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 1515571200 2018.01.10 08:00 14.74580000 14.74760000 14.74580000 14.75590000 14.74760000 0.00000000 543 1515573000 2018.01.10 08:30 14.74760000 14.74460000 14.73970000 14.75920000 14.74731429 0.00000000 487 1515574800 2018.01.10 09:00 14.74561000 14.76730000 14.70980000 14.76830000 14.74921769 0.00000000 1478 1515576600 2018.01.10 09:30 14.76740000 14.80460000 14.75389000 14.81160000 14.75449219 0.00000000 1127 1515578400 2018.01.10 10:00 14.80480000 14.79790000 14.79002000 14.81660000 14.75862627 0.00000000 1148 1515580200 2018.01.10 10:30 14.79790000 14.81560000 14.77370000 14.81670000 14.76405234 0.00000000 833 1515582000 2018.01.10 11:00 14.81490000 14.82581000 14.80410000 14.83030000 14.76993402 0.00000000 1097 1515583800 2018.01.10 11:30 14.82618000 14.85110000 14.79620000 14.88480000 14.77766411 0.00000000 2459 1515585600 2018.01.10 12:00 14.85110000 14.85320000 14.79600000 14.85320000 14.78485801 0.00000000 2585 1515587400 2018.01.10 12:30 14.85240000 15.03006000 14.84560000 15.03460000 14.80821058 0.00000000 4439 1515589200 2018.01.10 13:00 15.03200000 14.97610000 14.95854000 15.04280000 14.82420005 0.00000000 1987 1515591000 2018.01.10 13:30 14.97580000 14.97540000 14.97213000 14.99490000 14.83860004 0.00000000 1857 1515592800 2018.01.10 14:00 14.97629000 14.96640000 14.94290000 14.98632000 14.85077147 0.00000000 1335 1515594600 2018.01.10 14:30 14.96683000 14.96040000 14.95100000 14.97780000 14.86121228 0.00000000 1320 1515596400 2018.01.10 15:00 14.96090000 14.93850000 14.91660000 14.96275000 14.86857302 0.00000000 938 1515598200 2018.01.10 15:30 14.93824000 14.92390000 14.90160000 14.94770000 14.87384225 0.00000000 1612 1515600000 2018.01.10 16:00 14.92358000 14.92165000 14.90040000 14.92410000 14.87839537 0.00000000 1657 1515601800 2018.01.10 16:30 14.92165000 14.91060000 14.89210000 14.92910000 14.88146248 0.00000000 2946 1515603600 2018.01.10 17:00 14.91050000 14.90320000 14.88650000 14.93590000 14.88353272 0.00000000 2545 1515605400 2018.01.10 17:30 14.90220000 14.90950000 14.88988000 14.93410000 14.88600579 0.08193893 2041 1515607200 2018.01.10 18:00 14.90970000 14.92660000 14.90180000 14.93780000 14.88987191 0.07630007 1928 1515609000 2018.01.10 18:30 14.92660000 14.94338000 14.92340000 14.96860000 14.89496792 0.06951110 1654 1515610800 2018.01.10 19:00 14.94320000 14.92610000 14.91490000 14.95455000 14.89793288 0.06322033 1540 1515612600 2018.01.10 19:30 14.92610000 14.89180000 14.87102000 14.93440000 14.89734879 0.05983589 1425 1515614400 2018.01.10 20:00 14.89180000 14.87020000 14.84480000 14.89450000 14.89476319 0.05679514 1458 1515616200 2018.01.10 20:30 14.87020000 14.87780000 14.86970000 14.88950000 14.89314765 0.05484461 906 1515618000 2018.01.10 21:00 14.87890000 14.88630000 14.87720000 14.90910000 14.89249549 0.05312023 1210 1515619800 2018.01.10 21:30 14.88630000 14.89510000 14.88590000 14.90540000 14.89274354 0.05216030 971 1515621600 2018.01.10 22:00 14.89510000 14.89560000 14.89260000 14.90600000 14.89301559 0.05123150 799 1515623400 2018.01.10 22:30 14.89560000 14.88570000 14.88400000 14.89560000 14.89231886 0.04153639 679 1515625200 2018.01.10 23:00 14.88570000 14.87240000 14.87240000 14.88960000 14.89042183 0.03847213 341 1515627000 2018.01.10 23:30 14.87220000 14.84440000 14.84440000 14.88000000 14.88603880 0.03733167 327 1515628800 2018.01.11 00:00 14.85340000 14.83040000 14.79564000 14.85390000 14.88073986 0.03753330 122 1515630600 2018.01.11 00:30 14.83040000 14.85270000 14.82910000 14.85270000 14.87806940 0.03486580 407 1515632400 2018.01.11 01:00 14.85270000 14.86180000 14.85270000 14.86190000 14.87651993 0.03301746 144 1515634200 2018.01.11 01:30 14.86200000 14.86410000 14.86200000 14.86760000 14.87533708 0.03186350 145 1515636000 2018.01.11 02:00 14.86410000 14.85760000 14.85630000 14.86780000 14.87364784 0.03098645 529 1515637800 2018.01.11 02:30 14.85770000 14.86500000 14.85320000 14.86500000 14.87282423 0.03019409 912 1515639600 2018.01.11 03:00 14.86600000 14.84640000 14.84090000 14.86770000 14.87030764 0.03071866 1331 1515641400 2018.01.11 03:30 14.84640000 14.85160000 14.84300000 14.85160000 14.86852596 0.03020334 822 1515643200 2018.01.11 04:00 14.85160000 14.86660000 14.84850000 14.86680000 14.86834254 0.02731173 654 1515645000 2018.01.11 04:30 14.86620000 14.86330000 14.86330000 14.86910000 14.86786229 0.02162704 3724 1515646800 2018.01.11 05:00 14.86330000 14.85240000 14.85220000 14.86690000 14.86638969 0.01756230 1881 1515648600 2018.01.11 05:30 14.85140000 14.84880000 14.83800000 14.86040000 14.86471449 0.01696448 254 1515650400 2018.01.11 06:00 14.84930000 14.83750000 14.83580000 14.85040000 14.86212263 0.01788811 397 1515652200 2018.01.11 06:30 14.83790000 14.83800000 14.83190000 14.84030000 14.85982524 0.01832819 436 1515654000 2018.01.11 07:00 14.83780000 14.83120000 14.80970000 14.84000000 14.85709902 0.01842528 559 1515655800 2018.01.11 07:30 14.83120000 14.84570000 14.82870000 14.84670000 14.85601340 0.01648093 2337 1515657600 2018.01.11 08:00 14.84630000 14.83990000 14.83690000 14.84680000 14.85447879 0.01409481 415 1515659400 2018.01.11 08:30 14.83990000 14.85710000 14.83870000 14.87090000 14.85472843 0.01232461 2111 1515661200 2018.01.11 09:00 14.85880000 14.87230000 14.85640000 14.88480000 14.85640191 0.01287872 1093 1515663000 2018.01.11 09:30 14.87200000 14.87060000 14.84760000 14.89990000 14.85775411 0.01344297 1869 1515664800 2018.01.11 10:00 14.87240000 14.88675000 14.86971000 14.89870000 14.86051563 0.01433855 1806 1515666600 2018.01.11 10:30 14.88770000 14.85600000 14.80820000 14.88770000 14.86008557 0.01412602 1612 1515668400 2018.01.11 11:00 14.85650000 14.89164000 14.85180000 14.90850000 14.86309075 0.01661354 1930 1515670200 2018.01.11 11:30 14.89164000 14.88900000 14.87537000 14.90030000 14.86555830 0.01840956 1564 1515672000 2018.01.11 12:00 14.88900000 14.91900000 14.87430000 14.92530000 14.87064798 0.02337472 1665 1515673800 2018.01.11 12:30 14.91840000 14.87920000 14.87720000 14.92440000 14.87146246 0.02372649 1577 1515675600 2018.01.11 13:00 14.88030000 14.84172000 14.84172000 14.88517000 14.86862985 0.02301540 1769 1515677400 2018.01.11 13:30 14.84083000 14.86107000 14.83690000 14.87710000 14.86790986 0.02257426 1702 1515679200 2018.01.11 14:00 14.86107000 14.87972000 14.85390000 14.88200000 14.86903464 0.02299336 1366 1515681000 2018.01.11 14:30 14.87972000 14.96747000 14.87946000 14.98811000 14.87840943 0.03337752 4819 1515682800 2018.01.11 15:00 14.96780000 14.97639000 14.96201000 15.00646000 14.88774092 0.04148686 3115 1515684600 2018.01.11 15:30 14.97539000 14.99850000 14.96249000 15.00380000 14.89828940 0.04992407 2864 1515686400 2018.01.11 16:00 14.99850000 15.00040000 14.96950000 15.00961000 14.90801422 0.05552619 2385 1515688200 2018.01.11 16:30 15.00040000 14.97678000 14.97450000 15.00620000 14.91456334 0.05710836 2152 1515690000 2018.01.11 17:00 14.97678000 14.97150000 14.96200000 15.00000000 14.91998588 0.05674103 2588 1515691800 2018.01.11 17:30 14.97150000 14.96590000 14.95090000 14.98143000 14.92435865 0.05617003 2380 1515693600 2018.01.11 18:00 14.96590000 15.00520000 14.95480000 15.00750000 14.93205783 0.05724998 1709 1515695400 2018.01.11 18:30 15.00520000 14.99390000 14.95190000 15.00900000 14.93794756 0.05747944 2985 1515697200 2018.01.11 19:00 14.99390000 14.96620000 14.93970000 15.00270000 14.94063827 0.05638393 2678 1515699000 2018.01.11 19:30 14.96630000 14.95890000 14.93580000 14.96780000 14.94237748 0.05455051 2100 1515700800 2018.01.11 20:00 14.95860000 14.93160000 14.92790000 14.97260000 14.94135105 0.05306451 2564 1515702600 2018.01.11 20:30 14.93140000 14.94130000 14.92630000 14.95410000 14.94134619 0.04951360 4242 1515704400 2018.01.11 21:00 14.94120000 14.90880000 14.90820000 14.94700000 14.93824655 0.04891192 1243 1515706200 2018.01.11 21:30 14.90910000 14.90450000 14.90410000 14.93380000 14.93503260 0.04863230 1523 1515708000 2018.01.11 22:00 14.90430000 14.90100000 14.89770000 14.90570000 14.93179140 0.04962464 957 1515709800 2018.01.11 22:30 14.90100000 14.92380000 14.86411000 14.92480000 14.93103031 0.04843822 2929 1515711600 2018.01.11 23:00 14.92360000 14.90350000 14.89190000 14.92360000 14.92840838 0.04555240 2598 1515713400 2018.01.11 23:30 14.90300000 14.90180000 14.89720000 14.90770000 14.92587425 0.04465159 1240 1515715200 2018.01.12 00:00 14.88840000 14.87970000 14.87850000 14.92270000 14.92147670 0.04706730 231 1515717000 2018.01.12 00:30 14.88060000 14.88060000 14.88010000 