,120.03,120.06,120.02,120.04,421
20190601|2019-03-26 14:30,26,120.04,120.04,120,120,304
20190601|2019-03-26 15:00,26,120,120.01,119.98,119.98,62
20190601|2019-03-27 01:30,27,120.05,120.05,120.05,120.05,1
20190601|2019-03-27 04:30,27,120.14,120.18,120.14,120.18,40
20190601|2019-03-27 05:00,27,120.26,120.26,120.23,120.23,30
20190601|2019-03-27 05:30,27,120.23,120.25,120.2,120.22,146
20190601|2019-03-27 06:00,27,120.23,120.23,120.18,120.18,458
20190601|2019-03-27 06:30,27,120.18,120.2,120.17,120.17,425
20190601|2019-03-27 07:00,27,120.15,120.22,120.14,120.19,1532
20190601|2019-03-27 07:30,27,120.18,120.2,120.12,120.15,1693
20190601|2019-03-27 08:00,27,120.16,120.19,120.12,120.18,1287
20190601|2019-03-27 08:30,27,120.18,120.34,120.17,120.3,2042
20190601|2019-03-27 09:00,27,120.32,120.32,120.2,120.2,1205
20190601|2019-03-27 09:30,27,120.2,120.28,120.2,120.24,2006
20190601|2019-03-27 10:00,27,120.24,120.27,120.2,120.27,1535
20190601|2019-03-27 10:30,27,120.27,120.29,120.24,120.24,688
20190601|2019-03-27 11:00,27,120.24,120.25,120.2,120.21,910
20190601|2019-03-27 11:30,27,120.21,120.24,120.2,120.23,535
20190601|2019-03-27 12:00,27,120.23,120.24,120.21,120.21,913
20190601|2019-03-27 12:30,27,120.21,120.21,120.16,120.17,550
20190601|2019-03-27 13:00,27,120.17,120.22,120.15,120.22,1472
20190601|2019-03-27 13:30,27,120.21,120.24,120.21,120.23,568
20190601|2019-03-27 14:00,27,120.22,120.23,120.17,120.17,316
20190601|2019-03-27 14:30,27,120.16,120.2,120.16,120.17,433
20190601|2019-03-27 15:00,27,120.17,120.18,120.15,120.16,201
20190601|2019-03-28 01:00,28,120.21,120.24,120.21,120.24,29
20190601|2019-03-28 03:00,28,120.22,120.23,120.22,120.23,20
20190601|2019-03-28 05:00,28,120.19,120.19,120.19,120.19,8
20190601|2019-03-28 06:00,28,120.2,120.24,120.2,120.24,247
20190601|2019-03-28 06:30,28,120.25,120.26,120.23,120.24,375
20190601|2019-03-28 07:00,28,120.25,120.25,120.18,120.19,605
20190601|2019-03-28 07:30,28,120.21,120.24,120.16,120.2,1514
20190601|2019-03-28 08:00,28,120.19,120.19,120.12,120.12,2154
20190601|2019-03-28 08:30,28,120.12,120.14,120.07,120.11,1424
20190601|2019-03-28 09:00,28,120.12,120.15,120.08,120.1,601
20190601|2019-03-28 09:30,28,120.09,120.1,120.04,120.1,1094
20190601|2019-03-28 10:00,28,120.09,120.15,120.09,120.13,1089
20190601|2019-03-28 10:30,28,120.13,120.13,120.06,120.09,663
20190601|2019-03-28 11:00,28,120.09,120.11,120.09,120.09,381
20190601|2019-03-28 11:30,28,120.09,120.1,120.09,120.1,242
20190601|2019-03-28 12:00,28,120.09,120.12,120.09,120.09,455
20190601|2019-03-28 12:30,28,120.1,120.11,120.09,120.1,293
20190601|2019-03-28 13:00,28,120.1,120.11,120.09,120.09,210
20190601|2019-03-28 13:30,28,120.08,120.08,120.03,120.05,535
20190601|2019-03-28 14:00,28,120.05,120.05,120.04,120.04,362
20190601|2019-03-28 14:30,28,120.05,120.08,120.05,120.06,529
20190601|2019-03-28 15:00,28,120.06,120.07,120.02,120.05,574
20190601|2019-03-29 03:00,29,120.02,120.02,120.01,120.01,33
20190601|2019-03-29 03:30,29,120.03,120.03,120.03,120.03,7
20190601|2019-03-29 04:00,29,119.97,119.97,119.97,119.97,5
20190601|2019-03-29 05:00,29,119.94,119.94,119.94,119.94,8
20190601|2019-03-29 05:30,29,119.93,119.93,119.92,119.92,21
20190601|2019-03-29 06:00,29,119.91,119.92,119.89,119.89,81
20190601|2019-03-29 06:30,29,119.91,119.94,119.9,119.94,234
20190601|2019-03-29 07:00,29,119.93,119.93,119.9,119.9,984
20190601|2019-03-29 07:30,29,119.9,119.9,119.66,119.66,1678
20190601|2019-03-29 08:00,29,119.66,119.67,119.55,119.57,1909
20190601|2019-03-29 08:30,29,119.56,119.68,119.56,119.66,1595
20190601|2019-03-29 09:00,29,119.65,119.66,119.59,119.6,1257
20190601|2019-03-29 09:30,29,119.59,119.71,119.58,119.69,1617
20190601|2019-03-29 10:00,29,119.69,119.74,119.65,119.72,1358
20190601|2019-03-29 10:30,29,119.72,119.76,119.71,119.76,1168
20190601|2019-03-29 11:00,29,119.76,119.76,119.7,119.71,1067
20190601|2019-03-29 11:30,29,119.71,119.73,119.71,119.71,221
20190601|2019-03-29 12:00,29,119.72,119.72,119.7,119.71,536
20190601|2019-03-29 12:30,29,119.71,119.72,119.7,119.71,691
20190601|2019-03-29 13:00,29,119.71,119.73,119.7,119.71,126
20190601|2019-03-29 13:30,29,119.71,119.71,119.67,119.67,827
20190601|2019-03-29 14:00,29,119.68,119.72,119.67,119.71,528
20190601|2019-03-29 14:30,29,119.71,119.77,119.7,119.77,498
20190601|2019-03-29 15:00,29,119.76,119.76,119.74,119.74,501
20190601|2019-04-01 04:00,1,119.66,119.66,119.66,119.66,6
20190601|2019-04-01 05:00,1,119.59,119.59,119.59,119.59,20
20190601|2019-04-01 06:00,1,119.59,119.61,119.59,119.61,65
20190601|2019-04-01 06:30,1,119.62,119.63,119.62,119.63,77
20190601|2019-04-01 07:00,1,119.64,119.66,119.64,119.65,396
20190601|2019-04-01 07:30,1,119.67,119.75,119.64,119.65,1318
20190601|2019-04-01 08:00,1,119.65,119.67,119.64,119.65,610
20190601|2019-04-01 08:30,1,119.66,119.66,119.64,119.65,502
20190601|2019-04-01 09:00,1,119.64,119.64,119.52,119.53,1309
20190601|2019-04-01 09:30,1,119.53,119.53,119.48,119.5,887
20190601|2019-04-01 10:00,1,119.5,119.51,119.45,119.47,1052
20190601|2019-04-01 10:30,1,119.47,119.51,119.47,119.48,569
20190601|2019-04-01 11:00,1,119.48,119.5,119.46,119.47,420
20190601|2019-04-01 11:30,1,119.47,119.47,119.39,119.4,479
20190601|2019-04-01 12:00,1,119.41,119.42,119.4,119.41,775
20190601|2019-04-01 12:30,1,119.41,119.41,119.39,119.4,410
20190601|2019-04-01 13:00,1,119.39,119.39,119.34,119.34,855
20190601|2019-04-01 13:30,1,119.34,119.4,119.31,119.31,897
20190601|2019-04-01 14:00,1,119.31,119.42,119.31,119.4,862
20190601|2019-04-01 14:30,1,119.4,119.41,119.39,119.41,594
20190601|2019-04-01 15:00,1,119.41,119.41,119.4,119.41,303
20190601|2019-04-02 03:30,2,119.49,119.51,119.49,119.51,4
20190601|2019-04-02 05:00,2,119.5,119.5,119.49,119.49,45
20190601|2019-04-02 05:30,2,119.45,119.45,119.45,119.45,22
20190601|2019-04-02 06:00,2,119.45,119.48,119.43,119.48,186
20190601|2019-04-02 06:30,2,119.48,119.48,119.44,119.45,222
20190601|2019-04-02 07:00,2,119.45,119.5,119.45,119.49,735
20190601|2019-04-02 07:30,2,119.49,119.52,119.47,119.5,1171
20190601|2019-04-02 08:00,2,119.5,119.52,119.48,119.5,1034
20190601|2019-04-02 08:30,2,119.51,119.54,119.5,119.52,564
20190601|2019-04-02 09:00,2,119.52,119.56,119.52,119.54,689
20190601|2019-04-02 09:30,2,119.54,119.61,119.53,119.61,627
20190601|2019-04-02 10:00,2,119.61,119.63,119.59,119.6,476
20190601|2019-04-02 10:30,2,119.6,119.62,119.6,119.61,802
20190601|2019-04-02 11:00,2,119.61,119.64,119.61,119.63,207
20190601|2019-04-02 11:30,2,119.62,119.63,119.6,119.6,589
20190601|2019-04-02 12:00,2,119.6,119.6,119.58,119.59,343
20190601|2019-04-02 12:30,2,119.59,119.59,119.56,119.58,275
20190601|2019-04-02 13:00,2,119.59,119.59,119.58,119.58,294
20190601|2019-04-02 13:30,2,119.58,119.61,119.56,119.59,450
20190601|2019-04-02 14:00,2,119.59,119.6,119.58,119.59,251
20190601|2019-04-02 14:30,2,119.59,119.6,119.59,119.59,885
