Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 14.55485000 14.55848000 0.00001000 5.00000000 363.00000000 0.00001000 0.08038584 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 14.79020000 14.79479000 14.78910000 14.79740000 14.79479000 0.00000000 190 1518055200 2018.02.08 02:00 14.79479000 14.77699000 14.77679000 14.80009000 14.79309476 0.00000000 230 1518056100 2018.02.08 02:15 14.77719000 14.78399000 14.77649000 14.78709000 14.79222764 0.00000000 244 1518057000 2018.02.08 02:30 14.78379000 14.78190000 14.77630000 14.79120000 14.79124406 0.00000000 320 1518057900 2018.02.08 02:45 14.78150000 14.77997000 14.77638000 14.79110000 14.79017034 0.00000000 338 1518058800 2018.02.08 03:00 14.77997000 14.77463000 14.77463000 14.78396000 14.78869030 0.00000000 106 1518059700 2018.02.08 03:15 14.77463000 14.78757000 14.77448000 14.78757000 14.78858361 0.00000000 112 1518060600 2018.02.08 03:30 14.78757000 14.77680000 14.77670000 14.79000000 14.78746136 0.00000000 291 1518061500 2018.02.08 03:45 14.77700000 14.77077000 14.76830000 14.77820000 14.78587171 0.00000000 201 1518062400 2018.02.08 04:00 14.77077000 14.77330000 14.76610000 14.77340000 14.78467440 0.00000000 168 1518063300 2018.02.08 04:15 14.77380000 14.77860000 14.77110000 14.77870000 14.78409589 0.00000000 100 1518064200 2018.02.08 04:30 14.77910000 14.77140000 14.76992000 14.78030000 14.78288676 0.00000000 181 1518065100 2018.02.08 04:45 14.77170000 14.77150000 14.76840000 14.77350000 14.78180230 0.00000000 176 1518066000 2018.02.08 05:00 14.77150000 14.77540000 14.77150000 14.77580000 14.78119256 0.00000000 110 1518066900 2018.02.08 05:15 14.77490000 14.77920000 14.77450000 14.78650000 14.78100279 0.00000000 262 1518067800 2018.02.08 05:30 14.77920000 14.78320000 14.77830000 14.78690000 14.78121205 0.00000000 208 1518068700 2018.02.08 05:45 14.78390000 14.77410000 14.77380000 14.78810000 14.78053471 0.00000000 198 1518069600 2018.02.08 06:00 14.77410000 14.79600000 14.77360000 14.80570000 14.78200760 0.00000000 311 1518070500 2018.02.08 06:15 14.79670000 14.78110000 14.77570000 14.80060000 14.78192116 0.00000000 467 1518071400 2018.02.08 06:30 14.78100000 14.78030000 14.77560000 14.78630000 14.78176676 0.00720607 254 1518072300 2018.02.08 06:45 14.78120000 14.78650000 14.77840000 14.78730000 14.78221755 0.00686439 262 1518073200 2018.02.08 07:00 14.78640000 14.79030000 14.78540000 14.79340000 14.78298730 0.00730023 326 1518074100 2018.02.08 07:15 14.79030000 14.79550000 14.79020000 14.79560000 14.78417899 0.00828573 324 1518075000 2018.02.08 07:30 14.79530000 14.79220000 14.78900000 14.79630000 14.78494290 0.00878509 364 1518075900 2018.02.08 07:45 14.79270000 14.79430000 14.76808000 14.80490000 14.78583405 0.00932800 545 1518076800 2018.02.08 08:00 14.79400000 14.79680000 14.77750000 14.80010000 14.78687842 0.00971066 574 1518077700 2018.02.08 08:15 14.79720000 14.78340000 14.78060000 14.80700000 14.78654715 0.00959734 553 1518078600 2018.02.08 08:30 14.78340000 14.77140000 14.76780000 14.78420000 14.78510456 0.00941023 443 1518079500 2018.02.08 08:45 14.77180000 14.76960000 14.76460000 14.77750000 14.78362794 0.00916053 376 1518080400 2018.02.08 09:00 14.77220000 14.77766000 14.76140000 14.80266000 14.78305956 0.00890596 1281 1518081300 2018.02.08 09:15 14.77766000 14.77890000 14.77200000 14.79570000 14.78266341 0.00887982 937 1518082200 2018.02.08 09:30 14.77890000 14.78420000 14.76750000 14.79366000 14.78280975 0.00851623 1397 1518083100 2018.02.08 09:45 14.78400000 14.79970000 14.78080000 14.80535000 14.78441835 0.00880812 1382 1518084000 2018.02.08 10:00 14.79970000 14.79810000 14.78590000 14.80734000 14.78572136 0.00902410 1350 1518084900 2018.02.08 10:15 14.79810000 14.81480000 14.76930000 14.81920000 14.78849076 0.01095178 1399 1518085800 2018.02.08 10:30 14.81480000 14.81920000 14.80670000 14.83300000 14.79141545 0.01304157 944 1518086700 2018.02.08 10:45 14.81920000 14.80090000 14.79440000 14.82890000 14.79231874 0.01272718 762 1518087600 2018.02.08 11:00 14.80090000 14.79830000 14.79260000 14.81870000 14.79288838 0.01285725 1100 1518088500 2018.02.08 11:15 14.79850000 14.78782000 14.78490000 14.80190000 14.79240568 0.01257176 1216 1518089400 2018.02.08 11:30 14.78782000 14.82660000 14.78490000 14.82880000 14.79566228 0.01462554 963 1518090300 2018.02.08 11:45 14.82670000 14.80920000 14.80420000 14.83690000 14.79695159 0.01495581 1261 1518091200 2018.02.08 12:00 14.80970000 14.83312000 14.80850000 14.85260000 14.80039620 0.01735692 1152 1518092100 2018.02.08 12:15 14.83256000 14.81612000 14.81360000 14.84480000 14.80189370 0.01797207 983 1518093000 2018.02.08 12:30 14.81590000 14.81170000 14.79740000 14.82400000 14.80282764 0.01816992 1054 1518093900 2018.02.08 12:45 14.81170000 14.84710000 14.80560000 14.85150000 14.80704405 0.02134841 1381 1518094800 2018.02.08 13:00 14.84710000 14.82660000 14.81620000 14.85300000 14.80890652 0.02211789 858 1518095700 2018.02.08 13:15 14.82870000 14.83710000 14.82610000 14.84000000 14.81159162 0.02285659 715 1518096600 2018.02.08 13:30 14.83600000 14.82443000 14.79600000 14.83643000 14.81281432 0.02144841 937 1518097500 2018.02.08 13:45 14.82340000 14.81409000 14.81409000 14.82900000 14.81293581 0.01916694 508 1518098400 2018.02.08 14:00 14.81409000 14.79460000 14.78910000 14.82409000 14.81118954 0.01785222 2006 1518099300 2018.02.08 14:15 14.79450000 14.81333000 14.79310000 14.81861000 14.81139340 0.01631455 1002 1518100200 2018.02.08 14:30 14.81267000 14.78340000 14.78297000 14.83100000 14.80872736 0.01682367 1177 1518101100 2018.02.08 14:45 14.78297000 14.79390000 14.77830000 14.80416000 14.80731523 0.01739714 1120 1518102000 2018.02.08 15:00 14.79530000 14.79780000 14.77820000 14.82610000 14.80640902 0.01769660 1619 1518102900 2018.02.08 15:15 14.79620000 14.80950000 14.78090000 14.81390000 14.80670340 0.01751515 1416 1518103800 2018.02.08 15:30 14.80810000 14.77210000 14.77210000 14.82902000 14.80340784 0.01976553 1258 1518104700 2018.02.08 15:45 14.77230000 14.76750000 14.74597000 14.77512000 14.79998804 0.02234743 1702 1518105600 2018.02.08 16:00 14.76635000 14.76846000 14.76200000 14.78040000 14.79698537 0.02446285 1307 1518106500 2018.02.08 16:15 14.76846000 14.78755000 14.75980000 14.79414000 14.79608676 0.02483882 1677 1518107400 2018.02.08 16:30 14.78705000 14.80650000 14.77000000 14.81330000 14.79707850 0.02361656 2129 1518108300 2018.02.08 16:45 14.80650000 14.81760000 14.79790000 14.82580000 14.79903293 0.02323597 1803 1518109200 2018.02.08 17:00 14.81797000 14.81666000 14.78580000 14.82420000 14.80071170 0.02188879 2030 1518110100 2018.02.08 17:15 14.81550000 14.80330000 14.79597000 14.82690000 14.80095820 0.02158001 1870 1518111000 2018.02.08 17:30 14.80330000 14.79380000 14.77340000 14.81072000 14.80027647 0.02160515 1945 1518111900 2018.02.08 17:45 14.79380000 14.81712000 14.78440000 14.82601000 14.80188062 0.01917115 2111 1518112800 2018.02.08 18:00 14.81792000 14.83023000 14.80570000 14.83330000 14.80458056 0.01952916 2671 1518113700 2018.02.08 18:15 14.83050000 14.87090000 14.82713000 14.88294000 14.81089669 0.02437013 2545 1518114600 2018.02.08 18:30 14.87500000 14.85770000 14.85760000 14.88960000 14.81535415 0.02756014 1438 1518115500 2018.02.08 18:45 14.85760000 14.85190000 14.81910000 14.87360000 14.81883471 0.02986150 1384 1518116400 2018.02.08 19:00 14.85190000 14.84320000 14.84000000 14.85720000 14.82115521 0.03062425 1292 1518117300 2018.02.08 19:15 14.84320000 14.87260000 14.84140000 14.87790000 14.82605472 0.03420799 1444 1518118200 2018.02.08 19:30 14.87300000 14.86540000 14.85780000 14.88540000 14.82980189 0.03517278 1634 1518119100 2018.02.08 19:45 14.86540000 14.90520000 14.86130000 14.90780000 14.83698266 0.04012164 1814 1518120000 2018.02.08 20:00 14.90580000 14.88080000 14.87710000 14.91890000 14.84115574 0.04159973 1524 1518120900 2018.02.08 20:15 14.88110000 14.90580000 14.84940000 14.91050000 14.84731234 0.04520525 1485 1518121800 2018.02.08 20:30 14.90540000 14.85200000 14.84360000 14.91600000 14.84775878 0.04209901 1349 1518122700 2018.02.08 20:45 14.85100000 14.86560000 14.84310000 14.87120000 14.84945794 0.03864361 847 1518123600 2018.02.08 21:00 14.86560000 14.85850000 14.85268000 14.89920000 14.85031909 0.03431617 1388 1518124500 2018.02.08 21:15 14.85880000 14.85590000 14.85060000 14.86590000 14.85085061 0.03137416 373 1518125400 2018.02.08 21:30 14.85590000 14.86700000 14.85350000 14.87130000 14.85238864 0.02998684 465 1518126300 2018.02.08 21:45 14.86700000 14.89400000 14.85435000 14.90739000 14.85635163 0.03028639 670 1518127200 2018.02.08 22:00 14.89400000 14.88360000 14.85940000 14.89500000 14.85894671 0.02949612 363 1518128100 2018.02.08 22:15 14.88360000 14.86810000 14.86560000 14.89158000 14.85981845 0.02673716 604 1518129000 2018.02.08 22:30 14.86810000 14.88670000 14.86740000 14.89380000 14.86237860 0.02246890 371 1518129900 2018.02.08 22:45 14.88670000 14.89870000 14.88060000 14.93380000 14.86583778 0.02056334 634 1518130800 2018.02.08 23:00 14.89870000 14.89880000 14.88830000 14.91406000 14.86897704 0.01927785 319 1518131700 2018.02.08 23:15 14.89880000 14.89880000 14.89540000 14.90380000 14.87181732 0.01966848 139 1518132600 2018.02.08 23:30 14.89570000 14.90280000 14.89570000 14.91665000 14.87476805 0.01996141 285 1518133500 2018.02.08 23:45 14.90270000 14.88640000 14.87720000 14.90270000 14.87587586 0.01923096 361 1518134400 2018.02.09 00:00 14.88060000 14.88870000 14.88060000 14.88980000 14.87709721 0.01765676 50 1518135300 2018.02.09 00:15 14.88750000 14.88380000 14.88380000 14.89220000 14.87773557 0.01751351 51 1518136200 2018.02.09 00:30 14.88390000 14.88670000 14.88040000 14.88770000 14.87858932 0.01715220 84 1518137100 2018.02.09 00:45 14.88710000 14.86620000 14.86620000 14.89250000 14.87740939 0.01657099 72 1518138000 2018.02.09 01:00 14.86730000 14.89770000 14.86730000 14.89770000 14.87934183 0.01671764 98 1518138900 2018.02.09 01:15 14.89730000 14.89530000 14.89460000 14.90190000 14.88086165 0.01587940 102 1518139800 2018.02.09 01:30 14.89330000 14.89240000 14.89180000 14.89810000 14.88196054 0.01455833 105 1518140700 2018.02.09 01:45 14.89200000 14.89420000 14.88770000 14.89590000 14.88312621 0.01413589 121 1518141600 2018.02.09 02:00 14.89480000 14.89170000 14.88900000 14.89720000 14.88394276 0.01295071 164 1518142500 2018.02.09 02:15 14.89240000 14.88510000 14.88410000 14.89240000 14.88405297 0.01129212 136 1518143400 2018.02.09 02:30 14.88500000 14.87930000 14.87620000 14.88760000 14.88360031 0.01089678 172 1518144300 2018.02.09 02:45 14.87970000 14.87420000 14.87080000 14.88100000 14.88270504 0.01124091 105 1518145200 2018.02.09 03:00 14.87380000 14.87330000 14.87090000 14.87620000 14.88180932 0.01183361 95 1518146100 2018.02.09 03:15 14.87230000 14.86680000 14.86600000 14.87440000 14.88037986 0.01264399 98 1518147000 2018.02.09 03:30 14.86610000 14.86740000 14.86250000 14.87010000 14.87914368 0.01351837 105 1518147900 2018.02.09 03:45 14.86630000 14.86360000 14.86300000 14.87180000 14.87766333 0.01393656 115 1518148800 2018.02.09 04:00 14.86400000 14.84940000 14.84940000 14.86930000 14.87497159 0.01560274 138 1518149700 2018.02.09 04:15 14.84960000 14.85635000 14.84470000 14.85960000 14.87319810 0.01592527 154 1518150600 2018.02.09 04:30 14.85598000 14.86360000 14.85598000 14.86708000 14.87228400 0.01497390 166 1518151500 2018.02.09 04:45 14.86340000 14.87311000 14.85590000 14.89197000 14.87236267 0.01461107 209 1518152400 2018.02.09 05:00 14.87311000 14.87616000 14.87149000 14.87809000 14.87272432 0.01406302 157 1518153300 2018.02.09 05:15 14.87616000 14.87100000 14.86280000 14.87921000 14.87256010 0.01389044 166 1518154200 2018.02.09 05:30 14.87030000 14.86230000 14.86090000 14.87458000 14.87158294 0.01392293 147 1518155100 2018.02.09 05:45 14.86220000 14.85830000 14.85340000 14.86260000 14.87031790 0.01450366 102 1518156000 2018.02.09 06:00 14.85830000 14.85400000 14.85330000 14.85830000 14.86876382 0.01396399 96 1518156900 2018.02.09 06:15 14.85400000 14.85470000 14.85220000 14.85540000 14.86742440 0.01325543 88 1518157800 2018.02.09 06:30 14.85430000 14.85460000 14.85430000 14.85670000 14.86620303 0.01252008 82 1518158700 2018.02.09 06:45 14.85460000 14.85160000 14.84990000 14.85460000 14.86481227 0.01142364 85 1518159600 2018.02.09 07:00 14.85120000 14.85140000 14.84720000 14.85430000 14.86353491 0.01018320 106 1518160500 2018.02.09 07:15 14.85190000 14.85030000 14.84300000 14.85190000 14.86227444 0.00940010 141 1518161400 2018.02.09 07:30 14.85030000 14.86030000 14.84790000 14.86500000 14.86208640 0.00859377 120 1518162300 2018.02.09 07:45 14.85970000 14.85880000 14.85820000 14.86240000 14.86177341 0.00814743 95 1518163200 2018.02.09 08:00 14.85780000 14.86630000 14.85560000 14.86770000 14.86220451 0.00787686 189 1518164100 2018.02.09 08:15 14.86710000 14.86830000 14.86580000 14.87340000 14.86278504 0.00806688 288 1518165000 2018.02.09 08:30 14.86871000 14.82370000 14.82350000 14.87110000 14.85906265 0.01102430 325 1518165900 2018.02.09 08:45 14.82370000 14.80530000 14.80530000 14.83460000 14.85394240 0.01595352 466 1518166800 2018.02.09 09:00 14.80530000 14.83247000 14.79000000 14.83503000 14.85189741 0.01683831 1099 1518167700 2018.02.09 09:15 14.83247000 14.83360000 14.82965000 14.89830000 14.85015480 0.01754626 1216 1518168600 2018.02.09 09:30 14.83360000 14.83269000 14.82431000 14.84205000 14.84849148 0.01796693 869 1518169500 2018.02.09 09:45 14.83344000 14.82694000 14.80000000 14.83766000 14.84643896 0.01801804 1744 1518170400 2018.02.09 10:00 14.82550000 14.85080000 14.81340000 14.85390000 14.84685430 0.01673326 1142 1518171300 2018.02.09 10:15 14.85090000 14.82190000 14.82040000 14.85820000 14.84447770 0.01682767 808 1518172200 2018.02.09 10:30 14.82240000 14.83540000 14.81920000 14.85360000 14.84361316 0.01650201 952 1518173100 2018.02.09 10:45 14.83540000 14.83380000 14.81610000 14.84280000 14.84267857 0.01633151 1102 1518174000 2018.02.09 11:00 14.83380000 14.85230000 14.83260000 14.86552000 14.84359490 0.01626997 1422 1518174900 2018.02.09 11:15 14.85184000 14.84995000 14.84630000 14.86280000 14.84420014 0.01617481 1089 1518175800 2018.02.09 11:30 14.85229000 14.82632000 14.82467000 14.85409000 14.84249727 0.01631793 1094 1518176700 2018.02.09 11:45 14.82669000 14.81760000 14.79694000 14.83160000 14.84012610 0.01692546 1549 1518177600 2018.02.09 12:00 14.81760000 14.83260000 14.81563000 14.83950000 14.83940933 0.01678698 993 1518178500 2018.02.09 12:15 14.83300000 14.84360000 14.82980000 14.84720000 14.83980844 0.01665920 538 1518179400 2018.02.09 12:30 14.84370000 14.83332000 14.82609000 14.84887000 14.83919050 0.01599691 855 1518180300 2018.02.09 12:45 14.83350000 14.82369000 14.81668000 14.83870000 14.83771426 0.01549376 1679 1518181200 2018.02.09 13:00 14.82234000 14.81350000 14.80256000 14.83142000 14.83540814 0.01454575 1312 1518182100 2018.02.09 13:15 14.81360000 14.79710000 14.78167000 14.81530000 14.83175974 0.01413554 913 1518183000 2018.02.09 13:30 14.79695000 14.81290000 14.79119000 14.81690000 14.82996358 0.01438417 1083 1518183900 2018.02.09 13:45 14.81280000 14.80818000 14.80170000 14.83407000 14.82788895 0.01415075 1147 1518184800 2018.02.09 14:00 14.80818000 14.84870000 14.79640000 14.84870000 14.82987096 0.01474525 1976 1518185700 2018.02.09 14:15 14.84870000 14.82610000 14.80621000 14.84870000 14.82951182 0.01473794 1846 1518186600 2018.02.09 14:30 14.82510000 14.84304000 14.82070000 14.85710000 14.83080022 0.01505144 2494 1518187500 2018.02.09 14:45 14.84310000 14.82920000 14.82770000 14.85750000 14.83064781 0.01502358 1604 1518188400 2018.02.09 15:00 14.82944000 14.87420000 14.81600000 14.87885000 14.83479564 0.01769505 1615 1518189300 2018.02.09 15:15 14.87420000 14.85819000 14.85476000 14.87490000 14.83702368 0.01857954 1325 1518190200 2018.02.09 15:30 14.85839000 14.83896000 14.83567000 14.87030000 14.83720809 0.01862023 1782 1518191100 2018.02.09 15:45 14.83854000 14.81699000 14.80960000 14.84580000 14.83528256 0.01874732 2094 1518192000 2018.02.09 16:00 14.81699000 14.82285000 14.81005000 14.83240000 14.83409850 0.01831979 2164 1518192900 2018.02.09 16:15 14.82285000 14.82800000 14.80480000 14.83050000 14.83351769 0.01789411 1493 1518193800 2018.02.09 16:30 14.82800000 14.82984000 14.81170000 14.85700000 14.83316744 0.01777338 1539 1518194700 2018.02.09 16:45 14.82942000 14.79670000 14.79010000 14.83510000 14.82969435 0.01877689 1687 1518195600 2018.02.09 17:00 14.79570000 14.80150000 14.78340000 14.82050000 14.82700917 0.01965700 1621 1518196500 2018.02.09 17:15 14.80150000 14.77210000 14.76710000 14.81130000 14.82177973 0.02273052 1118 1518197400 2018.02.09 17:30 14.77220000 14.80510000 14.76142000 14.80620000 14.82019118 0.02298344 958 1518198300 2018.02.09 17:45 14.80510000 14.75380000 14.74930000 14.82080000 14.81386821 0.02776695 1914 1518199200 2018.02.09 18:00 14.75380000 14.70590000 14.70220000 14.76055000 14.80358552 0.03809654 2142 1518200100 2018.02.09 18:15 14.70590000 14.72360000 14.70410000 14.73560000 14.79596786 0.04383745 1378 1518201000 2018.02.09 18:30 14.72410000 14.71950000 14.70620000 14.72760000 14.78868520 0.04884804 719 1518201900 2018.02.09 18:45 14.71950000 14.73940000 14.71950000 14.74590000 14.78399137 0.05130921 806 1518202800 2018.02.09 19:00 14.73940000 14.75200000 14.72250000 14.76970000 14.78094458 0.05061696 658 1518203700 2018.02.09 19:15 14.75270000 14.76250000 14.74630000 14.79030000 14.77918795 0.05024862 968 1518204600 2018.02.09 19:30 14.76260000 14.77110000 14.75180000 14.77380000 14.77841767 0.04839112 668 1518205500 2018.02.09 19:45 14.77110000 14.79010000 14.75592000 14.79837000 14.77953027 0.04689604 758 1518206400 2018.02.09 20:00 14.79010000 14.77060000 14.76780000 14.80590000 14.77867977 0.04197172 602 1518207300 2018.02.09 20:15 14.77030000 14.78230000 14.76570000 14.78790000 14.77902455 0.03802614 636 1518208200 2018.02.09 20:30 14.78230000 14.82000000 14.77563000 14.82461000 14.78292698 0.03704099 592 1518209100 2018.02.09 20:45 14.82000000 14.77720000 14.76870000 14.83080000 14.78238155 0.03617492 618 1518210000 2018.02.09 21:00 14.77650000 14.75690000 14.73590000 14.78150000 14.77995474 0.03491574 673 1518210900 2018.02.09 21:15 14.75620000 14.73840000 14.73310000 14.75860000 14.77599714 0.03338337 304 1518211800 2018.02.09 21:30 14.73840000 14.74160000 14.73140000 14.74427000 14.77272122 0.03099809 227 1518212700 2018.02.09 21:45 14.74270000 14.74260000 14.73690000 14.74561000 14.76985254 0.03033572 375 1518213600 2018.02.09 22:00 14.74320000 14.74950000 14.74050000 14.75260000 14.76791420 0.02917962 470 1518214500 2018.02.09 22:15 14.74950000 14.73510000 14.72690000 14.75360000 14.76478904 0.02907038 332 1518215400 2018.02.09 22:30 14.73400000 14.72030000 14.71680000 14.73640000 14.76055199 0.02788607 407 1518216300 2018.02.09 22:45 14.72170000 14.72140000 14.69890000 14.73300000 14.75682323 0.02818984 315 1518217200 2018.02.09 23:00 14.72080000 14.72070000 14.70410000 14.72360000 14.75338292 0.02659159 148 1518218100 2018.02.09 23:15 14.71540000 14.73080000 14.71230000 14.73350000 14.75123216 0.02621771 167 1518219000 2018.02.09 23:30 14.72900000 14.69480000 14.69196000 14.72900000 14.74585767 0.02865641 292 1518219900 2018.02.09 23:45 14.69490000 14.70120000 14.69267000 14.71165000 14.74160456 0.03103636 154 1518393600 2018.02.12 00:00 14.71840000 14.71350000 14.71050000 14.71840000 14.73892794 0.03214893 45 1518394500 2018.02.12 00:15 14.71360000 14.71650000 14.71360000 14.71760000 14.73679194 0.03256180 29 1518395400 2018.02.12 00:30 14.71650000 14.72480000 14.71650000 14.73390000 14.73564985 0.03198058 79 1518396300 2018.02.12 00:45 14.72470000 14.72750000 14.72470000 14.72750000 14.73487368 0.02973353 28 1518397200 2018.02.12 01:00 14.72620000 14.71950000 14.71940000 14.72650000 14.73340952 0.02897692 86 1518398100 2018.02.12 01:15 14.71960000 14.72420000 14.71800000 14.72520000 14.73253242 0.02694228 84 1518399000 2018.02.12 01:30 14.72420000 14.72050000 14.71900000 14.72460000 14.73138647 0.01853295 70 1518399900 2018.02.12 01:45 14.72060000 14.72770000 14.72060000 14.72790000 14.73103538 0.01535611 76 1518400800 2018.02.12 02:00 14.72740000 14.73250000 14.72720000 14.73820000 14.73117487 0.01428735 90 1518401700 2018.02.12 02:15 14.73260000 14.73180000 14.72890000 14.73410000 14.73123441 0.01422313 91 1518402600 2018.02.12 02:30 14.73260000 14.72810000 14.72410000 14.73630000 14.73093589 0.01390237 102 1518403500 2018.02.12 02:45 14.72790000 14.73260000 14.72530000 14.73380000 14.73109438 0.01374577 91 1518404400 2018.02.12 03:00 14.73250000 14.74000000 14.73140000 14.74110000 14.73194253 0.01378864 108 1518405300 2018.02.12 03:15 14.73900000 14.73770000 14.72723000 14.74500000 14.73249086 0.01417951 98 1518406200 2018.02.12 03:30 14.73670000 14.73650000 14.73550000 14.74450000 14.73287268 0.01417651 134 1518407100 2018.02.12 03:45 14.73650000 14.72880000 14.72420000 14.73650000 14.73248481 0.01374282 130 1518408000 2018.02.12 04:00 14.72880000 14.71610000 14.71420000 14.72990000 14.73092435 0.01311849 140 1518408900 2018.02.12 04:15 14.71610000 14.69940000 14.69099000 14.71610000 14.72792203 0.01346562 172 1518409800 2018.02.12 04:30 14.69920000 14.70660000 14.69690000 14.70660000 14.72589136 0.01159531 104 1518410700 2018.02.12 04:45 14.70630000 14.70500000 14.70280000 14.70750000 14.72390171 0.01095874 89 1518411600 2018.02.12 05:00 14.70440000 14.70660000 14.70190000 14.70700000 14.72225393 0.01139257 87 1518412500 2018.02.12 05:15 14.70630000 14.70500000 14.70360000 14.71010000 14.72061070 0.01211103 90 1518413400 2018.02.12 05:30 14.70450000 14.70810000 14.70350000 14.70830000 14.71941920 0.01255646 93 1518414300 2018.02.12 05:45 14.70810000 14.70502000 14.70306000 14.71590000 14.71804785 0.01303255 122 1518415200 2018.02.12 06:00 14.70502000 14.70770000 14.69851000 14.72050000 14.71706234 0.01341294 204 1518416100 2018.02.12 06:15 14.70730000 14.70260000 14.70170000 14.70730000 14.71568497 0.01395783 99 1518417000 2018.02.12 06:30 14.70160000 14.69950000 14.69570000 14.70450000 14.71414355 0.01469215 98 1518417900 2018.02.12 06:45 14.69931000 14.70660000 14.69780000 14.70950000 14.71342511 0.01462411 123 1518418800 2018.02.12 07:00 14.70640000 14.70220000 14.70190000 14.70730000 14.71235606 0.01439150 100 1518419700 2018.02.12 07:15 14.70250000 14.70350000 14.69880000 14.70410000 14.71151262 0.01397917 87 1518420600 2018.02.12 07:30 14.70300000 14.69490000 14.69260000 14.70310000 14.70993047 0.01414934 104 1518421500 2018.02.12 07:45 14.69490000 14.68560000 14.68380000 14.69790000 14.70761328 0.01446377 128 1518422400 2018.02.12 08:00 14.68560000 14.68470000 14.67750000 14.69780000 14.70543106 0.01362185 198 1518423300 2018.02.12 08:15 14.68580000 14.67150000 14.65290000 14.68580000 14.70219953 0.01381780 196 1518424200 2018.02.12 08:30 14.67150000 14.66160000 14.66160000 14.67250000 14.69833291 0.01458963 180 1518425100 2018.02.12 08:45 14.66200000 14.67600000 14.65992000 14.67957000 14.69620597 0.01385587 263 1518426000 2018.02.12 09:00 14.67611000 14.68260000 14.65840000 14.69340000 14.69491016 0.01348754 582 1518426900 2018.02.12 09:15 14.68350000 14.67060000 14.65600000 14.69070000 14.69259491 0.01459355 679 1518427800 2018.02.12 09:30 14.67060000 14.67810000 14.65300000 14.68612000 14.69121444 0.01470842 1125 1518428700 2018.02.12 09:45 14.67850000 14.66747000 14.65200000 14.68050000 14.68895306 0.01546430 995 1518429600 2018.02.12 10:00 14.66802000 14.66560000 14.65868000 14.68210000 14.68672896 0.01599220 922 1518430500 2018.02.12 10:15 14.66670000 14.66800000 14.65980000 14.69044000 14.68494525 0.01615808 987 1518431400 2018.02.12 10:30 14.66800000 14.67481000 14.65800000 14.68000000 14.68397999 0.01553319 1158 1518432300 2018.02.12 10:45 14.67430000 14.67100000 14.66620000 14.68636000 14.68274380 0.01511547 1118 1518433200 2018.02.12 11:00 14.67220000 14.67860000 14.66360000 14.68530000 14.68234915 0.01407055 1116 1518434100 2018.02.12 11:15 14.67846000 14.67320000 14.66790000 14.70220000 14.68147781 0.01340625 1232 1518435000 2018.02.12 11:30 14.67440000 14.66380000 14.65450000 14.67613000 14.67979420 0.01317831 1120 1518435900 2018.02.12 11:45 14.66380000 14.67330000 14.65750000 14.67590000 14.67917571 0.01171380 1212 1518436800 2018.02.12 12:00 14.67330000 14.68080000 14.66721000 14.68383000 14.67933040 0.01057155 804 1518437700 2018.02.12 12:15 14.68137000 14.67132000 14.66510000 14.68420000 14.67856751 0.00890149 1087 1518438600 2018.02.12 12:30 14.67173000 14.64860000 14.64680000 14.67440000 14.67571346 0.00913860 957 1518439500 2018.02.12 12:45 14.64859000 14.63479000 14.63040000 14.65210000 14.67181599 0.01147216 817 1518440400 2018.02.12 13:00 14.63479000 14.63890000 14.62500000 14.64780000 14.66868113 0.01266634 945 1518441300 2018.02.12 13:15 14.63890000 14.65140000 14.63790000 14.65289000 14.66703531 0.01306065 629 1518442200 2018.02.12 13:30 14.65140000 14.65420000 14.64610000 14.66220000 14.66581290 0.01329216 717 1518443100 2018.02.12 13:45 14.65420000 14.64290000 14.64260000 14.65690000 14.66363072 0.01402756 548 1518444000 2018.02.12 14:00 14.64310000 14.67010000 14.64310000 14.67690000 14.66424684 0.01345186 1016 1518444900 2018.02.12 14:15 14.67020000 14.67090000 14.66320000 14.67310000 14.66488047 0.01349081 540 1518445800 2018.02.12 14:30 14.67180000 14.66910000 14.66357000 14.67380000 14.66528233 0.01324666 526 1518446700 2018.02.12 14:45 14.66920000 14.66752000 14.66400000 14.67810000 14.66549544 0.01327836 571 1518447600 2018.02.12 15:00 14.66752000 14.67110000 14.65400000 14.67850000 14.66602921 0.01341896 871 1518448500 2018.02.12 15:15 14.67120000 14.64851000 14.64360000 14.67180000 14.66436072 0.01367613 1019 1518449400 2018.02.12 15:30 14.64870000 14.63620000 14.63028000 14.65610000 14.66167874 0.01447018 773 1518450300 2018.02.12 15:45 14.63610000 14.64269000 14.62204000 14.64890000 14.65987029 0.01476775 750 1518451200 2018.02.12 16:00 14.64300000 14.64970000 14.63110000 14.65460000 14.65890169 0.01424567 852 1518452100 2018.02.12 16:15 14.64900000 14.62217000 14.62130000 14.65760000 14.65540344 0.01574535 974 1518453000 2018.02.12 16:30 14.62220000 14.58550000 14.57230000 14.62769000 14.64874597 0.02192860 2932 1518453900 2018.02.12 16:45 14.58560000 14.61770000 14.55760000 14.66685000 14.64578921 0.02252579 2833 1518454800 2018.02.12 17:00 14.62010000 14.62910000 14.60092000 14.63310000 14.64419976 0.02153202 1455 1518455700 2018.02.12 17:15 14.62960000 14.64267000 14.62579000 14.66110000 14.64405407 0.02066720 1469 1518456600 2018.02.12 17:30 14.64267000 14.62980000 14.61360000 14.64480000 14.64269654 0.02091098 987 1518457500 2018.02.12 17:45 14.62980000 14.63440000 14.61160000 14.65050000 14.64190639 0.02097235 1133 1518458400 2018.02.12 18:00 14.63496000 14.63130000 14.62340000 14.65310000 14.64089626 0.02118833 1106 1518459300 2018.02.12 18:15 14.63130000 14.63730000 14.62540000 14.64259000 14.64055376 0.02110425 900 1518460200 2018.02.12 18:30 14.63730000 14.61506000 14.61240000 14.63770000 14.63812578 0.02179706 454 1518461100 2018.02.12 18:45 14.61506000 14.61070000 14.60890000 14.62060000 14.63551380 0.02287722 367 1518462000 2018.02.12 19:00 14.61070000 14.58370000 14.57910000 14.61250000 14.63057915 0.02479239 576 1518462900 2018.02.12 19:15 14.58370000 14.58840000 14.57990000 14.60080000 14.62656209 0.02527610 548 1518463800 