14.91280000 14.91758368 0.04886336 608 1515718800 2018.01.12 01:00 14.88500000 14.90160000 14.88060000 14.90970000 14.91606142 0.04796262 625 1515720600 2018.01.12 01:30 14.90390000 14.90960000 14.89830000 14.91700000 14.91544605 0.04458719 753 1515722400 2018.01.12 02:00 14.90990000 14.90230000 14.89570000 14.93190000 14.91419405 0.04095579 1669 1515724200 2018.01.12 02:30 14.90340000 14.90530000 14.90070000 14.91710000 14.91334699 0.03885014 436 1515726000 2018.01.12 03:00 14.90540000 14.90320000 14.89909000 14.90950000 14.91238061 0.03698321 382 1515727800 2018.01.12 03:30 14.90320000 14.90280000 14.89940000 14.92010000 14.91146817 0.03530161 2528 1515729600 2018.01.12 04:00 14.90290000 14.90250000 14.89590000 14.90670000 14.91061406 0.02862972 781 1515731400 2018.01.12 04:30 14.90260000 14.90650000 14.90150000 14.91110000 14.91022225 0.02178860 350 1515733200 2018.01.12 05:00 14.90650000 14.90820000 14.90560000 14.91490000 14.91002965 0.01782667 564 1515735000 2018.01.12 05:30 14.90830000 14.91330000 14.90600000 14.91770000 14.91034111 0.01418259 739 1515736800 2018.01.12 06:00 14.91360000 14.91340000 14.90740000 14.91450000 14.91063244 0.01348386 860 1515738600 2018.01.12 06:30 14.91290000 14.91560000 14.90950000 14.91600000 14.91110554 0.01192243 507 1515740400 2018.01.12 07:00 14.91610000 14.91120000 14.91070000 14.91890000 14.91111453 0.01191627 682 1515742200 2018.01.12 07:30 14.91070000 14.91930000 14.90220000 14.92310000 14.91189410 0.01236510 479 1515744000 2018.01.12 08:00 14.91950000 14.93670000 14.90790000 14.93670000 14.91425657 0.01436040 539 1515745800 2018.01.12 08:30 14.93750000 14.94017000 14.92360000 14.94163000 14.91672451 0.01651935 717 1515747600 2018.01.12 09:00 14.94232000 14.96230000 14.93340000 14.96290000 14.92106504 0.02093422 1723 1515749400 2018.01.12 09:30 14.96230000 15.00060000 14.95590000 15.01690000 14.92863980 0.02956299 1962 1515751200 2018.01.12 10:00 15.00080000 14.97420000 14.96210000 15.00480000 14.93297886 0.03078540 2092 1515753000 2018.01.12 10:30 14.97420000 15.04848000 14.96960000 15.05750000 14.94397897 0.04109930 2947 1515754800 2018.01.12 11:00 15.04848000 15.02250000 15.02230000 15.06820000 14.95145716 0.04581737 2257 1515756600 2018.01.12 11:30 15.02250000 15.01053000 15.00583000 15.03710000 14.95708315 0.04844786 1709 1515758400 2018.01.12 12:00 15.01131000 15.02321000 15.00870000 15.04600000 14.96338094 0.05094154 1738 1515760200 2018.01.12 12:30 15.02369000 15.02026000 15.01324000 15.04340000 14.96879800 0.05237857 1844 1515762000 2018.01.12 13:00 15.02079000 15.03780000 14.98650000 15.05060000 14.97536962 0.05427020 1942 1515763800 2018.01.12 13:30 15.03780000 15.03980000 15.02570000 15.05220000 14.98150584 0.05523039 1298 1515765600 2018.01.12 14:00 15.03980000 15.05260000 15.00530000 15.05460000 14.98827672 0.05616329 1413 1515767400 2018.01.12 14:30 15.05260000 15.06210000 15.03900000 15.06450000 14.99530750 0.05700562 1467 1515769200 2018.01.12 15:00 15.06240000 15.03939000 15.03869000 15.06460000 14.99950584 0.05525717 1613 1515771000 2018.01.12 15:30 15.03939000 15.08949000 15.01569000 15.10120000 15.00807576 0.05674936 6216 1515772800 2018.01.12 16:00 15.08940000 15.07190000 15.05520000 15.09300000 15.01415426 0.05535003 3012 1515774600 2018.01.12 16:30 15.07190000 15.08634000 15.06000000 15.08719000 15.02102909 0.05393796 2257 1515776400 2018.01.12 17:00 15.08744000 15.10038000 15.08714000 15.11951000 15.02858632 0.05162287 1687 1515778200 2018.01.12 17:30 15.10038000 15.09211000 15.08000000 15.12370000 15.03463619 0.04777483 2510 1515780000 2018.01.12 18:00 15.09211000 15.09925000 15.08690000 15.10953000 15.04078989 0.04471938 1130 1515781800 2018.01.12 18:30 15.09925000 15.06900000 15.05489000 15.10120000 15.04347657 0.03895369 2796 1515783600 2018.01.12 19:00 15.06900000 15.04960000 15.04150000 15.06940000 15.04405975 0.03439657 2144 1515785400 2018.01.12 19:30 15.04940000 15.07780000 15.04810000 15.08210000 15.04727311 0.03311058 1959 1515787200 2018.01.12 20:00 15.07750000 15.08930000 15.07692000 15.11740000 15.05127567 0.02896633 2419 1515789000 2018.01.12 20:30 15.08910000 15.09150000 15.08570000 15.10901000 15.05510656 0.02928934 1870 1515790800 2018.01.12 21:00 15.09150000 15.08850000 15.08710000 15.10690000 15.05828689 0.02847024 1761 1515792600 2018.01.12 21:30 15.08850000 15.07380000 15.06670000 15.10070000 15.05976432 0.02613236 1455 1515794400 2018.01.12 22:00 15.07390000 15.07250000 15.06920000 15.08880000 15.06097725 0.02450358 2455 1515796200 2018.01.12 22:30 15.07250000 15.06182000 15.05327000 15.08560000 15.06105751 0.02271043 1114 1515798000 2018.01.12 23:00 15.06070000 15.08470000 15.06000000 15.09440000 15.06330917 0.02146571 1628 1515799800 2018.01.12 23:30 15.08470000 15.07210000 15.06230000 15.08540000 15.06414640 0.02039872 1011 1515974400 2018.01.15 00:00 15.07560000 15.09050000 15.05318000 15.09130000 15.06665626 0.01950393 231 1515976200 2018.01.15 00:30 15.08920000 15.09520000 15.08110000 15.09650000 15.06937471 0.01887470 124 1515978000 2018.01.15 01:00 15.09530000 15.08010000 15.07510000 15.10560000 15.07039617 0.01710914 301 1515979800 2018.01.15 01:30 15.08000000 15.08230000 15.07960000 15.09130000 15.07152987 0.01605723 337 1515981600 2018.01.15 02:00 15.08240000 15.07590000 15.07240000 15.08650000 15.07194607 0.01582860 1042 1515983400 2018.01.15 02:30 15.07590000 15.07390000 15.06890000 15.08240000 15.07213216 0.01539598 791 1515985200 2018.01.15 03:00 15.07390000 15.07210000 15.06910000 15.08740000 15.07212910 0.01404226 1843 1515987000 2018.01.15 03:30 15.07210000 15.07020000 15.06580000 15.08520000 15.07194537 0.01340840 1002 1515988800 2018.01.15 04:00 15.06950000 15.07278000 15.06461000 15.08230000 15.07202486 0.01190450 1698 1515990600 2018.01.15 04:30 15.07278000 15.06295000 15.06118000 15.07294000 15.07116059 0.01243029 876 1515992400 2018.01.15 05:00 15.06295000 15.07214000 15.06121000 15.07214000 15.07125387 0.01140391 671 1515994200 2018.01.15 05:30 15.07214000 15.06930000 15.06740000 15.07580000 15.07106778 0.01142306 410 1515996000 2018.01.15 06:00 15.06898000 15.06706000 15.06515000 15.07150000 15.07068609 0.01090580 233 1515997800 2018.01.15 06:30 15.06924000 15.07401000 15.06637000 15.07850000 15.07100265 0.00973763 760 1515999600 2018.01.15 07:00 15.07960000 15.08831000 15.07390000 15.11170000 15.07265097 0.00906126 1675 1516001400 2018.01.15 07:30 15.08831000 15.08830000 15.08300000 15.10120000 15.07414136 0.00925224 406 1516003200 2018.01.15 08:00 15.08850000 15.09190000 15.08410000 15.09710000 15.07583265 0.00966884 651 1516005000 2018.01.15 08:30 15.09190000 15.08520000 15.08450000 15.09570000 15.07672478 0.00917532 688 1516006800 2018.01.15 09:00 15.08520000 15.10720000 15.06960000 15.11490000 15.07962718 0.01092414 1326 1516008600 2018.01.15 09:30 15.10480000 15.12680000 15.08900000 15.12680000 15.08411983 0.01496222 1281 1516010400 2018.01.15 10:00 15.12680000 15.10404000 15.10300000 15.12840000 15.08601699 0.01579811 1378 1516012200 2018.01.15 10:30 15.10370000 15.09700000 15.09209000 15.11370000 15.08706299 0.01608245 1450 1516014000 2018.01.15 11:00 15.09700000 15.08620000 15.08240000 15.10818000 15.08698080 0.01598935 1884 1516015800 2018.01.15 11:30 15.08620000 15.07530000 15.05911000 15.08710000 15.08586835 0.01593211 2016 1516017600 2018.01.15 12:00 15.07440000 15.09392000 15.07360000 15.12056000 15.08663517 0.01598954 2052 1516019400 2018.01.15 12:30 15.09392000 15.09890000 15.09100000 15.12830000 15.08780325 0.01611956 2629 1516021200 2018.01.15 13:00 15.09890000 15.07280000 15.05400000 15.10163000 15.08637437 0.01591892 2129 1516023000 2018.01.15 13:30 15.07260000 15.09320000 15.06550000 15.09660000 15.08702443 0.01559150 1340 1516024800 2018.01.15 14:00 15.09180000 15.08950000 15.06980000 15.09460000 15.08726020 0.01527182 1647 1516026600 2018.01.15 14:30 15.08990000 15.07659000 15.05080000 15.10310000 15.08624399 0.01454892 1240 1516028400 2018.01.15 15:00 15.07659000 15.10000000 15.06680000 15.10900000 15.08755408 0.01431632 1217 1516030200 2018.01.15 15:30 15.09970000 15.11205000 15.09530000 15.11430000 15.08988703 0.01434335 1150 1516032000 2018.01.15 16:00 15.11134000 15.10518000 15.09930000 15.12290000 15.09134350 0.01354596 1851 1516033800 2018.01.15 16:30 15.10518000 15.09110000 15.08890000 15.11350000 15.09132031 0.01298481 1607 1516035600 2018.01.15 17:00 15.09110000 15.10310000 15.07610000 15.12210000 15.09244219 0.01297249 1311 1516037400 2018.01.15 17:30 15.10300000 15.12410000 15.09880000 15.13116000 15.09545722 