20190601|2019-04-02 15:00,2,119.6,119.61,119.59,119.59,243
20190601|2019-04-03 01:30,3,119.39,119.39,119.39,119.39,11
20190601|2019-04-03 02:00,3,119.39,119.39,119.37,119.37,24
20190601|2019-04-03 04:30,3,119.4,119.4,119.39,119.39,13
20190601|2019-04-03 05:00,3,119.39,119.42,119.39,119.42,17
20190601|2019-04-03 05:30,3,119.43,119.43,119.41,119.41,59
20190601|2019-04-03 06:00,3,119.4,119.42,119.37,119.41,297
20190601|2019-04-03 06:30,3,119.43,119.47,119.41,119.47,192
20190601|2019-04-03 07:00,3,119.46,119.49,119.44,119.47,887
20190601|2019-04-03 07:30,3,119.47,119.47,119.42,119.45,1186
20190601|2019-04-03 08:00,3,119.45,119.46,119.43,119.45,452
20190601|2019-04-03 08:30,3,119.45,119.46,119.44,119.45,919
20190601|2019-04-03 09:00,3,119.45,119.5,119.44,119.45,1424
20190601|2019-04-03 09:30,3,119.45,119.46,119.42,119.43,808
20190601|2019-04-03 10:00,3,119.42,119.44,119.41,119.44,1025
20190601|2019-04-03 10:30,3,119.44,119.44,119.4,119.4,621
20190601|2019-04-03 11:00,3,119.4,119.44,119.4,119.42,839
20190601|2019-04-03 11:30,3,119.42,119.43,119.42,119.43,450
20190601|2019-04-03 12:00,3,119.43,119.45,119.42,119.45,506
20190601|2019-04-03 12:30,3,119.46,119.48,119.44,119.48,417
20190601|2019-04-03 13:00,3,119.47,119.47,119.45,119.45,653
20190601|2019-04-03 13:30,3,119.45,119.46,119.44,119.45,960
20190601|2019-04-03 14:00,3,119.45,119.46,119.44,119.45,1331
20190601|2019-04-03 14:30,3,119.45,119.46,119.44,119.45,350
20190601|2019-04-03 15:00,3,119.45,119.45,119.42,119.43,315
20190601|2019-04-04 01:30,4,119.52,119.52,119.52,119.52,3
20190601|2019-04-04 02:00,4,119.53,119.55,119.53,119.55,39
20190601|2019-04-04 02:30,4,119.56,119.57,119.56,119.57,11
20190601|2019-04-04 05:30,4,119.55,119.55,119.55,119.55,81
20190601|2019-04-04 06:00,4,119.53,119.53,119.52,119.52,40
20190601|2019-04-04 06:30,4,119.51,119.52,119.51,119.52,128
20190601|2019-04-04 07:00,4,119.51,119.53,119.51,119.52,816
20190601|2019-04-04 07:30,4,119.51,119.51,119.49,119.5,767
20190601|2019-04-04 08:00,4,119.5,119.52,119.5,119.51,318
20190601|2019-04-04 08:30,4,119.52,119.52,119.47,119.5,686
20190601|2019-04-04 09:00,4,119.49,119.52,119.48,119.51,624
20190601|2019-04-04 09:30,4,119.51,119.54,119.5,119.5,289
20190601|2019-04-04 10:00,4,119.51,119.53,119.51,119.51,178
20190601|2019-04-04 10:30,4,119.51,119.53,119.5,119.52,764
20190601|2019-04-04 11:00,4,119.52,119.54,119.52,119.54,142
20190601|2019-04-04 11:30,4,119.55,119.56,119.53,119.54,604
20190601|2019-04-04 12:00,4,119.54,119.55,119.54,119.55,322
20190601|2019-04-04 12:30,4,119.55,119.55,119.54,119.55,356
20190601|2019-04-04 13:00,4,119.55,119.55,119.54,119.55,58
20190601|2019-04-04 13:30,4,119.55,119.55,119.53,119.53,378
20190601|2019-04-04 14:00,4,119.53,119.53,119.51,119.51,335
20190601|2019-04-04 14:30,4,119.51,119.52,119.5,119.5,530
20190601|2019-04-04 15:00,4,119.5,119.5,119.48,119.48,429
20190601|2019-04-05 01:00,5,119.43,119.43,119.43,119.43,5
20190601|2019-04-05 03:30,5,119.43,119.43,119.42,119.42,37
20190601|2019-04-05 05:00,5,119.44,119.44,119.44,119.44,20
20190601|2019-04-05 05:30,5,119.43,119.43,119.43,119.43,23
20190601|2019-04-05 06:00,5,119.43,119.43,119.41,119.41,270
20190601|2019-04-05 06:30,5,119.42,119.43,119.42,119.43,192
20190601|2019-04-05 07:00,5,119.42,119.44,119.39,119.41,978
20190601|2019-04-05 07:30,5,119.43,119.54,119.29,119.44,1733
20190601|2019-04-05 08:00,5,119.44,119.51,119.44,119.47,1162
20190601|2019-04-05 08:30,5,119.47,119.52,119.47,119.5,1087
20190601|2019-04-05 09:00,5,119.51,119.55,119.51,119.54,632
20190601|2019-04-05 09:30,5,119.53,119.53,119.49,119.49,835
20190601|2019-04-05 10:00,5,119.48,119.49,119.47,119.48,883
20190601|2019-04-05 10:30,5,119.48,119.48,119.46,119.46,350
20190601|2019-04-05 11:00,5,119.47,119.47,119.45,119.46,223
20190601|2019-04-05 11:30,5,119.45,119.47,119.45,119.46,146
20190601|2019-04-05 12:00,5,119.46,119.46,119.44,119.45,291
20190601|2019-04-05 12:30,5,119.45,119.45,119.44,119.44,206
20190601|2019-04-05 13:00,5,119.45,119.47,119.45,119.47,304
20190601|2019-04-05 13:30,5,119.47,119.47,119.46,119.46,94
20190601|2019-04-05 14:00,5,119.47,119.47,119.46,119.46,179
20190601|2019-04-05 14:30,5,119.45,119.48,119.45,119.48,225
20190601|2019-04-05 15:00,5,119.47,119.49,119.47,119.48,129
20190601|2019-04-08 02:00,8,119.51,119.51,119.51,119.51,13
20190601|2019-04-08 05:30,8,119.47,120.01,119.47,119.99,76
20190601|2019-04-08 06:00,8,119.46,120.01,119.45,119.45,94
20190601|2019-04-08 06:30,8,119.46,119.48,119.46,119.48,208
20190601|2019-04-08 07:00,8,119.48,119.48,119.43,119.43,340
20190601|2019-04-08 07:30,8,119.42,119.43,119.42,119.43,987
20190601|2019-04-08 08:00,8,119.42,119.45,119.42,119.45,777
20190601|2019-04-08 08:30,8,119.44,119.45,119.42,119.42,648
20190601|2019-04-08 09:00,8,119.41,119.42,119.37,119.37,1475
20190601|2019-04-08 09:30,8,119.37,119.39,119.37,119.39,502
20190601|2019-04-08 10:00,8,119.39,119.4,119.38,119.39,952
20190601|2019-04-08 10:30,8,119.39,119.4,119.37,119.37,392
20190601|2019-04-08 11:00,8,119.37,119.37,119.35,119.36,393
20190601|2019-04-08 11:30,8,119.35,119.35,119.34,119.34,185
20190601|2019-04-08 12:00,8,119.34,119.35,119.34,119.35,133
20190601|2019-04-08 12:30,8,119.35,119.35,119.35,119.35,80
20190601|2019-04-08 13:00,8,119.35,119.35,119.34,119.34,122
20190601|2019-04-08 13:30,8,119.34,119.34,119.34,119.34,115
20190601|2019-04-08 14:00,8,119.34,119.34,119.32,119.32,400
20190601|2019-04-08 14:30,8,119.31,119.31,119.3,119.31,328
20190601|2019-04-08 15:00,8,119.3,119.34,119.3,119.32,219
20190601|2019-04-09 03:30,9,119.28,119.28,119.26,119.26,33
20190601|2019-04-09 05:30,9,119.31,119.32,119.31,119.32,20
20190601|2019-04-09 06:00,9,119.31,119.31,119.31,119.31,28
20190601|2019-04-09 06:30,9,119.29,119.3,119.27,119.3,375
20190601|2019-04-09 07:00,9,119.3,119.31,119.29,119.31,484
20190601|2019-04-09 07:30,9,119.32,119.35,119.32,119.33,640
20190601|2019-04-09 08:00,9,119.33,119.39,119.33,119.39,823
20190601|2019-04-09 08:30,9,119.39,119.44,119.37,119.38,1050
20190601|2019-04-09 09:00,9,119.39,119.39,119.37,119.38,693
20190601|2019-04-09 09:30,9,119.38,119.38,119.36,119.37,457
20190601|2019-04-09 10:00,9,119.37,119.38,119.35,119.38,336
20190601|2019-04-09 10:30,9,119.38,119.4,119.38,119.4,542
20190601|2019-04-09 11:00,9,119.4,119.4,119.36,119.36,471
20190601|2019-04-09 11:30,9,119.37,119.37,119.36,119.36,535
20190601|2019-04-09 12:00,9,119.36,119.36,119.34,119.35,455
20190601|2019-04-09 12:30,9,119.36,119.36,119.34,119.35,479
20190601|2019-04-09 13:00,9,119.35,119.36,119.35,119.35,227
20190601|2019-04-09 13:30,9,119.36,119.36,119.36,119.36,95
20190601|2019-04-09 14:00,9,119.35,119.35,119.34,119.34,445
20190601|2019-04-09 14:30,9,119.34,119.36,119.34,119.36,654
20190601|2019-04-09 15:00,9,119.35,119.35,119.33,119.34,154
20190601|2019-04-10 05:30,10,119.33,119.33,119.33,119.33,25