2018.02.12 19:30 14.58820000 14.61030000 14.58300000 14.62042000 14.62501332 0.02382280 749 1518464700 2018.02.12 19:45 14.61180000 14.61130000 14.59350000 14.62280000 14.62370729 0.02208948 831 1518465600 2018.02.12 20:00 14.61121000 14.62970000 14.59560000 14.63290000 14.62427802 0.01946246 870 1518466500 2018.02.12 20:15 14.62890000 14.63210000 14.60630000 14.65140000 14.62502297 0.01887993 924 1518467400 2018.02.12 20:30 14.63230000 14.62630000 14.60430000 14.64590000 14.62514460 0.01873926 889 1518468300 2018.02.12 20:45 14.62640000 14.60660000 14.60630000 14.62910000 14.62337844 0.01835252 625 1518469200 2018.02.12 21:00 14.60670000 14.60641000 14.59213000 14.62060000 14.62176240 0.01732815 615 1518470100 2018.02.12 21:15 14.60654000 14.64430000 14.60391000 14.64430000 14.62390884 0.01853912 486 1518471000 2018.02.12 21:30 14.64390000 14.64300000 14.62730000 14.64737000 14.62572705 0.01732630 656 1518471900 2018.02.12 21:45 14.64340000 14.65677000 14.61867000 14.66060000 14.62868352 0.01916520 773 1518472800 2018.02.12 22:00 14.65677000 14.65580000 14.64420000 14.65677000 14.63126604 0.02075603 298 1518473700 2018.02.12 22:15 14.65580000 14.65880000 14.65290000 14.66280000 14.63388832 0.02233378 230 1518474600 2018.02.12 22:30 14.65810000 14.66180000 14.65670000 14.66240000 14.63654658 0.02407342 256 1518475500 2018.02.12 22:45 14.66070000 14.65879000 14.65170000 14.66240000 14.63866500 0.02535646 161 1518476400 2018.02.12 23:00 14.65879000 14.67120000 14.65405000 14.67890000 14.64176357 0.02745692 636 1518477300 2018.02.12 23:15 14.67120000 14.65970000 14.65880000 14.67570000 14.64347180 0.02840476 250 1518478200 2018.02.12 23:30 14.65970000 14.65440000 14.65360000 14.66590000 14.64451258 0.02818285 274 1518479100 2018.02.12 23:45 14.65250000 14.64430000 14.62972000 14.65540000 14.64449234 0.02714284 373 1518480000 2018.02.13 00:00 14.65000000 14.65140000 14.64100000 14.65270000 14.64515021 0.02371837 58 1518480900 2018.02.13 00:15 14.65140000 14.65000000 14.65000000 14.65430000 14.64561209 0.02015331 38 1518481800 2018.02.13 00:30 14.64980000 14.65010000 14.64980000 14.65130000 14.64603951 0.01861949 97 1518482700 2018.02.13 00:45 14.65010000 14.65130000 14.65010000 14.65130000 14.64654051 0.01698176 55 1518483600 2018.02.13 01:00 14.65140000 14.65560000 14.64950000 14.66810000 14.64740332 0.01668443 176 1518484500 2018.02.13 01:15 14.65590000 14.63830000 14.61520000 14.65750000 14.64653634 0.01647054 195 1518485400 2018.02.13 01:30 14.63830000 14.64580000 14.63688000 14.66450000 14.64646621 0.01584522 548 1518486300 2018.02.13 01:45 14.64580000 14.64300000 14.64270000 14.65160000 14.64613609 0.01321641 202 1518487200 2018.02.13 02:00 14.64290000 14.66080000 14.64160000 14.66080000 14.64753266 0.00948533 357 1518488100 2018.02.13 02:15 14.66080000 14.67010000 14.64537000 14.67950000 14.64968193 0.00956693 284 1518489000 2018.02.13 02:30 14.67050000 14.67082000 14.66400000 14.67972000 14.65169508 0.00961809 329 1518489900 2018.02.13 02:45 14.67082000 14.63745000 14.63745000 14.67092000 14.65033840 0.01052350 246 1518490800 2018.02.13 03:00 14.63812000 14.72040000 14.63812000 14.72190000 14.65701094 0.01734721 319 1518491700 2018.02.13 03:15 14.72020000 14.70280000 14.70190000 14.73510000 14.66137180 0.01998477 241 1518492600 2018.02.13 03:30 14.70250000 14.69890000 14.69810000 14.70892000 14.66494591 0.02190465 213 1518493500 2018.02.13 03:45 14.69840000 14.69290000 14.69100000 14.70110000 14.66760821 0.02306451 141 1518494400 2018.02.13 04:00 14.69140000 14.68820000 14.68360000 14.69530000 14.66956933 0.02385993 236 1518495300 2018.02.13 04:15 14.68720000 14.68610000 14.68570000 14.69400000 14.67114368 0.02435078 119 1518496200 2018.02.13 04:30 14.68670000 14.68770000 14.68210000 14.69150000 14.67272047 0.02464266 187 1518497100 2018.02.13 04:45 14.68670000 14.69054000 14.68500000 14.69920000 14.67441757 0.02441695 205 1518498000 2018.02.13 05:00 14.69054000 14.68777000 14.68645000 14.69232000 14.67568923 0.02424520 133 1518498900 2018.02.13 05:15 14.68661000 14.68290000 14.68280000 14.69170000 14.67637597 0.02369591 136 1518499800 2018.02.13 05:30 14.68250000 14.68390000 14.68040000 14.68820000 14.67709254 0.02307875 200 1518500700 2018.02.13 05:45 14.68350000 14.67950000 14.67480000 14.68410000 14.67732183 0.02236358 123 1518501600 2018.02.13 06:00 14.67930000 14.67550000 14.67440000 14.68400000 14.67714832 0.02183302 104 1518502500 2018.02.13 06:15 14.67560000 14.69984000 14.66960000 14.70470000 14.67930943 0.02045112 363 1518503400 2018.02.13 06:30 14.69984000 14.67910000 14.67280000 14.70076000 14.67928949 0.01903183 400 1518504300 2018.02.13 06:45 14.67880000 14.68466000 14.67720000 14.68486000 14.67980096 0.01712471 251 1518505200 2018.02.13 07:00 14.68466000 14.68580000 14.67760000 14.68730000 14.68037230 0.01646542 288 1518506100 2018.02.13 07:15 14.68590000 14.67510000 14.64400000 14.69670000 14.67987018 0.01651119 493 1518507000 2018.02.13 07:30 14.67500000 14.68500000 14.67470000 14.68890000 14.68035873 0.01624471 237 1518507900 2018.02.13 07:45 14.68500000 14.70340000 14.68110000 14.70340000 14.68255314 0.01276995 414 1518508800 2018.02.13 08:00 14.70540000 14.71090000 14.70460000 14.71257000 14.68525284 0.01019662 198 1518509700 2018.02.13 08:15 14.71090000 14.71409000 14.70640000 14.71731000 14.68799923 0.01067121 315 1518510600 2018.02.13 08:30 14.71494000 14.69910000 14.69494000 14.71552000 14.68905645 0.01057486 310 1518511500 2018.02.13 08:45 14.69890000 14.69120000 14.68940000 14.69983000 14.68926060 0.01054387 187 1518512400 2018.02.13 09:00 14.69120000 14.70261000 14.68700000 14.72034000 14.69053197 0.01091626 457 1518513300 2018.02.13 09:15 14.70274000 14.72120000 14.69707000 14.72120000 14.69345273 0.01285379 540 1518514200 2018.02.13 09:30 14.72120000 14.70429000 14.70310000 14.72320000 14.69448486 0.01310759 1253 1518515100 2018.02.13 09:45 14.70429000 14.69030000 14.67629000 14.71120000 14.69408630 0.01306632 1032 1518516000 2018.02.13 10:00 14.69046000 14.69420000 14.68870000 14.71630000 14.69409713 0.01299059 1189 1518516900 2018.02.13 10:15 14.69420000 14.69511000 14.68930000 14.70710000 14.69419359 0.01275210 914 1518517800 2018.02.13 10:30 14.69511000 14.68380000 14.67620000 14.69820000 14.69320372 0.01275897 515 1518518700 2018.02.13 10:45 14.68450000 14.68460000 14.67160000 14.68860000 14.69238432 0.01261202 1178 1518519600 2018.02.13 11:00 14.68460000 14.68900000 14.67100000 14.69660000 14.69206201 0.01212253 1040 1518520500 2018.02.13 11:15 14.68940000 14.68561000 14.67770000 14.69760000 14.69144753 0.01219485 789 1518521400 2018.02.13 11:30 14.68561000 14.68470000 14.68040000 14.70310000 14.69080491 0.01213925 1208 1518522300 2018.02.13 11:45 14.68510000 14.66270000 14.66230000 14.68730000 14.68812825 0.01430415 863 1518523200 2018.02.13 12:00 14.66290000 14.66927000 14.65820000 14.67815000 14.68633223 0.01550363 1377 1518524100 2018.02.13 12:15 14.66927000 14.66020000 14.64590000 14.66927000 14.68384344 0.01733305 1260 1518525000 2018.02.13 12:30 14.66030000 14.68345000 14.65908000 14.68540000 14.68380597 0.01734790 1519 1518525900 2018.02.13 12:45 14.68345000 14.67731000 14.67020000 14.68790000 14.68318731 0.01709196 1185 1518526800 2018.02.13 13:00 14.67669000 14.69220000 14.67669000 14.69220000 14.68404566 0.01575217 759 1518527700 2018.02.13 13:15 14.69210000 14.68430000 14.68090000 14.69980000 14.68406988 0.01424155 988 1518528600 2018.02.13 13:30 14.68400000 14.68780000 14.67480000 14.69087000 14.68442513 0.01378876 664 1518529500 2018.02.13 13:45 14.68760000 14.66490000 14.66490000 14.69760000 14.68256560 0.01468863 808 1518530400 2018.02.13 14:00 14.66590000 14.73190000 14.65960000 14.73280000 14.68726411 0.01716255 1371 1518531300 2018.02.13 14:15 14.73360000 14.74990000 14.73100000 14.76210000 14.69322943 0.02122896 1517 1518532200 2018.02.13 14:30 14.74990000 14.74420000 14.74050000 14.77920000 14.69808377 0.02493733 1550 1518533100 2018.02.13 14:45 14.74420000 14.75350000 14.74420000 14.76670000 14.70336151 0.02905274 783 1518534000 2018.02.13 15:00 14.75400000 14.77490000 14.75290000 14.77910000 14.71017470 0.03486651 939 1518534900 2018.02.13 15:15 14.77490000 14.78010000 14.76540000 14.78720000 14.71683425 0.03998928 1310 1518535800 2018.02.13 15:30 14.78010000 14.78810000 14.77510000 14.79450000 14.72362146 0.04440964 1177 1518536700 2018.02.13 15:45 14.78810000 14.78130000 14.75980000 14.79410000 14.72911466 0.04708867 1374 1518537600 2018.02.13 16:00 14.78170000 14.77710000 14.76840000 14.78730000 14.73368469 0.04885310 1481 1518538500 2018.02.13 16:15 14.77760000 14.78766000 14.77130000 14.79450000 14.73882520 0.05065182 1215 1518539400 2018.02.13 16:30 14.78766000 14.80410000 14.77926000 14.80626000 14.74504184 0.05299610 3274 1518540300 2018.02.13 16:45 14.80410000 14.81740000 14.78300000 14.82010000 14.75193310 0.05395039 3175 1518541200 2018.02.13 17:00 14.81740000 14.80400000 14.79800000 14.81820000 14.75689185 0.05315536 1129 1518542100 2018.02.13 17:15 14.80400000 14.80043000 14.78950000 14.80580000 14.76103834 0.05033447 1608 1518543000 2018.02.13 17:30 14.80156000 14.80690000 14.79410000 14.81080000 14.76540612 0.04905158 1154 1518543900 2018.02.13 17:45 14.80840000 14.78860000 14.76980000 14.81610000 14.76761506 0.04549078 1380 1518544800 2018.02.13 18:00 14.78910000 14.79960000 14.78680000 14.80940000 14.77066124 0.04304964 2384 1518545700 2018.02.13 18:15 14.80000000 14.77660000 14.77430000 14.80460000 14.77122684 0.03849826 1590 1518546600 2018.02.13 18:30 14.77700000 14.77020000 14.75825000 14.77830000 14.77112905 0.03368869 1072 1518547500 2018.02.13 18:45 14.76950000 14.76350000 14.76279000 14.77579000 14.77040247 0.02422861 762 1518548400 2018.02.13 19:00 14.76310000 14.76830000 14.75770000 14.77410000 14.77020223 0.02275383 446 1518549300 2018.02.13 19:15 14.76780000 14.76330000 14.76280000 14.77210000 14.76954488 0.02271775 488 1518550200 2018.02.13 19:30 14.76350000 14.75770000 14.75750000 14.76610000 14.76841680 0.02286906 415 1518551100 2018.02.13 19:45 14.75750000 14.75490000 14.75040000 14.76080000 14.76712948 0.02368144 501 1518552000 2018.02.13 20:00 14.75550000 14.74440000 14.74380000 14.76060000 14.76496477 0.02552317 441 1518552900 2018.02.13 20:15 14.74460000 14.73010000 14.72750000 14.74770000 14.76164431 0.02839682 465 1518553800 2018.02.13 20:30 14.73050000 14.72420000 14.72230000 14.73100000 14.75807819 0.03093052 487 1518554700 2018.02.13 20:45 14.72390000 14.71020000 14.71020000 14.72970000 14.75351836 0.03458750 450 1518555600 2018.02.13 21:00 14.71020000 14.70340000 14.69940000 14.71690000 14.74874518 0.03824273 496 1518556500 2018.02.13 21:15 14.70340000 14.71780000 14.69795000 14.72270000 14.74579802 0.03925334 701 1518557400 2018.02.13 21:30 14.71700000 14.72230000 14.71300000 14.72970000 14.74356012 0.03837165 481 1518558300 2018.02.13 21:45 14.72260000 14.74222000 14.72130000 14.74360000 14.74343249 0.03469026 467 1518559200 2018.02.13 22:00 14.74282000 14.75605000 14.74120000 14.75620000 14.74463415 0.03164668 429 1518560100 2018.02.13 22:15 14.75665000 14.76120000 14.75480000 14.76599000 14.74621185 0.02890388 384 1518561000 2018.02.13 22:30 14.76120000 14.75940000 14.75890000 14.76710000 14.74746787 0.02550069 280 1518561900 2018.02.13 22:45 14.75940000 14.75680000 14.75310000 14.76080000 14.74835664 0.02383108 193 1518562800 2018.02.13 23:00 14.75680000 14.75060000 14.75030000 14.76100000 14.74857030 0.02092007 167 1518563700 2018.02.13 23:15 14.75060000 14.73590000 14.73390000 14.75060000 14.74736360 0.01995805 169 1518564600 2018.02.13 23:30 14.73610000 14.73940000 14.73380000 14.74370000 14.74660516 0.01922245 168 1518565500 2018.02.13 23:45 14.73940000 14.77140000 14.73460000 14.77140000 14.74896658 0.02015721 241 1518566400 2018.02.14 00:00 14.77120000 14.77300000 14.76790000 14.77780000 14.75125547 0.02111376 60 1518567300 2018.02.14 00:15 14.77380000 14.77520000 14.77380000 14.77550000 14.75353590 0.02245192 32 1518568200 2018.02.14 00:30 14.77460000 14.77590000 14.76950000 14.78380000 14.75566582 0.02383688 780 1518569100 2018.02.14 00:45 14.77600000 14.77320000 14.77180000 14.77770000 14.75733574 0.02486292 216 1518570000 2018.02.14 01:00 14.77320000 14.77580000 14.76910000 14.78400000 14.75909424 0.02576458 346 1518570900 2018.02.14 01:15 14.77690000 14.77880000 14.77370000 14.78710000 14.76097098 0.02604484 480 1518571800 2018.02.14 01:30 14.77880000 14.77680000 14.77260000 14.77900000 14.76247851 0.02550019 141 1518572700 2018.02.14 01:45 14.77720000 14.78070000 14.77570000 14.78130000 14.76421389 0.02355179 134 1518573600 2018.02.14 02:00 14.77990000 14.77790000 14.77480000 14.78060000 14.76551733 0.01979323 325 1518574500 2018.02.14 02:15 14.77800000 14.77360000 14.77190000 14.78290000 14.76628710 0.01691018 372 1518575400 2018.02.14 02:30 14.77360000 14.78500000 14.77290000 14.78680000 14.76806928 0.01452998 432 1518576300 2018.02.14 02:45 14.78460000 14.73086000 14.73036000 14.78480000 14.76452554 0.01550495 588 1518577200 2018.02.14 03:00 14.72997000 14.75140000 14.72891000 14.76090000 14.76327549 0.01576490 160 1518578100 2018.02.14 03:15 14.75120000 14.75630000 14.74260000 14.77280000 14.76261116 0.01591687 207 1518579000 2018.02.14 03:30 14.75670000 14.77280000 14.75280000 14.77290000 14.76358152 0.01591304 251 1518579900 2018.02.14 03:45 14.77280000 14.75440000 14.75260000 14.77280000 14.76270709 0.01609874 259 1518580800 2018.02.14 04:00 14.75440000 14.76120000 14.75440000 14.76120000 14.76256356 0.01590325 241 1518581700 2018.02.14 04:15 14.76080000 14.76480000 14.75910000 14.76641000 14.76277656 0.01468303 137 1518582600 2018.02.14 04:30 14.76500000 14.74980000 14.73921000 14.78543000 14.76154069 0.01452533 983 1518583500 2018.02.14 04:45 14.74880000 14.75384000 14.74680000 14.78520000 14.76080729 0.01475571 1146 1518584400 2018.02.14 05:00 14.75384000 14.76026000 14.75384000 14.78550000 14.76075517 0.01452245 271 1518585300 2018.02.14 05:15 14.76026000 14.76810000 14.75910000 14.77010000 14.76145468 0.01400770 182 1518586200 2018.02.14 05:30 14.76840000 14.76790000 14.76533000 14.77307000 14.76206852 0.01352987 678 1518587100 2018.02.14 05:45 14.76820000 14.76750000 14.76670000 14.77579000 14.76258580 0.01323520 272 1518588000 2018.02.14 06:00 14.76830000 14.76650000 14.76620000 14.77340000 14.76295858 0.01286865 197 1518588900 2018.02.14 06:15 14.76660000 14.76780000 14.76510000 14.76970000 14.76341967 0.01237477 125 1518589800 2018.02.14 06:30 14.76780000 14.76470000 14.76200000 14.77170000 14.76354161 0.01200813 142 1518590700 2018.02.14 06:45 14.76470000 14.75470000 14.75470000 14.76470000 14.76269955 0.01150149 169 1518591600 2018.02.14 07:00 14.75490000 14.74600000 14.74360000 14.75720000 14.76110912 0.01146276 239 1518592500 2018.02.14 07:15 14.74600000 14.75560000 14.74480000 14.75560000 14.76058444 0.01114425 279 1518593400 2018.02.14 07:30 14.75560000 14.75260000 14.74420000 14.75800000 14.75982402 0.00973450 306 1518594300 2018.02.14 07:45 14.75260000 14.76250000 14.75190000 14.78210000 14.76007887 0.00729254 485 1518595200 2018.02.14 08:00 14.76290000 14.74930000 14.74850000 14.76670000 14.75905231 0.00746773 271 1518596100 2018.02.14 08:15 14.74900000 14.75400000 14.74710000 14.75570000 14.75857114 0.00758511 263 1518597000 2018.02.14 08:30 14.75320000 14.72450000 14.72420000 14.75440000 14.75532627 0.01037944 318 1518597900 2018.02.14 08:45 14.72450000 14.71210000 14.69760000 14.72780000 14.75120948 0.01472753 363 1518598800 2018.02.14 09:00 14.71167000 14.68070000 14.67333000 14.71170000 14.74449429 0.02247039 604 1518599700 2018.02.14 09:15 14.68120000 14.72550000 14.67627000 14.72550000 14.74268531 0.02286090 608 1518600600 2018.02.14 09:30 14.72450000 14.69630000 14.69213000 14.73340000 14.73826766 0.02609724 1307 1518601500 2018.02.14 09:45 14.69630000 14.70800000 14.68952000 14.70910000 14.73538503 0.02752127 743 1518602400 2018.02.14 10:00 14.70616000 14.69900000 14.69590000 14.71815000 14.73191979 0.02906443 750 1518603300 2018.02.14 10:15 14.69900000 14.67260000 14.66500000 14.69900000 14.72627028 0.03221271 803 1518604200 2018.02.14 10:30 14.67280000 14.65989000 14.65090000 14.67610000 14.71994835 0.03565052 723 1518605100 2018.02.14 10:45 14.66030000 14.63750000 14.63660000 14.67040000 14.71209613 0.04038270 793 1518606000 2018.02.14 11:00 14.63760000 14.64430000 14.62980000 14.65130000 14.70563935 0.04284179 1083 1518606900 2018.02.14 11:15 14.64470000 14.65960000 14.64300000 14.66720000 14.70125465 0.04279848 789 1518607800 2018.02.14 11:30 14.66000000 14.64910000 14.64860000 14.66530000 14.69628754 0.04301255 775 1518608700 2018.02.14 11:45 14.64950000 14.63210000 14.63020000 14.66070000 14.69017444 0.04451061 734 1518609600 2018.02.14 12:00 14.63210000 14.61790000 14.61790000 14.64480000 14.68329116 0.04685727 1045 1518610500 2018.02.14 12:15 14.61790000 14.62760000 14.61331000 14.63570000 14.67798724 0.04658361 546 1518611400 2018.02.14 12:30 14.62760000 14.59450000 14.56160000 14.64020000 14.67003608 0.04838359 1365 1518612300 2018.02.14 12:45 14.59220000 14.59503000 14.56818000 14.60340000 14.66289264 0.04768157 836 1518613200 2018.02.14 13:00 14.59293000 14.57890000 14.57890000 14.61760000 14.65489334 0.04822822 877 1518614100 2018.02.14 13:15 14.57810000 14.58440000 14.56650000 14.58600000 14.64817969 0.04614654 812 1518615000 2018.02.14 13:30 14.58440000 14.59330000 14.58440000 14.59750000 14.64295305 0.04492928 568 1518615900 2018.02.14 13:45 14.59230000 14.60880000 14.58950000 14.61410000 14.63970038 0.04301645 652 1518616800 2018.02.14 14:00 14.60880000 14.60590000 14.59532000 14.61510000 14.63648130 0.04280926 530 1518617700 2018.02.14 14:15 14.60700000 14.62350000 14.60330000 14.62430000 14.63524498 0.03796382 695 1518618600 2018.02.14 14:30 14.62350000 14.61870000 14.61190000 14.62660000 14.63366927 0.03544263 575 1518619500 2018.02.14 14:45 14.61870000 14.60930000 14.60670000 14.62980000 14.63134839 0.03126551 778 1518620400 2018.02.14 15:00 14.61070000 14.59000000 14.58405000 14.61070000 14.62741045 0.02759454 801 1518621300 2018.02.14 15:15 14.58990000 14.60999000 14.58299000 14.61049000 14.62575136 0.02535326 818 1518622200 2018.02.14 15:30 14.60949000 14.62429000 14.57429000 14.64526000 14.62561218 0.02411875 3867 1518623100 2018.02.14 15:45 14.62479000 14.62840000 14.61940000 14.65340000 14.62587769 0.02410102 2059 1518624000 2018.02.14 16:00 14.62840000 14.64150000 14.61720000 14.64822000 14.62736553 0.02473348 2653 1518624900 2018.02.14 16:15 14.64150000 14.64061000 14.63370000 14.66086000 14.62862690 0.02458965 1907 1518625800 2018.02.14 16:30 14.64061000 14.63480000 14.62378000 14.64880000 14.62921482 0.02458348 2161 1518626700 2018.02.14 16:45 14.63505000 14.64105000 14.61360000 14.64560000 14.63034198 0.02545199 2145 1518627600 2018.02.14 17:00 14.63950000 14.63830000 14.60460000 14.64067000 14.63109989 0.02584384 3611 1518628500 2018.02.14 17:15 14.63793000 14.62230000 14.60809000 14.64791000 14.63026180 0.02536735 2142 1518629400 2018.02.14 17:30 14.62233000 14.58550000 14.58330000 14.62896000 14.62599877 0.02359974 2926 1518630300 2018.02.14 17:45 14.58572000 14.59800000 14.57968000 14.62137000 14.62333222 0.02215073 2867 1518631200 2018.02.14 18:00 14.59800000 14.56200000 14.55650000 14.60530000 14.61749106 0.02222194 1857 1518632100 2018.02.14 18:15 14.56330000 14.56980000 14.55093000 14.58360000 14.61294905 0.02294075 1565 1518633000 2018.02.14 18:30 14.56880000 14.54497000 14.53490000 14.56880000 14.60647486 0.02720806 1061 1518633900 2018.02.14 18:45 14.54544000 14.55870000 14.54417000 14.58420000 14.60192487 0.02971655 1096 1518634800 2018.02.14 19:00 14.55950000 14.53620000 14.53500000 14.56030000 14.59566536 0.03408993 684 1518635700 2018.02.14 19:15 14.53579000 14.54030000 14.53090000 14.55320000 14.59039247 0.03670664 741 1518636600 2018.02.14 19:30 14.53944000 14.54090000 14.53460000 14.54492000 14.58567890 0.03877384 502 1518637500 2018.02.14 19:45 14.54128000 14.53353000 14.52630000 14.54586000 14.58071234 0.04122511 638 1518638400 2018.02.14 20:00 14.53353000 14.52400000 14.52200000 14.54100000 14.57531116 0.04440816 471 1518639300 2018.02.14 20:15 14.52400000 14.52390000 14.51400000 14.52990000 14.57041486 0.04644998 747 1518640200 2018.02.14 20:30 14.52390000 14.51590000 14.51150000 14.53310000 14.56522297 0.04772329 648 1518641100 2018.02.14 20:45 14.51590000 14.51280000 14.50450000 14.51920000 14.56023031 0.04817118 402 1518642000 2018.02.14 21:00 14.51280000 14.52150000 14.49996000 14.52320000 14.55654171 0.04615886 429 1518642900 2018.02.14 21:15 14.52129000 14.54240000 14.52020000 14.54340000 14.55519488 0.04248182 376 1518643800 2018.02.14 21:30 14.54200000 14.51980000 14.51980000 14.55490000 14.55182394 0.03963940 427 1518644700 2018.02.14 21:45 14.52070000 14.52766000 14.51440000 14.53970000 14.54952261 0.03469238 475 1518645600 2018.02.14 22:00 14.52747000 14.53470000 14.52400000 14.53600000 14.54811093 0.02849206 324 1518646500 2018.02.14 22:15 14.53450000 14.54615000 14.52360000 14.54615000 14.54792418 0.02311963 271 1518647400 2018.02.14 22:30 14.54534000 14.53930000 14.51370000 14.54542000 14.54710283 0.02132325 347 1518648300 2018.02.14 22:45 14.53940000 14.53130000 14.51620000 14.60717000 14.54559780 0.01753171 956 1518649200 2018.02.14 23:00 14.53130000 14.58670000 14.52999000 14.61230000 14.54951229 0.02137522 556 1518650100 2018.02.14 23:15 14.58530000 14.58700000 14.57570000 14.59940000 14.55308255 0.02447008 311 1518651000 2018.02.14 23:30 14.58700000 14.57660000 14.57220000 14.59560000 14.55532231 0.02620907 231 1518651900 2018.02.14 23:45 14.57660000 14.58210000 14.57360000 14.58760000 14.55787256 0.02830288 159 1518652800 2018.02.15 00:00 14.57400000 14.56520000 14.49429000 14.58420000 14.55857041 0.02832091 87 1518653700 2018.02.15 00:15 14.56520000 14.57770000 14.56470000 14.57770000 14.56039228 0.02929889 82 1518654600 2018.02.15 00:30 14.57770000 14.57650000 14.57140000 14.58350000 14.56192635 0.02996972 369 1518655500 2018.02.15 00:45 14.57660000 14.57770000 14.57540000 14.57970000 14.56342860 0.03021700 177 1518656400 2018.02.15 01:00 14.57740000 14.57200000 14.56990000 14.58050000 14.56424492 0.02932951 322 1518657300 2018.02.15 01:15 14.57210000 14.56700000 14.56350000 14.57580000 14.56450731 0.02802113 251 1518658200 2018.02.15 01:30 14.56720000 14.58750000 14.56690000 14.58750000 14.56669709 0.02707387 268 1518659100 2018.02.15 01:45 14.58750000 14.60900000 14.58660000 14.61070000 14.57072594 0.02713332 260 1518660000 2018.02.15 02:00 14.60780000 14.59530000 14.59280000 14.61000000 14.57306633 0.02602218 216 1518660900 2018.02.15 02:15 14.59590000 14.59360000 14.59010000 14.59710000 14.57502191 0.02600500 134 1518661800 2018.02.15 02:30 14.59410000 14.56870000 14.56830000 14.60050000 14.57441983 0.02280797 240 1518662700 2018.02.15 02:45 14.56810000 14.57840000 14.56520000 14.58280000 14.57479889 0.02032678 121 1518663600 2018.02.15 03:00 14.57810000 14.59320000 14.57750000 14.59760000 14.57655138 0.01871254 275 1518664500 2018.02.15 03:15 14.59420000 14.58510000 14.58350000 14.59460000 14.57736553 0.01751363 385 1518665400 2018.02.15 03:30 14.58410000 14.59330000 14.58190000 14.60170000 14.57888310 0.01551414 227 1518666300 2018.02.15 03:45 14.59350000 14.58530000 14.58440000 14.59350000 14.57949423 0.01118077 209 1518667200 2018.02.15 04:00 14.58560000 14.59540000 14.58180000 14.59980000 14.58100907 0.01121324 196 1518668100 2018.02.15 04:15 14.59560000 14.59320000 14.59304000 14.60190000 14.58217011 0.01125220 158 1518669000 2018.02.15 04:30 14.59380000 14.60400000 14.59250000 14.61020000 14.58424915 0.01189125 254 1518669900 2018.02.15 04:45 14.60470000 14.60550000 14.59930000 14.61530000 14.58627304 0.01265035 144 1518670800 2018.02.15 05:00 14.60570000 14.60650000 14.60450000 14.60940000 14.58819942 0.01242568 95 1518671700 2018.02.15 05:15 14.60650000 14.60070000 14.59980000 14.60860000 14.58938995 0.01246072 133 1518672600 2018.02.15 05:30 14.60090000 14.60210000 14.59640000 14.60460000 14.59060043 0.01238521 269 1518673500 2018.02.15 05:45 14.60240000 14.60570000 14.59850000 14.60670000 14.59203848 0.01242172 243 1518674400 2018.02.15 06:00 14.60590000 14.61040000 14.60240000 14.61080000 14.59378720 0.01213650 309 1518675300 2018.02.15 06:15 14.61040000 14.61330000 14.60650000 14.61410000 14.59564556 0.01115936 383 1518676200 2018.02.15 06:30 14.61360000 14.60400000 14.60390000 14.61360000 14.59644122 0.01108903 302 1518677100 2018.02.15 06:45 14.60400000 14.58260000 14.58160000 14.60700000 14.59512301 0.01116898 393 1518678000 2018.02.15 07:00 14.58240000 14.57820000 14.54330000 14.60700000 14.59351129 0.01188007 954 1518678900 2018.02.15 07:15 14.57810000 14.57575000 14.56890000 14.58050000 14.59181974 0.01271424 231 1518679800 2018.02.15 07:30 14.57575000 14.63030000 14.57429000 14.63070000 14.59548453 0.01354042 289 1518680700 2018.02.15 07:45 14.63020000 14.62160000 14.61750000 14.63160000 14.59797172 0.01378473 164 1518681600 2018.02.15 08:00 14.62170000 14.60910000 14.60220000 14.62750000 14.59903155 0.01384482 304 1518682500 2018.02.15 08:15 14.60970000 14.61250000 14.60730000 14.61900000 14.60031426 0.01365386 370 1518683400 2018.02.15 08:30 14.61292000 14.61490000 14.60830000 14.61680000 14.60170338 0.01379552 270 1518684300 2018.02.15 08:45 14.61540000 14.63230000 14.61430000 14.64190000 14.60461734 0.01461224 605 1518685200 2018.02.15 09:00 14.63230000 14.63540000 14.62510000 14.64220000 14.60754903 0.01586960 975 1518686100 2018.02.15 09:15 14.63540000 14.55870000 14.55026000 14.63540000 14.60289674 0.01898522 1229 1518687000 2018.02.15 09:30 14.55810000 14.57453000 14.55463000 14.59260000 14.60019514 0.02030447 1151 1518687900 2018.02.15 09:45 14.57453000 14.56840000 14.55740000 14.58780000 14.59716703 0.02192252 1149 1518688800 2018.02.15 10:00 14.56798000 14.58330000 14.55800000 14.59246000 14.59584636 0.02229132 905 1518689700 2018.02.15 10:15 14.58384000 14.56740000 14.56360000 14.58657000 14.59313719 0.02367999 1338 1518690600 2018.02.15 10:30 14.56930000 14.56150000 14.55610000 14.58110000 14.59012412 0.02528026 663 1518691500 2018.02.15 10:45 14.56140000 14.56770000 14.55870000 14.58150000 14.58798849 0.02603635 1301 1518692400 2018.02.15 11:00 14.56770000 14.55960000 14.55590000 14.57020000 14.58528483 0.02692713 790 1518693300 2018.02.15 11:15 14.56010000 14.53790000 14.53220000 14.56480000 14.58077198 0.02915548 721 1518694200 2018.02.15 11:30 14.53860000 14.52420000 14.51710000 14.54020000 14.57538418 0.03248773 831 1518695100 2018.02.15 11:45 14.52320000 14.49690000 14.49660000 14.52780000 14.56790949 0.03864351 1039 1518696000 2018.02.15 12:00 14.49648000 14.48877000 14.48040000 14.49870000 14.56037240 0.04450292 912 1518696900 2018.02.15 12:15 14.48877000 14.49280000 14.47950000 14.50450000 14.55393693 0.04885331 887 1518697800 2018.02.15 12:30 14.49280000 14.52150000 14.49260000 14.52230000 14.55084770 0.04727095 850 1518698700 2018.02.15 12:45 14.52150000 14.52830000 14.51881000 14.54720000 14.54870030 0.04540102 1462 1518699600 2018.02.15 13:00 14.52890000 14.54300000 14.52310000 14.54640000 14.54815741 0.04349005 900 1518700500 2018.02.15 13:15 14.54380000 14.55930000 14.54300000 14.56750000 14.54921861 0.04093235 1065 1518701400 2018.02.15 13:30 14.55860000 14.55480000 14.55040000 14.57190000 14.54975017 0.03818078 