0.01417497 843 1516039200 2018.01.15 18:00 15.12410000 15.13850000 15.11670000 15.15747000 15.09955653 0.01674547 2037 1516041000 2018.01.15 18:30 15.13750000 15.14280000 15.13370000 15.15600000 15.10367495 0.01900391 746 1516042800 2018.01.15 19:00 15.14280000 15.15420000 15.14110000 15.15530000 15.10848686 0.02248671 826 1516044600 2018.01.15 19:30 15.15400000 15.14370000 15.14370000 15.16450000 15.11184050 0.02418232 1276 1516046400 2018.01.15 20:00 15.14090000 15.14560000 15.13750000 15.14800000 15.11505569 0.02605741 423 1516048200 2018.01.15 20:30 15.14428000 15.11620000 15.11230000 15.14730000 15.11516467 0.02577347 484 1516050000 2018.01.15 21:00 15.11520000 15.11130000 15.10868000 15.11750000 15.11479661 0.02487899 922 1516051800 2018.01.15 21:30 15.10886000 15.09610000 15.08870000 15.11190000 15.11301598 0.02336891 566 1516053600 2018.01.15 22:00 15.09610000 15.09200000 15.07490000 15.09610000 15.11101445 0.02330826 686 1516055400 2018.01.15 22:30 15.09190000 15.09430000 15.08970000 15.10550000 15.10942260 0.02344310 374 1516057200 2018.01.15 23:00 15.09420000 15.09290000 15.08750000 15.09520000 15.10784902 0.02244971 195 1516059000 2018.01.15 23:30 15.09300000 15.08910000 15.08380000 15.09320000 15.10606340 0.02291238 123 1516060800 2018.01.16 00:00 15.08180000 15.08620000 15.08180000 15.09000000 15.10417165 0.02350111 66 1516062600 2018.01.16 00:30 15.08630000 15.08390000 15.07980000 15.10280000 15.10224101 0.02377719 94 1516064400 2018.01.16 01:00 15.08410000 15.09390000 15.08190000 15.09470000 15.10144663 0.02414187 176 1516066200 2018.01.16 01:30 15.09390000 15.08780000 15.08420000 15.09770000 15.10014695 0.02468603 173 1516068000 2018.01.16 02:00 15.08780000 15.09570000 15.08600000 15.09750000 15.09972343 0.02483760 195 1516069800 2018.01.16 02:30 15.09670000 15.08560000 15.08500000 15.09730000 15.09837834 0.02548574 175 1516071600 2018.01.16 03:00 15.08590000 15.07790000 15.07060000 15.08620000 15.09642803 0.02662915 1254 1516073400 2018.01.16 03:30 15.07820000 15.09050000 15.07660000 15.10240000 15.09586345 0.02614588 353 1516075200 2018.01.16 04:00 15.08950000 15.09210000 15.08350000 15.09550000 15.09550503 0.02447629 532 1516077000 2018.01.16 04:30 15.09200000 15.08740000 15.08690000 15.09980000 15.09473312 0.02234578 732 1516078800 2018.01.16 05:00 15.08740000 15.09010000 15.08510000 15.09050000 15.09429187 0.01806459 468 1516080600 2018.01.16 05:30 15.09030000 15.08210000 15.08120000 15.09240000 15.09313074 0.01461562 419 1516082400 2018.01.16 06:00 15.08210000 15.08680000 15.07390000 15.08760000 15.09252781 0.00874532 399 1516084200 2018.01.16 06:30 15.08670000 15.09010000 15.08620000 15.09390000 15.09229659 0.00691197 440 1516086000 2018.01.16 07:00 15.08990000 15.09420000 15.08980000 15.09600000 15.09247787 0.00556510 392 1516087800 2018.01.16 07:30 15.09470000 15.09270000 15.09020000 15.09840000 15.09249902 0.00551844 323 1516089600 2018.01.16 08:00 15.09260000 15.12350000 15.09220000 15.12780000 15.09545150 0.00984923 588 1516091400 2018.01.16 08:30 15.12380000 15.13050000 15.12320000 15.14290000 15.09878945 0.01371880 1228 1516093200 2018.01.16 09:00 15.12940000 15.10520000 15.06770000 15.13070000 15.09939998 0.01398729 2296 1516095000 2018.01.16 09:30 15.10520000 15.07510000 15.07010000 15.12260000 15.09708570 0.01391345 2191 1516096800 2018.01.16 10:00 15.07410000 14.97530000 14.94026000 15.07700000 15.08548706 0.02881455 3036 1516098600 2018.01.16 10:30 14.97490000 14.97590000 14.95010000 14.98900000 15.07505020 0.03819459 1684 1516100400 2018.01.16 11:00 14.97590000 14.99379000 14.96920000 14.99910000 15.06731113 0.04307352 1495 1516102200 2018.01.16 11:30 14.99379000 15.00200000 14.97300000 15.00230000 15.06109102 0.04635377 1618 1516104000 2018.01.16 12:00 15.00170000 15.01280000 14.99027000 15.01440000 15.05649188 0.04787211 1281 1516105800 2018.01.16 12:30 15.01280000 14.96620000 14.95400000 15.01825000 15.04789265 0.05319104 2615 1516107600 2018.01.16 13:00 14.96630000 14.96000000 14.94030000 14.98010000 15.03952192 0.05815138 1605 1516109400 2018.01.16 13:30 14.95900000 14.97990000 14.93990000 14.99320000 15.03384364 0.05991269 1901 1516111200 2018.01.16 14:00 14.97980000 15.00220000 14.97123000 15.00280000 15.03082996 0.05961547 1419 1516113000 2018.01.16 14:30 15.00210000 14.99370000 14.98650000 15.01710000 15.02729378 0.05959559 1923 1516114800 2018.01.16 15:00 14.99370000 14.99731000 14.98560000 15.00570000 15.02443818 0.05884508 1816 1516116600 2018.01.16 15:30 14.99731000 14.96993000 14.96490000 15.01000000 15.01924692 0.05953011 1891 1516118400 2018.01.16 16:00 14.97039000 14.96440000 14.95240000 14.98260000 15.01402341 0.05963163 3048 1516120200 2018.01.16 16:30 14.96340000 14.98330000 14.96150000 14.98710000 15.01109737 0.05793683 2369 1516122000 2018.01.16 17:00 14.98330000 14.98155000 14.97110000 14.99120000 15.00828333 0.05550466 2246 1516123800 2018.01.16 17:30 14.98155000 15.01818000 14.98155000 15.02240000 15.00922587 0.05221105 2005 1516125600 2018.01.16 18:00 15.01820000 15.01030000 15.00054000 15.02500000 15.00932817 0.04554144 2377 1516127400 2018.01.16 18:30 15.01040000 15.02450000 15.00810000 15.02917000 15.01077311 0.03717077 1110 1516129200 2018.01.16 19:00 15.02390000 15.00240000 14.99420000 15.03040000 15.00997567 0.03023133 2423 1516131000 2018.01.16 19:30 15.00240000 15.01520000 14.99540000 15.02090000 15.01047322 0.02686873 3690 1516132800 2018.01.16 20:00 15.01550000 15.03510000 15.00330000 15.03530000 15.01281863 0.02776936 1551 1516134600 2018.01.16 20:30 15.03490000 15.03960000 15.02220000 15.05020000 15.01536924 0.02868619 1499 1516136400 2018.01.16 21:00 15.03840000 15.03890000 15.02740000 15.05110000 15.01761026 0.03002955 1152 1516138200 2018.01.16 21:30 15.03870000 15.05150000 15.02570000 15.05590000 15.02083786 0.03249539 1358 1516140000 2018.01.16 22:00 15.05180000 15.03910000 15.02590000 15.05210000 15.02257711 0.03364761 1013 1516141800 2018.01.16 22:30 15.03950000 15.05581000 15.02980000 15.06430000 15.02574215 0.03361315 1753 1516143600 2018.01.16 23:00 15.05581000 15.04310000 15.02570000 15.05581000 15.02739527 0.03124079 1310 1516145400 2018.01.16 23:30 15.04280000 15.04020000 15.03180000 15.04520000 15.02861477 0.03003911 1004 1516147200 2018.01.17 00:00 15.03140000 15.01520000 15.01243000 15.04710000 15.02733717 0.02908205 224 1516149000 2018.01.17 00:30 15.01480000 15.01040000 15.00930000 15.01965000 15.02572411 0.02778742 483 1516150800 2018.01.17 01:00 14.99616000 15.02660000 14.99600000 15.02780000 15.02580753 0.02707513 1730 1516152600 2018.01.17 01:30 15.02660000 15.03210000 15.02030000 15.04010000 15.02640681 0.02417856 1482 1516154400 2018.01.17 02:00 15.03230000 15.03400000 15.02430000 15.04790000 15.02712997 0.01995032 1568 1516156200 2018.01.17 02:30 15.03430000 15.04140000 15.02470000 15.06380000 15.02848902 0.01767163 4114 1516158000 2018.01.17 03:00 15.04210000 15.03120000 15.02860000 15.04310000 15.02874721 0.01420046 341 1516159800 2018.01.17 03:30 15.03180000 15.02580000 15.02510000 15.03830000 15.02846652 0.01405825 250 1516161600 2018.01.17 04:00 15.02610000 15.04450000 15.02260000 15.04900000 15.02999352 0.01358374 2475 1516163400 2018.01.17 04:30 15.04470000 15.02490000 15.01080000 15.04640000 15.02950842 0.01366852 4615 1516165200 2018.01.17 05:00 15.02500000 15.03410000 15.01740000 15.04000000 15.02994572 0.01214325 1607 1516167000 2018.01.17 05:30 15.03390000 15.03400000 15.02610000 15.04330000 15.03033184 0.01156506 937 1516168800 2018.01.17 06:00 15.03390000 15.04450000 15.02595000 15.04700000 15.03168119 0.01144295 682 1516170600 2018.01.17 06:30 15.04470000 15.06300000 15.03970000 15.06960000 15.03466393 0.01252625 451 1516172400 2018.01.17 07:00 15.06360000 15.04010000 15.04010000 15.06580000 15.03518165 0.01248102 353 1516174200 2018.01.17 07:30 15.04010000 15.05000000 15.03990000 15.05656000 15.03659292 0.01231706 348 1516176000 2018.01.17 08:00 15.05140000 15.06980000 15.04640000 15.07090000 15.03975550 0.01440168 518 1516177800 2018.01.17 08:30 15.07070000 15.04180000 15.03820000 15.08450000 15.03995022 0.01398966 638 1516179600 2018.01.17 09:00 15.04220000 15.06850000 15.02210000 15.07010000 15.04266924 0.01583280 1517 1516181400 2018.01.17 09:30 15.06850000 15.06202000 15.03221000 15.07580000 15.04451217 0.01683599 2694 1516183200 2018.01.17 10:00 15.06114000 15.06703000 15.04510000 15.08370000 15.04665673 0.01673272 3623 1516185000 2018.01.17 10:30 15.06642000 15.08520000 15.05480000 15.09170000 15.05032752 0.01751085 2379 1516186800 2018.01.17 