20190601|2019-04-10 06:00,10,119.35,119.35,119.35,119.35,8
20190601|2019-04-10 06:30,10,119.34,119.35,119.34,119.34,80
20190601|2019-04-10 07:00,10,119.35,119.37,119.35,119.37,253
20190601|2019-04-10 07:30,10,119.38,119.39,119.34,119.38,762
20190601|2019-04-10 08:00,10,119.39,119.44,119.39,119.43,680
20190601|2019-04-10 08:30,10,119.44,119.49,119.43,119.46,854
20190601|2019-04-10 09:00,10,119.45,119.49,119.45,119.47,710
20190601|2019-04-10 09:30,10,119.47,119.47,119.44,119.46,313
20190601|2019-04-10 10:00,10,119.45,119.48,119.45,119.48,285
20190601|2019-04-10 10:30,10,119.48,119.49,119.48,119.48,291
20190601|2019-04-10 11:00,10,119.48,119.5,119.48,119.49,445
20190601|2019-04-10 11:30,10,119.49,119.49,119.48,119.49,254
20190601|2019-04-10 12:00,10,119.48,119.53,119.48,119.51,296
20190601|2019-04-10 12:30,10,119.51,119.53,119.5,119.51,727
20190601|2019-04-10 13:00,10,119.5,119.51,119.46,119.49,586
20190601|2019-04-10 13:30,10,119.49,119.51,119.49,119.5,399
20190601|2019-04-10 14:00,10,119.49,119.49,119.48,119.49,264
20190601|2019-04-10 14:30,10,119.49,119.5,119.49,119.49,180
20190601|2019-04-10 15:00,10,119.49,119.52,119.49,119.51,371
20190601|2019-04-11 06:00,11,119.5,119.5,119.48,119.49,855
20190601|2019-04-11 06:30,11,119.48,119.49,119.47,119.49,252
20190601|2019-04-11 07:00,11,119.49,119.49,119.45,119.45,305
20190601|2019-04-11 07:30,11,119.44,119.44,119.4,119.43,501
20190601|2019-04-11 08:00,11,119.43,119.43,119.41,119.42,458
20190601|2019-04-11 08:30,11,119.43,119.47,119.42,119.44,799
20190601|2019-04-11 09:00,11,119.43,119.43,119.41,119.43,460
20190601|2019-04-11 09:30,11,119.44,119.44,119.41,119.42,411
20190601|2019-04-11 10:00,11,119.42,119.43,119.41,119.41,216
20190601|2019-04-11 10:30,11,119.42,119.43,119.42,119.42,40
20190601|2019-04-11 11:00,11,119.43,119.43,119.42,119.43,464
20190601|2019-04-11 11:30,11,119.43,119.43,119.42,119.42,120
20190601|2019-04-11 12:00,11,119.41,119.41,119.38,119.38,513
20190601|2019-04-11 12:30,11,119.39,119.41,119.39,119.41,477
20190601|2019-04-11 13:00,11,119.41,119.42,119.41,119.42,301
20190601|2019-04-11 13:30,11,119.42,119.42,119.37,119.37,290
20190601|2019-04-11 14:00,11,119.38,119.38,119.36,119.37,221
20190601|2019-04-11 14:30,11,119.38,119.38,119.36,119.36,169
20190601|2019-04-11 15:00,11,119.36,119.38,119.36,119.38,78
20190601|2019-04-12 06:00,12,119.15,119.15,119.11,119.13,153
20190601|2019-04-12 06:30,12,119.14,119.14,119.13,119.14,334
20190601|2019-04-12 07:00,12,119.14,119.15,119.13,119.14,367
20190601|2019-04-12 07:30,12,119.14,119.14,119.09,119.11,1509
20190601|2019-04-12 08:00,12,119.1,119.14,119.1,119.14,1443
20190601|2019-04-12 08:30,12,119.14,119.14,119.08,119.1,1329
20190601|2019-04-12 09:00,12,119.11,119.14,119.09,119.11,831
20190601|2019-04-12 09:30,12,119.12,119.13,119.1,119.1,748
20190601|2019-04-12 10:00,12,119.09,119.11,119.09,119.11,277
20190601|2019-04-12 10:30,12,119.11,119.11,119.11,119.11,304
20190601|2019-04-12 11:00,12,119.12,119.12,119.1,119.11,309
20190601|2019-04-12 11:30,12,119.11,119.13,119.11,119.13,342
20190601|2019-04-12 12:00,12,119.13,119.14,119.13,119.14,235
20190601|2019-04-12 12:30,12,119.13,119.13,119.12,119.12,175
20190601|2019-04-12 13:00,12,119.11,119.12,119.11,119.12,470
20190601|2019-04-12 13:30,12,119.11,119.11,119.1,119.1,215
20190601|2019-04-12 14:00,12,119.1,119.1,119.1,119.1,249
20190601|2019-04-12 14:30,12,119.1,119.12,119.1,119.12,159
20190601|2019-04-12 15:00,12,119.11,119.11,119.1,119.11,42
20190601|2019-04-15 06:30,15,119.06,119.06,119.03,119.03,177
20190601|2019-04-15 07:00,15,119.02,119.02,119,119.02,338
20190601|2019-04-15 07:30,15,119.01,119.01,118.97,119,418
20190601|2019-04-15 08:00,15,119,119.02,118.99,119.01,353
20190601|2019-04-15 08:30,15,119.02,119.06,119.02,119.05,194
20190601|2019-04-15 09:00,15,119.04,119.06,119.04,119.06,115
20190601|2019-04-15 09:30,15,119.07,119.3,119.07,119.26,1938
20190601|2019-04-15 10:00,15,119.25,119.26,119.24,119.25,643
20190601|2019-04-15 10:30,15,119.26,119.27,119.24,119.27,551
20190601|2019-04-15 11:00,15,119.27,119.29,119.25,119.26,344
20190601|2019-04-15 11:30,15,119.25,119.25,119.23,119.25,301
20190601|2019-04-15 12:00,15,119.25,119.25,119.24,119.25,139
20190601|2019-04-15 12:30,15,119.25,119.25,119.25,119.25,4
20190601|2019-04-15 13:00,15,119.25,119.27,119.25,119.27,118
20190601|2019-04-15 13:30,15,119.28,119.29,119.28,119.29,241
20190601|2019-04-15 14:00,15,119.28,119.28,119.26,119.27,265
20190601|2019-04-15 14:30,15,119.27,119.27,119.26,119.26,77
20190601|2019-04-15 15:00,15,119.27,119.28,119.25,119.25,109
20190601|2019-04-16 06:00,16,119.26,119.27,119.24,119.24,133
20190601|2019-04-16 06:30,16,119.23,119.23,119.23,119.23,217
20190601|2019-04-16 07:00,16,119.23,119.23,119.18,119.19,297
20190601|2019-04-16 07:30,16,119.2,119.22,119.18,119.19,566
20190601|2019-04-16 08:00,16,119.19,119.19,119.17,119.19,824
20190601|2019-04-16 08:30,16,119.18,119.21,119.17,119.19,1010
20190601|2019-04-16 09:00,16,119.18,119.18,119.15,119.16,571
20190601|2019-04-16 09:30,16,119.16,119.17,119.15,119.17,630
20190601|2019-04-16 10:00,16,119.17,119.19,119.17,119.18,227
20190601|2019-04-16 10:30,16,119.18,119.18,119.15,119.16,267
20190601|2019-04-16 11:00,16,119.16,119.16,119.15,119.16,169
20190601|2019-04-16 11:30,16,119.17,119.17,119.14,119.14,249
20190601|2019-04-16 12:00,16,119.15,119.15,119.15,119.15,46
20190601|2019-04-16 12:30,16,119.15,119.15,119.14,119.15,175
20190601|2019-04-16 13:00,16,119.16,119.16,119.15,119.15,238
20190601|2019-04-16 13:30,16,119.14,119.14,119.12,119.12,228
20190601|2019-04-16 14:00,16,119.12,119.13,119.11,119.13,422
20190601|2019-04-16 14:30,16,119.13,119.15,119.13,119.15,238
20190601|2019-04-16 15:00,16,119.14,119.15,119.13,119.13,47
20190601|2019-04-17 02:00,17,119.19,119.19,119.19,119.19,2
20190601|2019-04-17 04:00,17,119,119,119,119,20
20190601|2019-04-17 05:00,17,119.01,119.02,119.01,119.02,20
20190601|2019-04-17 06:00,17,119.02,119.02,119.02,119.02,55
20190601|2019-04-17 06:30,17,119.02,119.04,119.02,119.04,181
20190601|2019-04-17 07:00,17,119.05,119.05,119.02,119.02,742
20190601|2019-04-17 07:30,17,119.01,119.01,118.81,118.94,905
20190601|2019-04-17 08:00,17,118.94,118.96,118.93,118.95,490
20190601|2019-04-17 08:30,17,118.96,119.02,118.96,119.02,712
20190601|2019-04-17 09:00,17,119.03,119.04,118.99,118.99,581
20190601|2019-04-17 09:30,17,118.98,119,118.98,119,621
20190601|2019-04-17 10:00,17,119,119.01,118.99,119.01,644
20190601|2019-04-17 10:30,17,119.01,119.02,119.01,119.02,743
20190601|2019-04-17 11:00,17,119.01,119.04,119,119.03,460
20190601|2019-04-17 11:30,17,119.04,119.04,119.04,119.04,226
20190601|2019-04-17 12:00,17,119.04,119.04,119.03,119.03,466
20190601|2019-04-17 12:30,17,119.04,119.05,119.03,119.05,525
20190601|2019-04-17 13:00,17,119.05,119.06,119.05,119.06,118