1057 1518702300 2018.02.15 13:45 14.55480000 14.55680000 14.55310000 14.57140000 14.55042159 0.03348040 1278 1518703200 2018.02.15 14:00 14.55690000 14.54110000 14.53610000 14.56571000 14.54953382 0.02746232 1158 1518704100 2018.02.15 14:15 14.54060000 14.56400000 14.53707000 14.57080000 14.55091155 0.02785610 961 1518705000 2018.02.15 14:30 14.56400000 14.55958000 14.54660000 14.56810000 14.55173711 0.02764383 919 1518705900 2018.02.15 14:45 14.55958000 14.56740000 14.55441000 14.56875000 14.55322882 0.02808010 758 1518706800 2018.02.15 15:00 14.56740000 14.55750000 14.54650000 14.57360000 14.55363560 0.02744235 990 1518707700 2018.02.15 15:15 14.55750000 14.54989000 14.53479000 14.56812000 14.55327887 0.02712693 1121 1518708600 2018.02.15 15:30 14.54989000 14.56320000 14.53499000 14.57390000 14.55422374 0.02757107 1738 1518709500 2018.02.15 15:45 14.56320000 14.55810000 14.54860000 14.56697000 14.55459291 0.02759643 1551 1518710400 2018.02.15 16:00 14.55840000 14.56090000 14.55490000 14.57670000 14.55519359 0.02790399 1355 1518711300 2018.02.15 16:15 14.56130000 14.54761000 14.54290000 14.56800000 14.55447134 0.02734418 1162 1518712200 2018.02.15 16:30 14.54740000 14.53500000 14.53240000 14.56800000 14.55261693 0.02606192 1549 1518713100 2018.02.15 16:45 14.53519000 14.53340000 14.51830000 14.53600000 14.55078674 0.02268960 1829 1518714000 2018.02.15 17:00 14.53340000 14.55160000 14.52565000 14.56700000 14.55086420 0.01797484 2351 1518714900 2018.02.15 17:15 14.55160000 14.50800000 14.50001000 14.55230000 14.54678189 0.01549418 1636 1518715800 2018.02.15 17:30 14.51032000 14.52270000 14.49646000 14.52400000 14.54448838 0.01576247 1270 1518716700 2018.02.15 17:45 14.52089000 14.53970000 14.50200000 14.53970000 14.54403234 0.01550899 1885 1518717600 2018.02.15 18:00 14.53970000 14.52024000 14.50940000 14.54595000 14.54176640 0.01702394 2297 1518718500 2018.02.15 18:15 14.52103000 14.53975000 14.52103000 14.55040000 14.54157437 0.01662907 909 1518719400 2018.02.15 18:30 14.53975000 14.55540000 14.50660000 14.55540000 14.54289109 0.01630502 679 1518720300 2018.02.15 18:45 14.55540000 14.55640000 14.54740000 14.55910000 14.54417766 0.01604635 525 1518721200 2018.02.15 19:00 14.55560000 14.56350000 14.54680000 14.56440000 14.54601788 0.01631336 407 1518722100 2018.02.15 19:15 14.56350000 14.54750000 14.52400000 14.57870000 14.54615903 0.01580657 718 1518723000 2018.02.15 19:30 14.54790000 14.54010000 14.53360000 14.55970000 14.54558198 0.01557898 948 1518723900 2018.02.15 19:45 14.54030000 14.55297000 14.53830000 14.56210000 14.54628560 0.01492324 810 1518724800 2018.02.15 20:00 14.55180000 14.55860000 14.53557000 14.56408000 14.54745840 0.01509482 1082 1518725700 2018.02.15 20:15 14.55860000 14.56150000 14.54260000 14.56370000 14.54879570 0.01560825 644 1518726600 2018.02.15 20:30 14.56230000 14.55370000 14.54700000 14.56870000 14.54926277 0.01542395 564 1518727500 2018.02.15 20:45 14.55350000 14.53830000 14.53580000 14.55684000 14.54821870 0.01519277 993 1518728400 2018.02.15 21:00 14.53670000 14.53390000 14.51650000 14.54049000 14.54685501 0.01485394 702 1518729300 2018.02.15 21:15 14.53420000 14.52180000 14.51860000 14.53849000 14.54446882 0.01526778 442 1518730200 2018.02.15 21:30 14.52200000 14.54570000 14.51875000 14.55092000 14.54458608 0.01514050 575 1518731100 2018.02.15 21:45 14.54803000 14.54740000 14.53350000 14.55042000 14.54485407 0.01497763 601 1518732000 2018.02.15 22:00 14.54480000 14.55110000 14.53100000 14.55210000 14.54544892 0.01505549 519 1518732900 2018.02.15 22:15 14.55110000 14.54150000 14.53980000 14.55300000 14.54507283 0.01252279 301 1518733800 2018.02.15 22:30 14.54200000 14.54610000 14.54200000 14.54660000 14.54517066 0.01147700 262 1518734700 2018.02.15 22:45 14.54640000 14.54700000 14.53700000 14.54720000 14.54534488 0.01140574 413 1518735600 2018.02.15 23:00 14.54700000 14.54270000 14.53900000 14.54980000 14.54509299 0.00999746 218 1518736500 2018.02.15 23:15 14.54320000 14.52980000 14.52610000 14.54630000 14.54363651 0.01082401 274 1518737400 2018.02.15 23:30 14.52640000 14.51778000 14.50600000 14.52797000 14.54117399 0.01248178 336 1518738300 2018.02.15 23:45 14.51778000 14.51660000 14.51526000 14.52453000 14.53883361 0.01370578 153 1518739200 2018.02.16 00:00 14.51720000 14.51860000 14.51720000 14.52280000 14.53690660 0.01373111 64 1518740100 2018.02.16 00:15 14.51870000 14.51770000 14.51700000 14.52060000 14.53507740 0.01459119 60 1518741000 2018.02.16 00:30 14.51770000 14.51810000 14.51360000 14.52190000 14.53346050 0.01543554 80 1518741900 2018.02.16 00:45 14.51800000 14.51930000 14.51500000 14.51950000 14.53211188 0.01545599 43 1518742800 2018.02.16 01:00 14.51790000 14.52290000 14.51000000 14.52310000 14.53123456 0.01459929 114 1518743700 2018.02.16 01:15 14.52290000 14.51400000 14.51210000 14.52480000 14.52959317 0.01371317 193 1518744600 2018.02.16 01:30 14.51410000 14.52300000 14.51390000 14.52546000 14.52896525 0.01276349 175 1518745500 2018.02.16 01:45 14.52280000 14.52570000 14.52210000 14.52770000 14.52865428 0.01264296 88 1518746400 2018.02.16 02:00 14.52570000 14.52640000 14.52230000 14.52980000 14.52843958 0.01261745 95 1518747300 2018.02.16 02:15 14.52650000 14.52890000 14.52410000 14.52960000 14.52848343 0.01252479 95 1518748200 2018.02.16 02:30 14.52910000 14.53490000 14.52780000 14.53500000 14.52909453 0.01196960 87 1518749100 2018.02.16 02:45 14.53520000 14.52680000 14.51020000 14.53600000 14.52887601 0.01124915 129 1518750000 2018.02.16 03:00 14.52630000 14.53040000 14.52320000 14.53070000 14.52902115 0.01011984 100 1518750900 2018.02.16 03:15 14.52940000 14.51870000 14.51820000 14.53080000 14.52803818 0.00977277 127 1518751800 2018.02.16 03:30 14.51960000 14.52470000 14.51820000 14.53130000 14.52772026 0.00883451 208 1518752700 2018.02.16 03:45 14.52460000 14.53080000 14.52180000 14.53170000 14.52801357 0.00787259 149 1518753600 2018.02.16 04:00 14.53100000 14.53420000 14.52780000 14.53520000 14.52860275 0.00763057 103 1518754500 2018.02.16 04:15 14.53360000 14.53470000 14.53190000 14.54000000 14.52918344 0.00809029 165 1518755400 2018.02.16 04:30 14.53300000 14.54350000 14.53270000 14.54420000 14.53054692 0.00900647 130 1518756300 2018.02.16 04:45 14.54360000 14.54220000 14.53800000 14.54360000 14.53165674 0.00936933 95 1518757200 2018.02.16 05:00 14.54140000 14.54040000 14.53690000 14.54500000 14.53248943 0.00949161 99 1518758100 2018.02.16 05:15 14.54110000 14.54030000 14.53840000 14.54290000 14.53323330 0.00937852 94 1518759000 2018.02.16 05:30 14.54010000 14.54220000 14.53770000 14.54360000 14.53408727 0.00929709 104 1518759900 2018.02.16 05:45 14.54270000 14.54190000 14.54090000 14.54380000 14.53483134 0.00912203 103 1518760800 2018.02.16 06:00 14.54250000 14.52880000 14.52440000 14.55020000 14.53425692 0.00863475 153 1518761700 2018.02.16 06:15 14.52780000 14.52380000 14.52170000 14.53190000 14.53326103 0.00749898 106 1518762600 2018.02.16 06:30 14.52340000 14.51130000 14.51000000 14.52640000 14.53116950 0.00849812 186 1518763500 2018.02.16 06:45 14.51210000 14.51130000 14.50440000 14.52550000 14.52927717 0.00962717 204 1518764400 2018.02.16 07:00 14.51000000 14.52750000 14.50790000 14.52750000 14.52910791 0.00964327 177 1518765300 2018.02.16 07:15 14.52840000 14.51970000 14.51870000 14.52880000 14.52821192 0.01002712 120 1518766200 2018.02.16 07:30 14.52070000 14.51990000 14.51830000 14.52970000 14.52742031 0.01023095 174 1518767100 2018.02.16 07:45 14.51990000 14.52390000 14.51390000 14.52510000 14.52708504 0.01033375 117 1518768000 2018.02.16 08:00 14.52390000 14.52200000 14.51670000 14.53190000 14.52660075 0.01047408 318 1518768900 2018.02.16 08:15 14.52250000 14.52610000 14.51980000 14.52780000 14.52655306 0.01033792 197 1518769800 2018.02.16 08:30 14.52739000 14.52247000 14.52123000 14.53071000 14.52616420 0.01048141 154 1518770700 2018.02.16 08:45 14.52320000 14.53361000 14.52238000 14.54050000 14.52687332 0.01036073 203 1518771600 2018.02.16 09:00 14.53453000 14.53030000 14.52174000 14.53570000 14.52719967 0.01018697 286 1518772500 2018.02.16 09:15 14.53010000 14.53090000 14.52406000 14.53856000 14.52755209 0.01002139 495 1518773400 2018.02.16 09:30 14.53090000 14.51960000 14.51960000 14.53996000 14.52679474 0.00959101 554 1518774300 2018.02.16 09:45 14.51930000 14.54743000 14.51630000 14.55095000 14.52876001 0.00999334 626 1518775200 2018.02.16 10:00 14.54743000 14.54580000 14.52690000 14.56181000 14.53038286 0.01054899 674 1518776100 2018.02.16 10:15 14.54580000 14.54410000 14.53910000 14.55930000 14.53168926 0.01104793 475 1518777000 2018.02.16 10:30 14.54400000 14.52240000 14.51351000 14.55450000 14.53080457 0.01069890 665 1518777900 2018.02.16 10:45 14.52050000 14.51710000 14.49940000 14.52630000 14.52949937 0.01038792 516 1518778800 2018.02.16 11:00 14.51920000 14.53120000 14.50930000 14.53160000 14.52966133 0.01044128 887 1518779700 2018.02.16 11:15 14.53120000 14.52099000 14.51880000 14.54230000 14.52883549 0.01031137 915 1518780600 2018.02.16 11:30 14.52069000 14.54210000 14.51640000 14.54430000 14.53009878 0.01018116 1027 1518781500 2018.02.16 11:45 14.54210000 14.54740000 14.52940000 14.55660000 14.53174651 0.01024206 1170 1518782400 2018.02.16 12:00 14.54830000 14.52790000 14.52750000 14.54940000 14.53138018 0.01016886 1173 1518783300 2018.02.16 12:15 14.52790000 14.52235000 14.51956000 14.53700000 14.53052016 0.00994065 1100 1518784200 2018.02.16 12:30 14.52270000 14.52120000 14.50570000 14.53680000 14.52963253 0.00986320 1368 1518785100 2018.02.16 12:45 14.52120000 14.54010000 14.51110000 14.54230000 14.53062943 0.00999394 1215 1518786000 2018.02.16 13:00 14.54160000 14.50550000 14.49960000 14.54850000 14.52823615 0.01140605 1459 1518786900 2018.02.16 13:15 14.50550000 14.52650000 14.50300000 14.53780000 14.52807080 0.01142864 966 1518787800 2018.02.16 13:30 14.52650000 14.51680000 14.51654000 14.53140000 14.52699739 0.01183087 689 1518788700 2018.02.16 13:45 14.51730000 14.53400000 14.51550000 14.53600000 14.52766431 0.01170884 754 1518789600 2018.02.16 14:00 14.53400000 14.54960000 14.53306000 14.55250000 14.52975342 0.01235735 907 1518790500 2018.02.16 14:15 14.54960000 14.54310000 14.53870000 14.55145000 14.53102452 0.01262277 979 1518791400 2018.02.16 14:30 14.54390000 14.53200000 14.52380000 14.54610000 14.53111743 0.01235742 836 1518792300 2018.02.16 14:45 14.53400000 14.54420000 14.53340000 14.54950000 14.53236339 0.01216622 784 1518793200 2018.02.16 15:00 14.54310000 14.53330000 14.53320000 14.55280000 14.53245259 0.01180120 949 1518794100 2018.02.16 15:15 14.53330000 14.52950000 14.51912000 14.54270000 14.53217139 0.01148148 1074 1518795000 2018.02.16 15:30 14.52684000 14.54960000 14.52519000 14.55070000 14.53383126 0.01210311 1282 1518795900 2018.02.16 15:45 14.55000000 14.53440000 14.53440000 14.55436000 14.53388542 0.01151705 1340 1518796800 2018.02.16 16:00 14.53440000 14.51750000 14.51160000 14.53720000 14.53232491 0.01191431 2043 1518797700 2018.02.16 16:15 14.51750000 14.52000000 14.50081000 14.52340000 14.53115111 0.01197459 1467 1518798600 2018.02.16 16:30 14.52030000 14.51314000 14.49020000 14.52100000 14.52943576 0.01240959 1903 1518799500 2018.02.16 16:45 14.51340000 14.47520000 14.46980000 14.51420000 14.52427045 0.01686217 2075 1518800400 2018.02.16 17:00 14.47660000 14.48910000 14.47048000 14.49800000 14.52092088 0.01899090 1190 1518801300 2018.02.16 17:15 14.48810000 14.46085000 14.45483000 14.49040000 14.51519985 0.02415641 919 1518802200 2018.02.16 17:30 14.46085000 14.46618000 14.44970000 14.46700000 14.51053129 0.02755764 1054 1518803100 2018.02.16 17:45 14.46618000 14.46450000 14.45115000 14.47400000 14.50614736 0.02970237 1276 1518804000 2018.02.16 18:00 14.46450000 14.45191000 14.44940000 14.46830000 14.50098190 0.03350101 798 1518804900 2018.02.16 18:15 14.45190000 14.43000000 14.42870000 14.45505000 14.49422172 0.03845526 703 1518805800 2018.02.16 18:30 14.42970000 14.45590000 14.42790000 14.46440000 14.49057203 0.04020626 593 1518806700 2018.02.16 18:45 14.45590000 14.44990000 14.44661000 14.45712000 14.48669850 0.04119253 402 1518807600 2018.02.16 19:00 14.44870000 14.44670000 14.44580000 14.46934000 14.48288912 0.04073581 756 1518808500 2018.02.16 19:15 14.44670000 14.43880000 14.42714000 14.45820000 14.47869016 0.04066700 736 1518809400 2018.02.16 19:30 14.43880000 14.43490000 14.42070000 14.44120000 14.47451967 0.04098704 718 1518810300 2018.02.16 19:45 14.43380000 14.40570000 14.39920000 14.46260000 14.46796541 0.04203805 1160 1518811200 2018.02.16 20:00 14.40475000 14.40090000 14.38010000 14.41040000 14.46157823 0.04321566 508 1518812100 2018.02.16 20:15 14.40180000 14.43040000 14.40180000 14.43375000 14.45860887 0.04153591 509 1518813000 2018.02.16 20:30 14.43040000 14.44060000 14.41782000 14.44083000 14.45689374 0.03660261 509 1518813900 2018.02.16 20:45 14.44060000 14.43850000 14.43830000 14.47000000 14.45514196 0.03252868 522 1518814800 2018.02.16 21:00 14.43850000 14.42850000 14.41080000 14.44020000 14.45260463 0.02983451 766 1518815700 2018.02.16 21:15 14.42850000 14.44380000 14.40560000 14.44840000 14.45176609 0.02569645 419 1518816600 2018.02.16 21:30 14.44344000 14.45640000 14.43633000 14.45657000 14.45220742 0.02188206 331 1518817500 2018.02.16 21:45 14.45640000 14.44890000 14.44840000 14.46570000 14.45189243 0.02116469 341 1518818400 2018.02.16 22:00 14.44790000 14.44050000 14.43260000 14.44800000 14.45080743 0.01908549 233 1518819300 2018.02.16 22:15 14.44040000 14.43840000 14.43820000 14.44250000 14.44962577 0.01855024 188 1518820200 2018.02.16 22:30 14.43810000 14.43730000 14.43180000 14.44330000 14.44845189 0.01774066 315 1518821100 2018.02.16 22:45 14.43730000 14.43240000 14.42370000 14.43730000 14.44692314 0.01684196 219 1518822000 2018.02.16 23:00 14.43240000 14.43220000 14.42650000 14.43250000 14.44552093 0.01631197 158 1518822900 2018.02.16 23:15 14.43210000 14.43390000 14.43210000 14.43600000 14.44441418 0.01557414 83 1518823800 2018.02.16 23:30 14.43390000 14.43590000 14.43270000 14.43790000 14.44360330 0.01503848 95 1518824700 2018.02.16 23:45 14.43390000 14.40790000 14.39246000 14.43463000 14.44020299 0.01521996 177 1518998400 2018.02.19 00:00 14.34490000 14.35520000 14.34490000 14.35540000 14.43210747 0.02181403 18 1518999300 2018.02.19 00:15 14.35530000 14.41431000 14.33249000 14.41431000 14.43041247 0.02185919 41 1519000200 2018.02.19 00:30 14.41420000 14.42639000 14.40612000 14.42651000 14.43002938 0.02180525 178 1519001100 2018.02.19 00:45 14.42651000 14.39230000 14.38320000 14.42821000 14.42643610 0.02250077 95 1519002000 2018.02.19 01:00 14.39460000 14.40260000 14.38525000 14.43500000 14.42416600 0.02256068 237 1519002900 2018.02.19 01:15 14.40250000 14.38698000 14.38698000 14.44409000 14.42062447 0.02433402 724 1519003800 2018.02.19 01:30 14.38730000 14.42100000 14.38690000 14.43902000 14.42066024 0.02391619 344 1519004700 2018.02.19 01:45 14.42100000 14.41330000 14.40770000 14.44730000 14.41995926 0.02370069 293 1519005600 2018.02.19 02:00 14.41230000 14.42796000 14.40800000 14.43225000 14.42072124 0.02362551 165 1519006500 2018.02.19 02:15 14.42796000 14.43340000 14.41612000 14.43340000 14.42192874 0.02320073 302 1519007400 2018.02.19 02:30 14.43167000 14.43328000 14.43050000 14.44100000 14.42300981 0.02211596 471 1519008300 2018.02.19 02:45 14.43328000 14.44600000 14.43185000 14.45280000 14.42519935 0.02230573 153 1519009200 2018.02.19 03:00 14.44600000 14.46030000 14.44600000 14.46030000 14.42854227 0.02414560 165 1519010100 2018.02.19 03:15 14.45970000 14.47510000 14.45710000 14.47510000 14.43297634 0.02742116 156 1519011000 2018.02.19 03:30 14.47410000 14.46870000 14.46310000 14.47410000 14.43637860 0.02968070 146 1519011900 2018.02.19 03:45 14.46870000 14.46960000 14.46710000 14.47180000 14.43954254 0.03171525 107 1519012800 2018.02.19 04:00 14.46850000 14.46797000 14.46270000 14.46860000 14.44224992 0.03331853 106 1519013700 2018.02.19 04:15 14.46797000 14.46171000 14.45600000 14.47571000 14.44410326 0.03427000 372 1519014600 2018.02.19 04:30 14.46200000 14.45990000 14.45710000 14.46310000 14.44560771 0.03499498 115 1519015500 2018.02.19 04:45 14.45980000 14.45450000 14.45400000 14.46323000 14.44645459 0.03433207 105 1519016400 2018.02.19 05:00 14.45430000 14.45510000 14.45080000 14.45790000 14.44727797 0.02792494 132 1519017300 2018.02.19 05:15 14.45530000 14.45430000 14.45120000 14.45740000 14.44794673 0.02715530 121 1519018200 2018.02.19 05:30 14.45420000 14.45400000 14.45370000 14.45620000 14.44852323 0.02689446 86 1519019100 2018.02.19 05:45 14.45450000 14.45390000 14.45140000 14.45570000 14.44903531 0.02388715 85 1519020000 2018.02.19 06:00 14.45410000 14.45200000 14.44920000 14.45470000 14.44931766 0.02154526 89 1519020900 2018.02.19 06:15 14.45140000 14.45320000 14.45050000 14.45430000 14.44968740 0.01642322 89 1519021800 2018.02.19 06:30 14.45330000 14.45110000 14.44633000 14.45340000 14.44982194 0.01509960 109 1519022700 2018.02.19 06:45 14.45120000 14.45490000 14.44720000 14.45560000 14.45030556 0.01258780 130 1519023600 2018.02.19 07:00 14.45510000 14.45610000 14.45350000 14.45790000 14.45085741 0.01137794 95 1519024500 2018.02.19 07:15 14.45598000 14.45640000 14.45510000 14.45922000 14.45138528 0.01047146 97 1519025400 2018.02.19 07:30 14.45640000 14.45800000 14.44920000 14.45900000 14.45201525 0.00934541 225 1519026300 2018.02.19 07:45 14.45870000 14.46950000 14.45320000 14.47380000 14.45368047 0.00890384 232 1519027200 2018.02.19 08:00 14.46810000 14.46800000 14.46200000 14.47720000 14.45504423 0.00853136 367 1519028100 2018.02.19 08:15 14.46840000 14.46190000 14.45600000 14.47320000 14.45569716 0.00708746 390 1519029000 2018.02.19 08:30 14.46190000 14.46410000 14.46050000 14.47190000 14.45649743 0.00640067 336 1519029900 2018.02.19 08:45 14.46440000 14.46450000 14.46440000 14.47850000 14.45725958 0.00574742 363 1519030800 2018.02.19 09:00 14.46570000 14.45080000 14.44710000 14.46780000 14.45664438 0.00550439 386 1519031700 2018.02.19 09:15 14.45140000 14.47814000 14.43820000 14.48420000 14.45869158 0.00697439 656 1519032600 2018.02.19 09:30 14.47814000 14.46000000 14.44854000 14.47814000 14.45881620 0.00697944 892 1519033500 2018.02.19 09:45 14.46045000 14.46630000 14.44171000 14.46880000 14.45952894 0.00711813 595 1519034400 2018.02.19 10:00 14.46630000 14.47190000 14.46440000 14.47690000 14.46070714 0.00759805 583 1519035300 2018.02.19 10:15 14.47240000 14.46910000 14.46740000 14.48480000 14.46150646 0.00773712 722 1519036200 2018.02.19 10:30 14.46973000 14.47284000 14.46470000 14.48710000 14.46258584 0.00802233 552 1519037100 2018.02.19 10:45 14.47284000 14.45930000 14.45610000 14.47840000 14.46227290 0.00779722 850 1519038000 2018.02.19 11:00 14.45800000 14.46540000 14.45800000 14.48980000 14.46257072 0.00747785 1135 1519038900 2018.02.19 11:15 14.46530000 14.46042000 14.44880000 14.47230000 14.46236589 0.00720765 1010 1519039800 2018.02.19 11:30 14.46080000 14.44460000 14.44050000 14.46120000 14.46067390 0.00806687 811 1519040700 2018.02.19 11:45 14.44490000 14.45550000 14.44490000 14.46280000 14.46018115 0.00818086 1113 1519041600 2018.02.19 12:00 14.45680000 14.47190000 14.45500000 14.48300000 14.46129723 0.00818254 1112 1519042500 2018.02.19 12:15 14.47190000 14.46140000 14.45440000 14.47600000 14.46130702 0.00810609 814 1519043400 2018.02.19 12:30 14.46120000 14.42590000 14.42130000 14.46365000 14.45793492 0.01201646 1081 1519044300 2018.02.19 12:45 14.42550000 14.45550000 14.41480000 14.45820000 14.45770302 0.01181750 1182 1519045200 2018.02.19 13:00 14.45640000 14.45610000 14.45320000 14.46650000 14.45755035 0.01163801 709 1519046100 2018.02.19 13:15 14.45610000 14.46750000 14.45530000 14.47050000 14.45849794 0.01156260 1001 1519047000 2018.02.19 13:30 14.46770000 14.46540000 14.45240000 14.47110000 14.45915528 0.01146668 887 1519047900 2018.02.19 13:45 14.46540000 14.47800000 14.46350000 14.47810000 14.46095001 0.01189708 798 1519048800 2018.02.19 14:00 14.47800000 14.46580000 14.46360000 14.47820000 14.46141192 0.01167479 1200 1519049700 2018.02.19 14:15 14.46580000 14.46980000 14.46100000 14.47540000 14.46221078 0.01119435 628 1519050600 2018.02.19 14:30 14.46980000 14.46690000 14.46320000 14.47810000 14.46265737 0.01123073 886 1519051500 2018.02.19 14:45 14.46690000 14.46250000 14.44850000 14.46900000 14.46264239 0.01120073 1395 1519052400 2018.02.19 15:00 14.46170000 14.45820000 14.44980000 14.46810000 14.46221930 0.01102077 800 1519053300 2018.02.19 15:15 14.45850000 14.44968000 14.44394000 14.46000000 14.46102508 0.01116185 1009 1519054200 2018.02.19 15:30 14.44960000 14.44810000 14.43360000 14.45480000 14.45979412 0.01111136 1362 1519055100 2018.02.19 15:45 14.44810000 14.42935000 14.42610000 14.45170000 14.45689468 0.01293061 1782 1519056000 2018.02.19 16:00 14.42935000 14.43690000 14.42150000 14.44120000 14.45499043 0.01362319 1265 1519056900 2018.02.19 16:15 14.43690000 14.44570000 14.43510000 14.44920000 14.45410562 0.01380348 796 1519057800 2018.02.19 16:30 14.44570000 14.46890000 14.44570000 14.47560000 14.45551461 0.01381765 1001 1519058700 2018.02.19 16:45 14.46890000 14.45990000 14.45390000 14.48540000 14.45593227 0.01380868 1225 1519059600 2018.02.19 17:00 14.46030000 14.47240000 14.45020000 14.47370000 14.45750062 0.01378349 1222 1519060500 2018.02.19 17:15 14.47199000 14.46030000 14.45390000 14.47450000 14.45776723 0.01377965 984 1519061400 2018.02.19 17:30 14.46040000 14.46100000 14.45690000 14.47390000 14.45807511 0.01179087 627 1519062300 2018.02.19 17:45 14.46140000 14.48600000 14.45930000 14.48700000 14.46073463 0.01312538 975 1519063200 2018.02.19 18:00 14.48600000 14.48190000 14.47020000 14.49780000 14.46275038 0.01391852 757 1519064100 2018.02.19 18:15 14.48180000 14.48010000 14.47066000 14.48777000 14.46440272 0.01455092 491 1519065000 2018.02.19 18:30 14.47980000 14.47815000 14.47140000 14.48649000 14.46571199 0.01505228 513 1519065900 2018.02.19 18:45 14.47840000 14.48890000 14.47000000 14.49320000 14.46792037 0.01613835 403 1519066800 2018.02.19 19:00 14.48890000 14.48420000 14.48250000 14.49010000 14.46947081 0.01693093 365 1519067700 2018.02.19 19:15 14.48410000 14.47300000 14.46600000 14.48750000 14.46980692 0.01704871 354 1519068600 2018.02.19 19:30 14.47260000 14.48370000 14.46810000 14.48780000 14.47113007 0.01769698 626 1519069500 2018.02.19 19:45 14.48370000 14.48472000 14.48070000 14.49480000 14.47242435 0.01822667 725 1519070400 2018.02.19 20:00 14.47960000 14.48440000 14.47292000 14.49340000 14.47356489 0.01846529 492 1519071300 2018.02.19 20:15 14.48440000 14.48360000 14.48010000 14.48930000 14.47452061 0.01805669 184 1519072200 2018.02.19 20:30 14.48370000 14.46890000 14.46880000 14.48480000 14.47398532 0.01699446 128 1519073100 2018.02.19 20:45 14.46890000 14.47390000 14.46890000 14.48090000 14.47397719 0.01375419 203 1519074000 2018.02.19 21:00 14.47420000 14.47530000 14.46440000 14.47990000 14.47410317 0.01097045 309 1519074900 2018.02.19 21:15 14.47530000 14.47370000 14.46970000 14.47650000 14.47406478 0.00895435 278 1519075800 2018.02.19 21:30 14.47370000 14.47480000 14.47170000 14.48010000 14.47413480 0.00886259 219 1519076700 2018.02.19 21:45 14.47480000 14.47190000 14.46980000 14.47870000 14.47392196 0.00836344 211 1519077600 2018.02.19 22:00 14.47190000 14.47250000 14.46810000 14.47380000 14.47378654 0.00841413 289 1519078500 2018.02.19 22:15 14.47270000 14.47040000 14.46810000 14.47310000 14.47346401 0.00805050 170 1519079400 2018.02.19 22:30 14.47060000 14.47110000 14.46770000 14.48200000 14.47323886 0.00770986 192 1519080300 2018.02.19 22:45 14.47150000 14.47590000 14.47040000 14.47800000 14.47349231 0.00703782 170 1519081200 2018.02.19 23:00 14.47550000 14.47020000 14.46970000 14.47550000 14.47317875 0.00698690 63 1519082100 2018.02.19 23:15 14.47020000 14.47230000 14.47020000 14.47290000 14.47309506 0.00685830 27 1519083000 2018.02.19 23:30 14.47220000 14.47330000 14.47170000 14.47340000 14.47311458 0.00675534 55 1519083900 2018.02.19 23:45 14.47330000 14.47630000 14.47190000 14.47630000 14.47341795 0.00567474 40 1519084800 2018.02.20 00:00 14.46760000 14.46750000 14.45980000 14.46970000 14.47285434 0.00548605 23 1519085700 2018.02.20 00:15 14.46750000 14.48040000 14.46630000 14.48330000 14.47357297 0.00547984 53 1519086600 2018.02.20 00:30 14.48200000 14.47870000 14.47690000 14.48200000 14.47406126 0.00500687 26 1519087500 2018.02.20 00:45 14.47900000 14.47460000 14.47150000 14.47990000 14.47411257 0.00440022 26 1519088400 2018.02.20 01:00 14.47480000 14.47900000 14.47480000 14.48200000 14.47457804 0.00392251 105 1519089300 2018.02.20 01:15 14.47880000 14.47170000 14.46990000 14.48030000 14.47430394 0.00335863 118 1519090200 2018.02.20 01:30 14.47060000 14.47260000 14.47060000 14.47680000 14.47414166 0.00313525 113 1519091100 2018.02.20 01:45 14.47350000 14.47410000 14.46920000 14.47650000 14.47413769 0.00313439 105 1519092000 2018.02.20 02:00 14.47310000 14.46710000 14.45310000 14.47310000 14.47346744 0.00342058 243 1519092900 2018.02.20 02:15 14.46620000 14.47450000 14.46350000 14.47450000 14.47356578 0.00343002 322 1519093800 2018.02.20 02:30 14.47520000 14.47400000 14.46660000 14.47990000 14.47360713 0.00342247 107 1519094700 2018.02.20 02:45 14.47300000 14.48030000 14.47210000 14.48260000 14.47424455 0.00373308 137 1519095600 2018.02.20 03:00 14.48030000 14.49490000 14.46560000 14.49590000 14.47621173 0.00601914 211 1519096500 2018.02.20 03:15 14.49560000 14.48954000 14.48739000 14.50210000 14.47748109 0.00676912 296 1519097400 2018.02.20 03:30 14.48847000 14.48900000 14.48480000 14.48920000 14.47857813 0.00728861 126 1519098300 2018.02.20 03:45 14.48930000 14.49434000 14.48790000 14.50460000 14.48007926 0.00836778 137 1519099200 2018.02.20 04:00 14.49390000 14.50320000 14.49180000 14.50430000 14.48228124 0.00999224 267 1519100100 2018.02.20 04:15 14.50220000 14.48960000 14.48750000 14.50220000 14.48297826 0.01004398 219 1519101000 2018.02.20 04:30 14.48790000 14.48330000 14.48330000 14.49170000 14.48300890 0.00981539 103 1519101900 2018.02.20 04:45 14.48230000 14.48110000 14.47810000 14.48340000 14.48282710 0.00967299 96 1519102800 2018.02.20 05:00 14.48050000 14.48120000 14.48000000 14.48290000 14.48267214 0.00903410 89 1519103700 2018.02.20 05:15 14.48110000 14.48090000 14.47950000 14.48290000 14.48250337 0.00901160 96 1519104600 2018.02.20 05:30 14.48090000 14.48220000 14.47860000 14.48310000 14.48247447 0.00896960 94 1519105500 2018.02.20 05:45 14.48230000 14.48000000 14.47570000 14.48340000 14.48223881 0.00880638 98 1519106400 2018.02.20 06:00 14.47960000 14.47545000 14.47180000 14.47960000 14.48159226 0.00890947 96 1519107300 2018.02.20 06:15 14.47545000 14.47440000 14.47160000 14.47631000 14.48090728 0.00884413 99 1519108200 2018.02.20 06:30 14.47480000 14.47208000 14.47208000 14.47690000 14.48006659 0.00901720 98 1519109100 2018.02.20 06:45 14.47208000 14.47020000 14.46480000 14.47208000 14.47912691 0.00941600 101 1519110000 2018.02.20 07:00 14.47020000 14.47620000 14.46680000 14.48490000 14.47884816 0.00914960 143 1519110900 2018.02.20 07:15 14.47560000 14.47340000 14.47000000 14.47840000 14.47832929 0.00938454 94 1519111800 2018.02.20 07:30 14.47330000 14.47520000 14.46930000 14.47990000 14.47803126 0.00949173 102 1519112700 2018.02.20 07:45 14.47570000 14.48490000 14.47340000 14.48870000 14.47868542 0.00931146 133 1519113600 