11:00 15.08520000 15.04673000 15.03910000 15.09130000 15.04998490 0.01664295 2698 1516188600 2018.01.17 11:30 15.04673000 15.05789000 15.02990000 15.06180000 15.05073776 0.01634587 1713 1516190400 2018.01.17 12:00 15.05730000 15.06890000 15.05341000 15.07492000 15.05246750 0.01658253 1670 1516192200 2018.01.17 12:30 15.06860000 15.07010000 15.05830000 15.07710000 15.05414678 0.01704285 1363 1516194000 2018.01.17 13:00 15.06960000 15.05130000 15.02830000 15.06960000 15.05387566 0.01623950 1856 1516195800 2018.01.17 13:30 15.05070000 15.03510000 15.01310000 15.05500000 15.05208750 0.01555335 1811 1516197600 2018.01.17 14:00 15.03410000 15.05570000 15.03410000 15.07030000 15.05243155 0.01545328 1711 1516199400 2018.01.17 14:30 15.05740000 15.05100000 15.04110000 15.06120000 15.05229521 0.01420148 1516 1516201200 2018.01.17 15:00 15.05110000 15.03020000 15.03020000 15.05980000 15.05019091 0.01496161 1947 1516203000 2018.01.17 15:30 15.03020000 15.03070000 15.00690000 15.03850000 15.04833463 0.01578293 2175 1516204800 2018.01.17 16:00 15.03040000 15.01410000 15.00179000 15.04184000 15.04507419 0.01864801 2696 1516206600 2018.01.17 16:30 15.01360000 14.99207000 14.98189000 15.01910000 15.04002617 0.02326867 2423 1516208400 2018.01.17 17:00 14.99329000 14.99761000 14.97502000 15.01209000 15.03598654 0.02657767 2472 1516210200 2018.01.17 17:30 14.99860000 15.00157000 14.99548000 15.03641000 15.03270877 0.02871814 2100 1516212000 2018.01.17 18:00 15.00197000 15.00170000 14.98966000 15.00964000 15.02975555 0.02940131 2826 1516213800 2018.01.17 18:30 15.00170000 15.01480000 14.99460000 15.01490000 15.02833122 0.02999825 2234 1516215600 2018.01.17 19:00 15.01450000 15.00040000 14.98780000 15.01890000 15.02567110 0.03016385 2711 1516217400 2018.01.17 19:30 15.00040000 15.00780000 14.99421000 15.01090000 15.02396909 0.02984956 1564 1516219200 2018.01.17 20:00 15.00760000 15.02093000 15.00460000 15.02721000 15.02367965 0.02834253 1370 1516221000 2018.01.17 20:30 15.02050000 15.01448000 15.00471000 15.03650000 15.02280350 0.02503800 1451 1516222800 2018.01.17 21:00 15.01448000 14.99103000 14.98142000 15.02310000 15.01977745 0.02595070 1811 1516224600 2018.01.17 21:30 14.99050000 15.01890000 14.98660000 15.03880000 15.01969388 0.02452478 2494 1516226400 2018.01.17 22:00 15.01870000 14.99500000 14.96690000 15.02540000 15.01734208 0.02272811 2823 1516228200 2018.01.17 22:30 14.99510000 15.00440000 14.98440000 15.01630000 15.01610950 0.01962310 1440 1516230000 2018.01.17 23:00 15.00470000 15.00310000 14.98040000 15.01630000 15.01487050 0.01811052 2921 1516231800 2018.01.17 23:30 15.00280000 14.95330000 14.90583000 15.02340000 15.00900665 0.02176306 2128 1516233600 2018.01.18 00:00 14.94700000 14.95840000 14.94700000 14.96140000 15.00418697 0.02186310 129 1516235400 2018.01.18 00:30 14.95830000 14.96300000 14.94980000 14.98410000 15.00026440 0.02100169 959 1516237200 2018.01.18 01:00 14.96280000 14.98300000 14.96280000 15.01610000 14.99862017 0.02018560 565 1516239000 2018.01.18 01:30 14.98300000 14.98730000 14.98280000 14.99380000 14.99754206 0.01892708 402 1516240800 2018.01.18 02:00 14.98750000 14.98180000 14.96960000 15.02770000 14.99604281 0.01871179 2623 1516242600 2018.01.18 02:30 14.98180000 14.99540000 14.95505000 15.02360000 14.99598159 0.01868693 4015 1516244400 2018.01.18 03:00 14.99370000 15.00260000 14.94670000 15.01530000 14.99661192 0.01878730 2579 1516246200 2018.01.18 03:30 15.00280000 14.99730000 14.96170000 15.02000000 14.99667745 0.01876187 2116 1516248000 2018.01.18 04:00 14.99760000 14.98880000 14.98560000 15.00840000 14.99592722 0.01872232 2437 1516249800 2018.01.18 04:30 14.98840000 14.99340000 14.92230000 15.00430000 14.99568653 0.01821242 1234 1516251600 2018.01.18 05:00 14.99330000 15.00250000 14.98840000 15.00780000 14.99633543 0.01834808 1088 1516253400 2018.01.18 05:30 15.00320000 15.00910000 14.98970000 15.01550000 14.99755110 0.01863759 449 1516255200 2018.01.18 06:00 15.00950000 15.01670000 15.00540000 15.02570000 14.99937481 0.01893093 269 1516257000 2018.01.18 06:30 15.01780000 15.01160000 14.98770000 15.01940000 15.00053911 0.01926232 579 1516258800 2018.01.18 07:00 15.01160000 14.99170000 14.98010000 15.01651000 14.99969729 0.01892645 1753 1516260600 2018.01.18 07:30 14.99190000 15.00630000 14.99130000 15.02660000 15.00032612 0.01875456 1097 1516262400 2018.01.18 08:00 15.00610000 15.00290000 14.99850000 15.02150000 15.00057125 0.01882763 1761 1516264200 2018.01.18 08:30 15.00290000 15.00849000 15.00010000 15.01880000 15.00132542 0.01921250 489 1516266000 2018.01.18 09:00 15.00639000 15.03700000 15.00610000 15.05220000 15.00472300 0.02214316 1572 1516267800 2018.01.18 09:30 15.03700000 15.00000000 14.99442000 15.04150000 15.00427319 0.01877102 1495 1516269600 2018.01.18 10:00 15.00020000 14.94257000 14.93975000 15.00120000 14.99839669 0.01938181 1937 1516271400 2018.01.18 10:30 14.94257000 14.94630000 14.91721000 14.95790000 14.99343510 0.02102343 1392 1516273200 2018.01.18 11:00 14.94500000 14.94576000 14.93740000 14.95760000 14.98889462 0.02388022 1268 1516275000 2018.01.18 11:30 14.94530000 14.96940000 14.94200000 14.97360000 14.98703799 0.02461512 1566 1516276800 2018.01.18 12:00 14.96940000 14.97840000 14.96549000 14.99750000 14.98621532 0.02485187 1486 1516278600 2018.01.18 12:30 14.97900000 15.00140000 14.96567000 15.00740000 14.98766148 0.02466819 1975 1516280400 2018.01.18 13:00 15.00140000 14.97070000 14.95400000 15.00860000 14.98604610 0.02500386 2353 1516282200 2018.01.18 13:30 14.97060000 14.99220000 14.97060000 15.01290000 14.98663219 0.02481071 2027 1516284000 2018.01.18 14:00 14.99220000 14.98150000 14.96550000 14.99220000 14.98614341 0.02491127 1414 1516285800 2018.01.18 14:30 14.98190000 15.01740000 14.97897000 15.04490000 14.98912023 0.02536111 2002 1516287600 2018.01.18 15:00 15.01740000 14.94399000 14.93800000 15.02340000 14.98482211 0.02739853 2884 1516289400 2018.01.18 15:30 14.94439000 14.94800000 14.90879000 14.97040000 14.98131524 0.02840537 3065 1516291200 2018.01.18 16:00 14.94703000 14.93890000 14.87894000 14.95511000 14.97727570 0.02922064 2761 1516293000 2018.01.18 16:30 14.94090000 14.95566000 14.91410000 14.96610000 14.97521706 0.02879832 2906 1516294800 2018.01.18 17:00 14.95566000 14.91420000 14.91093000 14.96050000 14.96940591 0.03215247 2687 1516296600 2018.01.18 17:30 14.91390000 14.88150000 14.85230000 14.92125000 14.96103392 0.03758013 2421 1516298400 2018.01.18 18:00 14.88100000 14.87252000 14.83008000 14.88910000 14.95260402 0.04252857 4051 1516300200 2018.01.18 18:30 14.87120000 14.83760000 14.83250000 14.87120000 14.94165126 0.04958710 1799 1516302000 2018.01.18 19:00 14.83760000 14.83980000 14.82940000 14.85350000 14.93195114 0.05158022 2075 1516303800 2018.01.18 19:30 14.84010000 14.84270000 14.82540000 14.85690000 14.92345103 0.05448654 2074 1516305600 2018.01.18 20:00 14.84200000 14.84790000 14.83860000 14.85940000 14.91625569 0.05831387 1280 1516307400 2018.01.18 20:30 14.84790000 14.84780000 14.84160000 14.86020000 14.90973610 0.06135165 810 1516309200 2018.01.18 21:00 14.84780000 14.82860000 14.82470000 14.84780000 14.90200886 0.06522641 958 1516311000 2018.01.18 21:30 14.82870000 14.83950000 14.82870000 14.84120000 14.89605563 0.06634115 717 1516312800 2018.01.18 22:00 14.83950000 14.83580000 14.82460000 14.85740000 14.89031700 0.06633899 1581 1516314600 2018.01.18 22:30 14.83600000 14.84610000 14.83090000 14.85460000 14.88610586 0.06303578 1955 1516316400 2018.01.18 23:00 14.84620000 14.84770000 14.84430000 14.85480000 14.88244816 0.06126200 597 1516318200 2018.01.18 23:30 14.84770000 14.84360000 14.83880000 14.85250000 14.87874833 0.05712070 446 1516320000 2018.01.19 00:00 14.83100000 14.82810000 14.81440000 14.83100000 14.87392468 0.05364626 258 1516321800 2018.01.19 00:30 14.82660000 14.84450000 14.82660000 14.85815000 14.87112233 0.04328347 355 1516323600 2018.01.19 01:00 14.84470000 14.84630000 14.84040000 14.85815000 14.86875830 0.04015343 489 1516325400 2018.01.19 01:30 14.84620000 14.83650000 14.83130000 14.84720000 14.86568608 0.03603324 261 1516327200 2018.01.19 02:00 14.83690000 14.83920000 14.83480000 14.85640000 14.86316360 0.03180799 468 1516329000 2018.01.19 02:30 14.83920000 14.83990000 14.82990000 14.85010000 14.86094802 0.02342446 495 1516330800 2018.01.19 03:00 14.84070000 14.83570000 14.83290000 14.84850000 14.85854344 0.01906262 340 1516332600 2018.01.19 03:30 14.83590000 14.84450000 14.83300000 14.84860000 14.85720597 0.01746448 310 1516334400 2018.01.19 04:00 14.84490000 