20190601|2019-04-17 13:30,17,119.05,119.05,119.04,119.05,268
20190601|2019-04-17 14:00,17,119.04,119.04,119.03,119.03,194
20190601|2019-04-17 14:30,17,119.02,119.03,119.01,119.01,155
20190601|2019-04-17 15:00,17,119.02,119.04,119.01,119.03,672
20190601|2019-04-18 02:30,18,119.1,119.14,119.1,119.13,59
20190601|2019-04-18 03:00,18,119.14,119.15,119.13,119.13,40
20190601|2019-04-18 03:30,18,119.09,119.09,119.09,119.09,20
20190601|2019-04-18 04:00,18,119.12,119.12,119.09,119.09,12
20190601|2019-04-18 04:30,18,119.06,119.08,119.06,119.08,25
20190601|2019-04-18 05:30,18,119.09,119.12,119.09,119.12,21
20190601|2019-04-18 06:00,18,119.12,119.13,119.1,119.1,30
20190601|2019-04-18 06:30,18,119.1,119.11,119.1,119.11,113
20190601|2019-04-18 07:00,18,119.12,119.14,119.1,119.14,548
20190601|2019-04-18 07:30,18,119.11,119.11,119.01,119.09,1118
20190601|2019-04-18 08:00,18,119.1,119.15,119.1,119.14,868
20190601|2019-04-18 08:30,18,119.15,119.21,119.15,119.2,823
20190601|2019-04-18 09:00,18,119.22,119.24,119.21,119.24,586
20190601|2019-04-18 09:30,18,119.23,119.24,119.23,119.23,853
20190601|2019-04-18 10:00,18,119.23,119.24,119.23,119.23,263
20190601|2019-04-18 10:30,18,119.23,119.23,119.22,119.23,226
20190601|2019-04-18 11:00,18,119.22,119.25,119.22,119.24,694
20190601|2019-04-18 11:30,18,119.24,119.25,119.24,119.25,90
20190601|2019-04-18 12:00,18,119.26,119.28,119.25,119.28,296
20190601|2019-04-22 06:00,22,119.18,119.29,119.18,119.24,187
20190601|2019-04-22 06:30,22,119.24,119.24,119.19,119.22,433
20190601|2019-04-22 07:00,22,119.22,119.29,119.22,119.27,702
20190601|2019-04-22 07:30,22,119.28,119.33,119.28,119.32,473
20190601|2019-04-22 08:00,22,119.3,119.3,119.27,119.28,338
20190601|2019-04-22 08:30,22,119.29,119.3,119.25,119.26,511
20190601|2019-04-22 09:00,22,119.26,119.26,119.24,119.24,466
20190601|2019-04-22 09:30,22,119.24,119.26,119.23,119.24,394
20190601|2019-04-22 10:00,22,119.25,119.28,119.25,119.27,512
20190601|2019-04-22 10:30,22,119.26,119.27,119.26,119.26,359
20190601|2019-04-22 11:00,22,119.25,119.26,119.25,119.26,114
20190601|2019-04-22 11:30,22,119.26,119.26,119.26,119.26,74
20190601|2019-04-22 12:00,22,119.27,119.27,119.26,119.26,933
20190601|2019-04-22 12:30,22,119.26,119.26,119.26,119.26,335
20190601|2019-04-22 13:00,22,119.27,119.27,119.26,119.26,162
20190601|2019-04-22 13:30,22,119.26,119.27,119.25,119.26,281
20190601|2019-04-22 14:00,22,119.27,119.27,119.26,119.27,317
20190601|2019-04-22 14:30,22,119.27,119.28,119.27,119.28,115
20190601|2019-04-22 15:00,22,119.27,119.28,119.27,119.28,132
20190601|2019-04-23 01:00,23,119.79,119.79,119.35,119.35,42
20190601|2019-04-23 01:30,23,119.32,119.34,119.32,119.34,4
20190601|2019-04-23 02:00,23,119.3,119.3,119.3,119.3,4
20190601|2019-04-23 03:00,23,119.29,119.3,119.28,119.28,31
20190601|2019-04-23 04:30,23,119.29,119.29,119.29,119.29,18
20190601|2019-04-23 05:00,23,119.28,119.28,119.28,119.28,1
20190601|2019-04-23 05:30,23,119.28,119.28,119.27,119.27,6
20190601|2019-04-23 06:00,23,119.27,119.27,119.25,119.25,27
20190601|2019-04-23 06:30,23,119.23,119.25,119.23,119.25,633
20190601|2019-04-23 07:00,23,119.25,119.28,119.25,119.26,400
20190601|2019-04-23 07:30,23,119.26,119.32,119.26,119.32,547
20190601|2019-04-23 08:00,23,119.32,119.41,119.32,119.4,962
20190601|2019-04-23 08:30,23,119.4,119.43,119.4,119.42,755
20190601|2019-04-23 09:00,23,119.42,119.47,119.42,119.46,571
20190601|2019-04-23 09:30,23,119.46,119.46,119.43,119.44,556
20190601|2019-04-23 10:00,23,119.45,119.45,119.4,119.43,741
20190601|2019-04-23 10:30,23,119.42,119.44,119.42,119.44,502
20190601|2019-04-23 11:00,23,119.44,119.46,119.44,119.46,344
20190601|2019-04-23 11:30,23,119.46,119.47,119.46,119.46,300
20190601|2019-04-23 12:00,23,119.45,119.46,119.45,119.46,433
20190601|2019-04-23 12:30,23,119.46,119.46,119.45,119.46,284
20190601|2019-04-23 13:00,23,119.46,119.46,119.42,119.44,491
20190601|2019-04-23 13:30,23,119.45,119.47,119.45,119.45,358
20190601|2019-04-23 14:00,23,119.45,119.46,119.45,119.46,167
20190601|2019-04-23 14:30,23,119.46,119.48,119.46,119.47,236
20190601|2019-04-23 15:00,23,119.48,119.51,119.48,119.51,325
20190601|2019-04-24 01:00,24,119.57,119.58,119.57,119.58,7
20190601|2019-04-24 02:30,24,119.59,119.6,119.59,119.6,50
20190601|2019-04-24 03:00,24,119.65,119.65,119.65,119.65,2
20190601|2019-04-24 06:00,24,119.67,119.71,119.67,119.68,240
20190601|2019-04-24 06:30,24,119.68,119.7,119.68,119.7,311
20190601|2019-04-24 07:00,24,119.7,119.73,119.7,119.73,317
20190601|2019-04-24 07:30,24,119.73,119.73,119.71,119.71,1351
20190601|2019-04-24 08:00,24,119.72,119.72,119.67,119.69,1089
20190601|2019-04-24 08:30,24,119.69,119.76,119.68,119.75,833
20190601|2019-04-24 09:00,24,119.76,119.95,119.76,119.93,2547
20190601|2019-04-24 09:30,24,119.94,119.94,119.89,119.93,2721
20190601|2019-04-24 10:00,24,119.93,119.94,119.91,119.91,2106
20190601|2019-04-24 10:30,24,119.91,119.92,119.85,119.86,1745
20190601|2019-04-24 11:00,24,119.86,119.87,119.85,119.87,273
20190601|2019-04-24 11:30,24,119.86,119.86,119.85,119.85,114
20190601|2019-04-24 12:00,24,119.85,119.86,119.84,119.85,170
20190601|2019-04-24 12:30,24,119.85,119.86,119.85,119.86,174
20190601|2019-04-24 13:00,24,119.86,119.87,119.86,119.87,253
20190601|2019-04-24 13:30,24,119.87,119.87,119.85,119.87,134
20190601|2019-04-24 14:00,24,119.87,119.87,119.87,119.87,85
20190601|2019-04-24 14:30,24,119.87,119.87,119.86,119.87,661
20190601|2019-04-24 15:00,24,119.86,119.86,119.84,119.84,491
20190601|2019-04-25 02:00,25,119.8,119.82,119.8,119.81,32
20190601|2019-04-25 02:30,25,119.81,119.82,119.81,119.82,20
20190601|2019-04-25 04:00,25,119.8,119.8,119.8,119.8,14
20190601|2019-04-25 04:30,25,119.83,119.84,119.83,119.84,23
20190601|2019-04-25 05:00,25,119.82,119.82,119.82,119.82,1
20190601|2019-04-25 06:00,25,119.82,119.82,119.81,119.81,23
20190601|2019-04-25 06:30,25,119.81,119.81,119.75,119.75,768
20190601|2019-04-25 07:00,25,119.76,119.76,119.7,119.7,1167
20190601|2019-04-25 07:30,25,119.71,119.71,119.64,119.66,879
20190601|2019-04-25 08:00,25,119.67,119.68,119.65,119.68,480
20190601|2019-04-25 08:30,25,119.68,119.72,119.68,119.7,896
20190601|2019-04-25 09:00,25,119.71,119.72,119.69,119.71,611
20190601|2019-04-25 09:30,25,119.71,119.71,119.68,119.68,695
20190601|2019-04-25 10:00,25,119.68,119.7,119.68,119.69,1096
20190601|2019-04-25 10:30,25,119.68,119.68,119.67,119.68,228
20190601|2019-04-25 11:00,25,119.68,119.68,119.66,119.66,459
20190601|2019-04-25 11:30,25,119.65,119.66,119.65,119.66,394
20190601|2019-04-25 12:00,25,119.65,119.65,119.62,119.62,445
20190601|2019-04-25 12:30,25,119.62,119.64,119.61,119.63,451
20190601|2019-04-25 13:00,25,119.64,119.64,119.63,119.64,558
20190601|2019-04-25 13:30,25,119.65,119.65,119.65,119.65,253
20190601|2019-04-25 14:00,25,119.65,119.67,119.64,119.66,473