2018.02.20 08:00 14.48410000 14.49750000 14.48060000 14.49770000 14.48047729 0.00895168 292 1519114500 2018.02.20 08:15 14.49710000 14.51440000 14.49550000 14.51440000 14.48370802 0.01103183 190 1519115400 2018.02.20 08:30 14.51450000 14.50160000 14.48214000 14.51450000 14.48541202 0.01167529 334 1519116300 2018.02.20 08:45 14.50160000 14.50058000 14.49370000 14.50980000 14.48685659 0.01214420 344 1519117200 2018.02.20 09:00 14.50030000 14.51170000 14.49892000 14.52742000 14.48922263 0.01334059 578 1519118100 2018.02.20 09:15 14.51170000 14.50671000 14.50317000 14.52190000 14.49088809 0.01436175 551 1519119000 2018.02.20 09:30 14.50671000 14.51770000 14.49381000 14.51890000 14.49344161 0.01616334 806 1519119900 2018.02.20 09:45 14.51602000 14.50400000 14.49560000 14.51850000 14.49444717 0.01640498 699 1519120800 2018.02.20 10:00 14.50160000 14.48710000 14.48180000 14.50324000 14.49374744 0.01601093 844 1519121700 2018.02.20 10:15 14.48760000 14.47853000 14.47560000 14.49400000 14.49229816 0.01576620 749 1519122600 2018.02.20 10:30 14.47908000 14.49973000 14.47890000 14.50810000 14.49300595 0.01580799 787 1519123500 2018.02.20 10:45 14.50029000 14.49827000 14.49081000 14.50892000 14.49350729 0.01565569 884 1519124400 2018.02.20 11:00 14.49827000 14.50890000 14.49550000 14.51230000 14.49497326 0.01566180 1010 1519125300 2018.02.20 11:15 14.50910000 14.51190000 14.50720000 14.52210000 14.49658533 0.01557186 980 1519126200 2018.02.20 11:30 14.51155000 14.49910000 14.49654000 14.51155000 14.49682483 0.01460027 1369 1519127100 2018.02.20 11:45 14.49930000 14.47270000 14.47160000 14.49990000 14.49452722 0.01443401 1722 1519128000 2018.02.20 12:00 14.47270000 14.49125000 14.47040000 14.49330000 14.49421511 0.01391307 1425 1519128900 2018.02.20 12:15 14.49086000 14.49139000 14.47167000 14.49530000 14.49394605 0.01319978 1898 1519129800 2018.02.20 12:30 14.49139000 14.49520000 14.48585000 14.49520000 14.49406547 0.01247521 791 1519130700 2018.02.20 12:45 14.49520000 14.49580000 14.48370000 14.50018000 14.49423067 0.01224381 896 1519131600 2018.02.20 13:00 14.49580000 14.49590000 14.49410000 14.50680000 14.49438965 0.01216493 923 1519132500 2018.02.20 13:15 14.49590000 14.50930000 14.49140000 14.51860000 14.49580968 0.01133042 1142 1519133400 2018.02.20 13:30 14.51020000 14.50562000 14.50430000 14.52030000 14.49674400 0.01123818 608 1519134300 2018.02.20 13:45 14.50530000 14.50880000 14.50420000 14.51312000 14.49789219 0.01130768 1187 1519135200 2018.02.20 14:00 14.50912000 14.50470000 14.50258000 14.51280000 14.49854055 0.01092994 846 1519136100 2018.02.20 14:15 14.50470000 14.51010000 14.49804000 14.51576000 14.49964145 0.01106113 1351 1519137000 2018.02.20 14:30 14.51010000 14.52250000 14.50120000 14.52600000 14.50181846 0.01171972 916 1519137900 2018.02.20 14:45 14.52250000 14.49922000 14.49921000 14.52790000 14.50157098 0.01167332 1473 1519138800 2018.02.20 15:00 14.49960000 14.48854000 14.48540000 14.50780000 14.50032994 0.01141796 948 1519139700 2018.02.20 15:15 14.48892000 14.49710000 14.48189000 14.49720000 14.50002233 0.01035405 1250 1519140600 2018.02.20 15:30 14.49710000 14.50080000 14.49200000 14.50250000 14.50009639 0.01035319 1510 1519141500 2018.02.20 15:45 14.50060000 14.48360000 14.47092000 14.50650000 14.49852530 0.01102737 2191 1519142400 2018.02.20 16:00 14.48360000 14.48150000 14.46860000 14.48540000 14.49690385 0.01150886 1179 1519143300 2018.02.20 16:15 14.48150000 14.48790000 14.46220000 14.49035000 14.49604634 0.01123613 1790 1519144200 2018.02.20 16:30 14.48790000 14.49789000 14.48080000 14.49880000 14.49622192 0.01120953 1145 1519145100 2018.02.20 16:45 14.49744000 14.51090000 14.47930000 14.51090000 14.49761984 0.01016008 1593 1519146000 2018.02.20 17:00 14.51070000 14.49126000 14.49023000 14.51420000 14.49701414 0.01025377 1001 1519146900 2018.02.20 17:15 14.49075000 14.49860000 14.48250000 14.50420000 14.49716517 0.01015027 990 1519147800 2018.02.20 17:30 14.49950000 14.49420000 14.48402000 14.49950000 14.49688278 0.01022301 907 1519148700 2018.02.20 17:45 14.49420000 14.49494000 14.48410000 14.50580000 14.49669775 0.01027230 1039 1519149600 2018.02.20 18:00 14.49500000 14.48620000 14.48575000 14.50450000 14.49569796 0.01076887 1035 1519150500 2018.02.20 18:15 14.48620000 14.48080000 14.47798000 14.49360000 14.49427911 0.01114705 1377 1519151400 2018.02.20 18:30 14.48080000 14.47819000 14.47690000 14.49180000 14.49274681 0.01174923 597 1519152300 2018.02.20 18:45 14.47820000 14.48311000 14.47798000 14.49211000 14.49182902 0.01157805 668 1519153200 2018.02.20 19:00 14.48170000 14.48930000 14.47260000 14.49880000 14.49158816 0.01127435 1190 1519154100 2018.02.20 19:15 14.48960000 14.49710000 14.48520000 14.50120000 14.49211310 0.01049273 606 1519155000 2018.02.20 19:30 14.49750000 14.49960000 14.49590000 14.51330000 14.49282614 0.00820659 508 1519155900 2018.02.20 19:45 14.49960000 14.49870000 14.49540000 14.50410000 14.49338555 0.00826157 513 1519156800 2018.02.20 20:00 14.49910000 14.49430000 14.49120000 14.50060000 14.49347264 0.00820476 307 1519157700 2018.02.20 20:15 14.49390000 14.49390000 14.49020000 14.50110000 14.49351334 0.00817188 645 1519158600 2018.02.20 20:30 14.49400000 14.48180000 14.47747000 14.49590000 14.49239779 0.00818808 432 1519159500 2018.02.20 20:45 14.48180000 14.46400000 14.46390000 14.48430000 14.48969324 0.00994858 503 1519160400 2018.02.20 21:00 14.46430000 14.46710000 14.46040000 14.47260000 14.48754150 0.01117558 434 1519161300 2018.02.20 21:15 14.46680000 14.47200000 14.46110000 14.47590000 14.48606136 0.01194019 454 1519162200 2018.02.20 21:30 14.47200000 14.47600000 14.46820000 14.47680000 14.48510313 0.01202085 308 1519163100 2018.02.20 21:45 14.47590000 14.47240000 14.47080000 14.47800000 14.48389331 0.01105182 321 1519164000 2018.02.20 22:00 14.47240000 14.47370000 14.47120000 14.47620000 14.48292252 0.01128369 177 1519164900 2018.02.20 22:15 14.48167000 14.48250000 14.47740000 14.48590000 14.48288228 0.01072982 222 1519165800 2018.02.20 22:30 14.48220000 14.47520000 14.47000000 14.48220000 14.48215063 0.01060398 440 1519166700 2018.02.20 22:45 14.47520000 14.46960000 14.46690000 14.47520000 14.48095533 0.01061474 334 1519167600 2018.02.20 23:00 14.46960000 14.46650000 14.46160000 14.46970000 14.47957864 0.01109888 135 1519168500 2018.02.20 23:15 14.46590000 14.46980000 14.46590000 14.47080000 14.47864734 0.01140135 146 1519169400 2018.02.20 23:30 14.46820000 14.47190000 14.46530000 14.47220000 14.47800473 0.01158932 230 1519170300 2018.02.20 23:45 14.47190000 14.47170000 14.46700000 14.47390000 14.47740428 0.01170379 167 1519171200 2018.02.21 00:00 14.46890000 14.45320000 14.44900000 14.46890000 14.47509911 0.01285229 36 1519172100 2018.02.21 00:15 14.45340000 14.46520000 14.45210000 14.46670000 14.47415634 0.01218120 57 1519173000 2018.02.21 00:30 14.46470000 14.46370000 14.45900000 14.46510000 14.47316050 0.01106700 49 1519173900 2018.02.21 00:45 14.46360000 14.46270000 14.45770000 14.46490000 14.47216426 0.00973312 56 1519174800 2018.02.21 01:00 14.46360000 14.45790000 14.45700000 14.46530000 14.47080576 0.00882270 123 1519175700 2018.02.21 01:15 14.45850000 14.47024000 14.44719000 14.47510000 14.47075188 0.00714392 341 1519176600 2018.02.21 01:30 14.46871000 14.46738000 14.44710000 14.47049000 14.47043075 0.00665171 398 1519177500 2018.02.21 01:45 14.46738000 14.45850000 14.44661000 14.47476000 14.46929448 0.00677364 382 1519178400 2018.02.21 02:00 14.45840000 14.47402000 14.45558000 14.47590000 14.46974453 0.00689124 223 1519179300 2018.02.21 02:15 14.47402000 14.47519000 14.47120000 14.47802000 14.47026315 0.00706380 295 1519180200 2018.02.21 02:30 14.47519000 14.47890000 14.45686000 14.48780000 14.47108571 0.00739710 489 1519181100 2018.02.21 02:45 14.47890000 14.46920000 14.46890000 14.48070000 14.47090612 0.00735108 446 1519182000 2018.02.21 03:00 14.46984000 14.47026000 14.46670000 14.48150000 14.47084458 0.00730744 529 1519182900 2018.02.21 03:15 14.47110000 14.47510000 14.46907000 14.47890000 14.47124986 0.00705200 622 1519183800 2018.02.21 03:30 14.47520000 14.48030000 14.47340000 14.48160000 14.47211178 0.00764316 300 1519184700 2018.02.21 03:45 14.48070000 14.48340000 14.47760000 14.48390000 14.47318685 0.00847189 158 1519185600 2018.02.21 04:00 14.48350000 14.48385000 14.46940000 14.49240000 14.47420238 0.00908177 379 1519186500 2018.02.21 04:15 14.48385000 14.48850000 14.47160000 14.48960000 14.47556406 0.01010697 490 1519187400 2018.02.21 04:30 14.48860000 14.47350000 14.46820000 14.48900000 14.47536748 0.00999953 488 1519188300 2018.02.21 04:45 14.47350000 14.50060000 14.47090000 14.50060000 14.47777058 0.01226028 379 1519189200 2018.02.21 05:00 14.50000000 14.49870000 14.47860000 14.50010000 14.47976386 0.01255465 149 1519190100 2018.02.21 05:15 14.49860000 14.50020000 14.49500000 14.50100000 14.48171016 0.01356364 241 1519191000 2018.02.21 05:30 14.49960000 14.50340000 14.49810000 14.50610000 14.48377586 0.01443696 232 1519191900 2018.02.21 05:45 14.50330000 14.50490000 14.50280000 14.50860000 14.48578768 0.01499811 96 1519192800 2018.02.21 06:00 14.50460000 14.50530000 14.50390000 14.50850000 14.48764600 0.01478649 116 1519193700 2018.02.21 06:15 14.50500000 14.50880000 14.50350000 14.51140000 14.48966066 0.01551086 190 1519194600 2018.02.21 06:30 14.50880000 14.50750000 14.50710000 14.51030000 14.49135965 0.01560720 201 1519195500 2018.02.21 06:45 14.50670000 14.49640000 14.49470000 14.50670000 14.49183968 0.01390891 273 1519196400 2018.02.21 07:00 14.49650000 14.50210000 14.49190000 14.50310000 14.49281685 0.01366743 298 1519197300 2018.02.21 07:15 14.50210000 14.50200000 14.49980000 14.50500000 14.49369144 0.01335267 242 1519198200 2018.02.21 07:30 14.50230000 14.50190000 14.49920000 14.51420000 14.49447321 0.01314288 273 1519199100 2018.02.21 07:45 14.50140000 14.50220000 14.49914000 14.51362000 14.49520909 0.01201524 292 1519200000 2018.02.21 08:00 14.50160000 14.49390000 14.48800000 14.50500000 14.49508442 0.01065124 379 1519200900 2018.02.21 08:15 14.49400000 14.49610000 14.49220000 14.49740000 14.49518114 0.00965571 249 1519201800 2018.02.21 08:30 14.49580000 14.48830000 14.48500000 14.49930000 14.49452579 0.00935109 208 1519202700 2018.02.21 08:45 14.48830000 14.49060000 14.48280000 14.49710000 14.49415191 0.00918375 460 1519203600 2018.02.21 09:00 14.49060000 14.48230000 14.46670000 14.49060000 14.49302315 0.00972495 614 1519204500 2018.02.21 09:15 14.48230000 14.48081000 14.46857000 14.49110000 14.49186000 0.01056206 696 1519205400 2018.02.21 09:30 14.48009000 14.47210000 14.45824000 14.48350000 14.48997809 0.01169433 863 1519206300 2018.02.21 09:45 14.47210000 14.44525000 14.43831000 14.47320000 14.48571827 0.01687404 824 1519207200 2018.02.21 10:00 14.44806000 14.42996000 14.42810000 14.45295000 14.48040796 0.02264675 831 1519208100 2018.02.21 10:15 14.42997000 14.40731000 14.40731000 14.43870000 14.47344625 0.02979206 621 1519209000 2018.02.21 10:30 14.40731000 14.42540000 14.40390000 14.43000000 14.46887042 0.03253889 708 1519209900 2018.02.21 10:45 14.42540000 14.40730000 14.40440000 14.42540000 14.46300657 0.03628205 809 1519210800 2018.02.21 11:00 14.40675000 14.42440000 14.40250000 14.42960000 14.45932975 0.03728516 1266 1519211700 2018.02.21 11:15 14.42300000 14.45879000 14.42200000 14.46010000 14.45927835 0.03562313 1143 1519212600 2018.02.21 11:30 14.45659000 14.45790000 14.44470000 14.46019000 14.45914708 0.03398836 792 1519213500 2018.02.21 11:45 14.45790000 14.47710000 14.45580000 14.47800000 14.46085688 0.03281809 1043 1519214400 2018.02.21 12:00 14.47710000 14.47690000 14.47310000 14.48310000 14.46238480 0.03148626 733 1519215300 2018.02.21 12:15 14.47690000 14.48020000 14.46441000 14.48880000 14.46408148 0.03038103 753 1519216200 2018.02.21 12:30 14.48090000 14.47280000 14.46300000 14.48372000 14.46491182 0.02927426 698 1519217100 2018.02.21 12:45 14.47240000 14.47153000 14.47046000 14.48176000 14.46554212 0.02817421 723 1519218000 2018.02.21 13:00 14.47191000 14.47410000 14.46770000 14.48540000 14.46635716 0.02766545 624 1519218900 2018.02.21 13:15 14.47410000 14.45552000 14.45300000 14.48020000 14.46532505 0.02669735 651 1519219800 2018.02.21 13:30 14.45552000 14.42947000 14.42857000 14.45580000 14.46191028 0.02642955 456 1519220700 2018.02.21 13:45 14.42984000 14.43147000 14.42379000 14.43663000 14.45901121 0.02570243 582 1519221600 2018.02.21 14:00 14.43109000 14.35190000 14.35150000 14.43960000 14.44881014 0.03249858 1781 1519222500 2018.02.21 14:15 14.35190000 14.33860000 14.31458000 14.35280000 14.43831393 0.03904998 1381 1519223400 2018.02.21 14:30 14.33860000 14.34220000 14.32560000 14.35210000 14.42916023 0.04375485 979 1519224300 2018.02.21 14:45 14.34420000 14.35370000 14.33090000 14.36660000 14.42197354 0.04717981 817 1519225200 2018.02.21 15:00 14.35390000 14.33294000 14.33248000 14.35739000 14.41349415 0.05211989 892 1519226100 2018.02.21 15:15 14.33350000 14.31990000 14.31720000 14.34050000 14.40458042 0.05772403 1011 1519227000 2018.02.21 15:30 14.32077000 14.32407000 14.30543000 14.32934000 14.39691277 0.06195432 1128 1519227900 2018.02.21 15:45 14.32448000 14.33391000 14.31683000 14.34399000 14.39091250 0.06503005 741 1519228800 2018.02.21 16:00 14.33354000 14.33925000 14.32431000 14.34348000 14.38599226 0.06693334 1350 1519229700 2018.02.21 16:15 14.33972000 14.34799000 14.32678000 14.35219000 14.38237300 0.06637728 1730 1519230600 2018.02.21 16:30 14.34793000 14.35367000 14.33829000 14.36230000 14.37963938 0.06511836 1599 1519231500 2018.02.21 16:45 14.35367000 14.34374000 14.34066000 14.36329000 14.37622039 0.06247807 1360 1519232400 2018.02.21 17:00 14.34250000 14.36100000 14.33690000 14.36250000 14.37477083 0.05856392 1412 1519233300 2018.02.21 17:15 14.36093000 14.35235000 14.34697000 14.36385000 14.37263551 0.05395433 714 1519234200 2018.02.21 17:30 14.35235000 14.33511000 14.33376000 14.36135000 14.36906166 0.04970973 701 1519235100 2018.02.21 17:45 14.33511000 14.33542000 14.32880000 14.35435000 14.36585769 0.04441731 1200 1519236000 2018.02.21 18:00 14.33460000 14.35090000 14.32802000 14.35960000 14.36443315 0.03706853 1191 1519236900 2018.02.21 18:15 14.35090000 14.33931000 14.32866000 14.35630000 14.36204047 0.03052040 1204 1519237800 2018.02.21 18:30 14.33961000 14.33590000 14.33310000 14.34860000 14.35955090 0.02579696 551 1519238700 2018.02.21 18:45 14.33580000 14.32760000 14.32552000 14.34220000 14.35650796 0.01881767 602 1519239600 2018.02.21 19:00 14.32890000 14.33340000 14.32250000 14.34290000 14.35430720 0.01766739 685 1519240500 2018.02.21 19:15 14.33330000 14.32690000 14.31760000 14.33420000 14.35169699 0.01633030 575 1519241400 2018.02.21 19:30 14.32680000 14.32680000 14.32110000 14.32910000 14.34932585 0.01539857 405 1519242300 2018.02.21 19:45 14.32670000 14.32320000 14.30781000 14.32790000 14.34683767 0.01469614 612 1519243200 2018.02.21 20:00 14.32370000 14.32250000 14.32070000 14.32990000 14.34451980 0.01393061 531 1519244100 2018.02.21 20:15 14.32220000 14.32620000 14.32150000 14.33170000 14.34277505 0.01253809 346 1519245000 2018.02.21 20:30 14.32620000 14.33890000 14.32060000 14.34520000 14.34240600 0.01169840 812 1519245900 2018.02.21 20:45 14.33930000 14.32030000 14.30916000 14.35121000 14.34030067 0.01180845 545 1519246800 2018.02.21 21:00 14.31870000 14.31620000 14.29570000 14.32950000 14.33800537 0.01238358 1649 1519247700 2018.02.21 21:15 14.31570000 14.31370000 14.31370000 14.33330000 14.33569057 0.01286229 1011 1519248600 2018.02.21 21:30 14.31430000 14.32540000 14.31340000 14.33110000 14.33471052 0.01223726 705 1519249500 2018.02.21 21:45 14.32440000 14.32540000 14.30660000 14.33890000 14.33382380 0.01206964 801 1519250400 2018.02.21 22:00 14.32460000 14.33060000 14.32300000 14.34450000 14.33351677 0.01035383 711 1519251300 2018.02.21 22:15 14.33060000 14.34330000 14.32990000 14.34600000 14.33444851 0.01009704 480 1519252200 2018.02.21 22:30 14.34250000 14.34020000 14.33470000 14.35140000 14.33499627 0.01042301 447 1519253100 2018.02.21 22:45 14.34020000 14.34070000 14.33460000 14.34650000 14.33553948 0.01075069 472 1519254000 2018.02.21 23:00 14.34070000 14.34440000 14.34070000 14.36310000 14.33638334 0.01084850 436 1519254900 2018.02.21 23:15 14.34270000 14.33180000 14.32660000 14.35000000 14.33594683 0.01061328 480 1519255800 2018.02.21 23:30 14.33180000 14.33390000 14.32500000 14.34670000 14.33575190 0.01050728 317 1519256700 2018.02.21 23:45 14.33280000 14.32110000 14.32050000 14.33460000 14.33435648 0.01007977 114 1519257600 2018.02.22 00:00 14.30980000 14.32350000 14.30980000 14.32540000 14.33332253 0.00984502 78 1519258500 2018.02.22 00:15 14.32350000 14.32340000 14.32290000 14.32440000 14.33237752 0.00957628 58 1519259400 2018.02.22 00:30 14.32370000 14.31840000 14.31800000 14.32390000 14.33104633 0.00951043 53 1519260300 2018.02.22 00:45 14.31830000 14.31550000 14.31370000 14.31970000 14.32956573 0.00958878 42 1519261200 2018.02.22 01:00 14.31560000 14.33110000 14.31560000 14.33170000 14.32971185 0.00948613 95 1519262100 2018.02.22 01:15 14.33110000 14.33070000 14.32850000 14.33230000 14.32980596 0.00946942 84 1519263000 2018.02.22 01:30 14.33060000 14.33711000 14.32960000 14.33810000 14.33050158 0.00952533 175 1519263900 2018.02.22 01:45 14.33711000 14.33232000 14.33149000 14.33850000 14.33067476 0.00928794 177 1519264800 2018.02.22 02:00 14.33232000 14.32330000 14.32021000 14.33232000 14.32997241 0.00877835 150 1519265700 2018.02.22 02:15 14.32310000 14.32260000 14.31420000 14.32310000 14.32927027 0.00816696 124 1519266600 2018.02.22 02:30 14.32300000 14.32040000 14.31960000 14.32510000 14.32842548 0.00842397 123 1519267500 2018.02.22 02:45 14.32030000 14.33010000 14.31830000 14.33250000 14.32858496 0.00838200 125 1519268400 2018.02.22 03:00 14.33060000 14.32260000 14.31970000 14.33210000 14.32801497 0.00854461 188 1519269300 2018.02.22 03:15 14.32250000 14.33190000 14.32100000 14.33190000 14.32838497 0.00785336 166 1519270200 2018.02.22 03:30 14.33190000 14.33170000 14.32750000 14.34030000 14.32870069 0.00744188 260 1519271100 2018.02.22 03:45 14.33140000 14.32790000 14.32220000 14.33190000 14.32862443 0.00693294 269 1519272000 2018.02.22 04:00 14.32710000 14.33990000 14.32520000 14.34020000 14.32969829 0.00675500 279 1519272900 2018.02.22 04:15 14.33960000 14.34250000 14.33900000 14.34330000 14.33091750 0.00769672 207 1519273800 2018.02.22 04:30 14.34240000 14.34110000 14.33930000 14.34350000 14.33188727 0.00835981 116 1519274700 2018.02.22 04:45 14.34140000 14.34310000 14.34020000 14.34490000 14.33295515 0.00875707 97 1519275600 2018.02.22 05:00 14.34310000 14.33700000 14.33640000 14.34310000 14.33334037 0.00868091 118 1519276500 2018.02.22 05:15 14.33590000 14.33960000 14.33550000 14.34290000 14.33393652 0.00869439 164 1519277400 2018.02.22 05:30 14.33930000 14.34390000 14.33730000 14.34660000 14.33488543 0.00852359 109 1519278300 2018.02.22 05:45 14.34390000 14.34310000 14.33560000 14.35040000 14.33566777 0.00773722 517 1519279200 2018.02.22 06:00 14.34249000 14.34260000 14.34030000 14.35592000 14.33632798 0.00797720 177 1519280100 2018.02.22 06:15 14.34260000 14.34460000 14.33840000 14.35010000 14.33711579 0.00827023 271 1519281000 2018.02.22 06:30 14.34480000 14.34220000 14.34110000 14.35140000 14.33760000 0.00847676 344 1519281900 2018.02.22 06:45 14.34220000 14.32880000 14.32630000 14.34580000 14.33676191 0.00840153 915 1519282800 2018.02.22 07:00 14.32890000 14.32820000 14.32700000 14.33310000 14.33594649 0.00795557 253 1519283700 2018.02.22 07:15 14.32840000 14.32490000 14.31960000 14.33110000 14.33489444 0.00776164 354 1519284600 2018.02.22 07:30 14.32460000 14.31790000 14.31290000 14.32460000 14.33327592 0.00822941 154 1519285500 2018.02.22 07:45 14.31790000 14.30810000 14.30630000 14.31990000 14.33087822 0.01041705 304 1519286400 2018.02.22 08:00 14.30810000 14.30890000 14.30514000 14.31250000 14.32878505 0.01200659 357 1519287300 2018.02.22 08:15 14.30920000 14.30830000 14.30490000 14.31110000 14.32683409 0.01348497 269 1519288200 2018.02.22 08:30 14.30830000 14.31150000 14.30730000 14.31890000 14.32537370 0.01439849 264 1519289100 2018.02.22 08:45 14.31140000 14.32130000 14.31112000 14.32440000 14.32498573 0.01456868 460 1519290000 2018.02.22 09:00 14.32110000 14.32430000 14.31520000 14.33200000 14.32492042 0.01420633 486 1519290900 2018.02.22 09:15 14.32490000 14.34600000 14.32130000 14.35190000 14.32692800 0.01382520 449 1519291800 2018.02.22 09:30 14.34540000 14.35750000 14.34200000 14.36060000 14.32983962 0.01456253 589 1519292700 2018.02.22 09:45 14.35750000 14.37560000 14.35500000 14.37560000 14.33419775 0.01737547 512 1519293600 2018.02.22 10:00 14.37650000 14.38600000 14.37130000 14.40000000 14.33913130 0.02122460 844 1519294500 2018.02.22 10:15 14.38660000 14.37780000 14.37590000 14.39160000 14.34281403 0.02353602 518 1519295400 2018.02.22 10:30 14.37810000 14.40050000 14.36170000 14.40340000 14.34830794 0.02797170 971 1519296300 2018.02.22 10:45 14.40150000 14.40570000 14.39347000 14.41000000 14.35377385 0.03214453 853 1519297200 2018.02.22 11:00 14.40570000 14.41360000 14.39910000 14.41380000 14.35947158 0.03633691 944 1519298100 2018.02.22 11:15 14.41360000 14.40819000 14.40091000 14.41530000 14.36411143 0.03923766 895 1519299000 2018.02.22 11:30 14.40719000 14.40170000 14.39530000 14.40970000 14.36769129 0.04099352 746 1519299900 2018.02.22 11:45 14.40170000 14.37830000 14.37195000 14.40380000 14.36870164 0.04045618 888 1519300800 2018.02.22 12:00 14.37830000 14.37268000 14.35880000 14.38240000 14.36908053 0.03954938 937 1519301700 2018.02.22 12:15 14.37268000 14.35320000 14.34580000 14.37268000 14.36756810 0.03808568 755 1519302600 2018.02.22 12:30 14.35330000 14.35481000 14.34076000 14.35947000 14.36635304 0.03633311 942 1519303500 2018.02.22 12:45 14.35520000 14.38040000 14.35277000 14.38380000 14.36769085 0.03416921 842 1519304400 2018.02.22 13:00 14.38080000 14.40080000 14.37450000 14.40320000 14.37084410 0.03243129 700 1519305300 2018.02.22 13:15 14.40070000 14.37930000 14.37043000 14.40230000 14.37164943 0.02928861 1092 1519306200 2018.02.22 13:30 14.38000000 14.36650000 14.35854000 14.38040000 14.37115900 0.02611480 767 1519307100 2018.02.22 13:45 14.36609000 14.36520000 14.36170000 14.37680000 14.37059148 0.02380909 621 1519308000 2018.02.22 14:00 14.36568000 14.39330000 14.36530000 14.39330000 14.37275420 0.02111396 763 1519308900 2018.02.22 14:15 14.39330000 14.38110000 14.38070000 14.40253000 14.37354903 0.01996142 795 1519309800 2018.02.22 14:30 14.38110000 14.39026000 14.36850000 14.40409000 14.37514056 0.01918394 2025 1519310700 2018.02.22 14:45 14.39026000 14.39140000 14.38581000 14.40080000 14.37668907 0.01878775 1155 1519311600 2018.02.22 15:00 14.39143000 14.37953000 14.37182000 14.39600000 14.37695964 0.01856824 1003 1519312500 2018.02.22 15:15 14.37973000 14.38659000 14.37589000 14.39410000 14.37787682 0.01830828 731 1519313400 2018.02.22 15:30 14.38559000 14.36230000 14.34950000 14.39339000 14.37639331 0.01843520 1405 1519314300 2018.02.22 15:45 14.36240000 14.35490000 14.34932000 14.36710000 14.37434633 0.01848904 1233 1519315200 2018.02.22 16:00 14.35516000 14.36812000 14.35490000 14.38300000 14.37375334 0.01649042 1356 1519316100 2018.02.22 16:15 14.36820000 14.36120000 14.35850000 14.38040000 14.37255779 0.01508345 998 1519317000 2018.02.22 16:30 14.36030000 14.35970000 14.34454000 14.36520000 14.37133324 0.01408172 1107 1519317900 2018.02.22 16:45 14.35970000 14.36919000 14.35435000 14.37890000 14.37112912 0.01403687 1311 1519318800 2018.02.22 17:00 14.36954000 14.36500000 14.35760000 14.37680000 14.37054539 0.01419437 832 1519319700 2018.02.22 17:15 14.36504000 14.36390000 14.35900000 14.37200000 14.36991250 0.01389269 645 1519320600 2018.02.22 17:30 14.36590000 14.37940000 14.36259000 14.38340000 14.37081607 0.01333786 711 1519321500 2018.02.22 17:45 14.38040000 14.36011000 14.35629000 14.38040000 14.36979644 0.01365083 718 1519322400 2018.02.22 18:00 14.36011000 14.35790000 14.34910000 14.36860000 14.36866345 0.01229062 1031 1519323300 2018.02.22 18:15 14.35850000 14.35940000 14.35000000 14.36290000 14.36778122 0.01241584 728 1519324200 2018.02.22 18:30 14.35900000 14.37160000 14.35900000 14.37570000 14.36814491 0.01235263 765 1519325100 2018.02.22 18:45 14.37010000 14.38880000 14.36832000 14.39339000 14.37011206 0.01270670 789 1519326000 2018.02.22 19:00 14.38740000 14.40480000 14.37240000 14.40650000 14.37341567 0.01371704 1595 1519326900 2018.02.22 19:15 14.40480000 14.40040000 14.38960000 14.40650000 14.37598561 0.01505414 1786 1519327800 2018.02.22 19:30 14.40100000 14.40140000 14.39630000 14.40770000 14.37840603 0.01621232 1136 1519328700 2018.02.22 19:45 14.40120000 14.39410000 14.39250000 14.40590000 14.37990069 0.01675919 915 1519329600 2018.02.22 20:00 14.39410000 14.40020000 14.38850000 14.40610000 14.38183396 0.01795581 1357 1519330500 2018.02.22 20:15 14.39990000 14.39750000 14.39720000 14.40600000 14.38332596 0.01879356 746 1519331400 2018.02.22 20:30 14.39710000 14.40520000 14.39710000 14.41060000 14.38540921 0.01951820 1369 1519332300 2018.02.22 20:45 14.40520000 14.39740000 14.39530000 14.40550000 14.38655119 0.01883240 692 1519333200 2018.02.22 21:00 14.39740000 14.39480000 14.39160000 14.40020000 14.38733679 0.01869419 572 1519334100 2018.02.22 21:15 14.39440000 14.39290000 14.38850000 14.39860000 14.38786662 0.01793164 963 1519335000 2018.02.22 21:30 14.39330000 14.38950000 14.37240000 14.39690000 14.38802218 0.01682339 868 1519335900 2018.02.22 21:45 14.38950000 14.39990000 14.38811000 14.40460000 14.38915340 0.01666513 466 1519336800 2018.02.22 22:00 14.40020000 14.39480000 14.39060000 14.40550000 14.38969117 0.01587461 766 1519337700 2018.02.22 22:15 14.39450000 14.39320000 14.38940000 14.39680000 14.39002534 0.01482641 311 1519338600 2018.02.22 22:30 14.39330000 14.38420000 14.37302000 14.39380000 14.38947055 0.01467973 695 1519339500 2018.02.22 22:45 14.38603000 14.37580000 14.37580000 14.39220000 14.38816859 0.01361268 629 1519340400 2018.02.22 23:00 14.37660000 14.37620000 14.36950000 14.38213000 14.38702873 0.01243589 307 1519341300 2018.02.22 23:15 14.37620000 14.37208000 14.37090000 14.38086000 14.38560504 0.01196228 201 1519342200 2018.02.22 23:30 14.37208000 14.36470000 14.36470000 14.38173000 14.38361408 0.01349649 291 1519343100 2018.02.22 23:45 14.36470000 14.36100000 14.35610000 14.36840000 14.38146036 0.01544484 314 1519344000 2018.02.23 00:00 14.35980000 14.36550000 14.35950000 14.37350000 14.37994033 0.01569563 61 1519344900 2018.02.23 00:15 14.36570000 14.36560000 14.36470000 14.36600000 14.37857458 0.01596681 52 1519345800 2018.02.23 00:30 14.36560000 14.36450000 14.35800000 14.36650000 14.37723414 0.01601101 68 1519346700 2018.02.23 00:45 14.36450000 14.36430000 14.36390000 14.36630000 14.37600232 0.01631343 81 1519347600 2018.02.23 01:00 14.36430000 14.36380000 14.34870000 14.38030000 14.37484020 0.01604985 483 1519348500 2018.02.23 01:15 14.36390000 14.36990000 14.34870000 14.37290000 14.37436970 0.01542722 389 1519349400 2018.02.23 01:30 14.36990000 14.36310000 14.34620000 14.37169000 14.37329640 0.01431911 310 1519350300 2018.02.23 01:45 14.36360000 14.37810000 14.35949000 14.37810000 14.37375388 0.01320007 135 1519351200 2018.02.23 02:00 14.37810000 14.37730000 14.36480000 14.37911000 14.37409161 0.01230622 