14.84000000 14.82940000 14.84580000 14.85556731 0.01600980 1016 1516336200 2018.01.19 04:30 14.84000000 14.83460000 14.82900000 14.84000000 14.85357042 0.01434316 812 1516338000 2018.01.19 05:00 14.83490000 14.83300000 14.83170000 14.85070000 14.85161133 0.01297925 906 1516339800 2018.01.19 05:30 14.83210000 14.80640000 14.80380000 14.83350000 14.84730549 0.01305648 511 1516341600 2018.01.19 06:00 14.80620000 14.80540000 14.79900000 14.81020000 14.84331449 0.01360964 392 1516343400 2018.01.19 06:30 14.80450000 14.84140000 14.80180000 14.84660000 14.84313216 0.01347987 509 1516345200 2018.01.19 07:00 14.84150000 14.84150000 14.83200000 14.84250000 14.84297672 0.01300918 323 1516347000 2018.01.19 07:30 14.84250000 14.85160000 14.83540000 14.85210000 14.84379798 0.01351651 424 1516348800 2018.01.19 08:00 14.84780000 14.85410000 14.84270000 14.85730000 14.84477913 0.01404045 618 1516350600 2018.01.19 08:30 14.85410000 14.84290000 14.84130000 14.85720000 14.84460016 0.01395613 676 1516352400 2018.01.19 09:00 14.84400000 14.90430000 14.83860000 14.90570000 14.85028586 0.02120044 1930 1516354200 2018.01.19 09:30 14.90490000 14.91330000 14.89672000 14.93420000 14.85628721 0.02748282 1866 1516356000 2018.01.19 10:00 14.91330000 14.90430000 14.88700000 14.91573000 14.86085985 0.03046003 2015 1516357800 2018.01.19 10:30 14.90310000 14.92980000 14.89800000 14.93543000 14.86742558 0.03617228 2220 1516359600 2018.01.19 11:00 14.92952000 14.94759000 14.90830000 14.95494000 14.87506029 0.04266549 2029 1516361400 2018.01.19 11:30 14.94759000 14.93477000 14.92870000 14.97150000 14.88074693 0.04585538 2117 1516363200 2018.01.19 12:00 14.93477000 14.95070000 14.93477000 14.95800000 14.88740913 0.04978087 1926 1516365000 2018.01.19 12:30 14.95070000 14.94050000 14.90990000 14.95180000 14.89246540 0.05176225 1913 1516366800 2018.01.19 13:00 14.94050000 14.95140000 14.93740000 14.95564000 14.89807822 0.05365629 1256 1516368600 2018.01.19 13:30 14.95140000 14.94330000 14.93281000 14.96340000 14.90238505 0.05460281 1357 1516370400 2018.01.19 14:00 14.94300000 14.93318000 14.90770000 14.94300000 14.90531791 0.05409329 1496 1516372200 2018.01.19 14:30 14.93355000 14.94745000 14.92600000 14.94977000 14.90933049 0.05360005 1528 1516374000 2018.01.19 15:00 14.94783000 14.97010000 14.93260000 14.97870000 14.91511806 0.05384882 2455 1516375800 2018.01.19 15:30 14.97140000 14.96530000 14.95600000 15.01230000 14.91989729 0.05019307 3205 1516377600 2018.01.19 16:00 14.96510000 14.89804000 14.89450000 14.96510000 14.91781565 0.04318007 2713 1516379400 2018.01.19 16:30 14.89754000 14.94580000 14.89290000 14.95420000 14.92048082 0.04018932 2066 1516381200 2018.01.19 17:00 14.94450000 14.93490000 14.92790000 14.96436000 14.92185408 0.03616888 1855 1516383000 2018.01.19 17:30 14.93420000 14.94695000 14.93420000 14.95990000 14.92424416 0.03270391 1383 1516384800 2018.01.19 18:00 14.94734000 14.95519000 14.94530000 14.97600000 14.92719139 0.02878474 1398 1516386600 2018.01.19 18:30 14.95467000 14.94930000 14.94897000 14.96636000 14.92929697 0.02133931 1014 1516388400 2018.01.19 19:00 14.94930000 14.92970000 14.92970000 14.95233000 14.92933535 0.02057533 523 1516390200 2018.01.19 19:30 14.92940000 14.94100000 14.92940000 14.95546000 14.93044627 0.01981638 518 1516392000 2018.01.19 20:00 14.94030000 14.93560000 14.92360000 14.94110000 14.93093710 0.01866055 508 1516393800 2018.01.19 20:30 14.93620000 14.94789000 14.92440000 14.95443000 14.93255166 0.01802158 510 1516395600 2018.01.19 21:00 14.94789000 14.90540000 14.89040000 14.95396000 14.92996579 0.02005948 579 1516397400 2018.01.19 21:30 14.90491000 14.89441000 14.89100000 14.90780000 14.92657953 0.02321982 375 1516399200 2018.01.19 22:00 14.89430000 14.88360000 14.87620000 14.90014000 14.92248624 0.02637998 557 1516401000 2018.01.19 22:30 14.88360000 14.89990000 14.87610000 14.90870000 14.92033517 0.02755003 696 1516402800 2018.01.19 23:00 14.89860000 14.87780000 14.86250000 14.89860000 14.91628420 0.02996461 501 1516404600 2018.01.19 23:30 14.87760000 14.86490000 14.86460000 14.88790000 14.91139047 0.03340031 350 1516579200 2018.01.22 00:00 14.77620000 14.77550000 14.75910000 14.78670000 14.89844852 0.04863152 471 1516581000 2018.01.22 00:30 14.77580000 14.77400000 14.75510000 14.79050000 14.88659628 0.05854949 379 1516582800 2018.01.22 01:00 14.77400000 14.76960000 14.76160000 14.77970000 14.87545377 0.06465947 308 1516584600 2018.01.22 01:30 14.77060000 14.79830000 14.76960000 14.81470000 14.86810580 0.06605332 522 1516586400 2018.01.22 02:00 14.79822000 14.81160000 14.79765000 14.82600000 14.86272429 0.06863617 641 1516588200 2018.01.22 02:30 14.81160000 14.81120000 14.80470000 14.82040000 14.85781722 0.06852383 487 1516590000 2018.01.22 03:00 14.81250000 14.81710000 14.80750000 14.82480000 14.85393939 0.06800981 607 1516591800 2018.01.22 03:30 14.81680000 14.81090000 14.80780000 14.82440000 14.84984040 0.06644217 413 1516593600 2018.01.22 04:00 14.81120000 14.82830000 14.81010000 14.82980000 14.84778893 0.06272209 357 1516595400 2018.01.22 04:30 14.82470000 14.82300000 14.80950000 14.82470000 14.84542808 0.05906870 478 1516597200 2018.01.22 05:00 14.82210000 14.80650000 14.80430000 14.82340000 14.84172064 0.05699760 386 1516599000 2018.01.22 05:30 14.80610000 14.81120000 14.80470000 14.81740000 14.83881392 0.05305189 369 1516600800 2018.01.22 06:00 14.81120000 14.79240000 14.78830000 14.82040000 14.83439354 0.04940857 550 1516602600 2018.01.22 06:30 14.79240000 14.79190000 14.78310000 14.79970000 14.83034654 0.04297667 411 1516604400 2018.01.22 07:00 14.79050000 14.79010000 14.78530000 14.79460000 14.82651354 0.03992560 433 1516606200 2018.01.22 07:30 14.79010000 14.78390000 14.77910000 14.79670000 14.82245510 0.03723139 531 1516608000 2018.01.22 08:00 14.78330000 14.76430000 14.75240000 14.78920000 14.81691652 0.03552999 746 1516609800 2018.01.22 08:30 14.76430000 14.75830000 14.75260000 14.78330000 14.81133400 0.03108207 723 1516611600 2018.01.22 09:00 14.75830000 14.77520000 14.75800000 14.79980000 14.80789266 0.02701743 1276 1516613400 2018.01.22 09:30 14.77500000 14.75900000 14.72639000 14.78030000 14.80323622 0.02379869 1625 1516615200 2018.01.22 10:00 14.75880000 14.74377000 14.72340000 14.76750000 14.79757277 0.02446474 2162 1516617000 2018.01.22 10:30 14.74377000 14.77770000 14.74370000 14.77900000 14.79568012 0.02387460 1270 1516618800 2018.01.22 11:00 14.77770000 14.76690000 14.75688000 14.80040000 14.79293916 0.02365776 1913 1516620600 2018.01.22 11:30 14.76690000 14.74840000 14.74650000 14.76883000 14.78869734 0.02526817 1420 1516622400 2018.01.22 12:00 14.74810000 14.75720000 14.71910000 14.75870000 14.78569759 0.02557059 2202 1516624200 2018.01.22 12:30 14.75720000 14.77300000 14.74220000 14.77650000 14.78448830 0.02503282 1649 1516626000 2018.01.22 13:00 14.77300000 14.77060000 14.75660000 14.77770000 14.78316560 0.02402695 1319 1516627800 2018.01.22 13:30 14.77050000 14.81340000 14.77010000 14.81340000 14.78604507 0.02451457 1340 1516629600 2018.01.22 14:00 14.81340000 14.81094000 14.81060000 14.83600000 14.78841601 0.02393252 1593 1516631400 2018.01.22 14:30 14.81094000 14.81540000 14.80910000 14.83660000 14.79098592 0.02442606 1493 1516633200 2018.01.22 15:00 14.81540000 14.84016000 14.79740000 14.87080000 14.79566916 0.02845762 2155 1516635000 2018.01.22 15:30 14.84016000 14.82750000 14.82750000 14.84440000 14.79870067 0.03056826 1378 1516636800 2018.01.22 16:00 14.82829000 14.82290000 14.80667000 14.84694000 14.80100537 0.03213021 1902 1516638600 2018.01.22 16:30 14.82250000 14.82492000 14.82150000 14.84730000 14.80328295 0.03360837 1302 1516640400 2018.01.22 17:00 14.82492000 14.83420000 14.81290000 14.84450000 14.80622743 0.03556729 1723 1516642200 2018.01.22 17:30 14.83420000 14.83970000 14.82530000 14.85125000 14.80941530 0.03744680 1217 1516644000 2018.01.22 18:00 14.83970000 14.80830000 14.80507000 14.84160000 14.80930908 0.03601610 1381 1516645800 2018.01.22 18:30 14.80894000 14.78910000 14.78670000 14.81568000 14.80738440 0.03370131 1237 1516647600 2018.01.22 19:00 14.79070000 14.79561000 14.78510000 14.80150000 14.80626303 0.03265727 1180 1516649400 2018.01.22 19:30 14.79561000 14.77156000 14.77105000 14.79963000 14.80295798 0.03101335 559 1516651200 2018.01.22 20:00 14.77106000 14.78730000 14.76970000 14.78945000 14.80146675 0.02808145 550 1516653000 2018.01.22 20:30 14.78730000 14.79049000 14.78310000 14.79386000 14.80042134 0.02762386 583 1516654800 2018.01.22 21:00 14.79110000 14.79293000 14.78860000 14.79664000 