20190601|2019-04-25 14:30,25,119.65,119.65,119.62,119.62,197
20190601|2019-04-25 15:00,25,119.63,119.65,119.62,119.62,351
20190601|2019-04-26 06:00,26,119.67,119.67,119.65,119.65,137
20190601|2019-04-26 06:30,26,119.65,119.65,119.65,119.65,5
20190601|2019-04-26 07:00,26,119.65,119.65,119.57,119.59,480
20190601|2019-04-26 07:30,26,119.58,119.74,119.52,119.73,1447
20190601|2019-04-26 08:00,26,119.73,119.75,119.7,119.73,1498
20190601|2019-04-26 08:30,26,119.74,119.74,119.7,119.71,860
20190601|2019-04-26 09:00,26,119.71,119.73,119.7,119.73,380
20190601|2019-04-26 09:30,26,119.73,119.73,119.7,119.71,813
20190601|2019-04-26 10:00,26,119.71,119.72,119.67,119.67,475
20190601|2019-04-26 10:30,26,119.68,119.68,119.66,119.68,167
20190601|2019-04-26 11:00,26,119.69,119.69,119.68,119.69,98
20190601|2019-04-26 11:30,26,119.68,119.68,119.67,119.67,47
20190601|2019-04-26 12:00,26,119.67,119.68,119.67,119.68,292
20190601|2019-04-26 12:30,26,119.68,119.69,119.66,119.66,833
20190601|2019-04-26 13:00,26,119.66,119.66,119.65,119.66,488
20190601|2019-04-26 13:30,26,119.66,119.67,119.66,119.66,292
20190601|2019-04-26 14:00,26,119.67,119.69,119.67,119.69,66
20190601|2019-04-26 14:30,26,119.69,119.69,119.67,119.67,131
20190601|2019-04-26 15:00,26,119.68,119.69,119.68,119.68,184
20190601|2019-04-29 02:30,29,119.57,119.57,119.56,119.56,40
20190601|2019-04-29 04:00,29,119.61,119.61,119.6,119.6,13
20190601|2019-04-29 04:30,29,119.61,119.63,119.61,119.63,9
20190601|2019-04-29 05:00,29,119.58,119.58,119.58,119.58,25
20190601|2019-04-29 05:30,29,119.6,119.6,119.6,119.6,20
20190601|2019-04-29 06:00,29,119.61,119.61,119.6,119.61,102
20190601|2019-04-29 06:30,29,119.61,119.63,119.61,119.63,52
20190601|2019-04-29 07:00,29,119.64,119.66,119.64,119.66,350
20190601|2019-04-29 07:30,29,119.66,119.69,119.54,119.54,487
20190601|2019-04-29 08:00,29,119.55,119.58,119.54,119.58,1264
20190601|2019-04-29 08:30,29,119.58,119.59,119.57,119.58,812
20190601|2019-04-29 09:00,29,119.58,119.62,119.58,119.62,849
20190601|2019-04-29 09:30,29,119.62,119.62,119.6,119.61,841
20190601|2019-04-29 10:00,29,119.61,119.62,119.58,119.58,926
20190601|2019-04-29 10:30,29,119.59,119.59,119.57,119.57,403
20190601|2019-04-29 11:00,29,119.58,119.58,119.53,119.54,501
20190601|2019-04-29 11:30,29,119.53,119.54,119.5,119.54,411
20190601|2019-04-29 12:00,29,119.53,119.53,119.51,119.52,146
20190601|2019-04-29 12:30,29,119.52,119.52,119.51,119.51,57
20190601|2019-04-29 13:00,29,119.51,119.52,119.51,119.52,187
20190601|2019-04-29 13:30,29,119.53,119.55,119.53,119.55,159
20190601|2019-04-29 14:00,29,119.55,119.56,119.54,119.56,334
20190601|2019-04-29 14:30,29,119.56,119.56,119.55,119.55,346
20190601|2019-04-29 15:00,29,119.56,119.56,119.54,119.54,169
20190601|2019-04-30 03:00,30,119.62,119.62,119.57,119.57,63
20190601|2019-04-30 03:30,30,119.54,119.54,119.52,119.54,57
20190601|2019-04-30 04:00,30,119.52,119.52,119.51,119.51,10
20190601|2019-04-30 04:30,30,119.5,119.51,119.5,119.51,10
20190601|2019-04-30 05:00,30,119.53,119.53,119.53,119.53,4
20190601|2019-04-30 05:30,30,119.53,119.53,119.51,119.51,27
20190601|2019-04-30 06:00,30,119.51,119.52,119.51,119.51,60
20190601|2019-04-30 06:30,30,119.51,119.54,119.51,119.52,235
20190601|2019-04-30 07:00,30,119.51,119.51,119.45,119.45,949
20190601|2019-04-30 07:30,30,119.46,119.6,119.46,119.53,1037
20190601|2019-04-30 08:00,30,119.53,119.55,119.52,119.53,585
20190601|2019-04-30 08:30,30,119.54,119.61,119.53,119.58,1831
20190601|2019-04-30 09:00,30,119.58,119.6,119.56,119.57,916
20190601|2019-04-30 09:30,30,119.56,119.59,119.55,119.58,1639
20190601|2019-04-30 10:00,30,119.6,119.62,119.59,119.6,1150
20190601|2019-04-30 10:30,30,119.6,119.6,119.54,119.54,362
20190601|2019-04-30 11:00,30,119.54,119.55,119.54,119.54,785
20190601|2019-04-30 11:30,30,119.55,119.56,119.54,119.56,302
20190601|2019-04-30 12:00,30,119.56,119.57,119.56,119.57,186
20190601|2019-04-30 12:30,30,119.57,119.57,119.57,119.57,326
20190601|2019-04-30 13:00,30,119.58,119.6,119.57,119.6,474
20190601|2019-04-30 13:30,30,119.61,119.61,119.59,119.59,1350
20190601|2019-04-30 14:00,30,119.6,119.61,119.59,119.6,588
20190601|2019-04-30 14:30,30,119.6,119.62,119.6,119.61,321
20190601|2019-04-30 15:00,30,119.61,119.61,119.6,119.61,86
20190601|2019-05-01 05:30,1,119.64,119.68,119.64,119.68,44
20190601|2019-05-01 06:00,1,119.67,119.67,119.67,119.67,40
20190601|2019-05-01 06:30,1,119.66,119.66,119.65,119.65,223
20190601|2019-05-01 07:00,1,119.65,119.65,119.61,119.62,591
20190601|2019-05-01 07:30,1,119.63,119.63,119.59,119.6,814
20190601|2019-05-01 08:00,1,119.59,119.62,119.59,119.62,421
20190601|2019-05-01 08:30,1,119.61,119.63,119.61,119.62,481
20190601|2019-05-01 09:00,1,119.62,119.7,119.62,119.7,670
20190601|2019-05-01 09:30,1,119.7,119.7,119.68,119.69,696
20190601|2019-05-01 10:00,1,119.69,119.7,119.69,119.69,522
20190601|2019-05-01 10:30,1,119.68,119.69,119.67,119.68,895
20190601|2019-05-01 11:00,1,119.68,119.68,119.67,119.67,363
20190601|2019-05-01 11:30,1,119.67,119.67,119.65,119.65,449
20190601|2019-05-01 12:00,1,119.66,119.66,119.65,119.65,242
20190601|2019-05-01 12:30,1,119.66,119.66,119.63,119.65,668
20190601|2019-05-01 13:00,1,119.67,119.74,119.66,119.74,1374
20190601|2019-05-01 13:30,1,119.74,119.74,119.55,119.58,1372
20190601|2019-05-01 14:00,1,119.58,119.59,119.53,119.54,948
20190601|2019-05-01 14:30,1,119.54,119.58,119.54,119.56,612
20190601|2019-05-01 15:00,1,119.55,119.59,119.55,119.59,165
20190601|2019-05-02 03:00,2,119.43,119.44,119.4,119.42,81
20190601|2019-05-02 03:30,2,119.42,119.44,119.42,119.44,12
20190601|2019-05-02 04:00,2,119.43,119.43,119.43,119.43,1
20190601|2019-05-02 04:30,2,119.44,119.44,119.44,119.44,9
20190601|2019-05-02 05:00,2,119.45,119.45,119.45,119.45,20
20190601|2019-05-02 05:30,2,119.45,119.47,119.45,119.47,25
20190601|2019-05-02 06:00,2,119.47,119.48,119.43,119.43,170
20190601|2019-05-02 06:30,2,119.44,119.47,119.41,119.42,292
20190601|2019-05-02 07:00,2,119.42,119.43,119.4,119.42,329
20190601|2019-05-02 07:30,2,119.42,119.47,119.42,119.47,555
20190601|2019-05-02 08:00,2,119.46,119.46,119.42,119.42,860
20190601|2019-05-02 08:30,2,119.42,119.45,119.42,119.45,712
20190601|2019-05-02 09:00,2,119.45,119.45,119.39,119.39,1036
20190601|2019-05-02 09:30,2,119.39,119.39,119.26,119.3,1001
20190601|2019-05-02 10:00,2,119.3,119.3,119.24,119.26,1277
20190601|2019-05-02 10:30,2,119.25,119.29,119.21,119.28,611
20190601|2019-05-02 11:00,2,119.27,119.28,119.27,119.28,808
20190601|2019-05-02 11:30,2,119.28,119.28,119.23,119.23,667
20190601|2019-05-02 12:00,2,119.23,119.25,119.23,119.23,632
20190601|2019-05-02 12:30,2,119.23,119.23,119.22,119.23,503
20190601|2019-05-02 13:00,2,119.23,119.24,119.22,119.24,199
20190601|2019-05-02 13:30,2,119.24,119.24,119.22,119.22,363
20190601|2019-05-02 14:00,2,119.23,119.26,119.23,119.26,209