246 1519352100 2018.02.23 02:15 14.37770000 14.37640000 14.37420000 14.38250000 14.37431145 0.01156171 225 1519353000 2018.02.23 02:30 14.37640000 14.37400000 14.37350000 14.37710000 14.37428179 0.01105164 218 1519353900 2018.02.23 02:45 14.37400000 14.37570000 14.36880000 14.37770000 14.37441686 0.00947559 236 1519354800 2018.02.23 03:00 14.37470000 14.36430000 14.35830000 14.37470000 14.37345335 0.00833111 342 1519355700 2018.02.23 03:15 14.36430000 14.36460000 14.36128000 14.37056000 14.37261017 0.00698630 212 1519356600 2018.02.23 03:30 14.36490000 14.36690000 14.36410000 14.36880000 14.37206635 0.00634801 103 1519357500 2018.02.23 03:45 14.36680000 14.35960000 14.35720000 14.36920000 14.37087908 0.00632650 214 1519358400 2018.02.23 04:00 14.36029000 14.35150000 14.34990000 14.36690000 14.36903345 0.00685606 366 1519359300 2018.02.23 04:15 14.35250000 14.35220000 14.34310000 14.36100000 14.36743026 0.00735082 989 1519360200 2018.02.23 04:30 14.35240000 14.36435000 14.34540000 14.36670000 14.36713691 0.00731170 317 1519361100 2018.02.23 04:45 14.36435000 14.35953000 14.35772000 14.36569000 14.36641244 0.00730986 185 1519362000 2018.02.23 05:00 14.35953000 14.36140000 14.35680000 14.36510000 14.36593506 0.00737180 321 1519362900 2018.02.23 05:15 14.36140000 14.36610000 14.35720000 14.36660000 14.36595077 0.00737165 235 1519363800 2018.02.23 05:30 14.36610000 14.35970000 14.35960000 14.36680000 14.36535546 0.00749485 169 1519364700 2018.02.23 05:45 14.35960000 14.36410000 14.35840000 14.36510000 14.36523589 0.00750170 175 1519365600 2018.02.23 06:00 14.36390000 14.36690000 14.36270000 14.36690000 14.36539438 0.00749415 155 1519366500 2018.02.23 06:15 14.36650000 14.36560000 14.36440000 14.36890000 14.36541396 0.00742583 205 1519367400 2018.02.23 06:30 14.36540000 14.36630000 14.36380000 14.36730000 14.36549835 0.00740732 189 1519368300 2018.02.23 06:45 14.36620000 14.37270000 14.35650000 14.37280000 14.36618422 0.00707431 186 1519369200 2018.02.23 07:00 14.37260000 14.37100000 14.36710000 14.37380000 14.36664286 0.00679647 135 1519370100 2018.02.23 07:15 14.37290000 14.36970000 14.36860000 14.37350000 14.36693402 0.00656139 277 1519371000 2018.02.23 07:30 14.36960000 14.36340000 14.35400000 14.37080000 14.36659745 0.00628538 331 1519371900 2018.02.23 07:45 14.36400000 14.36660000 14.36380000 14.37020000 14.36659769 0.00594681 204 1519372800 2018.02.23 08:00 14.36580000 14.36050000 14.35920000 14.36760000 14.36601696 0.00581848 340 1519373700 2018.02.23 08:15 14.35930000 14.36590000 14.35530000 14.36590000 14.36600582 0.00580547 343 1519374600 2018.02.23 08:30 14.36580000 14.37030000 14.36260000 14.37340000 14.36641479 0.00604157 687 1519375500 2018.02.23 08:45 14.37060000 14.36610000 14.36366000 14.37700000 14.36638481 0.00583534 340 1519376400 2018.02.23 09:00 14.36622000 14.36510000 14.35970000 14.37120000 14.36626245 0.00476456 423 1519377300 2018.02.23 09:15 14.36510000 14.35020000 14.35020000 14.36930000 14.36473269 0.00484766 509 1519378200 2018.02.23 09:30 14.35020000 14.35470000 14.33910000 14.35470000 14.36377719 0.00534744 519 1519379100 2018.02.23 09:45 14.35470000 14.32567000 14.32567000 14.35890000 14.36014794 0.01024290 525 1519380000 2018.02.23 10:00 14.32567000 14.33260000 14.31380000 14.33863000 14.35752432 0.01244866 1276 1519380900 2018.02.23 10:15 14.33240000 14.32900000 14.29659000 14.33240000 14.35480772 0.01445754 1345 1519381800 2018.02.23 10:30 14.32862000 14.30600000 14.30227000 14.32862000 14.35015937 0.01911478 702 1519382700 2018.02.23 10:45 14.30561000 14.26826000 14.26660000 14.31040000 14.34235943 0.02789049 886 1519383600 2018.02.23 11:00 14.26850000 14.28071000 14.25840000 14.29450000 14.33648805 0.03213778 1139 1519384500 2018.02.23 11:15 14.28071000 14.27468000 14.27211000 14.28430000 14.33060157 0.03595063 658 1519385400 2018.02.23 11:30 14.27660000 14.27280000 14.26793000 14.27780000 14.32509666 0.03886899 624 1519386300 2018.02.23 11:45 14.27250000 14.26970000 14.26480000 14.27441000 14.31982079 0.04078852 431 1519387200 2018.02.23 12:00 14.26965000 14.29050000 14.26480000 14.29101000 14.31702833 0.04044084 577 1519388100 2018.02.23 12:15 14.28940000 14.27750000 14.27640000 14.29450000 14.31326373 0.04056330 575 1519389000 2018.02.23 12:30 14.27760000 14.28040000 14.27441000 14.28220000 14.31013385 0.04034754 413 1519389900 2018.02.23 12:45 14.27885000 14.27350000 14.25750000 14.28110000 14.30664491 0.03983289 1029 1519390800 2018.02.23 13:00 14.27340000 14.27590000 14.25790000 14.27773000 14.30371683 0.03906109 1115 1519391700 2018.02.23 13:15 14.27610000 14.27690000 14.27500000 14.28440000 14.30116284 0.03730702 427 1519392600 2018.02.23 13:30 14.27690000 14.27072000 14.26924000 14.27820000 14.29826352 0.03482367 487 1519393500 2018.02.23 13:45 14.27046000 14.27406000 14.26918000 14.27530000 14.29595843 0.03183440 627 1519394400 2018.02.23 14:00 14.27390000 14.25210000 14.25150000 14.27550000 14.29178143 0.02921036 1202 1519395300 2018.02.23 14:15 14.25220000 14.24730000 14.23262000 14.25520000 14.28754511 0.02749561 914 1519396200 2018.02.23 14:30 14.24730000 14.23990000 14.22075000 14.25040000 14.28300748 0.02458449 908 1519397100 2018.02.23 14:45 14.23990000 14.23140000 14.22940000 14.24500000 14.27809248 0.02457162 644 1519398000 2018.02.23 15:00 14.23140000 14.22215000 14.21690000 14.23540000 14.27276462 0.02368598 584 1519398900 2018.02.23 15:15 14.22252000 14.21849000 14.21411000 14.22635000 14.26759561 0.02231983 614 1519399800 2018.02.23 15:30 14.21849000 14.20258000 14.20258000 14.22730000 14.26140365 0.02407861 739 1519400700 2018.02.23 15:45 14.20258000 14.19240000 14.19237000 14.21370000 14.25483187 0.02810862 1029 1519401600 2018.02.23 16:00 14.19240000 14.22310000 14.19081000 14.22990000 14.25180979 0.02840518 900 1519402500 2018.02.23 16:15 14.22310000 14.22590000 14.22050000 14.23620000 14.24934219 0.02856036 827 1519403400 2018.02.23 16:30 14.22590000 14.22230000 14.21544000 14.22700000 14.24676674 0.02874397 1573 1519404300 2018.02.23 16:45 14.22210000 14.24160000 14.21720000 14.24200000 14.24627467 0.02831362 1130 1519405200 2018.02.23 17:00 14.24020000 14.27270000 14.23850000 14.27910000 14.24879137 0.02731798 932 1519406100 2018.02.23 17:15 14.27356000 14.25650000 14.25190000 14.27929000 14.24952553 0.02672353 593 1519407000 2018.02.23 17:30 14.25650000 14.23175000 14.22964000 14.25971000 14.24783262 0.02572109 529 1519407900 2018.02.23 17:45 14.23113000 14.23370000 14.21760000 14.23610000 14.24648666 0.02491763 916 1519408800 2018.02.23 18:00 14.23370000 14.22496000 14.22045000 14.23820000 14.24443650 0.02388117 947 1519409700 2018.02.23 18:15 14.22496000 14.20976000 14.19530000 14.22545000 14.24113397 0.02289384 800 1519410600 2018.02.23 18:30 14.21077000 14.20148000 14.19763000 14.21077000 14.23735741 0.02232179 482 1519411500 2018.02.23 18:45 14.20077000 14.20170000 14.19571000 14.20770000 14.23396146 0.02096816 503 1519412400 2018.02.23 19:00 14.20170000 14.20440000 14.20093000 14.23490000 14.23114608 0.02062813 1199 1519413300 2018.02.23 19:15 14.20440000 14.22240000 14.20330000 14.22370000 14.23031312 0.02012504 774 1519414200 2018.02.23 19:30 14.22270000 14.22350000 14.21561000 14.22643000 14.22966426 0.01984573 958 1519415100 2018.02.23 19:45 14.22310000 14.23860000 14.22216000 14.24670000 14.23051528 0.02022160 1064 1519416000 2018.02.23 20:00 14.23860000 14.23350000 14.23250000 14.24810000 14.23079954 0.02023875 785 1519416900 2018.02.23 20:15 14.23310000 14.22530000 14.20650000 14.23696000 14.23027577 0.01992788 1407 1519417800 2018.02.23 20:30 14.22450000 14.22560000 14.20720000 14.22840000 14.22983046 0.01886417 914 1519418700 2018.02.23 20:45 14.22530000 14.21160000 14.20700000 14.23130000 14.22809423 0.01714447 1189 1519419600 2018.02.23 21:00 14.21170000 14.19770000 14.19640000 14.21440000 14.22519954 0.01818721 607 1519420500 2018.02.23 21:15 14.19800000 14.19090000 14.18990000 14.19950000 14.22193292 0.01972623 365 1519421400 2018.02.23 21:30 14.19070000 14.20200000 14.19070000 14.20500000 14.22003454 0.02036354 425 1519422300 2018.02.23 21:45 14.20220000 14.20512000 14.19520000 14.20630000 14.21861411 0.02015770 650 1519423200 2018.02.23 22:00 14.20512000 14.20460000 14.19758000 14.20557000 14.21727943 0.01637186 693 1519424100 2018.02.23 22:15 14.20460000 14.20550000 14.20054000 14.20570000 14.21615758 0.01391193 379 1519425000 2018.02.23 22:30 14.20550000 14.21040000 14.20470000 14.21340000 14.21560924 0.01343795 271 1519425900 2018.02.23 22:45 14.20940000 14.20420000 14.20180000 14.21690000 14.21452265 0.01282225 546 1519426800 2018.02.23 23:00 14.20480000 14.19070000 14.19000000 14.20560000 14.21225382 0.01319081 298 1519427700 2018.02.23 23:15 14.19220000 14.19630000 14.19220000 14.20180000 14.21073441 0.01346063 147 1519428600 2018.02.23 23:30 14.19270000 14.19252000 14.18760000 14.19600000 14.20899971 0.01384272 288 1519429500 2018.02.23 23:45 14.19252000 14.18840000 14.18600000 14.19780000 14.20703783 0.01458417 221 1519603200 2018.02.26 00:00 14.19890000 14.19790000 14.19650000 14.19960000 14.20616756 0.01481701 50 1519604100 2018.02.26 00:15 14.19790000 14.21580000 14.19590000 14.21870000 14.20708493 0.01443866 54 1519605000 2018.02.26 00:30 14.21560000 14.22240000 14.18561000 14.22470000 14.20854351 0.01436412 65 1519605900 2018.02.26 00:45 14.22240000 14.22680000 14.22240000 14.22690000 14.21028223 0.01359981 42 1519606800 2018.02.26 01:00 14.22720000 14.22310000 14.22050000 14.23280000 14.21150297 0.01327049 98 1519607700 2018.02.26 01:15 14.22300000 14.22350000 14.22150000 14.22720000 14.21264554 0.01363622 86 1519608600 2018.02.26 01:30 14.22390000 14.20550000 14.18845000 14.22520000 14.21196501 0.01308367 139 1519609500 2018.02.26 01:45 14.20580000 14.21690000 14.19970000 14.21790000 14.21243501 0.01334954 104 1519610400 2018.02.26 02:00 14.21730000 14.21190000 14.20489000 14.21870000 14.21238406 0.01291468 124 1519611300 2018.02.26 02:15 14.21200000 14.21290000 14.21056000 14.22100000 14.21243320 0.01200728 128 1519612200 2018.02.26 02:30 14.21290000 14.22210000 14.21290000 14.22310000 14.21335384 0.01228382 96 1519613100 2018.02.26 02:45 14.22130000 14.22070000 14.21480000 14.22370000 14.21405348 0.01248737 99 1519614000 2018.02.26 03:00 14.22120000 14.22590000 14.22120000 14.23060000 14.21518172 0.01293787 98 1519614900 2018.02.26 03:15 14.22590000 14.21050000 14.21050000 14.22590000 14.21473584 0.01265689 172 1519615800 2018.02.26 03:30 14.21050000 14.20760000 14.19990000 14.21810000 14.21405624 0.01252554 219 1519616700 2018.02.26 03:45 14.20760000 14.20430000 14.20340000 14.20890000 14.21312707 0.01231167 184 1519617600 2018.02.26 04:00 14.20410000 14.20630000 14.20040000 14.20700000 14.21247687 0.01127616 155 1519618500 2018.02.26 04:15 14.20620000 14.20560000 14.20150000 14.20660000 14.21182193 0.01078317 94 1519619400 2018.02.26 04:30 14.20590000 14.20350000 14.20030000 14.20960000 14.21102937 0.01014599 117 1519620300 2018.02.26 04:45 14.20380000 14.20030000 14.19980000 14.20540000 14.21000752 0.00940860 202 1519621200 2018.02.26 05:00 14.20030000 14.20170000 14.19570000 14.20550000 14.20921633 0.00951744 297 1519622100 2018.02.26 05:15 14.20150000 14.20020000 14.19950000 14.20300000 14.20835763 0.00994997 373 1519623000 2018.02.26 05:30 14.20020000 14.21380000 14.19810000 14.21410000 14.20887595 0.00932500 441 1519623900 2018.02.26 05:45 14.21370000 14.21420000 14.20870000 14.21530000 14.20938301 0.00835943 373 1519624800 2018.02.26 06:00 14.21410000 14.21510000 14.21360000 14.22120000 14.20992748 0.00777856 345 1519625700 2018.02.26 06:15 14.21490000 14.21440000 14.21290000 14.21620000 14.21035344 0.00720030 230 1519626600 2018.02.26 06:30 14.21420000 14.21450000 14.21300000 14.21720000 14.21074835 0.00714680 285 1519627500 2018.02.26 06:45 14.21450000 14.21220000 14.21170000 14.21550000 14.21088660 0.00701935 283 1519628400 2018.02.26 07:00 14.21210000 14.21030000 14.20440000 14.21210000 14.21083073 0.00701649 327 1519629300 2018.02.26 07:15 14.21020000 14.20120000 14.20020000 14.21120000 14.20991352 0.00730586 282 1519630200 2018.02.26 07:30 14.20100000 14.19690000 14.19190000 14.21080000 14.20867414 0.00732053 492 1519631100 2018.02.26 07:45 14.19710000 14.19900000 14.19430000 14.20280000 14.20775279 0.00710034 522 1519632000 2018.02.26 08:00 14.19850000 14.19717000 14.18710000 14.20270000 14.20674491 0.00615752 2587 1519632900 2018.02.26 08:15 14.19809000 14.20610000 14.19260000 14.20660000 14.20668349 0.00609671 540 1519633800 2018.02.26 08:30 14.20610000 14.20210000 14.19750000 14.20790000 14.20624696 0.00614189 326 1519634700 2018.02.26 08:45 14.20210000 14.19550000 14.19390000 14.20450000 14.20522344 0.00654476 1012 1519635600 2018.02.26 09:00 14.19550000 14.19350000 14.19130000 14.20580000 14.20410692 0.00707748 1989 1519636500 2018.02.26 09:15 14.19341000 14.18570000 14.17810000 14.19500000 14.20235388 0.00831608 1122 1519637400 2018.02.26 09:30 14.18570000 14.21057000 14.18350000 14.21300000 14.20313637 0.00837589 897 1519638300 2018.02.26 09:45 14.21057000 14.20641000 14.20641000 14.22900000 14.20344815 0.00833780 772 1519639200 2018.02.26 10:00 14.20641000 14.19640000 14.18690000 14.21378000 14.20277689 0.00856701 990 1519640100 2018.02.26 10:15 14.19630000 14.24040000 14.19620000 14.24270000 14.20636005 0.01147279 917 1519641000 2018.02.26 10:30 14.24030000 14.25100000 14.23810000 14.25440000 14.21061147 0.01521504 1055 1519641900 2018.02.26 10:45 14.25090000 14.24690000 14.24520000 14.25553000 14.21406752 0.01773342 892 1519642800 2018.02.26 11:00 14.24690000 14.25370000 14.24190000 14.25640000 14.21784204 0.02061786 652 1519643700 2018.02.26 11:15 14.25350000 14.26190000 14.25120000 14.26870000 14.22203804 0.02389140 813 1519644600 2018.02.26 11:30 14.26190000 14.25800000 14.25800000 14.27788000 14.22546299 0.02615370 1023 1519645500 2018.02.26 11:45 14.25800000 14.25511000 14.24810000 14.26230000 14.22828651 0.02769594 986 1519646400 2018.02.26 12:00 14.25511000 14.26650000 14.25071000 14.26740000 14.23192589 0.02981119 658 1519647300 2018.02.26 12:15 14.26624000 14.25900000 14.25410000 14.26900000 14.23450438 0.03041703 518 1519648200 2018.02.26 12:30 14.25770000 14.27768000 14.25750000 14.27880000 14.23861634 0.03189063 534 1519649100 2018.02.26 12:45 14.27718000 14.26580000 14.26580000 14.28220000 14.24120526 0.03192463 816 1519650000 2018.02.26 13:00 14.26580000 14.27280000 14.26420000 14.27720000 14.24421429 0.03189060 627 1519650900 2018.02.26 13:15 14.27320000 14.27910000 14.27210000 14.28270000 14.24753673 0.03242768 342 1519651800 2018.02.26 13:30 14.27910000 14.28450000 14.27610000 14.28940000 14.25105705 0.03257011 360 1519652700 2018.02.26 13:45 14.28430000 14.28250000 14.28036000 14.29110000 14.25405161 0.03141567 473 1519653600 2018.02.26 14:00 14.28240000 14.28990000 14.27993000 14.29400000 14.25746574 0.02987004 512 1519654500 2018.02.26 14:15 14.28990000 14.29030000 14.28440000 14.29460000 14.26059282 0.02643199 383 1519655400 2018.02.26 14:30 14.29030000 14.28294000 14.28090000 14.29170000 14.26272112 0.02451782 399 1519656300 2018.02.26 14:45 14.28331000 14.28020000 14.28020000 14.28730000 14.26438577 0.02130563 373 1519657200 2018.02.26 15:00 14.27910000 14.27891000 14.27695000 14.28270000 14.26576903 0.01493044 716 1519658100 2018.02.26 15:15 14.27891000 14.26914000 14.26730000 14.28540000 14.26609008 0.01372969 813 1519659000 2018.02.26 15:30 14.26914000 14.26470000 14.25700000 14.27620000 14.26595769 0.01336141 804 1519659900 2018.02.26 15:45 14.26530000 14.26160000 14.25760000 14.27671000 14.26554267 0.01289447 951 1519660800 2018.02.26 16:00 14.26160000 14.26118000 14.25942000 14.27330000 14.26512718 0.01287704 606 1519661700 2018.02.26 16:15 14.26080000 14.26330000 14.25204000 14.26960000 14.26495316 0.01295923 934 1519662600 2018.02.26 16:30 14.26330000 14.26702000 14.25345000 14.26960000 14.26515000 0.01275785 827 1519663500 2018.02.26 16:45 14.26702000 14.26130000 14.25380000 14.26702000 14.26478334 0.01281776 731 1519664400 2018.02.26 17:00 14.26130000 14.27330000 14.25470000 14.27480000 14.26559445 0.01243719 1071 1519665300 2018.02.26 17:15 14.27330000 14.27770000 14.26710000 14.28680000 14.26674736 0.01188856 738 1519666200 2018.02.26 17:30 14.27529000 14.28160000 14.27439000 14.28988000 14.26816189 0.01125933 726 1519667100 2018.02.26 17:45 14.28171000 14.29861000 14.27960000 14.30227000 14.27106171 0.01164580 874 1519668000 2018.02.26 18:00 14.30014000 14.30030000 14.28530000 14.30870000 14.27384631 0.01227373 1251 1519668900 2018.02.26 18:15 14.30002000 14.29435000 14.28856000 14.30340000 14.27579905 0.01253880 701 1519669800 2018.02.26 18:30 14.29435000 14.28837000 14.28837000 14.30740000 14.27699628 0.01251545 726 1519670700 2018.02.26 18:45 14.28837000 14.28206000 14.27810000 14.29232000 14.27747854 0.01246360 786 1519671600 2018.02.26 19:00 14.28242000 14.27767000 14.27100000 14.28430000 14.27749677 0.01214989 746 1519672500 2018.02.26 19:15 14.27817000 14.27453000 14.27233000 14.28460000 14.27721422 0.01181645 500 1519673400 2018.02.26 19:30 14.27240000 14.25490000 14.24410000 14.27305000 14.27508906 0.01265990 1064 1519674300 2018.02.26 19:45 14.25520000 14.24420000 14.21190000 14.25880000 14.27214724 0.01440045 1510 1519675200 2018.02.26 20:00 14.24430000 14.22960000 14.22411000 14.24770000 14.26809513 0.01746202 1122 1519676100 2018.02.26 20:15 14.22920000 14.22990000 14.22030000 14.23610000 14.26445749 0.01999695 893 1519677000 2018.02.26 20:30 14.22930000 14.22330000 14.22290000 14.23450000 14.26053773 0.02284176 521 1519677900 2018.02.26 20:45 14.22420000 14.22050000 14.20150000 14.23060000 14.25672462 0.02553073 792 1519678800 2018.02.26 21:00 14.22090000 14.19250000 14.18700000 14.22270000 14.25060799 0.03091863 1307 1519679700 2018.02.26 21:15 14.19250000 14.18580000 14.18310000 14.19300000 14.24443580 0.03585694 863 1519680600 2018.02.26 21:30 14.18580000 14.18200000 14.17370000 14.18830000 14.23848953 0.03999705 754 1519681500 2018.02.26 21:45 14.18200000 14.20546000 14.18040000 14.21880000 14.23534386 0.04142276 591 1519682400 2018.02.26 22:00 14.20546000 14.20980000 14.20030000 14.21750000 14.23291111 0.04174046 633 1519683300 2018.02.26 22:15 14.21010000 14.21170000 14.20580000 14.22130000 14.23089101 0.04140997 753 1519684200 2018.02.26 22:30 14.21190000 14.23460000 14.21190000 14.23570000 14.23124424 0.03973883 753 1519685100 2018.02.26 22:45 14.23460000 14.23780000 14.23110000 14.23850000 14.23186860 0.03667646 376 1519686000 2018.02.26 23:00 14.23660000 14.23040000 14.22620000 14.23690000 14.23172873 0.03334900 243 1519686900 2018.02.26 23:15 14.23040000 14.23470000 14.23040000 14.23480000 14.23201171 0.03026839 160 1519687800 2018.02.26 23:30 14.23280000 14.23340000 14.23080000 14.23380000 14.23214393 0.02753319 168 1519688700 2018.02.26 23:45 14.23310000 14.23520000 14.23280000 14.23550000 14.23243498 0.02523510 207 1519689600 2018.02.27 00:00 14.23160000 14.23130000 14.21660000 14.23200000 14.23232689 0.02308649 68 1519690500 2018.02.27 00:15 14.23130000 14.23050000 14.22750000 14.23140000 14.23215290 0.02099619 56 1519691400 2018.02.27 00:30 14.22940000 14.22790000 14.22610000 14.23120000 14.23174786 0.02018489 60 1519692300 2018.02.27 00:45 14.22790000 14.22630000 14.22600000 14.22820000 14.23122902 0.01974580 21 1519693200 2018.02.27 01:00 14.22590000 14.22810000 14.22390000 14.23430000 14.23093102 0.01959546 177 1519694100 2018.02.27 01:15 14.22810000 14.22730000 14.22250000 14.23530000 14.23058521 0.01942791 210 1519695000 2018.02.27 01:30 14.22710000 14.23603000 14.22400000 14.23603000 14.23110376 0.01965745 254 1519695900 2018.02.27 01:45 14.23380000 14.24670000 14.23340000 14.24760000 14.23258911 0.02052057 167 1519696800 2018.02.27 02:00 14.24670000 14.24780000 14.24570000 14.25480000 14.23403777 0.01939041 353 1519697700 2018.02.27 02:15 14.24780000 14.25220000 14.24660000 14.25450000 14.23576751 0.01727504 488 1519698600 2018.02.27 02:30 14.25220000 14.24920000 14.24750000 14.25520000 14.23704679 0.01321511 442 1519699500 2018.02.27 02:45 14.25040000 14.25490000 14.24790000 14.25690000 14.23874710 0.01236731 669 1519700400 2018.02.27 03:00 14.25460000 14.25080000 14.24910000 14.25470000 14.23989499 0.01118739 328 1519701300 2018.02.27 03:15 14.25060000 14.25110000 14.25000000 14.25330000 14.24096214 0.00980846 219 1519702200 2018.02.27 03:30 14.25110000 14.25230000 14.24730000 14.25270000 14.24204193 0.01027562 241 1519703100 2018.02.27 03:45 14.25250000 14.25660000 14.25000000 14.25730000 14.24342842 0.01106759 362 1519704000 2018.02.27 04:00 14.25700000 14.26540000 14.25510000 14.26630000 14.24552095 0.01220549 128 1519704900 2018.02.27 04:15 14.26540000 14.26970000 14.26290000 14.26970000 14.24782371 0.01365035 155 1519705800 2018.02.27 04:30 14.26990000 14.26700000 14.26570000 14.27200000 14.24965003 0.01438088 138 1519706700 2018.02.27 04:45 14.26690000 14.26860000 14.26470000 14.27100000 14.25145479 0.01507302 162 1519707600 2018.02.27 05:00 14.26890000 14.28020000 14.26600000 14.28240000 14.25419243 0.01633316 248 1519708500 2018.02.27 05:15 14.28040000 14.28150000 14.27820000 14.28280000 14.25679315 0.01715385 102 1519709400 2018.02.27 05:30 14.28140000 14.28080000 14.28070000 14.28310000 14.25907951 0.01721817 91 1519710300 2018.02.27 05:45 14.28100000 14.25450000 14.24577000 14.28190000 14.25864337 0.01553464 937 1519711200 2018.02.27 06:00 14.25500000 14.24540000 14.23920000 14.25500000 14.25738210 0.01416497 328 1519712100 2018.02.27 06:15 14.24430000 14.24106000 14.24030000 14.24930000 14.25582761 0.01310654 161 1519713000 2018.02.27 06:30 14.24159000 14.24090000 14.23910000 14.24730000 14.25440593 0.01307857 153 1519713900 2018.02.27 06:45 14.24080000 14.24651000 14.23769000 14.24720000 14.25365394 0.01330048 167 1519714800 2018.02.27 07:00 14.24660000 14.25522000 14.24358000 14.25591000 14.25380309 0.01319014 331 1519715700 2018.02.27 07:15 14.25434000 14.25728000 14.24710000 14.26195000 14.25413422 0.01309538 348 1519716600 2018.02.27 07:30 14.25728000 14.25876000 14.25332000 14.26173000 14.25457477 0.01293495 159 1519717500 2018.02.27 07:45 14.25876000 14.26230000 14.25813000 14.26400000 14.25531051 0.01280176 121 1519718400 2018.02.27 08:00 14.26230000 14.26210000 14.25620000 14.26720000 14.25595713 0.01263746 241 1519719300 2018.02.27 08:15 14.26200000 14.27090000 14.25640000 14.27310000 14.25738026 0.01256124 322 1519720200 2018.02.27 08:30 14.27150000 14.25870000 14.25780000 14.27180000 14.25750595 0.01247575 501 1519721100 2018.02.27 08:45 14.25930000 14.25990000 14.25490000 14.26600000 14.25773395 0.01241753 348 1519722000 2018.02.27 09:00 14.25969000 14.25583000 14.24060000 14.26404000 14.25755262 0.01235329 560 1519722900 2018.02.27 09:15 14.25490000 14.26983000 14.25490000 14.28115000 14.25872190 0.01209895 638 1519723800 2018.02.27 09:30 14.26920000 14.27460000 14.26340000 14.27690000 14.26023410 0.01225649 768 1519724700 2018.02.27 09:45 14.27440000 14.26777000 14.25489000 14.28051000 14.26095180 0.01219368 1034 1519725600 2018.02.27 10:00 14.26666000 14.25630000 14.24900000 14.27540000 14.26050877 0.01142817 812 1519726500 2018.02.27 10:15 14.25630000 14.27890000 14.25530000 14.27900000 14.26226032 0.01143508 728 1519727400 2018.02.27 10:30 14.27940000 14.29610000 14.27640000 14.29650000 14.26548315 0.01384350 593 1519728300 2018.02.27 10:45 14.29640000 14.31657000 14.29510000 14.33220000 14.27034856 0.01888586 1033 1519729200 2018.02.27 11:00 14.31733000 14.33520000 14.30530000 14.33600000 14.27652489 0.02449645 1095 1519730100 2018.02.27 11:15 14.33540000 14.33013000 14.32870000 14.34630000 14.28163014 0.02731453 1012 1519731000 2018.02.27 11:30 14.32973000 14.33300000 14.32500000 14.33950000 14.28652250 0.02935017 579 1519731900 2018.02.27 11:45 14.33300000 14.34710000 14.33130000 14.35160000 14.29229179 0.03235101 542 1519732800 2018.02.27 12:00 14.34710000 14.37950000 14.34240000 14.38410000 14.30059733 0.03859357 730 1519733700 2018.02.27 12:15 14.37890000 14.35676000 14.35105000 14.37960000 14.30594616 0.04071557 697 1519734600 2018.02.27 12:30 14.35713000 14.34080000 14.33280000 14.36420000 14.30926557 0.04090845 812 1519735500 2018.02.27 12:45 14.34080000 14.33780000 14.33312000 14.34357000 14.31198314 0.04067083 553 1519736400 2018.02.27 13:00 14.33780000 14.34010000 14.31710000 14.34110000 14.31466093 0.04015280 755 1519737300 2018.02.27 13:15 14.34020000 14.32530000 14.32355000 14.34040000 14.31567418 0.03920027 476 1519738200 2018.02.27 13:30 14.32540000 14.32820000 14.31580000 14.33280000 14.31686711 0.03733125 514 1519739100 2018.02.27 13:45 14.32820000 14.32070000 14.32070000 14.34030000 14.31723215 0.03512745 506 1519740000 2018.02.27 14:00 14.32070000 14.32182000 14.31190000 14.32970000 14.31766909 0.03234428 581 1519740900 2018.02.27 14:15 14.32182000 14.32810000 14.32182000 14.33330000 14.31866251 0.03052957 450 1519741800 2018.02.27 14:30 14.32810000 14.33170000 14.32400000 14.33620000 14.31990417 0.02885787 420 1519742700 2018.02.27 14:45 14.33200000 14.33150000 14.32740000 14.33520000 14.32100854 0.02626093 509 1519743600 2018.02.27 15:00 14.33150000 14.33089000 14.32790000 14.34080000 14.32194963 0.02163709 1002 1519744500 2018.02.27 15:15 14.33151000 14.33209000 14.33020000 14.34350000 14.32291538 0.01897119 597 1519745400 2018.02.27 15:30 14.33079000 14.33767000 14.31780000 14.34915000 14.32432058 0.01738266 1876 1519746300 2018.02.27 15:45 14.33770000 14.33360000 14.32169000 14.34200000 14.32520434 0.01683517 1207 1519747200 2018.02.27 16:00 14.33360000 14.33550000 14.31330000 14.34170000 14.32618488 0.01622640 1255 1519748100 2018.02.27 16:15 14.33550000 14.34710000 14.33250000 14.35270000 14.32817679 0.01566606 1028 1519749000 2018.02.27 16:30 14.34620000 14.34353000 14.33665000 14.36980000 14.32963900 0.01519726 1050 1519749900 2018.02.27 16:45 14.34316000 14.38099000 14.33100000 14.38467000 14.33452957 0.01667723 1576 1519750800 2018.02.27 17:00 14.37869000 14.33508000 14.32224000 14.39590000 14.33458200 0.01329571 1550 1519751700 2018.02.27 17:15 14.33450000 14.35100000 14.33090000 14.35830000 14.33614561 0.01271080 944 1519752600 2018.02.27 17:30 14.35230000 14.37580000 14.34920000 14.38160000 14.33992222 0.01536757 1029 1519753500 2018.02.27 17:45 14.37512000 14.35869000 14.35740000 14.39080000 14.34170963 0.01607380 1821 1519754400 2018.02.27 18:00 14.35640000 14.35130000 14.33730000 14.37630000 14.34262300 0.01633225 1746 1519755300 2018.02.27 18:15 14.35120000 14.33540000 14.32130000 14.35120000 14.34193509 0.01587276 1044 1519756200 2018.02.27 18:30 14.33550000 14.32970000 14.32430000 14.35760000 14.34076985 0.01575633 871 1519757100 2018.02.27 18:45 14.32930000 14.33640000 14.32530000 14.34320000 14.34035367 0.01515812 694 1519758000 2018.02.27 19:00 14.33520000 14.33690000 14.31950000 14.34140000 14.34002475 0.01464507 807 1519758900 2018.02.27 19:15 14.33700000 14.33150000 14.32990000 14.34380000 14.33921287 0.01467592 736 1519759800 2018.02.27 19:30 14.33150000 14.32220000 14.31100000 14.33700000 14.33759260 0.01543300 620 1519760700 2018.02.27 19:45 14.32220000 14.33450000 14.31641000 14.33470000 14.33729806 0.01547508 813 1519761600 2018.02.27 20:00 14.33450000 14.30548000 14.30010000 14.33590000 14.33426777 0.01783186 601 1519762500 2018.02.27 20:15 14.30548000 14.32051000 14.30088000 14.33270000 14.33295751 0.01855569 