14.79970788 0.02665667 390 1516656600 2018.01.22 21:30 14.79230000 14.77820000 14.77117000 14.79230000 14.79765951 0.02482675 481 1516658400 2018.01.22 22:00 14.77870000 14.77510000 14.76360000 14.77870000 14.79551099 0.02424482 421 1516660200 2018.01.22 22:30 14.77570000 14.77643000 14.77250000 14.78327000 14.79369375 0.02473986 259 1516662000 2018.01.22 23:00 14.77643000 14.77112000 14.77050000 14.77690000 14.79154387 0.02562500 204 1516663800 2018.01.22 23:30 14.77112000 14.77410000 14.76945000 14.77940000 14.78988255 0.02613695 298 1516665600 2018.01.23 00:00 14.77350000 14.77820000 14.76890000 14.77840000 14.78876992 0.02628290 84 1516667400 2018.01.23 00:30 14.77790000 14.77160000 14.76960000 14.77790000 14.78713469 0.02648025 79 1516669200 2018.01.23 01:00 14.77320000 14.77470000 14.76820000 14.77530000 14.78595044 0.02421740 180 1516671000 2018.01.23 01:30 14.77470000 14.77110000 14.77110000 14.77990000 14.78453611 0.02299008 142 1516672800 2018.01.23 02:00 14.77110000 14.79920000 14.77080000 14.79920000 14.78593267 0.02125690 401 1516674600 2018.01.23 02:30 14.79880000 14.79430000 14.78080000 14.81080000 14.78672956 0.01938146 1297 1516676400 2018.01.23 03:00 14.79370000 14.80000000 14.77980000 14.80000000 14.78799341 0.01651694 370 1516678200 2018.01.23 03:30 14.80000000 14.79860000 14.78900000 14.80070000 14.78900356 0.01233012 541 1516680000 2018.01.23 04:00 14.79850000 14.79120000 14.78730000 14.80010000 14.78921275 0.01165225 620 1516681800 2018.01.23 04:30 14.79150000 14.79820000 14.78530000 14.79820000 14.79006868 0.01219090 471 1516683600 2018.01.23 05:00 14.79820000 14.78760000 14.77870000 14.80850000 14.78983356 0.01202641 837 1516685400 2018.01.23 05:30 14.78760000 14.78880000 14.78170000 14.79850000 14.78973513 0.01127128 561 1516687200 2018.01.23 06:00 14.78830000 14.79170000 14.78690000 14.79640000 14.78992226 0.01134366 279 1516689000 2018.01.23 06:30 14.79150000 14.79110000 14.78800000 14.79650000 14.79003443 0.01139306 336 1516690800 2018.01.23 07:00 14.79040000 14.78490000 14.78490000 14.79260000 14.78954543 0.01121730 338 1516692600 2018.01.23 07:30 14.78470000 14.79850000 14.78470000 14.80180000 14.79039825 0.01142272 459 1516694400 2018.01.23 08:00 14.79860000 14.83519000 14.79430000 14.83519000 14.79466413 0.01583335 745 1516696200 2018.01.23 08:30 14.83409000 14.82660000 14.81190000 14.83889000 14.79770564 0.01773597 706 1516698000 2018.01.23 09:00 14.82660000 14.82910000 14.78520000 14.84760000 14.80069558 0.01892622 1340 1516699800 2018.01.23 09:30 14.82983000 14.82380000 14.80490000 14.84210000 14.80289600 0.01928383 1536 1516701600 2018.01.23 10:00 14.82440000 14.81170000 14.79760000 14.82550000 14.80373448 0.01880157 1763 1516703400 2018.01.23 10:30 14.81170000 14.80520000 14.79766000 14.81436000 14.80387405 0.01740736 1446 1516705200 2018.01.23 11:00 14.80400000 14.81020000 14.79497000 14.81650000 14.80447652 0.01628691 1574 1516707000 2018.01.23 11:30 14.81020000 14.77550000 14.76309000 14.81180000 14.80171685 0.01568044 1300 1516708800 2018.01.23 12:00 14.77620000 14.81162000 14.77440000 14.82691000 14.80266001 0.01579608 1635 1516710600 2018.01.23 12:30 14.81162000 14.84020000 14.81070000 14.84390000 14.80623525 0.01768158 890 1516712400 2018.01.23 13:00 14.84006000 14.87780000 14.79100000 14.87810000 14.81305094 0.02402568 1914 1516714200 2018.01.23 13:30 14.87770000 14.86270000 14.84490000 14.88430000 14.81777942 0.02686223 1927 1516716000 2018.01.23 14:00 14.86290000 14.84210000 14.83912000 14.87950000 14.82009567 0.02712574 1504 1516717800 2018.01.23 14:30 14.84210000 14.85960000 14.84000000 14.86900000 14.82385798 0.02867194 1089 1516719600 2018.01.23 15:00 14.86040000 14.84509000 14.84113000 14.86500000 14.82588008 0.02821833 1153 1516721400 2018.01.23 15:30 14.84509000 14.86997000 14.83944000 14.87320000 14.83007912 0.02920387 1982 1516723200 2018.01.23 16:00 14.87053000 14.86300000 14.85600000 14.89170000 14.83321444 0.02924144 1966 1516725000 2018.01.23 16:30 14.86300000 14.87710000 14.85710000 14.88330000 14.83739402 0.02976866 2111 1516726800 2018.01.23 17:00 14.87710000 14.86930000 14.85405000 14.88670000 14.84043268 0.02850720 2460 1516728600 2018.01.23 17:30 14.86930000 14.83510000 14.83140000 14.87867000 14.83992481 0.02691661 2869 1516730400 2018.01.23 18:00 14.83648000 14.81957000 14.81380000 14.85120000 14.83798626 0.02719326 3135 1516732200 2018.01.23 18:30 14.81972000 14.83580000 14.81487000 14.84360000 14.83777804 0.02708084 1591 1516734000 2018.01.23 19:00 14.83540000 14.83610000 14.83190000 14.85000000 14.83761823 0.02701901 928 1516735800 2018.01.23 19:30 14.83650000 14.84440000 14.83059000 14.84663000 14.83826411 0.02684461 845 1516737600 2018.01.23 20:00 14.84440000 14.82649000 14.81910000 14.85341000 14.83714277 0.02642347 649 1516739400 2018.01.23 20:30 14.82586000 14.80940000 14.80088000 14.82724000 14.83450060 0.02665825 527 1516741200 2018.01.23 21:00 14.80940000 14.82570000 14.80030000 14.82788000 14.83366245 0.02640368 717 1516743000 2018.01.23 21:30 14.82570000 14.82000000 14.81450000 14.82993000 14.83236126 0.02376496 405 1516744800 2018.01.23 22:00 14.82010000 14.80031000 14.79820000 14.83190000 14.82930876 0.02586141 491 1516746600 2018.01.23 22:30 14.79971000 14.79954000 14.79840000 14.81200000 14.82647364 0.02795097 358 1516748400 2018.01.23 23:00 14.79954000 14.79094000 14.79015000 14.81080000 14.82308948 0.02815548 243 1516750200 2018.01.23 23:30 14.79094000 14.79180000 14.79094000 14.79717000 14.82010953 0.02883694 204 1516752000 2018.01.24 00:00 14.75910000 14.79190000 14.75861000 14.79350000 14.81742291 0.03017492 68 1516753800 2018.01.24 00:30 14.79180000 14.79160000 14.78860000 14.79790000 14.81496359 0.03014699 249 1516755600 2018.01.24 01:00 14.79130000 14.79420000 14.78930000 14.80030000 14.81298610 0.03044803 597 1516757400 2018.01.24 01:30 14.79450000 14.80130000 14.79320000 14.81650000 14.81187314 0.02812517 622 1516759200 2018.01.24 02:00 14.80030000 14.79780000 14.79740000 14.80930000 14.81053284 0.02623411 242 1516761000 2018.01.24 02:30 14.79800000 14.79580000 14.78020000 14.81930000 14.80912971 0.02210898 1222 1516762800 2018.01.24 03:00 14.79580000 14.80182000 14.78040000 14.80960000 14.80843355 0.01768666 966 1516764600 2018.01.24 03:30 14.80182000 14.80220000 14.79680000 14.80930000 14.80783988 0.01673419 792 1516766400 2018.01.24 04:00 14.80220000 14.80720000 14.79680000 14.81320000 14.80777894 0.01652946 617 1516768200 2018.01.24 04:30 14.80730000 14.81090000 14.80200000 14.81110000 14.80807618 0.01533038 597 1516770000 2018.01.24 05:00 14.80990000 14.81640000 14.80770000 14.81640000 14.80886893 0.01425349 545 1516771800 2018.01.24 05:30 14.81600000 14.82330000 14.81530000 14.82400000 14.81024331 0.01277373 371 1516773600 2018.01.24 06:00 14.82330000 14.81950000 14.81760000 14.83244000 14.81112490 0.01284587 893 1516775400 2018.01.24 06:30 14.81950000 14.81780000 14.81400000 14.82190000 14.81176063 0.01323958 488 1516777200 2018.01.24 07:00 14.81720000 14.82270000 14.81370000 14.82460000 14.81280247 0.01367621 552 1516779000 2018.01.24 07:30 14.82270000 14.82400000 14.80270000 14.82400000 14.81386890 0.01443568 562 1516780800 2018.01.24 08:00 14.82560000 14.81270000 14.81010000 14.84100000 14.81375758 0.01405176 751 1516782600 2018.01.24 08:30 14.81281000 14.81210000 14.80240000 14.81680000 14.81359971 0.01360706 619 1516784400 2018.01.24 09:00 14.81243000 14.80565000 14.78338000 14.81736000 14.81284260 0.01238020 1417 1516786200 2018.01.24 09:30 14.80493000 14.82140000 14.79340000 14.82800000 14.81365759 0.01193783 1304 1516788000 2018.01.24 10:00 14.82050000 14.75440000 14.73160000 14.83820000 14.80801401 0.01571749 2114 1516789800 2018.01.24 10:30 14.75350000 14.75403000 14.74160000 14.77270000 14.80287268 0.01929393 2457 1516791600 2018.01.24 11:00 14.75532000 14.74370000 14.73510000 14.77050000 14.79723718 0.02383562 1949 1516793400 2018.01.24 11:30 14.74329000 14.74580000 14.72470000 14.76660000 14.79233840 0.02730159 2612 1516795200 2018.01.24 12:00 14.74428000 14.75680000 14.72920000 14.76610000 14.78895379 0.02920309 1713 1516797000 2018.01.24 12:30 14.75680000 14.78530000 14.72829000 14.78718000 14.78860581 0.02927090 1689 1516798800 2018.01.24 13:00 14.78530000 14.76980000 14.74719000 14.78800000 14.78681478 0.02988088 1502 1516800600 2018.01.24 13:30 14.76980000 14.76750000 14.76240000 14.79078000 14.78497528 0.03046053 1247 1516802400 2018.01.24 14:00 14.76750000 14.75350000 14.73830000 14.77334000 14.78197763 0.03157487 1433 1516804200 2018.01.24 