20190601|2019-05-02 14:30,2,119.26,119.26,119.25,119.25,216
20190601|2019-05-02 15:00,2,119.24,119.26,119.24,119.24,163
20190601|2019-05-03 02:30,3,119.12,119.12,119.11,119.12,25
20190601|2019-05-03 03:00,3,119.13,119.13,119.12,119.12,25
20190601|2019-05-03 03:30,3,119.12,119.12,119.11,119.11,52
20190601|2019-05-03 04:00,3,119.13,119.13,119.13,119.13,13
20190601|2019-05-03 04:30,3,119.13,119.13,119.13,119.13,23
20190601|2019-05-03 05:00,3,119.15,119.16,119.15,119.16,10
20190601|2019-05-03 05:30,3,119.16,119.16,119.15,119.15,29
20190601|2019-05-03 06:00,3,119.18,119.19,119.18,119.18,174
20190601|2019-05-03 06:30,3,119.18,119.19,119.17,119.19,282
20190601|2019-05-03 07:00,3,119.18,119.27,119.16,119.26,604
20190601|2019-05-03 07:30,3,119.17,119.25,119.12,119.24,1583
20190601|2019-05-03 08:00,3,119.24,119.26,119.24,119.26,706
20190601|2019-05-03 08:30,3,119.27,119.29,119.26,119.27,751
20190601|2019-05-03 09:00,3,119.27,119.31,119.25,119.25,1428
20190601|2019-05-03 09:30,3,119.24,119.25,119.21,119.22,456
20190601|2019-05-03 10:00,3,119.22,119.23,119.2,119.21,821
20190601|2019-05-03 10:30,3,119.22,119.22,119.16,119.16,527
20190601|2019-05-03 11:00,3,119.16,119.17,119.16,119.17,104
20190601|2019-05-03 11:30,3,119.18,119.2,119.18,119.2,215
20190601|2019-05-03 12:00,3,119.19,119.19,119.16,119.16,370
20190601|2019-05-03 12:30,3,119.15,119.19,119.15,119.19,409
20190601|2019-05-03 13:00,3,119.2,119.2,119.2,119.2,157
20190601|2019-05-03 13:30,3,119.2,119.21,119.2,119.21,138
20190601|2019-05-03 14:00,3,119.21,119.21,119.19,119.19,95
20190601|2019-05-03 14:30,3,119.18,119.19,119.18,119.18,294
20190601|2019-05-03 15:00,3,119.19,119.21,119.19,119.21,288
20190601|2019-05-06 02:30,6,119.44,119.49,119.44,119.48,108
20190601|2019-05-06 03:00,6,119.48,119.48,119.43,119.45,16
20190601|2019-05-06 03:30,6,119.47,119.48,119.47,119.47,72
20190601|2019-05-06 04:30,6,119.44,119.44,119.44,119.44,4
20190601|2019-05-06 05:00,6,119.4,119.4,119.39,119.4,49
20190601|2019-05-06 05:30,6,119.41,119.41,119.38,119.4,30
20190601|2019-05-06 06:00,6,119.33,119.36,119.32,119.36,101
20190601|2019-05-06 06:30,6,119.36,119.37,119.36,119.37,27
20190601|2019-05-06 07:00,6,119.38,119.4,119.35,119.35,585
20190601|2019-05-06 07:30,6,119.35,119.37,119.32,119.37,1015
20190601|2019-05-06 08:00,6,119.36,119.4,119.36,119.39,454
20190601|2019-05-06 08:30,6,119.39,119.39,119.35,119.36,376
20190601|2019-05-06 09:00,6,119.36,119.37,119.35,119.35,197
20190601|2019-05-06 09:30,6,119.35,119.39,119.35,119.39,309
20190601|2019-05-06 10:00,6,119.39,119.39,119.36,119.36,274
20190601|2019-05-06 10:30,6,119.37,119.39,119.37,119.38,304
20190601|2019-05-06 11:00,6,119.38,119.44,119.38,119.44,368
20190601|2019-05-06 11:30,6,119.44,119.44,119.42,119.42,351
20190601|2019-05-06 12:00,6,119.42,119.42,119.41,119.41,56
20190601|2019-05-06 12:30,6,119.41,119.41,119.4,119.4,480
20190601|2019-05-06 13:00,6,119.4,119.4,119.38,119.39,395
20190601|2019-05-06 13:30,6,119.39,119.39,119.33,119.33,321
20190601|2019-05-06 14:00,6,119.33,119.34,119.33,119.34,186
20190601|2019-05-06 14:30,6,119.34,119.34,119.34,119.34,5
20190601|2019-05-06 15:00,6,119.33,119.34,119.33,119.33,39
20190601|2019-05-07 02:00,7,119.33,119.33,119.31,119.33,136
20190601|2019-05-07 02:30,7,119.34,119.34,119.34,119.34,66
20190601|2019-05-07 03:30,7,119.39,119.39,119.39,119.39,53
20190601|2019-05-07 04:00,7,119.4,119.4,119.4,119.4,12
20190601|2019-05-07 05:00,7,119.4,119.43,119.39,119.43,42
20190601|2019-05-07 05:30,7,119.42,119.42,119.42,119.42,22
20190601|2019-05-07 06:00,7,119.44,119.45,119.42,119.42,143
20190601|2019-05-07 06:30,7,119.42,119.44,119.39,119.44,297
20190601|2019-05-07 07:00,7,119.44,119.45,119.4,119.41,747
20190601|2019-05-07 07:30,7,119.41,119.45,119.41,119.44,708
20190601|2019-05-07 08:00,7,119.44,119.48,119.44,119.46,1054
20190601|2019-05-07 08:30,7,119.46,119.49,119.45,119.49,644
20190601|2019-05-07 09:00,7,119.49,119.53,119.48,119.48,977
20190601|2019-05-07 09:30,7,119.48,119.51,119.48,119.49,574
20190601|2019-05-07 10:00,7,119.5,119.53,119.49,119.49,1306
20190601|2019-05-07 10:30,7,119.49,119.53,119.48,119.53,602
20190601|2019-05-07 11:00,7,119.53,119.54,119.52,119.52,312
20190601|2019-05-07 11:30,7,119.51,119.53,119.5,119.53,368
20190601|2019-05-07 12:00,7,119.53,119.59,119.53,119.58,717
20190601|2019-05-07 12:30,7,119.59,119.63,119.59,119.6,1062
20190601|2019-05-07 13:00,7,119.6,119.62,119.59,119.59,363
20190601|2019-05-07 13:30,7,119.61,119.62,119.59,119.59,426
20190601|2019-05-07 14:00,7,119.59,119.6,119.57,119.58,184
20190601|2019-05-07 14:30,7,119.59,119.6,119.56,119.56,414
20190601|2019-05-07 15:00,7,119.56,119.56,119.54,119.54,56
20190601|2019-05-08 03:30,8,119.53,119.57,119.53,119.57,14
20190601|2019-05-08 04:30,8,119.63,119.64,119.62,119.64,118
20190601|2019-05-08 05:00,8,119.71,119.71,119.7,119.71,15
20190601|2019-05-08 06:00,8,119.71,119.71,119.66,119.66,121
20190601|2019-05-08 06:30,8,119.64,119.65,119.61,119.61,742
20190601|2019-05-08 07:00,8,119.62,119.62,119.55,119.56,550
20190601|2019-05-08 07:30,8,119.57,119.63,119.52,119.58,950
20190601|2019-05-08 08:00,8,119.59,119.63,119.58,119.59,845
20190601|2019-05-08 08:30,8,119.58,119.6,119.55,119.58,890
20190601|2019-05-08 09:00,8,119.57,119.57,119.53,119.55,445
20190601|2019-05-08 09:30,8,119.55,119.58,119.47,119.47,1084
20190601|2019-05-08 10:00,8,119.49,119.52,119.46,119.48,1139
20190601|2019-05-08 10:30,8,119.48,119.53,119.48,119.49,1248
20190601|2019-05-08 11:00,8,119.48,119.53,119.48,119.49,1106
20190601|2019-05-08 11:30,8,119.5,119.51,119.48,119.49,313
20190601|2019-05-08 12:00,8,119.49,119.49,119.42,119.44,1167
20190601|2019-05-08 12:30,8,119.44,119.46,119.43,119.44,710
20190601|2019-05-08 13:00,8,119.44,119.44,119.42,119.43,588
20190601|2019-05-08 13:30,8,119.42,119.45,119.42,119.44,409
20190601|2019-05-08 14:00,8,119.43,119.44,119.42,119.43,336
20190601|2019-05-08 14:30,8,119.45,119.49,119.45,119.48,382
20190601|2019-05-08 15:00,8,119.45,119.45,119.43,119.44,579
20190601|2019-05-09 01:00,9,119.54,119.56,119.52,119.56,72
20190601|2019-05-09 01:30,9,119.56,119.56,119.56,119.56,26
20190601|2019-05-09 02:00,9,119.57,119.58,119.57,119.57,82
20190601|2019-05-09 02:30,9,119.59,119.64,119.59,119.6,90
20190601|2019-05-09 03:00,9,119.6,119.62,119.6,119.62,30
20190601|2019-05-09 05:00,9,119.56,119.56,119.56,119.56,26
20190601|2019-05-09 05:30,9,119.54,119.54,119.53,119.54,55
20190601|2019-05-09 06:00,9,119.54,119.57,119.54,119.56,493
20190601|2019-05-09 06:30,9,119.57,119.59,119.57,119.59,304
20190601|2019-05-09 07:00,9,119.6,119.61,119.59,119.6,601
20190601|2019-05-09 07:30,9,119.6,119.63,119.6,119.62,1317
20190601|2019-05-09 08:00,9,119.63,119.64,119.61,119.61,352
20190601|2019-05-09 08:30,9,119.62,119.66,119.6,119.64,1137
20190601|2019-05-09 09:00,9,119.64,119.66,119.59,119.64,1030