717 1519763400 2018.02.27 20:30 14.32002000 14.32210000 14.31480000 14.32930000 14.33192346 0.01906347 322 1519764300 2018.02.27 20:45 14.32210000 14.32450000 14.30181000 14.32450000 14.33121646 0.01940124 558 1519765200 2018.02.27 21:00 14.32450000 14.34420000 14.31790000 14.35760000 14.33245299 0.01911409 1499 1519766100 2018.02.27 21:15 14.34410000 14.35640000 14.32480000 14.36260000 14.33473366 0.01883993 1302 1519767000 2018.02.27 21:30 14.35720000 14.36640000 14.35350000 14.36920000 14.33774950 0.01930795 919 1519767900 2018.02.27 21:45 14.36580000 14.36192000 14.34169000 14.37560000 14.34005145 0.01742020 856 1519768800 2018.02.27 22:00 14.36192000 14.37340000 14.35150000 14.37370000 14.34322750 0.01887018 569 1519769700 2018.02.27 22:15 14.37350000 14.35380000 14.33310000 14.37350000 14.34423441 0.01902701 833 1519770600 2018.02.27 22:30 14.35380000 14.35812000 14.35110000 14.36180000 14.34555685 0.01821261 364 1519771500 2018.02.27 22:45 14.35820000 14.36520000 14.35800000 14.36800000 14.34742762 0.01900157 332 1519772400 2018.02.27 23:00 14.36370000 14.36192000 14.36119000 14.36800000 14.34880785 0.01968815 310 1519773300 2018.02.27 23:15 14.36192000 14.33900000 14.32130000 14.36192000 14.34787377 0.01928695 405 1519774200 2018.02.27 23:30 14.33900000 14.34390000 14.33900000 14.34900000 14.34749531 0.01877907 269 1519775100 2018.02.27 23:45 14.34630000 14.33730000 14.32900000 14.34630000 14.34652433 0.01854281 253 1519776000 2018.02.28 00:00 14.31610000 14.31760000 14.31290000 14.31760000 14.34376963 0.01907048 49 1519776900 2018.02.28 00:15 14.31740000 14.31730000 14.31550000 14.31740000 14.34124872 0.01962215 22 1519777800 2018.02.28 00:30 14.31390000 14.31870000 14.31390000 14.31890000 14.33910122 0.01990816 43 1519778700 2018.02.28 00:45 14.31870000 14.31990000 14.31140000 14.32000000 14.33727253 0.02053633 78 1519779600 2018.02.28 01:00 14.31990000 14.32166000 14.31730000 14.32626000 14.33578562 0.01993127 103 1519780500 2018.02.28 01:15 14.32166000 14.32220000 14.31970000 14.32520000 14.33449175 0.02026570 77 1519781400 2018.02.28 01:30 14.32270000 14.32500000 14.32260000 14.33123000 14.33358778 0.02051512 85 1519782300 2018.02.28 01:45 14.32490000 14.32130000 14.32130000 14.33180000 14.33241751 0.02106227 176 1519783200 2018.02.28 02:00 14.32160000 14.34390000 14.30920000 14.34390000 14.33351108 0.02061934 564 1519784100 2018.02.28 02:15 14.34400000 14.33940000 14.31175000 14.34790000 14.33407193 0.01983148 552 1519785000 2018.02.28 02:30 14.33890000 14.33200000 14.31460000 14.34960000 14.33387461 0.01852304 470 1519785900 2018.02.28 02:45 14.33190000 14.34070000 14.32120000 14.34420000 14.33452464 0.01736850 796 1519786800 2018.02.28 03:00 14.34070000 14.34088000 14.33950000 14.34570000 14.33512992 0.01505701 114 1519787700 2018.02.28 03:15 14.34154000 14.33690000 14.32600000 14.34301000 14.33529850 0.01447291 433 1519788600 2018.02.28 03:30 14.33750000 14.34410000 14.33410000 14.34540000 14.33613673 0.01376351 307 1519789500 2018.02.28 03:45 14.34370000 14.32580000 14.32470000 14.34580000 14.33515228 0.01209540 283 1519790400 2018.02.28 04:00 14.32580000 14.32820000 14.31240000 14.33120000 14.33449016 0.01037051 492 1519791300 2018.02.28 04:15 14.32820000 14.33370000 14.32260000 14.33780000 14.33441491 0.01029418 1467 1519792200 2018.02.28 04:30 14.33390000 14.33120000 14.31220000 14.33520000 14.33410873 0.00996543 1150 1519793100 2018.02.28 04:45 14.33210000 14.32150000 14.31620000 14.33280000 14.33290789 0.00980587 745 1519794000 2018.02.28 05:00 14.32200000 14.32990000 14.31620000 14.33034000 14.33262143 0.00911821 541 1519794900 2018.02.28 05:15 14.32990000 14.33450000 14.32490000 14.33558000 14.33280034 0.00850566 309 1519795800 2018.02.28 05:30 14.33450000 14.33300000 14.33030000 14.33630000 14.33281936 0.00790350 328 1519796700 2018.02.28 05:45 14.33300000 14.33120000 14.32920000 14.33504000 14.33266513 0.00734685 278 1519797600 2018.02.28 06:00 14.33120000 14.32710000 14.32635000 14.33310000 14.33213512 0.00701259 284 1519798500 2018.02.28 06:15 14.32690000 14.32850000 14.32680000 14.33110000 14.33178892 0.00672548 149 1519799400 2018.02.28 06:30 14.32850000 14.33380000 14.32690000 14.33720000 14.33198045 0.00653827 234 1519800300 2018.02.28 06:45 14.33380000 14.33500000 14.33360000 14.33640000 14.33226802 0.00605584 180 1519801200 2018.02.28 07:00 14.33390000 14.33400000 14.33110000 14.33600000 14.33243297 0.00546086 203 1519802100 2018.02.28 07:15 14.33430000 14.33170000 14.33070000 14.33590000 14.33236317 0.00524031 134 1519803000 2018.02.28 07:30 14.33130000 14.32140000 14.32120000 14.33290000 14.33131906 0.00584099 185 1519803900 2018.02.28 07:45 14.32200000 14.32350000 14.32020000 14.32740000 14.33057438 0.00576985 120 1519804800 2018.02.28 08:00 14.32390000 14.33220000 14.32390000 14.33220000 14.33072920 0.00529608 252 1519805700 2018.02.28 08:15 14.33200000 14.32710000 14.31980000 14.33290000 14.33038357 0.00516472 362 1519806600 2018.02.28 08:30 14.32740000 14.33950000 14.32490000 14.34110000 14.33125180 0.00475389 262 1519807500 2018.02.28 08:45 14.33950000 14.34530000 14.33750000 14.34730000 14.33258972 0.00575648 364 1519808400 2018.02.28 09:00 14.34530000 14.34370000 14.33560000 14.34820000 14.33364784 0.00639890 514 1519809300 2018.02.28 09:15 14.34370000 14.36380000 14.33950000 14.37023000 14.33651948 0.00980315 768 1519810200 2018.02.28 09:30 14.36320000 14.36630000 14.36039000 14.37420000 14.33935572 0.01244362 723 1519811100 2018.02.28 09:45 14.36630000 14.36730000 14.35506000 14.37100000 14.34201708 0.01397233 712 1519812000 2018.02.28 10:00 14.37040000 14.36549000 14.35711000 14.37270000 14.34425259 0.01526235 1241 1519812900 2018.02.28 10:15 14.36549000 14.37830000 14.36460000 14.38894000 14.34749520 0.01775099 1081 1519813800 2018.02.28 10:30 14.37830000 14.35410000 14.35410000 14.38150000 14.34812423 0.01770587 817 1519814700 2018.02.28 10:45 14.35380000 14.35851000 14.34550000 14.36320000 14.34911335 0.01772126 605 1519815600 2018.02.28 11:00 14.35891000 14.33630000 14.32180000 14.35980000 14.34789303 0.01696289 900 1519816500 2018.02.28 11:15 14.33716000 14.31200000 14.31050000 14.34680000 14.34447465 0.01774155 1307 1519817400 2018.02.28 11:30 14.31100000 14.29320000 14.28698000 14.31670000 14.33959135 0.02084896 1106 1519818300 2018.02.28 11:45 14.29320000 14.29420000 14.28589000 14.29830000 14.33526836 0.02352944 794 1519819200 2018.02.28 12:00 14.29450000 14.29695000 14.27039000 14.30839000 14.33161900 0.02562977 1078 1519820100 2018.02.28 12:15 14.29695000 14.31350000 14.29140000 14.32210000 14.32989338 0.02633591 860 1519821000 2018.02.28 12:30 14.31380000 14.30830000 14.29710000 14.32830000 14.32783687 0.02724960 901 1519821900 2018.02.28 12:45 14.30880000 14.31710000 14.30437000 14.31790000 14.32681431 0.02764786 815 1519822800 2018.02.28 13:00 14.31710000 14.32703000 14.31220000 14.32920000 14.32683485 0.02761528 813 1519823700 2018.02.28 13:15 14.32726000 14.33230000 14.31320000 14.33250000 14.32735534 0.02748051 783 1519824600 2018.02.28 13:30 14.33310000 14.34500000 14.32740000 14.34730000 14.32903578 0.02715442 614 1519825500 2018.02.28 13:45 14.34500000 14.37680000 14.34384000 14.37710000 14.33358476 0.02796090 743 1519826400 2018.02.28 14:00 14.37640000 14.36440000 14.35600000 14.38700000 14.33651954 0.02834924 1215 1519827300 2018.02.28 14:15 14.36440000 14.35520000 14.34462000 14.36910000 14.33829863 0.02795367 763 1519828200 2018.02.28 14:30 14.35520000 14.35830000 14.34650000 14.36030000 14.34020352 0.02771394 781 1519829100 2018.02.28 14:45 14.35579000 14.36700000 14.35550000 14.37300000 14.34275557 0.02804551 890 1519830000 2018.02.28 15:00 14.36700000 14.36600000 14.36220000 14.37620000 14.34496933 0.02854643 847 1519830900 2018.02.28 15:15 14.36600000 14.34409000 14.34409000 14.36740000 14.34488558 0.02752994 857 1519831800 2018.02.28 15:30 14.34289000 14.35291000 14.34059000 14.36400000 14.34564981 0.02776881 1035 1519832700 2018.02.28 15:45 14.35320000 14.34430000 14.34123000 14.35540000 14.34552126 0.02757299 902 1519833600 2018.02.28 16:00 14.34468000 14.34790000 14.32660000 14.35020000 14.34574780 0.02758163 1166 1519834500 2018.02.28 16:15 14.34790000 14.34066000 14.33097000 14.34790000 14.34526325 0.02640268 740 1519835400 2018.02.28 16:30 14.34066000 14.35100000 14.33490000 14.35510000 14.34580961 0.02385596 1105 1519836300 2018.02.28 16:45 14.34900000 14.35740000 14.34560000 14.36530000 14.34691346 0.02119881 1004 1519837200 2018.02.28 17:00 14.35850000 14.36070000 14.35484000 14.37060000 14.34822646 0.01835483 1072 1519838100 2018.02.28 17:15 14.36002000 14.35764000 14.35290000 14.36780000 14.34912299 0.01676264 939 1519839000 2018.02.28 17:30 14.35801000 14.36887000 14.34712000 14.37900000 14.35100366 0.01452201 1148 1519839900 2018.02.28 17:45 14.36880000 14.39540000 14.36440000 14.40180000 14.35523188 0.01518539 1562 1519840800 2018.02.28 18:00 14.39540000 14.38020000 14.37490000 14.40368000 14.35760979 0.01459608 1594 1519841700 2018.02.28 18:15 14.38080000 14.37150000 14.36980000 14.38570000 14.35893267 0.01361588 1157 1519842600 2018.02.28 18:30 14.37150000 14.37960000 14.37090000 14.39210000 14.36090099 0.01374292 925 1519843500 2018.02.28 18:45 14.37940000 14.38412000 14.37334000 14.39180000 14.36311232 0.01419946 656 1519844400 2018.02.28 19:00 14.38412000 14.38660000 14.37838000 14.39687000 14.36534924 0.01524897 922 1519845300 2018.02.28 19:15 14.38690000 14.38780000 14.37503000 14.39570000 14.36748741 0.01606930 961 1519846200 2018.02.28 19:30 14.38780000 14.38190000 14.37970000 14.39860000 14.36886004 0.01641914 1051 1519847100 2018.02.28 19:45 14.38200000 14.38770000 14.37250000 14.39050000 14.37065432 0.01720256 690 1519848000 2018.02.28 20:00 14.38770000 14.41220000 14.38770000 14.41650000 14.37461105 0.02012343 497 1519848900 2018.02.28 20:15 14.41200000 14.41460000 14.41200000 14.42150000 14.37841952 0.02153984 525 1519849800 2018.02.28 20:30 14.41460000 14.39490000 14.38870000 14.41470000 14.37998909 0.02138745 636 1519850700 2018.02.28 20:45 14.39500000 14.38340000 14.37860000 14.40250000 14.38031394 0.01990562 743 1519851600 2018.02.28 21:00 14.38340000 14.37770000 14.37458000 14.39010000 14.38006499 0.01852830 703 1519852500 2018.02.28 21:15 14.37730000 14.37870000 14.37160000 14.38801000 14.37993499 0.01630670 552 1519853400 2018.02.28 21:30 14.37900000 14.38680000 14.37850000 14.38800000 14.38058880 0.01495409 470 1519854300 2018.02.28 21:45 14.38680000 14.38400000 14.38040000 14.39380000 14.38091368 0.01397834 666 1519855200 2018.02.28 22:00 14.38400000 14.37000000 14.36830000 14.38800000 14.37987428 0.01374020 512 1519856100 2018.02.28 22:15 14.37000000 14.38700000 14.36830000 14.38780000 14.38055292 0.01261887 344 1519857000 2018.02.28 22:30 14.38700000 14.38260000 14.36920000 14.38700000 14.38074788 0.01226393 301 1519857900 2018.02.28 22:45 14.38260000 14.38710000 14.37760000 14.38930000 14.38135285 0.01165307 380 1519858800 2018.02.28 23:00 14.38750000 14.38110000 14.38020000 14.39510000 14.38132877 0.01165991 277 1519859700 2018.02.28 23:15 14.38190000 14.38170000 14.38030000 14.38550000 14.38136412 0.01143536 206 1519860600 2018.02.28 23:30 14.38200000 14.38370000 14.37680000 14.38790000 14.38158659 0.01133881 306 1519861500 2018.02.28 23:45 14.38370000 14.37280000 14.37200000 14.38460000 14.38074977 0.01184850 262 1519862400 2018.03.01 00:00 14.36560000 14.38120000 14.36560000 14.38120000 14.38079265 0.01175801 72 1519863300 2018.03.01 00:15 14.38100000 14.37690000 14.37390000 14.38250000 14.38042192 0.01183354 76 1519864200 2018.03.01 00:30 14.37640000 14.37350000 14.37250000 14.37640000 14.37976269 0.01219145 42 1519865100 2018.03.01 00:45 14.37290000 14.37190000 14.36187000 14.37470000 14.37901386 0.01247454 62 1519866000 2018.03.01 01:00 14.37316000 14.37863000 14.37316000 14.38372000 14.37897730 0.01004018 119 1519866900 2018.03.01 01:15 14.37863000 14.37730000 14.37512000 14.37909000 14.37881756 0.00616635 105 1519867800 2018.03.01 01:30 14.37763000 14.37760000 14.37480000 14.37909000 14.37870160 0.00503782 123 1519868700 2018.03.01 01:45 14.37760000 14.37180000 14.37150000 14.37869000 14.37804431 0.00525502 106 1519869600 2018.03.01 02:00 14.37160000 14.37460000 14.37040000 14.37490000 14.37771628 0.00537605 87 1519870500 2018.03.01 02:15 14.37470000 14.37350000 14.36400000 14.37555000 14.37731473 0.00553921 155 1519871400 2018.03.01 02:30 14.37360000 14.37368000 14.36854000 14.37710000 14.37696856 0.00524025 190 1519872300 2018.03.01 02:45 14.37368000 14.38500000 14.37040000 14.38570000 14.37773346 0.00520552 256 1519873200 2018.03.01 03:00 14.38570000 14.38260000 14.37760000 14.38720000 14.37819694 0.00495988 332 1519874100 2018.03.01 03:15 14.38290000 14.39950000 14.38100000 14.40400000 14.38022580 0.00655080 462 1519875000 2018.03.01 03:30 14.39950000 14.39720000 14.39230000 14.40190000 14.38184239 0.00775687 433 1519875900 2018.03.01 03:45 14.39920000 14.38940000 14.38720000 14.40110000 14.38256217 0.00803450 313 1519876800 2018.03.01 04:00 14.38940000 14.39970000 14.38940000 14.40260000 14.38419434 0.00930238 341 1519877700 2018.03.01 04:15 14.39990000 14.39320000 14.38760000 14.40190000 14.38505202 0.00976307 447 1519878600 2018.03.01 04:30 14.39220000 14.39590000 14.38890000 14.39850000 14.38608516 0.01038620 329 1519879500 2018.03.01 04:45 14.39590000 14.39190000 14.38990000 14.39830000 14.38663896 0.01020712 289 1519880400 2018.03.01 05:00 14.39190000 14.38970000 14.38740000 14.39190000 14.38693049 0.01024635 228 1519881300 2018.03.01 05:15 14.38970000 14.38863000 14.38705000 14.39400000 14.38709234 0.01004945 318 1519882200 2018.03.01 05:30 14.38863000 14.37530000 14.37020000 14.39040000 14.38596926 0.00968571 462 1519883100 2018.03.01 05:45 14.37520000 14.37370000 14.37080000 14.38490000 14.38480076 0.00944662 393 1519884000 2018.03.01 06:00 14.37370000 14.37094000 14.36720000 14.37740000 14.38348069 0.00983469 285 1519884900 2018.03.01 06:15 14.37070000 14.38410000 14.37020000 14.38672000 14.38353967 0.00973270 279 1519885800 2018.03.01 06:30 14.38390000 14.38460000 14.38260000 14.38520000 14.38364066 0.00963244 194 1519886700 2018.03.01 06:45 14.38460000 14.38670000 14.38330000 14.38800000 14.38393202 0.00923297 179 1519887600 2018.03.01 07:00 14.38690000 14.39126000 14.38467000 14.39220000 14.38462992 0.00898468 236 1519888500 2018.03.01 07:15 14.39073000 14.38850000 14.38620000 14.39090000 14.38499850 0.00857979 202 1519889400 2018.03.01 07:30 14.38850000 14.39020000 14.38780000 14.39260000 14.38549388 0.00811969 124 1519890300 2018.03.01 07:45 14.39040000 14.40690000 14.38630000 14.40940000 14.38753256 0.00887147 239 1519891200 2018.03.01 08:00 14.40690000 14.40340000 14.39500000 14.40690000 14.38904375 0.00920821 318 1519892100 2018.03.01 08:15 14.40340000 14.41330000 14.40230000 14.41930000 14.39135387 0.01031042 241 1519893000 2018.03.01 08:30 14.41360000 14.42310000 14.41360000 14.42840000 14.39437731 0.01265270 286 1519893900 2018.03.01 08:45 14.42290000 14.43630000 14.42260000 14.44245000 14.39836994 0.01620972 230 1519894800 2018.03.01 09:00 14.43630000 14.42621000 14.42560000 14.43670000 14.40102138 0.01796249 567 1519895700 2018.03.01 09:15 14.42680000 14.43942000 14.41660000 14.44080000 14.40467839 0.02070665 928 1519896600 2018.03.01 09:30 14.43883000 14.45410000 14.43661000 14.45450000 14.40938521 0.02458937 535 1519897500 2018.03.01 09:45 14.45500000 14.44260000 14.43890000 14.45750000 14.41254852 0.02630743 651 1519898400 2018.03.01 10:00 14.44213000 14.44250000 14.43530000 14.45080000 14.41540104 0.02749231 723 1519899300 2018.03.01 10:15 14.44267000 14.47510000 14.44267000 14.47600000 14.42108666 0.03142060 828 1519900200 2018.03.01 10:30 14.47510000 14.48290000 14.47168000 14.48604000 14.42697364 0.03421227 709 1519901100 2018.03.01 10:45 14.48290000 14.46320000 14.45950000 14.48500000 14.43042377 0.03394668 1065 1519902000 2018.03.01 11:00 14.46320000 14.48550000 14.46250000 14.48680000 14.43566913 0.03465705 935 1519902900 2018.03.01 11:15 14.48560000 14.50060000 14.47802000 14.50070000 14.44185302 0.03694313 609 1519903800 2018.03.01 11:30 14.49990000 14.51540000 14.49990000 14.52140000 14.44885750 0.03961516 949 1519904700 2018.03.01 11:45 14.51540000 14.52350000 14.51109000 14.52753000 14.45596631 0.04192018 692 1519905600 2018.03.01 12:00 14.52310000 14.49290000 14.49030000 14.52490000 14.45948380 0.04084760 1042 1519906500 2018.03.01 12:15 14.49290000 14.50340000 14.49290000 14.51250000 14.46366630 0.03948970 959 1519907400 2018.03.01 12:30 14.50480000 14.51160000 14.49870000 14.51220000 14.46823141 0.03794241 805 1519908300 2018.03.01 12:45 14.51120000 14.51080000 14.50430000 14.51330000 14.47228556 0.03696229 674 1519909200 2018.03.01 13:00 14.50820000 14.48850000 14.48700000 14.51920000 14.47382979 0.03386388 934 1519910100 2018.03.01 13:15 14.48850000 14.46992000 14.46726000 14.49000000 14.47345743 0.03106252 595 1519911000 2018.03.01 13:30 14.47150000 14.46907000 14.45960000 14.47540000 14.47303958 0.02901575 610 1519911900 2018.03.01 13:45 14.46950000 14.47153000 14.46855000 14.48575000 14.47289581 0.02785876 703 1519912800 2018.03.01 14:00 14.47230000 14.49110000 14.46942000 14.49340000 14.47462954 0.02561722 557 1519913700 2018.03.01 14:15 14.49120000 14.50540000 14.48910000 14.51030000 14.47756006 0.02427993 991 1519914600 2018.03.01 14:30 14.50540000 14.48812000 14.48812000 14.50740000 14.47856577 0.02345710 658 1519915500 2018.03.01 14:45 14.48780000 14.49680000 14.48510000 14.49900000 14.48030237 0.02162399 842 1519916400 2018.03.01 15:00 14.49680000 14.51700000 14.49230000 14.52260000 14.48379738 0.01965000 758 1519917300 2018.03.01 15:15 14.51700000 14.53360000 14.51519000 14.53558000 14.48854048 0.02031495 608 1519918200 2018.03.01 15:30 14.53010000 14.50790000 14.50320000 14.53682000 14.49038425 0.02002434 994 1519919100 2018.03.01 15:45 14.50790000 14.48893000 14.48520000 14.50880000 14.49024575 0.01914209 1124 1519920000 2018.03.01 16:00 14.48852000 14.49994000 14.48418000 14.50776000 14.49116901 0.01881821 1046 1519920900 2018.03.01 16:15 14.49955000 14.50810000 14.48880000 14.50890000 14.49278149 0.01841678 921 1519921800 2018.03.01 16:30 14.50810000 14.52010000 14.50360000 14.52100000 14.49538325 0.01790492 949 1519922700 2018.03.01 16:45 14.51920000 14.49639000 14.48890000 14.52130000 14.49547913 0.01674844 1759 1519923600 2018.03.01 17:00 14.48719000 14.49122000 14.48249000 14.50524000 14.49507350 0.01684270 1212 1519924500 2018.03.01 17:15 14.49160000 14.48280000 14.47632000 14.50074000 14.49390459 0.01716517 1375 1519925400 2018.03.01 17:30 14.48103000 14.48870000 14.46412000 14.49825000 14.49340892 0.01682134 1887 1519926300 2018.03.01 17:45 14.48870000 14.52500000 14.48806000 14.53240000 14.49641759 0.01746831 1223 1519927200 2018.03.01 18:00 14.52500000 14.51540000 14.50900000 14.53135000 14.49822544 0.01778488 1128 1519928100 2018.03.01 18:15 14.51560000 14.50810000 14.48386000 14.52110000 14.49916588 0.01667858 1476 1519929000 2018.03.01 18:30 14.50880000 14.51990000 14.49570000 14.52960000 14.50114055 0.01561804 1650 1519929900 2018.03.01 18:45 14.52110000 14.51430000 14.50310000 14.52860000 14.50239383 0.01417002 2050 1519930800 2018.03.01 19:00 14.51394000 14.51611000 14.50750000 14.54050000 14.50370014 0.01398592 1645 1519931700 2018.03.01 19:15 14.51630000 14.52920000 14.51110000 14.53600000 14.50612869 0.01469679 1337 1519932600 2018.03.01 19:30 14.52920000 14.52920000 14.52270000 14.54980000 14.50832596 0.01472055 1149 1519933500 2018.03.01 19:45 14.52920000 14.52650000 14.51600000 14.54130000 14.51005682 0.01485210 1687 1519934400 2018.03.01 20:00 14.52680000 14.55130000 14.52450000 14.56940000 14.51398474 0.01727435 1533 1519935300 2018.03.01 20:15 14.55160000 14.56370000 14.54860000 14.56690000 14.51871953 0.02058393 1275 1519936200 2018.03.01 20:30 14.56370000 14.55420000 14.55140000 14.57050000 14.52209862 0.02252807 1095 1519937100 2018.03.01 20:45 14.55470000 14.56800000 14.54830000 14.56800000 14.52647018 0.02432581 1303 1519938000 2018.03.01 21:00 14.56800000 14.55320000 14.54750000 14.57440000 14.52901588 0.02482063 1427 1519938900 2018.03.01 21:15 14.55310000 14.54810000 14.53060000 14.55720000 14.53083341 0.02510067 1739 1519939800 2018.03.01 21:30 14.54760000 14.56870000 14.54660000 14.58410000 14.53443976 0.02707431 2074 1519940700 2018.03.01 21:45 14.56870000 14.58389000 14.56350000 14.58450000 14.53914930 0.02879624 2174 1519941600 2018.03.01 22:00 14.58430000 14.57260000 14.56620000 14.59490000 14.54233508 0.02829975 1193 1519942500 2018.03.01 22:15 14.57290000 14.57880000 14.56600000 14.58980000 14.54580793 0.02670663 926 1519943400 2018.03.01 22:30 14.57890000 14.57899000 14.56600000 14.59660000 14.54896813 0.02487336 756 1519944300 2018.03.01 22:45 14.57899000 14.56010000 14.55688000 14.58196000 14.55002831 0.02452392 767 1519945200 2018.03.01 23:00 14.56010000 14.53890000 14.53600000 14.56640000 14.54896847 0.02334275 469 1519946100 2018.03.01 23:15 14.53760000 14.54040000 14.53500000 14.54390000 14.54815242 0.02161189 219 1519947000 2018.03.01 23:30 14.53930000 14.53759000 14.53714000 14.54214000 14.54714648 0.02094892 206 1519947900 2018.03.01 23:45 14.53780000 14.53720000 14.52560000 14.53870000 14.54619920 0.01999094 302 1519948800 2018.03.02 00:00 14.51834000 14.55820000 14.51834000 14.55820000 14.54734213 0.01857918 21 1519949700 2018.03.02 00:15 14.55830000 14.52767000 14.52690000 14.55830000 14.54546859 0.01939121 47 1519950600 2018.03.02 00:30 14.52168000 14.54822000 14.52168000 14.54822000 14.54573063 0.01892976 68 1519951500 2018.03.02 00:45 14.54748000 14.55650000 14.54450000 14.56340000 14.54675629 0.01802743 43 1519952400 2018.03.02 01:00 14.55480000 14.54670000 14.54450000 14.55510000 14.54675093 0.01800156 101 1519953300 2018.03.02 01:15 14.54600000 14.55206000 14.54400000 14.55247000 14.54725655 0.01739279 127 1519954200 2018.03.02 01:30 14.54820000 14.54563000 14.54220000 14.55205000 14.54710164 0.01739759 188 1519955100 2018.03.02 01:45 14.54563000 14.55081000 14.54520000 14.55599000 14.54745482 0.01663215 290 1519956000 2018.03.02 02:00 14.55120000 14.54010000 14.54010000 14.55120000 14.54675436 0.01693291 200 1519956900 2018.03.02 02:15 14.54020000 14.54260000 14.53730000 14.54270000 14.54635871 0.01711194 144 1519957800 2018.03.02 02:30 14.54220000 14.54610000 14.54200000 14.54900000 14.54633407 0.01637533 90 1519958700 2018.03.02 02:45 14.54660000 14.55640000 14.54590000 14.55690000 14.54729273 0.01396756 125 1519959600 2018.03.02 03:00 14.55640000 14.54980000 14.54790000 14.55770000 14.54753152 0.01274052 264 1519960500 2018.03.02 03:15 14.54943000 14.55730000 14.54900000 14.55840000 14.54846185 0.01082365 246 1519961400 2018.03.02 03:30 14.55700000 14.56070000 14.55320000 14.56310000 14.54962739 0.00901637 303 1519962300 2018.03.02 03:45 14.56075000 14.55730000 14.55600000 14.57170000 14.55035811 0.00907659 517 1519963200 2018.03.02 04:00 14.55740000 14.55540000 14.55390000 14.55950000 14.55083829 0.00890312 324 1519964100 2018.03.02 04:15 14.55540000 14.55980000 14.55510000 14.56970000 14.55169179 0.00901003 318 1519965000 2018.03.02 04:30 14.55980000 14.57610000 14.55810000 14.57710000 14.55401638 0.01042011 446 1519965900 2018.03.02 04:45 14.57590000 14.57230000 14.57070000 14.57870000 14.55575768 0.01085262 739 1519966800 2018.03.02 05:00 14.57210000 14.57220000 14.57110000 14.57690000 14.55732361 0.01182978 217 1519967700 2018.03.02 05:15 14.57260000 14.57840000 14.57150000 14.57940000 14.55933089 0.01125359 344 1519968600 2018.03.02 05:30 14.57790000 14.57710000 14.57550000 14.58130000 14.56102318 0.01203162 239 1519969500 2018.03.02 05:45 14.57690000 14.57470000 14.56940000 14.58140000 14.56232574 0.01269505 765 1519970400 2018.03.02 06:00 14.57490000 14.57260000 14.57080000 14.58570000 14.56330424 0.01264901 378 1519971300 2018.03.02 06:15 14.57220000 14.56930000 14.56620000 14.57710000 14.56387526 0.01259908 259 1519972200 2018.03.02 06:30 14.56910000 14.56770000 14.56460000 14.56910000 14.56423952 0.01201843 184 1519973100 2018.03.02 06:45 14.56770000 14.56290000 14.56230000 14.56780000 14.56411195 0.01162204 181 1519974000 2018.03.02 07:00 14.56280000 14.56080000 14.56030000 14.57060000 14.56379653 0.01031936 377 1519974900 2018.03.02 07:15 14.56050000 14.55800000 14.55598000 14.56870000 14.56324448 0.00930078 353 1519975800 2018.03.02 07:30 14.55750000 14.56020000 14.55750000 14.56110000 14.56295453 0.00856414 130 1519976700 2018.03.02 07:45 14.56030000 14.56800000 14.55963000 14.58100000 14.56343505 0.00838003 606 1519977600 2018.03.02 08:00 14.56780000 14.57750000 14.55850000 14.57940000 14.56477457 0.00795561 1152 1519978500 2018.03.02 08:15 14.57790000 14.56830000 14.56830000 14.58210000 14.56511032 0.00770881 698 1519979400 2018.03.02 08:30 14.56860000 14.56950000 14.56760000 14.57570000 14.56552839 0.00756669 620 1519980300 2018.03.02 08:45 14.56950000 14.56530000 14.56150000 14.57540000 14.56550664 0.00734801 378 1519981200 2018.03.02 09:00 14.56430000 14.55320000 14.55060000 14.56760000 14.56433458 0.00800839 621 1519982100 2018.03.02 09:15 14.55310000 14.52970000 14.52360000 14.55790000 14.56103604 0.01222715 1050 1519983000 2018.03.02 09:30 14.52940000 14.55470000 14.52890000 14.56720000 14.56043261 0.01208555 1856 1519983900 2018.03.02 09:45 14.55360000 14.55010000 14.54477000 14.55760000 14.55944855 0.01238346 645 1519984800 2018.03.02 10:00 14.55010000 14.55580000 14.54420000 14.56640000 14.55910107 0.01220468 1309 1519985700 2018.03.02 10:15 14.55630000 14.55510000 14.54720000 14.55690000 14.55872002 0.01157094 734 1519986600 2018.03.02 10:30 14.55510000 14.54222000 14.53910000 14.55810000 14.55714859 0.01181333 591 1519987500 2018.03.02 10:45 14.54220000 14.53810000 14.53295000 14.54790000 14.55533444 0.01233392 588 1519988400 2018.03.02 11:00 14.53788000 14.54170000 14.52922000 14.54250000 14.55403592 0.01239280 810 1519989300 2018.03.02 11:15 14.54150000 14.55239000 14.53990000 14.56794000 14.55387916 0.01195339 915 1519990200 2018.03.02 11:30 14.55239000 14.54870000 14.54317000 14.55810000 14.55338591 0.01168867 726 1519991100 2018.03.02 11:45 14.54952000 14.55230000 14.54952000 14.55953000 14.55328249 0.01151171 573 1519992000 2018.03.02 12:00 14.55283000 14.54460000 14.54460000 14.56050000 14.55245559 0.01165250 497 1519992900 2018.03.02 12:15 14.54430000 14.56041000 14.54050000 14.56211000 14.55321315 0.01162105 713 1519993800 2018.03.02 12:30 14.56034000 14.53640000 14.53491000 14.56417000 14.55161190 0.01221750 838 1519994700 2018.03.02 12:45 14.53581000 14.55820000 14.53540000 14.55900000 14.55223934 0.01170570 779 1519995600 2018.03.02 13:00 14.55820000 14.58660000 14.55660000 14.59480000 14.55551178 0.01299212 1571 1519996500 2018.03.02 13:15 14.58600000 14.59860000 14.57790000 14.60120000 14.55961542 0.01664651 991 1519997400 2018.03.02 13:30 14.59940000 14.63040000 14.59940000 14.64500000 14.56635681 0.02436524 1310 1519998300 2018.03.02 13:45 14.63040000 14.63030000 14.62310000 14.63780000 14.57244664 0.03001113 876 1519999200 2018.03.02 14:00 14.63030000 14.65750000 14.62980000 14.65800000 14.58054696 0.03756076 863 1520000100 2018.03.02 14:15 14.65770000 14.66190000 14.65195000 14.67241000 14.58829487 0.04233811 976 1520001000 2018.03.02 14:30 14.66230000 14.67710000 14.65608000 14.67860000 14.59675250 