14:30 14.75350000 14.76596000 14.75192000 14.78055000 14.78045215 0.03147315 1289 1516806000 2018.01.24 15:00 14.76558000 14.79790000 14.75000000 14.80250000 14.78211385 0.03032933 2920 1516807800 2018.01.24 15:30 14.79790000 14.81680000 14.78712000 14.82300000 14.78541729 0.02951975 2517 1516809600 2018.01.24 16:00 14.81650000 14.82910000 14.80404000 14.83130000 14.78957755 0.03009708 2085 1516811400 2018.01.24 16:30 14.82910000 14.81230000 14.81070000 14.83240000 14.79174159 0.03008633 3079 1516813200 2018.01.24 17:00 14.81230000 14.79570000 14.79290000 14.82925000 14.79211858 0.02936586 1928 1516815000 2018.01.24 17:30 14.79470000 14.74800000 14.73475000 14.79674000 14.78791681 0.02906930 2091 1516816800 2018.01.24 18:00 14.74800000 14.77900000 14.74610000 14.79780000 14.78706759 0.02840451 2135 1516818600 2018.01.24 18:30 14.77980000 14.78610000 14.76870000 14.80500000 14.78697544 0.02782326 1709 1516820400 2018.01.24 19:00 14.78620000 14.78920000 14.77620000 14.80340000 14.78718730 0.02757774 886 1516822200 2018.01.24 19:30 14.78900000 14.75150000 14.75090000 14.79480000 14.78378851 0.02636675 763 1516824000 2018.01.24 20:00 14.75160000 14.74270000 14.72220000 14.76080000 14.77987532 0.02606381 887 1516825800 2018.01.24 20:30 14.74300000 14.71730000 14.71730000 14.75000000 14.77391577 0.02813673 1075 1516827600 2018.01.24 21:00 14.71690000 14.72910000 14.70810000 14.75090000 14.76964760 0.02912111 1036 1516829400 2018.01.24 21:30 14.72880000 14.70330000 14.70310000 14.72970000 14.76332878 0.03289530 608 1516831200 2018.01.24 22:00 14.70310000 14.70160000 14.69400000 14.71160000 14.75744985 0.03673139 587 1516833000 2018.01.24 22:30 14.70220000 14.69050000 14.68710000 14.71080000 14.75107367 0.04046706 424 1516834800 2018.01.24 23:00 14.69250000 14.69420000 14.68940000 14.70170000 14.74565713 0.04350001 285 1516836600 2018.01.24 23:30 14.69420000 14.70540000 14.69420000 14.71200000 14.74182312 0.04515839 396 1516838400 2018.01.25 00:00 14.70390000 14.71930000 14.68910000 14.72230000 14.73967806 0.04597377 182 1516840200 2018.01.25 00:30 14.71920000 14.72070000 14.70310000 14.72690000 14.73787063 0.04629262 366 1516842000 2018.01.25 01:00 14.72010000 14.72430000 14.71450000 14.72940000 14.73657819 0.04471451 299 1516843800 2018.01.25 01:30 14.72430000 14.72580000 14.72000000 14.74050000 14.73555169 0.04120898 990 1516845600 2018.01.25 02:00 14.72560000 14.73280000 14.69653000 14.73600000 14.73528963 0.03553276 761 1516847400 2018.01.25 02:30 14.73380000 14.73200000 14.69582000 14.74310000 14.73497633 0.03108287 730 1516849200 2018.01.25 03:00 14.73230000 14.73660000 14.73210000 14.73820000 14.73513096 0.02798244 486 1516851000 2018.01.25 03:30 14.73660000 14.74070000 14.72593000 14.74334000 14.73566135 0.02794349 865 1516852800 2018.01.25 04:00 14.73970000 14.74309000 14.73270000 14.74690000 14.73636884 0.02644191 204 1516854600 2018.01.25 04:30 14.74324000 14.73920000 14.72593000 14.74360000 14.73663847 0.02410518 281 1516856400 2018.01.25 05:00 14.73950000 14.74010000 14.72990000 14.74450000 14.73696814 0.02125157 403 1516858200 2018.01.25 05:30 14.74020000 14.74299000 14.73240000 14.74730000 14.73754165 0.02140072 671 1516860000 2018.01.25 06:00 14.74260000 14.74690000 14.73780000 14.74850000 14.73843292 0.02203289 285 1516861800 2018.01.25 06:30 14.74750000 14.76270000 14.74230000 14.76280000 14.74074407 0.02351097 426 1516863600 2018.01.25 07:00 14.76270000 14.77090000 14.76040000 14.78050000 14.74361607 0.02586792 424 1516865400 2018.01.25 07:30 14.77110000 14.79150000 14.77000000 14.79260000 14.74817644 0.02862801 475 1516867200 2018.01.25 08:00 14.79050000 14.79450000 14.78486000 14.79970000 14.75258821 0.03049938 733 1516869000 2018.01.25 08:30 14.79450000 14.76087000 14.75690000 14.80350000 14.75337695 0.02755790 1252 1516870800 2018.01.25 09:00 14.76220000 14.81404000 14.75730000 14.82472000 14.75915438 0.02954437 2108 1516872600 2018.01.25 09:30 14.81510000 14.79750000 14.79750000 14.83285000 14.76280635 0.02947518 2553 1516874400 2018.01.25 10:00 14.79877000 14.79540000 14.76170000 14.80470000 14.76591050 0.02968931 1830 1516876200 2018.01.25 10:30 14.79540000 14.78940000 14.78430000 14.80720000 14.76814760 0.02902548 2545 1516878000 2018.01.25 11:00 14.78940000 14.77770000 14.77110000 14.80900000 14.76905735 0.02762981 1462 1516879800 2018.01.25 11:30 14.77910000 14.76227000 14.75130000 14.78500000 14.76841094 0.02579647 1341 1516881600 2018.01.25 12:00 14.76120000 14.76820000 14.74380000 14.77410000 14.76839085 0.02453426 1408 1516883400 2018.01.25 12:30 14.76820000 14.72620000 14.72370000 14.77900000 14.76437267 0.02477740 1097 1516885200 2018.01.25 13:00 14.72780000 14.72260000 14.70864000 14.74189000 14.76039432 0.02604137 1206 1516887000 2018.01.25 13:30 14.72260000 14.75310000 14.71520000 14.75960000 14.75969963 0.02585040 1404 1516888800 2018.01.25 14:00 14.75310000 14.76401000 14.74520000 14.76470000 14.76011014 0.02550237 1251 1516890600 2018.01.25 14:30 14.76484000 14.77931000 14.75049000 14.78080000 14.76193870 0.02492781 1591 1516892400 2018.01.25 15:00 14.77931000 14.73519000 14.72707000 14.78370000 14.75939120 0.02587457 1760 1516894200 2018.01.25 15:30 14.73639000 14.78849000 14.73409000 14.82774000 14.76216251 0.02543705 5292 1516896000 2018.01.25 16:00 14.78879000 14.83510000 14.78879000 14.84625000 14.76910894 0.02790965 4079 1516897800 2018.01.25 16:30 14.83550000 14.85362000 14.79876000 14.86167000 14.77715761 0.03224349 2620 1516899600 2018.01.25 17:00 14.85270000 14.84538000 14.82890000 14.87230000 14.78365498 0.03521856 3135 1516901400 2018.01.25 17:30 14.84483000 14.79303000 14.77700000 14.85171000 14.78454784 0.03527033 2068 1516903200 2018.01.25 18:00 14.79430000 14.79432000 14.76981000 14.80290000 14.78547852 0.03532652 2087 1516905000 2018.01.25 18:30 14.79436000 14.80370000 14.77100000 14.80670000 14.78721390 0.03520238 1309 1516906800 2018.01.25 19:00 14.80370000 14.79170000 14.78260000 14.80760000 14.78764115 0.03474654 1040 1516908600 2018.01.25 19:30 14.79160000 14.79640000 14.77770000 14.79830000 14.78847533 0.03483498 899 1516910400 2018.01.25 20:00 14.79590000 14.74910000 14.74210000 14.79800000 14.78472530 0.03535398 1063 1516912200 2018.01.25 20:30 14.74910000 14.74097000 14.73480000 14.75287000 14.78055812 0.03625395 631 1516914000 2018.01.25 21:00 14.74070000 14.73590000 14.70740000 14.75740000 14.77630497 0.03742834 2774 1516915800 2018.01.25 21:30 14.73475000 14.74320000 14.70630000 14.76500000 14.77315212 0.03812735 1796 1516917600 2018.01.25 22:00 14.74320000 14.77180000 14.72810000 14.78970000 14.77302334 0.03812283 970 1516919400 2018.01.25 22:30 14.77270000 14.76550000 14.75420000 14.77720000 14.77230683 0.03680187 997 1516921200 2018.01.25 23:00 14.76600000 14.76730000 14.75760000 14.77610000 14.77182999 0.03521358 741 1516923000 2018.01.25 23:30 14.76240000 14.73670000 14.73650000 14.78190000 14.76848428 0.03670040 589 1516924800 2018.01.26 00:00 14.71116000 14.71920000 14.70889000 14.74690000 14.76379054 0.03964987 221 1516926600 2018.01.26 00:30 14.71930000 14.73810000 14.69690000 14.76000000 14.76134382 0.04068241 334 1516928400 2018.01.26 01:00 14.73620000 14.76130000 14.69367000 14.77040000 14.76133965 0.04026145 389 1516930200 2018.01.26 01:30 14.76130000 14.74251000 14.72273000 14.77340000 14.75954635 0.04063674 399 1516932000 2018.01.26 02:00 14.74251000 14.76870000 14.72790000 14.78800000 14.76041812 0.03675654 427 1516933800 2018.01.26 02:30 14.76890000 14.77730000 14.75850000 14.78679000 14.76202592 0.03020008 327 1516935600 2018.01.26 03:00 14.77840000 14.77740000 14.74248000 14.78810000 14.76349012 0.02395183 702 1516937400 2018.01.26 03:30 14.77730000 14.75861000 14.73500000 14.78590000 14.76302535 0.02302321 678 1516939200 2018.01.26 04:00 14.75861000 14.77100000 14.73559000 14.77410000 14.76378484 0.02209542 1429 1516941000 2018.01.26 04:30 14.77160000 14.76710000 14.75110000 14.78440000 14.76410057 0.02030330 924 1516942800 2018.01.26 05:00 14.76700000 14.76760000 14.74786000 14.78160000 14.76443385 0.01946975 809 1516944600 2018.01.26 05:30 14.76760000 14.76440000 14.75550000 14.76990000 14.76443062 0.01810873 417 1516946400 2018.01.26 06:00 14.76440000 14.76480000 14.76150000 14.77380000 14.76446580 0.01779629 460 1516948200 2018.01.26 06:30 14.76480000 14.77140000 14.76420000 14.77520000 14.76512620 0.01731580 503 1516950000 2018.01.26 07:00 14.77110000 14.77190000 14.75230000 14.77510000 14.76577132 0.01631188 610 1516951800 2018.01.26 07:30 14.77250000 14.78290000 