20190601|2019-05-09 09:30,9,119.63,119.64,119.59,119.62,816
20190601|2019-05-09 10:00,9,119.62,119.63,119.58,119.6,1449
20190601|2019-05-09 10:30,9,119.6,119.62,119.58,119.58,1423
20190601|2019-05-09 11:00,9,119.59,119.59,119.56,119.57,550
20190601|2019-05-09 11:30,9,119.57,119.57,119.48,119.48,1813
20190601|2019-05-09 12:00,9,119.49,119.54,119.46,119.54,558
20190601|2019-05-09 12:30,9,119.54,119.54,119.48,119.52,572
20190601|2019-05-09 13:00,9,119.52,119.53,119.5,119.5,329
20190601|2019-05-09 13:30,9,119.5,119.51,119.49,119.51,382
20190601|2019-05-09 14:00,9,119.52,119.52,119.5,119.52,292
20190601|2019-05-09 14:30,9,119.51,119.51,119.5,119.5,240
20190601|2019-05-09 15:00,9,119.51,119.52,119.51,119.51,420
20190601|2019-05-10 02:00,10,119.5,119.5,119.5,119.5,61
20190601|2019-05-10 03:30,10,119.48,119.49,119.48,119.49,40
20190601|2019-05-10 05:30,10,119.46,119.49,119.45,119.48,120
20190601|2019-05-10 06:00,10,119.48,119.5,119.48,119.5,109
20190601|2019-05-10 06:30,10,119.5,119.5,119.5,119.5,342
20190601|2019-05-10 07:00,10,119.5,119.51,119.48,119.48,694
20190601|2019-05-10 07:30,10,119.46,119.47,119.22,119.29,1350
20190601|2019-05-10 08:00,10,119.29,119.34,119.29,119.34,1115
20190601|2019-05-10 08:30,10,119.34,119.34,119.31,119.32,462
20190601|2019-05-10 09:00,10,119.35,119.4,119.34,119.37,710
20190601|2019-05-10 09:30,10,119.37,119.43,119.37,119.43,959
20190601|2019-05-10 10:00,10,119.44,119.46,119.39,119.42,1023
20190601|2019-05-10 10:30,10,119.42,119.42,119.36,119.36,682
20190601|2019-05-10 11:00,10,119.36,119.37,119.35,119.35,341
20190601|2019-05-10 11:30,10,119.34,119.34,119.32,119.34,444
20190601|2019-05-10 12:00,10,119.34,119.34,119.26,119.27,450
20190601|2019-05-10 12:30,10,119.28,119.29,119.26,119.28,496
20190601|2019-05-10 13:00,10,119.27,119.29,119.26,119.28,509
20190601|2019-05-10 13:30,10,119.27,119.28,119.25,119.25,172
20190601|2019-05-10 14:00,10,119.26,119.27,119.2,119.21,663
20190601|2019-05-10 14:30,10,119.22,119.26,119.22,119.22,541
20190601|2019-05-10 15:00,10,119.23,119.25,119.23,119.24,269
20190601|2019-05-13 02:30,13,119.42,119.43,119.42,119.43,15
20190601|2019-05-13 06:00,13,119.39,119.39,119.39,119.39,2
20190601|2019-05-13 06:30,13,119.38,119.41,119.38,119.4,154
20190601|2019-05-13 07:00,13,119.4,119.43,119.38,119.38,1506
20190601|2019-05-13 07:30,13,119.39,119.43,119.37,119.41,784
20190601|2019-05-13 08:00,13,119.41,119.47,119.41,119.46,329
20190601|2019-05-13 08:30,13,119.46,119.48,119.44,119.47,736
20190601|2019-05-13 09:00,13,119.47,119.5,119.47,119.49,390
20190601|2019-05-13 09:30,13,119.49,119.5,119.45,119.5,800
20190601|2019-05-13 10:00,13,119.49,119.6,119.49,119.6,890
20190601|2019-05-13 10:30,13,119.6,119.6,119.57,119.57,810
20190601|2019-05-13 11:00,13,119.58,119.59,119.56,119.58,678
20190601|2019-05-13 11:30,13,119.58,119.58,119.56,119.58,228
20190601|2019-05-13 12:00,13,119.58,119.59,119.58,119.58,240
20190601|2019-05-13 12:30,13,119.57,119.57,119.54,119.56,528
20190601|2019-05-13 13:00,13,119.56,119.56,119.51,119.53,1311
20190601|2019-05-13 13:30,13,119.54,119.57,119.54,119.54,366
20190601|2019-05-13 14:00,13,119.55,119.57,119.54,119.57,81
20190601|2019-05-13 14:30,13,119.57,119.58,119.55,119.57,144
20190601|2019-05-13 15:00,13,119.56,119.56,119.55,119.56,307
20190601|2019-05-14 06:00,14,119.48,119.48,119.45,119.46,108
20190601|2019-05-14 06:30,14,119.47,119.49,119.47,119.49,56
20190601|2019-05-14 07:00,14,119.49,119.49,119.45,119.46,673
20190601|2019-05-14 07:30,14,119.46,119.5,119.46,119.46,526
20190601|2019-05-14 08:00,14,119.46,119.48,119.46,119.48,138
20190601|2019-05-14 08:30,14,119.47,119.49,119.45,119.49,872
20190601|2019-05-14 09:00,14,119.48,119.5,119.48,119.49,342
20190601|2019-05-14 09:30,14,119.48,119.48,119.46,119.47,737
20190601|2019-05-14 10:00,14,119.47,119.47,119.39,119.41,848
20190601|2019-05-14 10:30,14,119.4,119.41,119.38,119.39,392
20190601|2019-05-14 11:00,14,119.38,119.41,119.38,119.41,155
20190601|2019-05-14 11:30,14,119.41,119.42,119.41,119.42,72
20190601|2019-05-14 12:00,14,119.42,119.42,119.4,119.41,90
20190601|2019-05-14 12:30,14,119.41,119.41,119.4,119.4,345
20190601|2019-05-14 13:00,14,119.4,119.42,119.4,119.42,249
20190601|2019-05-14 13:30,14,119.42,119.43,119.42,119.43,443
20190601|2019-05-14 14:00,14,119.43,119.43,119.41,119.41,417
20190601|2019-05-14 14:30,14,119.42,119.43,119.42,119.43,82
20190601|2019-05-14 15:00,14,119.43,119.45,119.43,119.45,433
20190601|2019-05-15 02:00,15,119.41,119.41,119.41,119.41,1
20190601|2019-05-15 02:30,15,119.5,119.5,119.5,119.5,1
20190601|2019-05-15 03:30,15,119.54,119.54,119.54,119.54,1
20190601|2019-05-15 04:00,15,119.57,119.57,119.57,119.57,1
20190601|2019-05-15 04:30,15,119.6,119.65,119.6,119.65,4
20190601|2019-05-15 05:00,15,119.63,119.63,119.63,119.63,9
20190601|2019-05-15 05:30,15,119.63,119.65,119.61,119.61,20
20190601|2019-05-15 06:00,15,119.59,119.59,119.57,119.57,7
20190601|2019-05-15 06:30,15,119.59,119.6,119.57,119.57,648
20190601|2019-05-15 07:00,15,119.57,119.59,119.56,119.57,1173
20190601|2019-05-15 07:30,15,119.58,119.67,119.52,119.63,3331
20190601|2019-05-15 08:00,15,119.64,119.69,119.63,119.68,2162
20190601|2019-05-15 08:30,15,119.68,119.69,119.65,119.67,1278
20190601|2019-05-15 09:00,15,119.67,119.71,119.59,119.59,1871
20190601|2019-05-15 09:30,15,119.59,119.63,119.55,119.55,1020
20190601|2019-05-15 10:00,15,119.56,119.58,119.51,119.51,964
20190601|2019-05-15 10:30,15,119.51,119.55,119.51,119.55,562
20190601|2019-05-15 11:00,15,119.55,119.58,119.55,119.58,603
20190601|2019-05-15 11:30,15,119.58,119.61,119.58,119.61,339
20190601|2019-05-15 12:00,15,119.61,119.61,119.59,119.6,350
20190601|2019-05-15 12:30,15,119.58,119.58,119.57,119.57,265
20190601|2019-05-15 13:00,15,119.57,119.57,119.55,119.57,342
20190601|2019-05-15 13:30,15,119.57,119.58,119.56,119.58,467
20190601|2019-05-15 14:00,15,119.58,119.58,119.57,119.57,493
20190601|2019-05-15 14:30,15,119.58,119.59,119.58,119.58,201
20190601|2019-05-15 15:00,15,119.6,119.6,119.56,119.56,292
20190601|2019-05-16 05:30,16,119.55,119.55,119.54,119.55,61
20190601|2019-05-16 06:00,16,119.54,119.54,119.52,119.53,223
20190601|2019-05-16 06:30,16,119.54,119.58,119.53,119.55,513
20190601|2019-05-16 07:00,16,119.56,119.57,119.53,119.54,849
20190601|2019-05-16 07:30,16,119.52,119.53,119.47,119.48,814
20190601|2019-05-16 08:00,16,119.48,119.5,119.46,119.46,624
20190601|2019-05-16 08:30,16,119.46,119.46,119.39,119.39,974
20190601|2019-05-16 09:00,16,119.41,119.45,119.41,119.43,900
20190601|2019-05-16 09:30,16,119.44,119.46,119.44,119.46,422
20190601|2019-05-16 10:00,16,119.46,119.47,119.45,119.46,656
20190601|2019-05-16 10:30,16,119.47,119.48,119.47,119.48,178
20190601|2019-05-16 11:00,16,119.48,119.48,119.46,119.47,355
20190601|2019-05-16 11:30,16,119.46,119.48,119.46,119.48,210
20190601|2019-05-16 12:00,16,119.48,119.48,119.48,119.48,98