0.04858493 607 1520001900 2018.03.02 14:45 14.67596000 14.72634000 14.67450000 14.72910000 14.60909416 0.05887501 1120 1520002800 2018.03.02 15:00 14.72686000 14.70354000 14.70350000 14.72720000 14.61808901 0.06405117 1016 1520003700 2018.03.02 15:15 14.70380000 14.71216000 14.69870000 14.71467000 14.62704815 0.06854019 714 1520004600 2018.03.02 15:30 14.71079000 14.70700000 14.70210000 14.71769000 14.63466261 0.07040405 1128 1520005500 2018.03.02 15:45 14.70700000 14.71130000 14.69970000 14.71530000 14.64196141 0.07108697 1206 1520006400 2018.03.02 16:00 14.71130000 14.73828000 14.71030000 14.74812000 14.65113461 0.07296359 1067 1520007300 2018.03.02 16:15 14.73828000 14.73800000 14.72620000 14.74410000 14.65940750 0.07404704 977 1520008200 2018.03.02 16:30 14.73700000 14.76910000 14.73310000 14.76910000 14.66985441 0.07600950 1568 1520009100 2018.03.02 16:45 14.76953000 14.76940000 14.74740000 14.77978000 14.67933494 0.07643591 1585 1520010000 2018.03.02 17:00 14.76940000 14.79098000 14.75986000 14.79530000 14.68996780 0.07617117 1428 1520010900 2018.03.02 17:15 14.79060000 14.79061000 14.77425000 14.79940000 14.69955277 0.07524866 1025 1520011800 2018.03.02 17:30 14.79051000 14.76460000 14.75814000 14.79330000 14.70574775 0.06800140 1228 1520012700 2018.03.02 17:45 14.76470000 14.78359000 14.75764000 14.79963000 14.71316130 0.06220631 1048 1520013600 2018.03.02 18:00 14.78200000 14.77060000 14.76955000 14.79280000 14.71863165 0.05680126 1528 1520014500 2018.03.02 18:15 14.77080000 14.74125000 14.74125000 14.77790000 14.72078578 0.05014378 1154 1520015400 2018.03.02 18:30 14.74087000 14.73937000 14.73470000 14.75453000 14.72255570 0.04579002 1703 1520016300 2018.03.02 18:45 14.73970000 14.72465000 14.71430000 14.76090000 14.72275516 0.04082792 1870 1520017200 2018.03.02 19:00 14.72465000 14.73620000 14.71943000 14.74860000 14.72403562 0.03776453 1477 1520018100 2018.03.02 19:15 14.73710000 14.71150000 14.70930000 14.74505000 14.72284175 0.03579363 989 1520019000 2018.03.02 19:30 14.71170000 14.70270000 14.70230000 14.71920000 14.72092349 0.03566988 709 1520019900 2018.03.02 19:45 14.70270000 14.69520000 14.68945000 14.71100000 14.71847363 0.03746247 879 1520020800 2018.03.02 20:00 14.69520000 14.72000000 14.69520000 14.72000000 14.71861900 0.03722802 755 1520021700 2018.03.02 20:15 14.72000000 14.70940000 14.70250000 14.72500000 14.71774100 0.03778374 947 1520022600 2018.03.02 20:30 14.70880000 14.70260000 14.69890000 14.71110000 14.71629900 0.03874177 721 1520023500 2018.03.02 20:45 14.70270000 14.70090000 14.69480000 14.70650000 14.71483243 0.03978748 811 1520024400 2018.03.02 21:00 14.70090000 14.70150000 14.68160000 14.70410000 14.71356267 0.04031329 655 1520025300 2018.03.02 21:15 14.70150000 14.70200000 14.70120000 14.71170000 14.71246147 0.04066071 496 1520026200 2018.03.02 21:30 14.70200000 14.71000000 14.69600000 14.71000000 14.71222704 0.03876919 466 1520027100 2018.03.02 21:45 14.70980000 14.70820000 14.70070000 14.71040000 14.71184351 0.03680255 745 1520028000 2018.03.02 22:00 14.70820000 14.70680000 14.69550000 14.71080000 14.71136318 0.03250355 539 1520028900 2018.03.02 22:15 14.70870000 14.70550000 14.69040000 14.71160000 14.71080478 0.02749901 420 1520029800 2018.03.02 22:30 14.70520000 14.70759000 14.70160000 14.71016000 14.71049861 0.02484179 248 1520030700 2018.03.02 22:45 14.70759000 14.67820000 14.67820000 14.71110000 14.70742255 0.02076929 473 1520031600 2018.03.02 23:00 14.67790000 14.69940000 14.67080000 14.69950000 14.70665850 0.01548421 247 1520032500 2018.03.02 23:15 14.69950000 14.68040000 14.67880000 14.69950000 14.70415769 0.01492975 232 1520033400 2018.03.02 23:30 14.67837000 14.68770000 14.67490000 14.69828000 14.70259029 0.01334330 226 1520034300 2018.03.02 23:45 14.68770000 14.67730000 14.67520000 14.68960000 14.70018169 0.01376205 189 1520208000 2018.03.05 00:00 14.69450000 14.73290000 14.68580000 14.73290000 14.70329772 0.01328517 205 1520208900 2018.03.05 00:15 14.73260000 14.72390000 14.71680000 14.73940000 14.70525984 0.01417410 125 1520209800 2018.03.05 00:30 14.72490000 14.71860000 14.71860000 14.72660000 14.70653033 0.01469027 94 1520210700 2018.03.05 00:45 14.71860000 14.70656000 14.68930000 14.72420000 14.70653316 0.01447065 382 1520211600 2018.03.05 01:00 14.70656000 14.69640000 14.68372000 14.71763000 14.70556810 0.01411302 869 1520212500 2018.03.05 01:15 14.69640000 14.66270000 14.66040000 14.69850000 14.70148542 0.01628697 649 1520213400 2018.03.05 01:30 14.66228000 14.66040000 14.65450000 14.67080000 14.69757252 0.01844879 169 1520214300 2018.03.05 01:45 14.66150000 14.66150000 14.63980000 14.67608000 14.69413705 0.02021032 534 1520215200 2018.03.05 02:00 14.66962000 14.70000000 14.65120000 14.70553000 14.69469542 0.02013352 1252 1520216100 2018.03.05 02:15 14.70040000 14.69780000 14.69158000 14.70632000 14.69499110 0.02006076 1188 1520217000 2018.03.05 02:30 14.70393000 14.70870000 14.69780000 14.73146000 14.69629671 0.01998914 1180 1520217900 2018.03.05 02:45 14.70900000 14.71720000 14.67898000 14.74190000 14.69828750 0.02043458 610 1520218800 2018.03.05 03:00 14.71740000 14.74900000 14.71613000 14.75380000 14.70311726 0.02372690 338 1520219700 2018.03.05 03:15 14.74910000 14.73320000 14.72010000 14.74990000 14.70598228 0.02518250 451 1520220600 2018.03.05 03:30 14.73330000 14.73050000 14.72100000 14.73610000 14.70831730 0.02631071 346 1520221500 2018.03.05 03:45 14.73050000 14.72440000 14.71740000 14.73710000 14.70984899 0.02602225 473 1520222400 2018.03.05 04:00 14.72450000 14.74700000 14.71830000 14.75010000 14.71338718 0.02796109 804 1520223300 2018.03.05 04:15 14.74700000 14.76340000 14.74490000 14.76350000 14.71815031 0.03013028 713 1520224200 2018.03.05 04:30 14.76340000 14.76830000 14.75780000 14.76880000 14.72292647 0.03240052 596 1520225100 2018.03.05 04:45 14.76840000 14.78020000 14.76640000 14.78510000 14.72838109 0.03436357 310 1520226000 2018.03.05 05:00 14.78020000 14.78020000 14.77570000 14.78130000 14.73331622 0.03750183 127 1520226900 2018.03.05 05:15 14.78240000 14.76830000 14.75600000 14.78460000 14.73664801 0.03921997 196 1520227800 2018.03.05 05:30 14.76810000 14.76880000 14.76360000 14.76990000 14.73971011 0.04058076 288 1520228700 2018.03.05 05:45 14.76870000 14.76750000 14.76370000 14.77010000 14.74235676 0.04114251 270 1520229600 2018.03.05 06:00 14.76810000 14.76300000 14.76280000 14.76900000 14.74432278 0.04062785 163 1520230500 2018.03.05 06:15 14.76270000 14.76280000 14.76210000 14.76550000 14.74608252 0.03689581 139 1520231400 2018.03.05 06:30 14.76310000 14.76510000 14.76280000 14.76620000 14.74789371 0.03205179 122 1520232300 2018.03.05 06:45 14.76510000 14.76450000 14.76340000 14.76570000 14.74947526 0.02588615 128 1520233200 2018.03.05 07:00 14.76410000 14.76520000 14.75680000 14.76600000 14.75097285 0.02360038 377 1520234100 2018.03.05 07:15 14.76510000 14.77080000 14.76210000 14.77200000 14.75286115 0.02059082 291 1520235000 2018.03.05 07:30 14.77090000 14.76150000 14.76040000 14.77120000 14.75368390 0.01797700 211 1520235900 2018.03.05 07:45 14.76130000 14.74760000 14.74040000 14.76310000 14.75310448 0.01628008 684 1520236800 2018.03.05 08:00 14.74710000 14.75050000 14.74420000 14.75650000 14.75285644 0.01635829 492 1520237700 2018.03.05 08:15 14.75020000 14.77370000 14.74391000 14.77430000 14.75484154 0.01552261 644 1520238600 2018.03.05 08:30 14.77363000 14.75399000 14.74439000 14.77580000 14.75476044 0.01458029 751 1520239500 2018.03.05 08:45 14.75399000 14.74420000 14.73835000 14.75399000 14.75375468 0.01379571 702 1520240400 2018.03.05 09:00 14.74446000 14.73355000 14.72940000 14.75290000 14.75183043 0.01569762 778 1520241300 2018.03.05 09:15 14.73317000 14.75330000 14.71952000 14.76036000 14.75197039 0.01539353 1074 1520242200 2018.03.05 09:30 14.75330000 14.76663000 14.74380000 14.77010000 14.75336654 0.01442655 1164 1520243100 2018.03.05 09:45 14.76734000 14.75763000 14.75353000 14.77427000 14.75377258 0.01292467 671 1520244000 2018.03.05 10:00 14.75725000 14.73957000 14.72640000 14.76768000 14.75241996 0.01256725 1132 1520244900 2018.03.05 10:15 14.73980000 14.73291000 14.71968000 14.74581000 14.75056187 0.01361427 826 1520245800 2018.03.05 10:30 14.73291000 14.72960000 14.72320000 14.73635000 14.74856550 0.01459820 524 1520246700 2018.03.05 10:45 14.72930000 14.73416000 14.71937000 14.73990000 14.74719355 0.01486649 1116 1520247600 2018.03.05 11:00 14.73371000 14.73927000 14.73234000 14.75499000 14.74643892 0.01483153 998 1520248500 2018.03.05 11:15 14.73930000 14.72823000 14.72479000 14.74515000 14.74470474 0.01551120 593 1520249400 2018.03.05 11:30 14.72779000 14.72886000 14.71859000 14.73815000 14.74319572 0.01571443 692 1520250300 2018.03.05 11:45 14.72849000 14.72410000 14.71460000 14.73034000 14.74137708 0.01608639 598 1520251200 2018.03.05 12:00 14.72405000 14.72070000 14.71889000 14.73020000 14.73940783 0.01637399 532 1520252100 2018.03.05 12:15 14.72100000 14.71980000 14.71197000 14.72672000 14.73754042 0.01584893 669 1520253000 2018.03.05 12:30 14.71921000 14.72484000 14.71124000 14.72561000 14.73633085 0.01543838 594 1520253900 2018.03.05 12:45 14.72484000 14.68220000 14.68220000 14.72866000 14.73117554 0.02026852 671 1520254800 2018.03.05 13:00 14.68153000 14.68290000 14.67921000 14.69200000 14.72657787 0.02347860 615 1520255700 2018.03.05 13:15 14.68310000 14.67930000 14.67870000 14.69220000 14.72207521 0.02433408 443 1520256600 2018.03.05 13:30 14.67940000 14.68356000 14.67750000 14.69460000 14.71840710 0.02553920 697 1520257500 2018.03.05 13:45 14.68320000 14.69620000 14.68010000 14.70353000 14.71629213 0.02582589 811 1520258400 2018.03.05 14:00 14.69620000 14.65780000 14.65779000 14.70339000 14.71072146 0.02975268 1074 1520259300 2018.03.05 14:15 14.65780000 14.64760000 14.64648000 14.67571000 14.70470989 0.03266282 877 1520260200 2018.03.05 14:30 14.64668000 14.62044000 14.61990000 14.64910000 14.69668418 0.03637453 799 1520261100 2018.03.05 14:45 14.62044000 14.63133000 14.61647000 14.63202000 14.69045998 0.03785578 691 1520262000 2018.03.05 15:00 14.62990000 14.61455000 14.60567000 14.63178000 14.68323045 0.04126555 692 1520262900 2018.03.05 15:15 14.61493000 14.64176000 14.61419000 14.64270000 14.67928089 0.04158665 645 1520263800 2018.03.05 15:30 14.64160000 14.65500000 14.63190000 14.65683000 14.67696842 0.04082938 703 1520264700 2018.03.05 15:45 14.65540000 14.64990000 14.64560000 14.65580000 14.67439048 0.03961959 431 1520265600 2018.03.05 16:00 14.64990000 14.66438000 14.64940000 14.67124000 14.67343710 0.03703271 550 1520266500 2018.03.05 16:15 14.66438000 14.66856000 14.66296000 14.67630000 14.67297261 0.03498395 580 1520267400 2018.03.05 16:30 14.66895000 14.65714000 14.65090000 14.66969000 14.67146474 0.03281578 866 1520268300 2018.03.05 16:45 14.65715000 14.65029000 14.64410000 14.66290000 14.66944810 0.03079762 651 1520269200 2018.03.05 17:00 14.65029000 14.64527000 14.64524000 14.66080000 14.66714543 0.02872183 738 1520270100 2018.03.05 17:15 14.64527000 14.62611000 14.62090000 14.65335000 14.66323729 0.02686597 764 1520271000 2018.03.05 17:30 14.62573000 14.63268000 14.61590000 14.64289000 14.66032707 0.02313991 987 1520271900 2018.03.05 17:45 14.63280000 14.63110000 14.61438000 14.64300000 14.65754354 0.02268230 833 1520272800 2018.03.05 18:00 14.63110000 14.61317000 14.60882000 14.63745000 14.65331749 0.02281624 1135 1520273700 2018.03.05 18:15 14.61362000 14.61630000 14.60737000 14.62776000 14.64979201 0.02258829 1699 1520274600 2018.03.05 18:30 14.61640000 14.60790000 14.60543000 14.63977000 14.64580230 0.02212941 747 1520275500 2018.03.05 18:45 14.60770000 14.60084000 14.60080000 14.62254000 14.64152018 0.02008413 737 1520276400 2018.03.05 19:00 14.60144000 14.59930000 14.59510000 14.61120000 14.63749921 0.02079360 637 1520277300 2018.03.05 19:15 14.59870000 14.61250000 14.59393000 14.62360000 14.63511833 0.02092011 625 1520278200 2018.03.05 19:30 14.61320000 14.60802000 14.60519000 14.61970000 14.63253754 0.02122668 363 1520279100 2018.03.05 19:45 14.60802000 14.60890000 14.59930000 14.61247000 14.63028634 0.02174637 494 1520280000 2018.03.05 20:00 14.60980000 14.61110000 14.60330000 14.61480000 14.62845907 0.02193767 476 1520280900 2018.03.05 20:15 14.61170000 14.59060000 14.58120000 14.61480000 14.62485345 0.02344838 697 1520281800 2018.03.05 20:30 14.59160000 14.59170000 14.58700000 14.60120000 14.62169597 0.02378534 1018 1520282700 2018.03.05 20:45 14.59230000 14.59940000 14.59030000 14.60680000 14.61957255 0.02357155 995 1520283600 2018.03.05 21:00 14.59940000 14.60638000 14.58860000 14.61866000 14.61831612 0.02153440 567 1520284500 2018.03.05 21:15 14.60660000 14.61467000 14.59950000 14.61904000 14.61796887 0.01835216 670 1520285400 2018.03.05 21:30 14.61380000 14.59800000 14.59300000 14.61550000 14.61606707 0.01629548 485 1520286300 2018.03.05 21:45 14.59840000 14.59330000 14.59070000 14.59860000 14.61389878 0.01458972 387 1520287200 2018.03.05 22:00 14.59320000 14.59030000 14.58840000 14.59460000 14.61165127 0.01297291 416 1520288100 2018.03.05 22:15 14.59040000 14.58960000 14.58680000 14.59273000 14.60955115 0.01272556 365 1520289000 2018.03.05 22:30 14.59160000 14.59690000 14.59100000 14.59741000 14.60834628 0.01145721 196 1520289900 2018.03.05 22:45 14.59747000 14.59510000 14.59240000 14.60535000 14.60708473 0.01001178 287 1520290800 2018.03.05 23:00 14.59450000 14.59754000 14.59450000 14.60560000 14.60617571 0.00966759 271 1520291700 2018.03.05 23:15 14.59790000 14.59800000 14.59781000 14.60040000 14.60539707 0.00913514 92 1520292600 2018.03.05 23:30 14.59800000 14.59220000 14.59220000 14.60570000 14.60414021 0.00889655 165 1520293500 2018.03.05 23:45 14.59220000 14.59080000 14.58950000 14.59330000 14.60286971 0.00875229 163 1520294400 2018.03.06 00:00 14.58640000 14.58930000 14.58360000 14.59090000 14.60157736 0.00872382 48 1520295300 2018.03.06 00:15 14.58900000 14.58930000 14.58700000 14.58980000 14.60040808 0.00834496 27 1520296200 2018.03.06 00:30 14.58930000 14.58720000 14.58520000 14.58930000 14.59915017 0.00820066 38 1520297100 2018.03.06 00:45 14.58760000 14.58810000 14.58420000 14.58840000 14.59809777 0.00787237 174 1520298000 2018.03.06 01:00 14.58770000 14.59280000 14.58750000 14.59460000 14.59759322 0.00718392 129 1520298900 2018.03.06 01:15 14.59280000 14.59210000 14.58910000 14.59540000 14.59707006 0.00691738 237 1520299800 2018.03.06 01:30 14.59230000 14.59550000 14.59230000 14.59620000 14.59692053 0.00677365 197 1520300700 2018.03.06 01:45 14.59530000 14.59410000 14.58790000 14.59530000 14.59665191 0.00669152 240 1520301600 2018.03.06 02:00 14.59450000 14.59730000 14.59300000 14.59770000 14.59671363 0.00635482 235 1520302500 2018.03.06 02:15 14.59710000 14.60230000 14.59490000 14.60650000 14.59724567 0.00543498 350 1520303400 2018.03.06 02:30 14.60210000 14.60320000 14.60050000 14.61590000 14.59781275 0.00596430 520 1520304300 2018.03.06 02:45 14.60320000 14.60750000 14.60180000 14.60970000 14.59873534 0.00680367 360 1520305200 2018.03.06 03:00 14.60700000 14.61040000 14.60620000 14.61590000 14.59984626 0.00761856 365 1520306100 2018.03.06 03:15 14.61060000 14.59900000 14.59900000 14.61520000 14.59976567 0.00722526 394 1520307000 2018.03.06 03:30 14.59900000 14.60660000 14.58910000 14.61270000 14.60041655 0.00767542 420 1520307900 2018.03.06 03:45 14.60580000 14.60700000 14.60540000 14.61130000 14.60104355 0.00802049 373 1520308800 2018.03.06 04:00 14.60670000 14.60170000 14.59950000 14.61000000 14.60110607 0.00801362 460 1520309700 2018.03.06 04:15 14.60170000 14.61010000 14.60170000 14.61100000 14.60196263 0.00861016 292 1520310600 2018.03.06 04:30 14.60960000 14.62790000 14.58660000 14.63180000 14.60443286 0.01098781 1103 1520311500 2018.03.06 04:45 14.62840000 14.62780000 14.62050000 14.63190000 14.60665830 0.01252696 482 1520312400 2018.03.06 05:00 14.62840000 14.62700000 14.61990000 14.62840000 14.60859561 0.01338429 329 1520313300 2018.03.06 05:15 14.62600000 14.62120000 14.62010000 14.62690000 14.60979602 0.01336729 130 1520314200 2018.03.06 05:30 14.62100000 14.59030000 14.57626000 14.62150000 14.60793926 0.01257578 1248 1520315100 2018.03.06 05:45 14.59030000 14.60180000 14.58790000 14.60270000 14.60735457 0.01175465 156 1520316000 2018.03.06 06:00 14.60290000 14.60920000 14.59220000 14.61840000 14.60753032 0.01131576 264 1520316900 2018.03.06 06:15 14.61010000 14.60840000 14.59066000 14.61650000 14.60761315 0.01077987 170 1520317800 2018.03.06 06:30 14.61050000 14.60550000 14.57880000 14.61480000 14.60741190 0.01045248 172 1520318700 2018.03.06 06:45 14.60580000 14.60310000 14.60100000 14.61709000 14.60700124 0.01011312 135 1520319600 2018.03.06 07:00 14.60510000 14.60830000 14.58700000 14.60940000 14.60712493 0.00985878 164 1520320500 2018.03.06 07:15 14.60830000 14.61800000 14.60830000 14.61910000 14.60816065 0.00988350 97 1520321400 2018.03.06 07:30 14.61780000 14.61790000 14.59680000 14.62360000 14.60908821 0.00989126 148 1520322300 2018.03.06 07:45 14.61790000 14.62140000 14.61070000 14.62520000 14.61026076 0.01009340 126 1520323200 2018.03.06 08:00 14.62170000 14.61960000 14.61720000 14.62820000 14.61115021 0.01023051 173 1520324100 2018.03.06 08:15 14.61970000 14.60150000 14.58450000 14.62410000 14.61023114 0.01018926 462 1520325000 2018.03.06 08:30 14.60120000 14.58590000 14.58510000 14.60860000 14.60791389 0.01184111 349 1520325900 2018.03.06 08:45 14.58560000 14.59150000 14.58240000 14.59490000 14.60635066 0.01274009 366 1520326800 2018.03.06 09:00 14.59120000 14.59697000 14.59120000 14.60460000 14.60545727 0.01312839 438 1520327700 2018.03.06 09:15 14.59697000 14.57128000 14.56990000 14.60370000 14.60220229 0.01597045 381 1520328600 2018.03.06 09:30 14.57238000 14.59690000 14.56767000 14.59810000 14.60169731 0.01509013 665 1520329500 2018.03.06 09:45 14.59640000 14.59430000 14.58062000 14.59923000 14.60099280 0.01417143 606 1520330400 2018.03.06 10:00 14.59430000 14.60380000 14.59120000 14.60420000 14.60126016 0.01289263 631 1520331300 2018.03.06 10:15 14.60490000 14.60710000 14.60010000 14.61015000 14.60181633 0.01211703 495 1520332200 2018.03.06 10:30 14.60670000 14.59456000 14.57860000 14.60710000 14.60112525 0.01203041 515 1520333100 2018.03.06 10:45 14.59456000 14.61700000 14.58530000 14.61810000 14.60263713 0.01233205 576 1520334000 2018.03.06 11:00 14.61700000 14.61470000 14.60290000 14.61773000 14.60378598 0.01247609 421 1520334900 2018.03.06 11:15 14.61470000 14.60520000 14.59900000 14.62540000 14.60392065 0.01243877 632 1520335800 2018.03.06 11:30 14.60350000 14.52060000 14.50374000 14.60350000 14.59598535 0.02223097 1869 1520336700 2018.03.06 11:45 14.52090000 14.50000000 14.49973000 14.52420000 14.58684389 0.03171063 754 1520337600 2018.03.06 12:00 14.50000000 14.52270000 14.49480000 14.52340000 14.58073494 0.03556267 732 1520338500 2018.03.06 12:15 14.52230000 14.51710000 14.51666000 14.52740000 14.57467447 0.03855089 623 1520339400 2018.03.06 12:30 14.51680000 14.51523000 14.49851000 14.52050000 14.56901309 0.04074649 857 1520340300 2018.03.06 12:45 14.51680000 14.51980000 14.51220000 14.52525000 14.56432613 0.04147584 599 1520341200 2018.03.06 13:00 14.51970000 14.51180000 14.51180000 14.53070000 14.55932364 0.04220419 645 1520342100 2018.03.06 13:15 14.51162000 14.53523000 14.50792000 14.53680000 14.55702901 0.04192332 1414 1520343000 2018.03.06 13:30 14.53583000 14.54360000 14.52440000 14.55720000 14.55575006 0.04176471 1524 1520343900 2018.03.06 13:45 14.54340000 14.54290000 14.53357000 14.54914000 14.55452624 0.04128329 1150 1520344800 2018.03.06 14:00 14.54360000 14.55810000 14.53949000 14.55950000 14.55486660 0.04014400 1004 1520345700 2018.03.06 14:15 14.55830000 14.55700000 14.54268000 14.56020000 14.55506978 0.03995883 888 1520346600 2018.03.06 14:30 14.55700000 14.55840000 14.55290000 14.56500000 14.55538695 0.03884171 634 1520347500 2018.03.06 14:45 14.55850000 14.55118000 14.54950000 14.56490000 14.55498628 0.03786215 794 1520348400 2018.03.06 15:00 14.55150000 14.54120000 14.53023000 14.55175000 14.55367330 0.03628942 1212 1520349300 2018.03.06 15:15 14.54150000 14.55960000 14.54050000 14.56950000 14.55423775 0.03436886 753 1520350200 2018.03.06 15:30 14.55960000 14.55440000 14.55069000 14.56258000 14.55425320 0.03316837 485 1520351100 2018.03.06 15:45 14.55315000 14.57027000 14.55315000 14.58080000 14.55577861 0.03077040 734 1520352000 2018.03.06 16:00 14.57069000 14.57519000 14.56439000 14.57665000 14.55762732 0.02903152 756 1520352900 2018.03.06 16:15 14.57510000 14.57520000 14.56985000 14.58300000 14.55930091 0.02831919 828 1520353800 2018.03.06 16:30 14.57420000 14.57540000 14.56880000 14.58890000 14.56083415 0.02808308 802 1520354700 2018.03.06 16:45 14.57540000 14.57760000 14.56460000 14.58030000 14.56243090 0.02570810 864 1520355600 2018.03.06 17:00 14.57660000 14.58922000 14.57660000 14.60584000 14.56498224 0.02608738 963 1520356500 2018.03.06 17:15 14.58884000 14.59483000 14.58022000 14.59690000 14.56782489 0.02595274 766 1520357400 2018.03.06 17:30 14.59540000 14.59090000 14.58340000 14.59670000 14.57002252 0.02459825 541 1520358300 2018.03.06 17:45 14.59090000 14.61850000 14.59000000 14.61850000 14.57463942 0.02594511 1024 1520359200 2018.03.06 18:00 14.61850000 14.62895000 14.61810000 14.63180000 14.57981186 0.02644134 1062 1520360100 2018.03.06 18:15 14.62860000 14.63492000 14.61839000 14.64550000 14.58506025 0.02882799 1062 1520361000 2018.03.06 18:30 14.63529000 14.62780000 14.62469000 14.64084000 14.58913070 0.03002847 668 1520361900 2018.03.06 18:45 14.62780000 14.61380000 14.61380000 14.63260000 14.59148016 0.02934916 600 1520362800 2018.03.06 19:00 14.61350000 14.60970000 14.60270000 14.62600000 14.59321538 0.02910421 819 1520363700 2018.03.06 19:15 14.60970000 14.58980000 14.58920000 14.61100000 14.59289011 0.02789302 716 1520364600 2018.03.06 19:30 14.58970000 14.59040000 14.58940000 14.60440000 14.59265295 0.02677311 682 1520365500 2018.03.06 19:45 14.59070000 14.58450000 14.58200000 14.59820000 14.59187648 0.02511523 843 1520366400 2018.03.06 20:00 14.58450000 14.56970000 14.56960000 14.58830000 14.58976444 0.02302115 848 1520367300 2018.03.06 20:15 14.57010000 14.57620000 14.56710000 14.58050000 14.58847259 0.02240678 591 1520368200 2018.03.06 20:30 14.57660000 14.59630000 14.57430000 14.60820000 14.58921805 0.02094542 830 1520369100 2018.03.06 20:45 14.59630000 14.59960000 14.59430000 14.61700000 14.59020681 0.02034360 1130 1520370000 2018.03.06 21:00 14.59940000 14.60680000 14.59890000 14.60840000 14.59178711 0.01989424 392 1520370900 2018.03.06 21:15 14.60670000 14.60730000 14.60410000 14.61010000 14.59326453 0.01935455 450 1520371800 2018.03.06 21:30 14.60730000 14.60100000 14.59870000 14.60820000 14.59400124 0.01875302 645 1520372700 2018.03.06 21:45 14.60100000 14.60820000 14.59850000 14.60890000 14.59535351 0.01813051 463 1520373600 2018.03.06 22:00 14.60870000 14.61500000 14.60500000 14.62550000 14.59722460 0.01789509 385 1520374500 2018.03.06 22:15 14.61440000 14.62070000 14.59559000 14.62990000 14.59946035 0.01788724 577 1520375400 2018.03.06 22:30 14.62010000 14.63520000 14.61941000 14.63890000 14.60286413 0.01850219 774 1520376300 2018.03.06 22:45 14.63520000 14.59090000 14.58730000 14.63530000 14.60172469 0.01855265 803 1520377200 2018.03.06 23:00 14.59636000 14.62470000 14.59636000 14.63700000 14.60391281 0.01798433 424 1520378100 2018.03.06 23:15 14.62490000 14.62210000 14.62170000 14.62560000 14.60564493 0.01711493 174 1520379000 2018.03.06 23:30 14.62210000 14.62150000 14.61970000 14.62430000 14.60715493 0.01696119 266 1520379900 2018.03.06 23:45 14.62200000 14.60990000 14.60920000 14.62200000 14.60741637 0.01695824 232 1520380800 2018.03.07 00:00 14.59030000 14.60570000 14.58260000 14.60600000 14.60725290 0.01692054 119 1520381700 2018.03.07 00:15 14.60570000 14.60440000 14.60270000 14.60570000 14.60698120 0.01643356 21 1520382600 2018.03.07 00:30 14.60450000 14.62480000 14.60450000 14.62500000 14.60867823 0.01666245 1015 1520383500 2018.03.07 00:45 14.62490000 14.64440000 14.62220000 14.65630000 14.61208030 0.01789128 493 1520384400 2018.03.07 01:00 14.64470000 14.67730000 14.63360000 14.68340000 14.61829170 0.02121918 386 1520385300 2018.03.07 01:15 14.67690000 14.68480000 14.67170000 14.68720000 14.62462582 0.02451399 164 1520386200 2018.03.07 01:30 14.68480000 14.69816000 14.68070000 14.71440000 14.63162908 0.02955104 319 1520387100 2018.03.07 01:45 14.69816000 14.64800000 14.64780000 14.71200000 14.63318821 0.02916408 292 1520388000 2018.03.07 02:00 14.64700000 14.69420000 14.64680000 14.70660000 14.63899886 0.03241036 434 1520388900 2018.03.07 02:15 14.69420000 14.70130000 14.68900000 14.71310000 14.64493230 0.03546521 561 1520389800 2018.03.07 02:30 14.70070000 14.70040000 14.69290000 14.70970000 14.65021494 0.03712687 318 1520390700 2018.03.07 02:45 14.70150000 14.70800000 14.68580000 14.71370000 14.65571828 0.03908286 425 1520391600 2018.03.07 03:00 14.70870000 14.67140000 14.66690000 14.71120000 14.65721178 0.03844464 428 1520392500 2018.03.07 03:15 14.67210000 14.66740000 14.66130000 14.67560000 14.65818208 0.03779032 589 1520393400 2018.03.07 03:30 14.66740000 14.65670000 14.65630000 14.67380000 14.65804093 0.03742073 880 1520394300 2018.03.07 03:45 14.65690000 14.67050000 14.65420000 14.69120000 14.65922751 0.03445389 901 1520395200 2018.03.07 04:00 14.67110000 14.67530000 14.65820000 14.67620000 14.66075822 0.03380030 409 1520396100 2018.03.07 04:15 14.67510000 14.67220000 14.64810000 14.68460000 14.66184792 0.03275914 1732 1520397000 2018.03.07 04:30 14.67300000 14.67340000 14.65670000 14.67980000 14.66294812 0.03152780 387 1520397900 2018.03.07 04:45 14.67260000 14.66790000 14.65920000 14.67270000 14.66341972 0.02916553 118 1520398800 2018.03.07 05:00 14.66850000 14.68340000 14.66020000 14.68600000 14.66532261 0.02603900 196 1520399700 2018.03.07 05:15 14.68331000 14.67940000 14.67890000 14.68850000 14.66666331 0.02187116 135 1520400600 2018.03.07 05:30 14.67990000 14.68790000 14.67990000 14.68850000 14.66868585 0.01926361 108 1520401500 2018.03.07 05:45 14.68690000 14.68570000 14.68350000 14.68950000 14.67030625 0.01793001 127 1520402400 2018.03.07 06:00 14.68520000 14.68410000 14.68390000 14.68820000 14.67161994 0.01742053 89 1520403300 2018.03.07 06:15 14.68360000 14.68800000 14.68340000 14.68860000 14.67317994 0.01680500 133 1520404200 2018.03.07 06:30 14.68730000 14.68690000 14.68440000 14.68810000 14.67448662 0.01562785 89 1520405100 2018.03.07 06:45 14.68590000 14.68250000 14.68140000 14.68630000 14.67524980 0.01420342 87 1520406000 2018.03.07 07:00 14.68230000 14.68820000 14.68130000 14.68830000 14.67648315 0.01334904 151 1520406900 2018.03.07 07:15 14.68820000 14.68680000 14.68460000 14.68830000 14.67746571 0.01204979 140 1520407800 2018.03.07 07:30 14.68680000 14.69140000 14.68410000 14.69150000 14.67879278 0.01107696 166 1520408700 2018.03.07 07:45 14.69130000 14.68760000 14.68710000 14.69240000 14.67963156 0.00914977 153 1520409600 2018.03.07 08:00 14.68660000 14.68530000 14.67200000 14.69350000 14.68017142 0.00904423 401 1520410500 2018.03.07 08:15 14.68470000 14.65010000 14.64800000 14.68520000 14.67730747 0.01101339 443 1520411400 2018.03.07 08:30 14.65000000 14.65410000 14.65000000 14.66070000 14.67509724 0.01181153 113 1520412300 2018.03.07 08:45 14.65420000 14.64440000 14.63680000 14.65430000 