20190601|2019-05-16 12:30,16,119.48,119.5,119.47,119.5,261
20190601|2019-05-16 13:00,16,119.5,119.51,119.49,119.49,546
20190601|2019-05-16 13:30,16,119.48,119.48,119.46,119.47,280
20190601|2019-05-16 14:00,16,119.48,119.51,119.48,119.48,442
20190601|2019-05-16 14:30,16,119.48,119.48,119.46,119.46,130
20190601|2019-05-16 15:00,16,119.46,119.48,119.46,119.48,141
20190601|2019-05-17 02:30,17,119.5,119.51,119.5,119.51,7
20190601|2019-05-17 04:00,17,119.63,119.63,119.63,119.63,25
20190601|2019-05-17 05:30,17,119.59,119.6,119.59,119.6,46
20190601|2019-05-17 06:00,17,119.59,119.61,119.59,119.61,56
20190601|2019-05-17 06:30,17,119.63,119.63,119.6,119.63,270
20190601|2019-05-17 07:00,17,119.64,119.65,119.62,119.63,736
20190601|2019-05-17 07:30,17,119.64,119.65,119.6,119.64,705
20190601|2019-05-17 08:00,17,119.65,119.65,119.62,119.63,563
20190601|2019-05-17 08:30,17,119.62,119.62,119.52,119.54,1015
20190601|2019-05-17 09:00,17,119.54,119.54,119.45,119.46,1407
20190601|2019-05-17 09:30,17,119.46,119.48,119.38,119.39,727
20190601|2019-05-17 10:00,17,119.4,119.43,119.37,119.42,1037
20190601|2019-05-17 10:30,17,119.42,119.47,119.42,119.47,875
20190601|2019-05-17 11:00,17,119.46,119.48,119.46,119.48,433
20190601|2019-05-17 11:30,17,119.47,119.47,119.4,119.41,632
20190601|2019-05-17 12:00,17,119.41,119.41,119.26,119.3,394
20190601|2019-05-21 02:00,21,119.19,119.19,119.19,119.19,2
20190601|2019-05-21 03:00,21,119.22,119.22,119.22,119.22,2
20190601|2019-05-21 04:30,21,119.17,119.17,119.17,119.17,10
20190601|2019-05-21 05:00,21,119.17,119.17,119.16,119.16,45
20190601|2019-05-21 05:30,21,119.16,119.18,119.13,119.14,164
20190601|2019-05-21 06:00,21,119.15,119.18,119.14,119.15,208
20190601|2019-05-21 06:30,21,119.13,119.14,119.13,119.13,295
20190601|2019-05-21 07:00,21,119.13,119.13,119.09,119.12,1123
20190601|2019-05-21 07:30,21,119.12,119.12,119.08,119.08,537
20190601|2019-05-21 08:00,21,119.09,119.14,119.09,119.14,502
20190601|2019-05-21 08:30,21,119.14,119.18,119.14,119.17,829
20190601|2019-05-21 09:00,21,119.17,119.17,119.15,119.15,130
20190601|2019-05-21 09:30,21,119.14,119.14,119.06,119.08,510
20190601|2019-05-21 10:00,21,119.08,119.11,119.08,119.1,451
20190601|2019-05-21 10:30,21,119.09,119.1,119.09,119.09,283
20190601|2019-05-21 11:00,21,119.09,119.09,119.06,119.06,336
20190601|2019-05-21 11:30,21,119.06,119.08,119.06,119.07,656
20190601|2019-05-21 12:00,21,119.06,119.06,119.03,119.05,516
20190601|2019-05-21 12:30,21,119.04,119.04,119.03,119.04,208
20190601|2019-05-21 13:00,21,119.04,119.06,119.04,119.06,115
20190601|2019-05-21 13:30,21,119.06,119.07,119.05,119.06,293
20190601|2019-05-21 14:00,21,119.05,119.05,119.04,119.05,291
20190601|2019-05-21 14:30,21,119.05,119.06,119.05,119.05,293
20190601|2019-05-21 15:00,21,119.05,119.06,119.04,119.06,261
20190601|2019-05-22 03:00,22,119.18,119.18,119.18,119.18,2
20190601|2019-05-22 04:00,22,119.15,119.16,119.12,119.12,9
20190601|2019-05-22 04:30,22,119.13,119.13,119.13,119.13,38
20190601|2019-05-22 05:00,22,119.11,119.11,119.09,119.1,178
20190601|2019-05-22 05:30,22,119.11,119.11,119.07,119.07,47
20190601|2019-05-22 06:00,22,119.09,119.12,119.09,119.1,280
20190601|2019-05-22 06:30,22,119.1,119.12,119.1,119.11,186
20190601|2019-05-22 07:00,22,119.11,119.14,119.11,119.14,713
20190601|2019-05-22 07:30,22,119.14,119.15,119.1,119.12,857
20190601|2019-05-22 08:00,22,119.12,119.12,119.12,119.12,247
20190601|2019-05-22 08:30,22,119.11,119.15,119.1,119.14,371
20190601|2019-05-22 09:00,22,119.15,119.17,119.14,119.16,1046
20190601|2019-05-22 09:30,22,119.16,119.19,119.16,119.18,667
20190601|2019-05-22 10:00,22,119.19,119.2,119.16,119.16,870
20190601|2019-05-22 10:30,22,119.17,119.19,119.17,119.19,163
20190601|2019-05-22 11:00,22,119.19,119.19,119.18,119.19,388
20190601|2019-05-22 11:30,22,119.2,119.22,119.2,119.21,270
20190601|2019-05-22 12:00,22,119.22,119.23,119.21,119.21,231
20190601|2019-05-22 12:30,22,119.21,119.22,119.18,119.22,950
20190601|2019-05-22 13:00,22,119.21,119.23,119.19,119.22,317
20190601|2019-05-22 13:30,22,119.22,119.22,119.19,119.19,497
20190601|2019-05-22 14:00,22,119.18,119.19,119.18,119.19,73
20190601|2019-05-22 14:30,22,119.2,119.21,119.18,119.18,240
20190601|2019-05-22 15:00,22,119.19,119.2,119.17,119.19,916
20190601|2019-05-23 02:30,23,119.22,119.23,119.22,119.22,80
20190601|2019-05-23 05:00,23,119.37,119.37,119.37,119.37,8
20190601|2019-05-23 05:30,23,119.37,119.37,119.37,119.37,25
20190601|2019-05-23 06:00,23,119.39,119.4,119.35,119.35,400
20190601|2019-05-23 06:30,23,119.34,119.35,119.33,119.34,268
20190601|2019-05-23 07:00,23,119.34,119.35,119.32,119.34,498
20190601|2019-05-23 07:30,23,119.34,119.38,119.32,119.37,550
20190601|2019-05-23 08:00,23,119.37,119.42,119.34,119.37,576
20190601|2019-05-23 08:30,23,119.37,119.52,119.37,119.52,1086
20190601|2019-05-23 09:00,23,119.5,119.56,119.49,119.5,1420
20190601|2019-05-23 09:30,23,119.51,119.52,119.49,119.51,921
20190601|2019-05-23 10:00,23,119.51,119.55,119.5,119.53,788
20190601|2019-05-23 10:30,23,119.52,119.56,119.51,119.56,1035
20190601|2019-05-23 11:00,23,119.56,119.59,119.55,119.59,381
20190601|2019-05-23 11:30,23,119.58,119.63,119.57,119.62,296
20190601|2019-05-23 12:00,23,119.63,119.68,119.62,119.65,781
20190601|2019-05-23 12:30,23,119.65,119.67,119.63,119.65,778
20190601|2019-05-23 13:00,23,119.65,119.71,119.64,119.71,591
20190601|2019-05-23 13:30,23,119.71,119.73,119.7,119.71,346
20190601|2019-05-23 14:00,23,119.71,119.72,119.63,119.64,474
20190601|2019-05-23 14:30,23,119.65,119.65,119.61,119.61,468
20190601|2019-05-23 15:00,23,119.61,119.64,119.59,119.59,294
20190601|2019-05-24 06:00,24,119.59,119.6,119.59,119.6,3
20190601|2019-05-24 06:30,24,119.6,119.64,119.56,119.64,185
20190601|2019-05-24 07:00,24,119.64,119.66,119.61,119.66,259
20190601|2019-05-24 07:30,24,119.66,119.69,119.65,119.65,363
20190601|2019-05-24 08:00,24,119.65,119.67,119.63,119.65,684
20190601|2019-05-24 08:30,24,119.64,119.67,119.58,119.66,1031
20190601|2019-05-24 09:00,24,119.65,119.71,119.64,119.71,917
20190601|2019-05-24 09:30,24,119.71,119.72,119.67,119.71,237
20190601|2019-05-24 10:00,24,119.71,119.73,119.68,119.7,849
20190601|2019-05-24 10:30,24,119.7,119.7,119.65,119.65,452
20190601|2019-05-24 11:00,24,119.65,119.66,119.64,119.66,603
20190601|2019-05-24 11:30,24,119.65,119.65,119.64,119.64,299
20190601|2019-05-24 12:00,24,119.64,119.68,119.64,119.67,193
20190601|2019-05-24 12:30,24,119.68,119.69,119.66,119.69,142
20190601|2019-05-24 13:00,24,119.69,119.72,119.69,119.71,260
20190601|2019-05-24 13:30,24,119.72,119.74,119.72,119.73,150
20190601|2019-05-24 14:00,24,119.73,119.74,119.73,119.73,106
20190601|2019-05-24 14:30,24,119.73,119.76,119.73,119.76,166
20190601|2019-05-24 15:00,24,119.75,119.79,119.75,119.79,166
20190901|2019-05-24 06:30,24,120.76,120.76,120.76,120.76,2