14.67217369 0.01447455 220 1520413200 2018.03.07 09:00 14.64440000 14.67623000 14.64150000 14.67790000 14.67256000 0.01434110 437 1520414100 2018.03.07 09:15 14.67580000 14.66058000 14.63600000 14.68689000 14.67141905 0.01499053 699 1520415000 2018.03.07 09:30 14.66151000 14.67307000 14.66010000 14.68273000 14.67157628 0.01492882 610 1520415900 2018.03.07 09:45 14.67307000 14.66320000 14.66064000 14.67450000 14.67077854 0.01532653 557 1520416800 2018.03.07 10:00 14.66420000 14.67910000 14.66120000 14.67910000 14.67157106 0.01488610 548 1520417700 2018.03.07 10:15 14.67900000 14.65619000 14.65180000 14.67900000 14.67010620 0.01562746 593 1520418600 2018.03.07 10:30 14.65658000 14.67114000 14.65578000 14.68550000 14.67020466 0.01508440 645 1520419500 2018.03.07 10:45 14.67114000 14.70890000 14.67050000 14.71000000 14.67388993 0.01618869 681 1520420400 2018.03.07 11:00 14.70790000 14.71000000 14.69790000 14.71640000 14.67732898 0.01764138 567 1520421300 2018.03.07 11:15 14.70960000 14.73155000 14.70950000 14.73350000 14.68249289 0.02140513 608 1520422200 2018.03.07 11:30 14.73155000 14.74267000 14.73070000 14.76030000 14.68822404 0.02598138 620 1520423100 2018.03.07 11:45 14.74229000 14.76460000 14.73820000 14.76490000 14.69549794 0.03235106 626 1520424000 2018.03.07 12:00 14.76460000 14.75000000 14.74633000 14.76760000 14.70068862 0.03582255 544 1520424900 2018.03.07 12:15 14.75000000 14.75460000 14.74200000 14.75833000 14.70582303 0.03907625 591 1520425800 2018.03.07 12:30 14.75480000 14.75600000 14.75420000 14.76710000 14.71060179 0.04194615 836 1520426700 2018.03.07 12:45 14.75640000 14.76300000 14.74008000 14.76430000 14.71559210 0.04476214 597 1520427600 2018.03.07 13:00 14.76366000 14.77090000 14.76240000 14.78160000 14.72085952 0.04754376 564 1520428500 2018.03.07 13:15 14.77290000 14.78880000 14.77270000 14.81487000 14.72733004 0.04910140 712 1520429400 2018.03.07 13:30 14.78880000 14.78300000 14.78291000 14.80730000 14.73263194 0.04930736 888 1520430300 2018.03.07 13:45 14.78291000 14.77090000 14.77090000 14.79820000 14.73627652 0.04683404 617 1520431200 2018.03.07 14:00 14.77090000 14.75270000 14.74340000 14.77150000 14.73784066 0.04534750 797 1520432100 2018.03.07 14:15 14.75270000 14.74980000 14.74790000 14.75950000 14.73897964 0.04218619 426 1520433000 2018.03.07 14:30 14.74980000 14.76270000 14.74790000 14.76660000 14.74123872 0.04008699 452 1520433900 2018.03.07 14:45 14.76270000 14.76000000 14.76000000 14.77420000 14.74302551 0.03637223 718 1520434800 2018.03.07 15:00 14.76000000 14.77319000 14.75980000 14.78350000 14.74589832 0.03398661 681 1520435700 2018.03.07 15:15 14.76849000 14.73209000 14.73209000 14.77449000 14.74458324 0.02782636 859 1520436600 2018.03.07 15:30 14.73209000 14.72600000 14.72197000 14.75330000 14.74281341 0.02352191 860 1520437500 2018.03.07 15:45 14.72490000 14.72480000 14.71870000 14.73530000 14.74109785 0.02347649 704 1520438400 2018.03.07 16:00 14.72420000 14.72490000 14.71230000 14.73760000 14.73955520 0.02363126 565 1520439300 2018.03.07 16:15 14.72480000 14.72460000 14.71998000 14.73560000 14.73813089 0.02467620 687 1520440200 2018.03.07 16:30 14.72460000 14.71137000 14.69610000 14.72700000 14.73558223 0.02686800 1081 1520441100 2018.03.07 16:45 14.71137000 14.72699000 14.70430000 14.72699000 14.73476393 0.02661323 848 1520442000 2018.03.07 17:00 14.72699000 14.73870000 14.71833000 14.74220000 14.73513879 0.02619800 922 1520442900 2018.03.07 17:15 14.73870000 14.73730000 14.72670000 14.74040000 14.73534462 0.02572965 862 1520443800 2018.03.07 17:30 14.73730000 14.71610000 14.71610000 14.74160000 14.73351180 0.02654973 591 1520444700 2018.03.07 17:45 14.71550000 14.71760000 14.71550000 14.73716000 14.73199639 0.02664656 721 1520445600 2018.03.07 18:00 14.71760000 14.72900000 14.71010000 14.72900000 14.73171102 0.02531611 696 1520446500 2018.03.07 18:15 14.72900000 14.72480000 14.71404000 14.74940000 14.73105283 0.02215388 980 1520447400 2018.03.07 18:30 14.72490000 14.70879000 14.70840000 14.72762000 14.72893256 0.02011215 592 1520448300 2018.03.07 18:45 14.70860000 14.72360000 14.70590000 14.72932000 14.72842470 0.01795834 806 1520449200 2018.03.07 19:00 14.72305000 14.73430000 14.71820000 14.73770000 14.72898425 0.01705006 558 1520450100 2018.03.07 19:15 14.73440000 14.73350000 14.72422000 14.74760000 14.72941432 0.01637273 694 1520451000 2018.03.07 19:30 14.73390000 14.72240000 14.71781000 14.73650000 14.72874629 0.01468646 711 1520451900 2018.03.07 19:45 14.72240000 14.71720000 14.70570000 14.72360000 14.72764664 0.01310274 592 1520452800 2018.03.07 20:00 14.71720000 14.72100000 14.71660000 14.72740000 14.72701363 0.00818028 700 1520453700 2018.03.07 20:15 14.72274000 14.70710000 14.70710000 14.74170000 14.72511709 0.00870258 764 1520454600 2018.03.07 20:30 14.70760000 14.71900000 14.70330000 14.71940000 14.72453451 0.00869582 695 1520455500 2018.03.07 20:45 14.71900000 14.72737000 14.70140000 14.74800000 14.72480456 0.00876160 1133 1520456400 2018.03.07 21:00 14.72755000 14.72130000 14.71270000 14.72755000 14.72447079 0.00873805 318 1520457300 2018.03.07 21:15 14.72150000 14.72800000 14.71900000 14.73240000 14.72480691 0.00882581 353 1520458200 2018.03.07 21:30 14.72800000 14.71720000 14.71080000 14.73350000 14.72408244 0.00839538 362 1520459100 2018.03.07 21:45 14.71720000 14.69240000 14.69110000 14.72050000 14.72106506 0.01076004 649 1520460000 2018.03.07 22:00 14.69240000 14.69920000 14.68696000 14.70380000 14.71898268 0.01111045 457 1520460900 2018.03.07 22:15 14.69950000 14.71000000 14.69932000 14.71730000 14.71812718 0.01051638 484 1520461800 2018.03.07 22:30 14.70975000 14.70180000 14.69515000 14.71179000 14.71657221 0.01118256 311 1520462700 2018.03.07 22:45 14.70220000 14.69040000 14.68910000 14.71820000 14.71407962 0.01283317 379 1520463600 2018.03.07 23:00 14.68940000 14.69490000 14.68770000 14.69890000 14.71225299 0.01332677 207 1520464500 2018.03.07 23:15 14.69460000 14.68830000 14.68760000 14.69460000 14.70997175 0.01437080 128 1520465400 2018.03.07 23:30 14.68830000 14.69920000 14.68830000 14.70350000 14.70894587 0.01477511 335 1520466300 2018.03.07 23:45 14.69920000 14.68650000 14.68560000 14.69930000 14.70680817 0.01562692 289 1520467200 2018.03.08 00:00 14.68380000 14.68500000 14.67590000 14.68600000 14.70473120 0.01548620 41 1520468100 2018.03.08 00:15 14.68500000 14.68390000 14.68390000 14.68530000 14.70274728 0.01508490 17 1520469000 2018.03.08 00:30 14.68110000 14.68480000 14.68110000 14.68490000 14.70103801 0.01518630 43 1520469900 2018.03.08 00:45 14.68440000 14.68280000 14.67840000 14.68520000 14.69930106 0.01551074 61 1520470800 2018.03.08 01:00 14.68250000 14.68440000 14.68250000 14.68440000 14.69788191 0.01525278 68 1520471700 2018.03.08 01:15 14.68370000 14.68420000 14.68300000 14.68430000 14.69657887 0.01557104 64 1520472600 2018.03.08 01:30 14.68410000 14.69100000 14.68400000 14.69230000 14.69604755 0.01484188 114 1520473500 2018.03.08 01:45 14.69090000 14.69080000 14.69020000 14.69410000 14.69554778 0.01313814 87 1520474400 2018.03.08 02:00 14.69070000 14.69080000 14.68580000 14.69240000 14.69509561 0.01181680 130 1520475300 2018.03.08 02:15 14.69070000 14.69280000 14.68750000 14.69380000 14.69487698 0.00920255 147 1520476200 2018.03.08 02:30 14.69280000 14.69480000 14.68800000 14.69480000 14.69486965 0.00772790 252 1520477100 2018.03.08 02:45 14.69470000 14.68900000 14.68810000 14.69550000 14.69431064 0.00757505 97 1520478000 2018.03.08 03:00 14.68930000 14.68500000 14.68430000 14.69060000 14.69342391 0.00738812 118 1520478900 2018.03.08 03:15 14.68550000 14.68080000 14.67840000 14.68550000 14.69222163 0.00630605 147 1520479800 2018.03.08 03:30 14.68070000 14.66660000 14.66276000 14.68100000 14.68978148 0.00706666 410 1520480700 2018.03.08 03:45 14.66790000 14.66920000 14.66234000 14.67426000 14.68782134 0.00781390 216 1520481600 2018.03.08 04:00 14.66850000 14.67510000 14.66850000 14.67830000 14.68660978 0.00786642 234 1520482500 2018.03.08 04:15 14.67480000 14.67540000 14.67070000 14.68640000 14.68554218 0.00805480 524 1520483400 2018.03.08 04:30 14.67600000 14.67900000 14.66880000 14.68490000 14.68491912 0.00746021 685 1520484300 2018.03.08 04:45 14.67940000 14.67860000 14.67280000 14.68400000 14.68431730 0.00747124 394 1520485200 2018.03.08 05:00 14.67930000 14.67670000 14.67190000 14.68300000 14.68359184 0.00754985 394 1520486100 2018.03.08 05:15 14.67710000 14.67900000 14.66620000 14.68290000 14.68315452 0.00757107 480 1520487000 2018.03.08 05:30 14.67890000 14.68180000 14.67120000 14.68390000 14.68302552 0.00755624 443 1520487900 2018.03.08 05:45 14.68180000 14.68000000 14.67359000 14.68610000 14.68273738 0.00756228 449 1520488800 2018.03.08 06:00 14.68000000 14.68165000 14.67302000 14.68660000 14.68263382 0.00754919 550 1520489700 2018.03.08 06:15 14.68070000 14.68320000 14.67918000 14.68690000 14.68268774 0.00754640 286 1520490600 2018.03.08 06:30 14.68370000 14.68560000 14.67900000 14.68774000 14.68296510 0.00738181 330 1520491500 2018.03.08 06:45 14.68530000 14.68240000 14.67202000 14.69080000 14.68291128 0.00716025 519 1520492400 2018.03.08 07:00 14.68341000 14.68560000 14.67690000 14.68950000 14.68316735 0.00703604 262 1520493300 2018.03.08 07:15 14.68600000 14.68803000 14.67951000 14.69270000 14.68363046 0.00695610 216 1520494200 2018.03.08 07:30 14.68803000 14.67470000 14.67440000 14.68920000 14.68277994 0.00636098 167 1520495100 2018.03.08 07:45 14.67480000 14.67400000 14.66860000 14.67830000 14.68194375 0.00607937 161 1520496000 2018.03.08 08:00 14.67410000 14.70310000 14.67330000 14.70310000 14.68395863 0.00840636 377 1520496900 2018.03.08 08:15 14.70320000 14.71920000 14.69790000 14.71920000 14.68731495 0.01253213 168 1520497800 2018.03.08 08:30 14.72090000 14.71790000 14.71770000 14.72710000 14.69022782 0.01439453 124 1520498700 2018.03.08 08:45 14.71780000 14.70890000 14.70600000 14.71780000 14.69200612 0.01479759 209 1520499600 2018.03.08 09:00 14.70890000 14.70430000 14.70160000 14.71818000 14.69317696 0.01493635 407 1520500500 2018.03.08 09:15 14.70430000 14.70450000 14.70300000 14.70960000 14.69425535 0.01493297 246 1520501400 2018.03.08 09:30 14.70450000 14.71830000 14.70100000 14.71950000 14.69654532 0.01608430 498 1520502300 2018.03.08 09:45 14.71830000 14.73050000 14.71800000 14.73611000 14.69977909 0.01809334 460 1520503200 2018.03.08 10:00 14.73130000 14.73360000 14.72190000 14.73650000 14.70300013 0.01968263 482 1520504100 2018.03.08 10:15 14.73360000 14.76161000 14.72880000 14.76470000 14.70858203 0.02417576 542 1520505000 2018.03.08 10:30 14.76263000 14.75670000 14.75479000 14.77280000 14.71316469 0.02685233 587 1520505900 2018.03.08 10:45 14.75670000 14.78140000 14.74670000 14.78576000 14.71966329 0.03139021 1108 1520506800 2018.03.08 11:00 14.78140000 14.79550000 14.77850000 14.79760000 14.72688583 0.03624435 648 1520507700 2018.03.08 11:15 14.79550000 14.77750000 14.77540000 14.79780000 14.73170623 0.03787256 616 1520508600 2018.03.08 11:30 14.77750000 14.78150000 14.77220000 14.78660000 14.73644849 0.03922331 459 1520509500 2018.03.08 11:45 14.78150000 14.75600000 14.75141000 14.78550000 14.73831054 0.03800077 719 1520510400 2018.03.08 12:00 14.75600000 14.74490000 14.74300000 14.76683000 14.73893811 0.03627833 585 1520511300 2018.03.08 12:15 14.74460000 14.74490000 14.73939000 14.75634000 14.73950591 0.03455041 588 1520512200 2018.03.08 12:30 14.74470000 14.73616000 14.71830000 14.74980000 14.73918725 0.03135504 715 1520513100 2018.03.08 12:45 14.73616000 14.73270000 14.73163000 14.73750000 14.73856942 0.02783391 408 1520514000 2018.03.08 13:00 14.73160000 14.73850000 14.72710000 14.74270000 14.73856281 0.02668091 697 1520514900 2018.03.08 13:15 14.73770000 14.75260000 14.73770000 14.75700000 14.73989968 0.02627733 599 1520515800 2018.03.08 13:30 14.75260000 14.75560000 14.74280000 14.76130000 14.74139495 0.02575391 519 1520516700 2018.03.08 13:45 14.75560000 14.75310000 14.74940000 14.75870000 14.74250972 0.02457334 612 1520517600 2018.03.08 14:00 14.75310000 14.72361000 14.70114000 14.75310000 14.74070974 0.02398264 834 1520518500 2018.03.08 14:15 14.72380000 14.71860000 14.71810000 14.73200000 14.73860405 0.02400407 584 1520519400 2018.03.08 14:30 14.72000000 14.72539000 14.70694000 14.73109000 14.73734557 0.02438497 525 1520520300 2018.03.08 14:45 14.72669000 14.74715000 14.72644000 14.78268000 14.73827933 0.02393200 1697 1520521200 2018.03.08 15:00 14.74715000 14.76421000 14.73970000 14.76979000 14.74074892 0.02327469 874 1520522100 2018.03.08 15:15 14.76480000 14.76660000 14.75724000 14.77570000 14.74321092 0.02238124 683 1520523000 2018.03.08 15:30 14.76520000 14.76510000 14.76060000 14.78740000 14.74529560 0.02188831 1962 1520523900 2018.03.08 15:45 14.76580000 14.73020000 14.71900000 14.76819000 14.74385792 0.02103143 2720 1520524800 2018.03.08 16:00 14.73020000 14.71782000 14.70590000 14.73160000 14.74137812 0.01904359 1829 1520525700 2018.03.08 16:15 14.71782000 14.71410000 14.70181000 14.72689000 14.73878020 0.01876353 1544 1520526600 2018.03.08 16:30 14.71410000 14.71230000 14.70860000 14.72227000 14.73625828 0.01755784 1082 1520527500 2018.03.08 16:45 14.71230000 14.70635000 14.69844000 14.72410000 14.73340987 0.01867277 1338 1520528400 2018.03.08 17:00 14.70576000 14.67577000 14.67174000 14.71190000 14.72792036 0.02334994 1178 1520529300 2018.03.08 17:15 14.67635000 14.68920000 14.67635000 14.70681000 14.72423271 0.02537609 812 1520530200 2018.03.08 17:30 14.68920000 14.69169000 14.68784000 14.70330000 14.72113340 0.02700228 930 1520531100 2018.03.08 17:45 14.69125000 14.69118000 14.67570000 14.69190000 14.71828070 0.02843656 1228 1520532000 2018.03.08 18:00 14.69026000 14.69810000 14.68060000 14.70145000 14.71635873 0.02894524 963 1520532900 2018.03.08 18:15 14.69810000 14.69140000 14.67668000 14.70040000 14.71398170 0.02889931 697 1520533800 2018.03.08 18:30 14.69140000 14.66810000 14.66280000 14.69180000 14.70961202 0.03006080 810 1520534700 2018.03.08 18:45 14.66840000 14.66750000 14.65900000 14.68070000 14.70560135 0.03070467 1135 1520535600 2018.03.08 19:00 14.66750000 14.68230000 14.66150000 14.68300000 14.70338217 0.03135719 559 1520536500 2018.03.08 19:15 14.68220000 14.68050000 14.67530000 14.69300000 14.70120292 0.03206540 584 1520537400 2018.03.08 19:30 14.68250000 14.69620000 14.68250000 14.69780000 14.70072645 0.03172843 483 1520538300 2018.03.08 19:45 14.69590000 14.69690000 14.69130000 14.69920000 14.70036203 0.03005190 398 1520539200 2018.03.08 20:00 14.69730000 14.69460000 14.68870000 14.70020000 14.69981326 0.02651080 631 1520540100 2018.03.08 20:15 14.69460000 14.68640000 14.68530000 14.69740000 14.69853581 0.02202831 452 1520541000 2018.03.08 20:30 14.68620000 14.69831000 14.67530000 14.69860000 14.69851430 0.01623372 666 1520541900 2018.03.08 20:45 14.69831000 14.70260000 14.68985000 14.70430000 14.69890342 0.01478380 512 1520542800 2018.03.08 21:00 14.70270000 14.69730000 14.69510000 14.70390000 14.69875071 0.01409697 367 1520543700 2018.03.08 21:15 14.69730000 14.69310000 14.68880000 14.70050000 14.69821255 0.01343419 580 1520544600 2018.03.08 21:30 14.69310000 14.68760000 14.68140000 14.69900000 14.69720183 0.01265351 483 1520545500 2018.03.08 21:45 14.68760000 14.67430000 14.65900000 14.69120000 14.69502070 0.01214221 1458 1520546400 2018.03.08 22:00 14.67380000 14.65920000 14.63300000 14.68240000 14.69160921 0.01233628 1021 1520547300 2018.03.08 22:15 14.65910000 14.65310000 14.64870000 14.66130000 14.68794166 0.01395780 414 1520548200 2018.03.08 22:30 14.65310000 14.67430000 14.65260000 14.67819000 14.68664246 0.01401984 564 1520549100 2018.03.08 22:45 14.67420000 14.66860000 14.65670000 14.68140000 14.68492413 0.01428379 543 1520550000 2018.03.08 23:00 14.66790000 14.66678000 14.65310000 14.66960000 14.68319612 0.01430139 423 1520550900 2018.03.08 23:15 14.66678000 14.67070000 14.66220000 14.67414000 14.68200601 0.01431676 502 1520551800 2018.03.08 23:30 14.67100000 14.65803000 14.65620000 14.67528000 14.67972258 0.01489953 272 1520552700 2018.03.08 23:45 14.65680000 14.65090000 14.65050000 14.66217000 14.67697757 0.01621261 311 1520553600 2018.03.09 00:00 14.63810000 14.63820000 14.63380000 14.64680000 14.67328447 0.01879458 79 1520554500 2018.03.09 00:15 14.63850000 14.63860000 14.63300000 14.64180000 14.66998119 0.02085470 83 1520555400 2018.03.09 00:30 14.63880000 14.63520000 14.63460000 14.63960000 14.66666869 0.02206682 65 1520556300 2018.03.09 00:45 14.63610000 14.64410000 14.63550000 14.64790000 14.66451929 0.02199816 150 1520557200 2018.03.09 01:00 14.64310000 14.65270000 14.64310000 14.65498000 14.66339365 0.02129885 133 1520558100 2018.03.09 01:15 14.65270000 14.64890000 14.64843000 14.65617000 14.66201330 0.02111274 208 1520559000 2018.03.09 01:30 14.64890000 14.65158000 14.64490000 14.67116000 14.66101965 0.01971907 217 1520559900 2018.03.09 01:45 14.65338000 14.65130000 14.64290000 14.65360000 14.66009397 0.01753367 187 1520560800 2018.03.09 02:00 14.65150000 14.65030000 14.63680000 14.66610000 14.65916121 0.01551365 464 1520561700 2018.03.09 02:15 14.65060000 14.65470000 14.64970000 14.65890000 14.65873633 0.01348914 352 1520562600 2018.03.09 02:30 14.65420000 14.66230000 14.65190000 14.66280000 14.65907573 0.01197744 328 1520563500 2018.03.09 02:45 14.66220000 14.65350000 14.64539000 14.67410000 14.65854471 0.01133467 692 1520564400 2018.03.09 03:00 14.65360000 14.65650000 14.63730000 14.65730000 14.65834997 0.01126658 716 1520565300 2018.03.09 03:15 14.65640000 14.64915000 14.64632000 14.65880000 14.65747379 0.01107312 111 1520566200 2018.03.09 03:30 14.64915000 14.64517000 14.64022000 14.65309000 14.65630200 0.01026727 403 1520567100 2018.03.09 03:45 14.64517000 14.65290000 14.64147000 14.65370000 14.65597800 0.00977116 265 1520568000 2018.03.09 04:00 14.65300000 14.65320000 14.64740000 14.65550000 14.65571343 0.00934925 101 1520568900 2018.03.09 04:15 14.65460000 14.66140000 14.65250000 14.66720000 14.65625501 0.00915478 1053 1520569800 2018.03.09 04:30 14.66100000 14.66740000 14.65457000 14.66880000 14.65731643 0.01011719 396 1520570700 2018.03.09 04:45 14.66730000 14.65652000 14.64473000 14.66780000 14.65724058 0.00997024 512 1520571600 2018.03.09 05:00 14.65530000 14.65160000 14.64790000 14.65870000 14.65670338 0.00879587 257 1520572500 2018.03.09 05:15 14.65210000 14.65420000 14.64830000 14.65540000 14.65646497 0.00770773 267 1520573400 2018.03.09 05:30 14.65430000 14.66180000 14.65230000 14.66230000 14.65697306 0.00640507 291 1520574300 2018.03.09 05:45 14.66160000 14.66100000 14.65940000 14.66260000 14.65735658 0.00594636 130 1520575200 2018.03.09 06:00 14.66120000 14.65120000 14.65000000 14.66130000 14.65677024 0.00578231 204 1520576100 2018.03.09 06:15 14.65120000 14.65390000 14.64450000 14.65630000 14.65649689 0.00546319 319 1520577000 2018.03.09 06:30 14.65410000 14.65010000 14.64800000 14.65470000 14.65588766 0.00539608 220 1520577900 2018.03.09 06:45 14.65040000 14.65540000 14.64860000 14.65550000 14.65584121 0.00529219 213 1520578800 2018.03.09 07:00 14.65530000 14.66450000 14.65380000 14.66640000 14.65666586 0.00556170 238 1520579700 2018.03.09 07:15 14.66450000 14.65830000 14.65620000 14.66910000 14.65682149 0.00557707 319 1520580600 2018.03.09 07:30 14.65810000 14.65440000 14.65400000 14.66070000 14.65659087 0.00542118 283 1520581500 2018.03.09 07:45 14.65460000 14.66341000 14.65460000 14.66740000 14.65724032 0.00568266 293 1520582400 2018.03.09 08:00 14.66306000 14.66160000 14.66140000 14.66840000 14.65765552 0.00584132 285 1520583300 2018.03.09 08:15 14.66170000 14.68300000 14.66070000 14.68320000 14.66006928 0.00815738 316 1520584200 2018.03.09 08:30 14.68350000 14.66990000 14.66990000 14.68350000 14.66100554 0.00791315 174 1520585100 2018.03.09 08:45 14.67090000 14.67430000 14.66950000 14.67520000 14.66227168 0.00845084 216 1520586000 2018.03.09 09:00 14.67576000 14.68224000 14.66502000 14.68224000 14.66417343 0.00962377 269 1520586900 2018.03.09 09:15 14.68187000 14.68469000 14.67546000 14.68872000 14.66612738 0.01103576 328 1520587800 2018.03.09 09:30 14.68416000 14.67469000 14.67280000 14.68860000 14.66694287 0.01142752 389 1520588700 2018.03.09 09:45 14.67630000 14.67330000 14.66360000 14.67736000 14.66754831 0.01144086 515 1520589600 2018.03.09 10:00 14.67308000 14.65190000 14.64810000 14.67500000 14.66605800 0.01107407 584 1520590500 2018.03.09 10:15 14.65114000 14.64570000 14.64086000 14.65670000 14.66411914 0.01145427 452 1520591400 2018.03.09 10:30 14.64570000 14.63740000 14.62670000 14.64825000 14.66157446 0.01284907 484 1520592300 2018.03.09 10:45 14.63721000 14.64880000 14.63010000 14.65490000 14.66035785 0.01325151 510 1520593200 2018.03.09 11:00 14.64930000 14.65830000 14.64734000 14.65900000 14.66016186 0.01313078 562 1520594100 2018.03.09 11:15 14.65835000 14.66119000 14.65250000 14.66119000 14.66025978 0.01303958 448 1520595000 2018.03.09 11:30 14.66119000 14.65969000 14.65059000 14.66640000 14.66020551 0.01285305 492 1520595900 2018.03.09 11:45 14.65930000 14.64630000 14.64547000 14.66860000 14.65888118 0.01349162 492 1520596800 2018.03.09 12:00 14.64630000 14.64910000 14.63800000 14.65191000 14.65794964 0.01384704 529 1520597700 2018.03.09 12:15 14.64910000 14.66140000 14.64130000 14.66180000 14.65827824 0.01377434 540 1520598600 2018.03.09 12:30 14.66250000 14.63790000 14.63655000 14.66400000 14.65633746 0.01500030 510 1520599500 2018.03.09 12:45 14.63710000 14.64510000 14.63552000 14.65100000 14.65526722 0.01544353 473 1520600400 2018.03.09 13:00 14.64610000 14.64803000 14.64310000 14.65530000 14.65457797 0.01567253 432 1520601300 2018.03.09 13:15 14.64765000 14.63390000 14.62840000 14.64970000 14.65260864 0.01551737 496 1520602200 2018.03.09 13:30 14.63290000 14.62726000 14.62550000 14.63418000 14.65019448 0.01660206 418 1520603100 2018.03.09 13:45 14.62763000 14.63020000 14.61980000 14.63260000 14.64829024 0.01674277 628 1520604000 2018.03.09 14:00 14.63026000 14.62380000 14.62322000 14.63570000 14.64595784 0.01630278 371 1520604900 2018.03.09 14:15 14.62350000 14.62969000 14.62289000 14.62995000 14.64440852 0.01449823 355 1520605800 2018.03.09 14:30 14.63006000 14.62770000 14.62140000 14.63074000 14.64281723 0.01349786 401 1520606700 2018.03.09 14:45 14.62760000 14.62684000 14.62608000 14.64410000 14.64129559 0.01224240 383 1520607600 2018.03.09 15:00 14.62646000 14.62248000 14.61951000 14.63790000 14.63950363 0.01281587 584 1520608500 2018.03.09 15:15 14.62287000 14.57789000 14.57789000 14.63020000 14.63363567 0.01909974 793 1520609400 2018.03.09 15:30 14.57749000 14.59201000 14.55690000 14.60688000 14.62967132 0.02191494 2403 1520610300 2018.03.09 15:45 14.59318000 14.56774000 14.55451000 14.59437000 14.62377310 0.02660925 902 1520611200 2018.03.09 16:00 14.56800000 14.54826000 14.54515000 14.57520000 14.61658137 0.03185558 1226 1520612100 2018.03.09 16:15 14.54930000 14.55980000 14.53762000 14.56180000 14.61117362 0.03392442 1054 1520613000 2018.03.09 16:30 14.55966000 14.57090000 14.54960000 14.57090000 14.60733804 0.03418222 1036 1520613900 2018.03.09 16:45 14.57090000 14.54170000 14.53564000 14.57352000 14.60108680 0.03733450 1109 1520614800 2018.03.09 17:00 14.54170000 14.52550000 14.51329000 14.54747000 14.59388806 0.04087865 1421 1520615700 2018.03.09 17:15 14.52550000 14.53874000 14.52298000 14.53970000 14.58863586 0.04091607 935 1520616600 2018.03.09 17:30 14.53830000 14.52590000 14.51880000 14.53830000 14.58266102 0.04288905 709 1520617500 2018.03.09 17:45 14.52570000 14.55060000 14.52370000 14.55180000 14.57960759 0.04172041 804 1520618400 2018.03.09 18:00 14.55060000 14.54932000 14.54745000 14.56400000 14.57672305 0.03978970 933 1520619300 2018.03.09 18:15 14.54932000 14.53979000 14.53756000 14.55191000 14.57320562 0.03892285 584 1520620200 2018.03.09 18:30 14.54040000 14.54150000 14.53750000 14.54920000 14.57018604 0.03789723 563 1520621100 2018.03.09 18:45 14.54150000 14.55770000 14.53260000 14.55940000 14.56899689 0.03559504 623 1520622000 2018.03.09 19:00 14.55770000 14.56330000 14.54940000 14.57300000 14.56845433 0.03342948 664 1520622900 2018.03.09 19:15 14.56270000 14.56310000 14.54730000 14.56930000 14.56794439 0.03045882 720 1520623800 2018.03.09 19:30 14.56310000 14.55540000 14.54290000 14.56310000 14.56674969 0.02723458 735 1520624700 2018.03.09 19:45 14.55550000 14.54940000 14.54420000 14.55680000 14.56509734 0.02338614 536 1520625600 2018.03.09 20:00 14.54980000 14.55020000 14.54966000 14.56680000 14.56367854 0.01903409 872 1520626500 2018.03.09 20:15 14.54990000 14.57190000 14.54981000 14.57370000 14.56446154 0.01930537 668 1520627400 2018.03.09 20:30 14.57170000 14.57130000 14.56950000 14.58100000 14.56511282 0.01880459 581 1520628300 2018.03.09 20:45 14.57130000 14.57310000 14.56700000 14.57610000 14.56587351 0.01940158 863 1520629200 2018.03.09 21:00 14.57290000 14.56190000 14.56100000 14.57410000 14.56549508 0.01876536 233 1520630100 2018.03.09 21:15 14.56200000 14.56820000 14.56150000 14.57470000 14.56575269 0.01889824 399 1520631000 2018.03.09 21:30 14.56790000 14.56161000 14.56110000 14.56890000 14.56535815 0.01862192 198 1520631900 2018.03.09 21:45 14.56140000 14.54810000 14.54790000 14.56272000 14.56371451 0.01722898 797 1520632800 2018.03.09 22:00 14.54810000 14.54780000 14.54614000 14.55250000 14.56219885 0.01451469 434 1520633700 2018.03.09 22:15 14.54780000 14.55590000 14.54220000 14.55670000 14.56159896 0.01331270 556 1520634600 2018.03.09 22:30 14.55560000 14.55480000 14.54860000 14.56160000 14.56095144 0.01048585 341 1520635500 2018.03.09 22:45 14.55480000 14.55320000 14.54400000 14.55560000 14.56021320 0.01010581 472 1520636400 2018.03.09 23:00 14.55330000 14.54550000 14.53770000 14.55620000 14.55881195 0.00995460 329 1520637300 2018.03.09 23:15 14.54550000 14.53900000 14.53850000 14.54580000 14.55692509 0.00979860 182 1520638200 2018.03.09 23:30 14.53790000 14.54000000 14.53696000 14.54580000 14.55531318 0.00999470 221 1520639100 2018.03.09 23:45 14.53940000 14.53580000 14.53580000 14.54152000 14.55345478 0.01107720 162 1520812800 2018.03.12 00:00 14.53740000 14.53940000 14.53740000 14.53940000 14.55211623 0.01147767 6 1520813700 2018.03.12 00:15 14.53850000 14.53630000 14.53630000 14.53870000 14.55060992 0.01195678 21 1520814600 2018.03.12 00:30 14.53610000 14.52950000 14.52820000 14.53640000 14.54859945 0.01312649 40 1520815500 2018.03.12 00:45 14.52960000 14.53010000 14.52960000 14.53080000 14.54683760 0.01413582 13 1520816400 2018.03.12 01:00 14.52940000 14.53180000 14.52550000 14.55870000 14.54540545 0.01486559 141 1520817300 2018.03.12 01:15 14.53380000 14.55000000 14.51899000 14.56630000 14.54584303 0.01357504 268 1520818200 2018.03.12 01:30 14.55180000 14.55730000 14.52700000 14.56040000 14.54693417 0.01244992 166 1520819100 2018.03.12 01:45 14.55700000 14.55640000 14.52900000 14.55990000 14.54783567 0.01121191 145 1520820000 2018.03.12 02:00 14.55580000 14.55780000 14.55460000 14.55780000 14.54878466 0.01110896 32 1520855100 2018.03.12 11:45 14.54467000 14.54811000 14.54408000 14.54926000 14.54872040 0.01020883 75 1520856000 2018.03.12 12:00 14.55044000 14.55033000 14.53980000 14.55460000 14.54887370 0.00985379 481 1520856900 2018.03.12 12:15 14.54995000 14.55880000 14.54770000 14.56340000 14.54981906 0.01041754 486 1520857800 2018.03.12 12:30 14.55870000 14.55490000 14.55420000 14.56110000 14.55030296 0.01064440 108