14.76910000 14.78710000 14.76740263 0.01641154 401 1516953600 2018.01.26 08:00 14.78170000 14.80380000 14.77320000 14.81300000 14.77086904 0.01926333 775 1516955400 2018.01.26 08:30 14.80380000 14.78290000 14.77700000 14.80900000 14.77201485 0.01980445 695 1516957200 2018.01.26 09:00 14.78190000 14.78615000 14.77182000 14.80177000 14.77336105 0.02049244 1255 1516959000 2018.01.26 09:30 14.78490000 14.78188000 14.76450000 14.80860000 14.77417238 0.01912616 1726 1516960800 2018.01.26 10:00 14.78262000 14.75275000 14.74420000 14.78471000 14.77213216 0.01494205 1707 1516962600 2018.01.26 10:30 14.75237000 14.76735000 14.74400000 14.77126000 14.77167671 0.01287458 1422 1516964400 2018.01.26 11:00 14.76735000 14.77149000 14.75660000 14.78130000 14.77165893 0.01266373 1049 1516966200 2018.01.26 11:30 14.77149000 14.75790000 14.73869000 14.77640000 14.77034856 0.01144220 1604 1516968000 2018.01.26 12:00 14.75790000 14.73720000 14.72950000 14.76110000 14.76719155 0.01408875 1255 1516969800 2018.01.26 12:30 14.73720000 14.74360000 14.73600000 14.76770000 14.76494474 0.01532531 1072 1516971600 2018.01.26 13:00 14.74260000 14.75870000 14.73842000 14.76680000 14.76435000 0.01527253 874 1516973400 2018.01.26 13:30 14.75870000 14.77187000 14.75850000 14.79420000 14.76506619 0.01511687 1381 1516975200 2018.01.26 14:00 14.76968000 14.77620000 14.76769000 14.78600000 14.76612655 0.01501795 1364 1516977000 2018.01.26 14:30 14.77620000 14.78690000 14.76910000 14.80440000 14.76810498 0.01534019 1256 1516978800 2018.01.26 15:00 14.78690000 14.78019000 14.76144000 14.79420000 14.76925593 0.01542498 1628 1516980600 2018.01.26 15:30 14.78049000 14.79120000 14.76050000 14.80540000 14.77134584 0.01592169 2798 1516982400 2018.01.26 16:00 14.79120000 14.79817000 14.78470000 14.83150000 14.77390052 0.01678445 3305 1516984200 2018.01.26 16:30 14.79625000 14.76710000 14.75840000 14.80920000 14.77325285 0.01684126 2964 1516986000 2018.01.26 17:00 14.76710000 14.78059000 14.74748000 14.79348000 14.77395163 0.01690424 2652 1516987800 2018.01.26 17:30 14.78059000 14.77965000 14.73710000 14.80170000 14.77449433 0.01684798 2580 1516989600 2018.01.26 18:00 14.77850000 14.74248000 14.73585000 14.79580000 14.77144535 0.01668533 1943 1516991400 2018.01.26 18:30 14.74248000 14.74960000 14.72100000 14.75830000 14.76936484 0.01703103 1124 1516993200 2018.01.26 19:00 14.74960000 14.73767000 14.73300000 14.77270000 14.76634628 0.01785399 1269 1516995000 2018.01.26 19:30 14.73767000 14.77140000 14.73180000 14.77180000 14.76682759 0.01756261 1063 1516996800 2018.01.26 20:00 14.77080000 14.77000000 14.76330000 14.79260000 14.76712972 0.01729304 819 1516998600 2018.01.26 20:30 14.77000000 14.78320000 14.76960000 14.79230000 14.76866023 0.01767445 610 1517000400 2018.01.26 21:00 14.78221000 14.75690000 14.75686000 14.79690000 14.76754020 0.01779030 989 1517002200 2018.01.26 21:30 14.75690000 14.75280000 14.74240000 14.77330000 14.76613638 0.01795892 798 1517004000 2018.01.26 22:00 14.75220000 14.74392000 14.73075000 14.75860000 14.76402053 0.01771778 647 1517005800 2018.01.26 22:30 14.74303000 14.73640000 14.70980000 14.74510000 14.76139000 0.01877441 491 1517007600 2018.01.26 23:00 14.73480000 14.73550000 14.72540000 14.74010000 14.75892429 0.02030783 362 1517009400 2018.01.26 23:30 14.73280000 14.73250000 14.72730000 14.74350000 14.75640769 0.02165412 488 1517184000 2018.01.29 00:00 14.71192000 14.71474000 14.70881000 14.71592000 14.75243934 0.02418082 227 1517185800 2018.01.29 00:30 14.71531000 14.71017000 14.70763000 14.71805000 14.74841369 0.02579249 157 1517187600 2018.01.29 01:00 14.71240000 14.72200000 14.71240000 14.72412000 14.74589810 0.02613570 236 1517189400 2018.01.29 01:30 14.72210000 14.74840000 14.72210000 14.74840000 14.74613637 0.02404342 390 1517191200 2018.01.29 02:00 14.74740000 14.74750000 14.73890000 14.74810000 14.74626624 0.02102485 683 1517193000 2018.01.29 02:30 14.74750000 14.72790000 14.72460000 14.74790000 14.74451708 0.02105743 685 1517194800 2018.01.29 03:00 14.72790000 14.72170000 14.70620000 14.74414000 14.74234402 0.02019458 714 1517196600 2018.01.29 03:30 14.72190000 14.71530000 14.71030000 14.72510000 14.73976840 0.01935289 521 1517198400 2018.01.29 04:00 14.71570000 14.72220000 14.70580000 14.72630000 14.73809522 0.01982776 539 1517200200 2018.01.29 04:30 14.72240000 14.71800000 14.71460000 14.72540000 14.73618139 0.02028745 473 1517202000 2018.01.29 05:00 14.71730000 14.72370000 14.71730000 14.72390000 14.73499269 0.02059878 214 1517203800 2018.01.29 05:30 14.72370000 14.73190000 14.72370000 14.73630000 14.73469814 0.01894831 315 1517205600 2018.01.29 06:00 14.73240000 14.73270000 14.73028000 14.73470000 14.73450784 0.01722349 172 1517207400 2018.01.29 06:30 14.73300000 14.73080000 14.72940000 14.73560000 14.73415472 0.01328964 216 1517209200 2018.01.29 07:00 14.73090000 14.73290000 14.72800000 14.73730000 14.73403522 0.01224171 511 1517211000 2018.01.29 07:30 14.73290000 14.74200000 14.73150000 14.74470000 14.73479377 0.01195257 499 1517212800 2018.01.29 08:00 14.74203000 14.74540000 14.74170000 14.76160000 14.73580389 0.01248464 573 1517214600 2018.01.29 08:30 14.74540000 14.75796000 14.73740000 14.76570000 14.73791399 0.01437148 616 1517216400 2018.01.29 09:00 14.75884000 14.81340000 14.75640000 14.82062000 14.74510314 0.02431224 1124 1517218200 2018.01.29 09:30 14.81251000 14.81416000 14.79320000 14.83276000 14.75167998 0.03081939 1301 1517220000 2018.01.29 10:00 14.81290000 14.81200000 14.80641000 14.83230000 14.75742474 0.03450314 1622 1517221800 2018.01.29 10:30 14.81283000 14.83920000 14.79860000 14.84301000 14.76521286 0.03987688 1145 1517223600 2018.01.29 11:00 14.83920000 14.81130000 14.80665000 14.85298000 14.76960212 0.04143671 1244 1517225400 2018.01.29 11:30 14.81130000 14.85028000 14.80462000 14.85700000 14.77728572 0.04726541 1309 1517227200 2018.01.29 12:00 14.85067000 14.84560000 14.83633000 14.86721000 14.78379185 0.05131026 1191 1517229000 2018.01.29 12:30 14.84560000 14.84950000 14.81421000 14.85731000 14.79004976 0.05383258 1201 1517230800 2018.01.29 13:00 14.85100000 14.86184000 14.84470000 14.87600000 14.79688693 0.05603851 1275 1517232600 2018.01.29 13:30 14.86232000 14.83050000 14.82650000 14.86280000 14.80008817 0.05441907 943 1517234400 2018.01.29 14:00 14.83050000 14.85907000 14.81383000 14.86018000 14.80570549 0.05454997 1545 1517236200 2018.01.29 14:30 14.85830000 14.83087000 14.82850000 14.88225000 14.80810211 0.05173193 1133 1517238000 2018.01.29 15:00 14.83087000 14.81810000 14.81810000 14.84597000 14.80905429 0.04837807 1420 1517239800 2018.01.29 15:30 14.81960000 14.79423000 14.78860000 14.83830000 14.80764245 0.04517025 1329 1517241600 2018.01.29 16:00 14.79423000 14.78570000 14.78570000 14.82200000 14.80555270 0.04221510 1463 1517243400 2018.01.29 16:30 14.78450000 14.76760000 14.76129000 14.80000000 14.80193815 0.04007587 1876 1517245200 2018.01.29 17:00 14.76760000 14.77600000 14.76490000 14.79870000 14.79946785 0.03805913 1610 1517247000 2018.01.29 17:30 14.77620000 14.79872000 14.75360000 14.82030000 14.79939663 0.03585165 1718 1517248800 2018.01.29 18:00 14.79940000 14.77140000 14.77140000 14.81050000 14.79673028 0.03557689 2149 1517250600 2018.01.29 18:30 14.77110000 14.78730000 14.76610000 14.79710000 14.79583216 0.03507328 969 1517252400 2018.01.29 19:00 14.78750000 14.79790000 14.77990000 14.80460000 14.79602910 0.03474739 811 1517254200 2018.01.29 19:30 14.79660000 14.75191000 14.74480000 14.79990000 14.79182728 0.03794373 665 1517256000 2018.01.29 20:00 14.75191000 14.78790000 14.73330000 14.79600000 14.79145325 0.03787404 758 1517257800 2018.01.29 20:30 14.78870000 14.78860000 14.78150000 14.79400000 14.79118151 0.03646980 349 1517259600 2018.01.29 21:00 14.78790000 14.79070000 14.76770000 14.79180000 14.79113566 0.03621174 504 1517261400 2018.01.29 21:30 14.79030000 14.77890000 14.77860000 14.79290000 14.78997036 0.03426835 529 1517263200 2018.01.29 22:00 14.77960000 14.78350000 14.77720000 14.78530000 14.78935413 0.03217223 440 1517265000 2018.01.29 22:30 14.78340000 14.81230000 14.77980000 14.81230000 14.79153945 0.02906268 389 1517266800 2018.01.29 23:00 14.81260000 14.78350000 14.74098000 14.81810000 14.79077379 0.02462199 562 1517268600 2018.01.29 23:30 14.78380000 14.74566000 14.74566000 14.79630000 14.78647724 0.02539969 423 1517270400 2018.01.30 00:00 14.77600000 14.78520000 14.77600000 14.79300000 14.78635560 0.01954056 82 1517272200 2018.01.30 00:30 14.78520000 14.78350000 14.77670000 14.78520000 14.78608364 0.01679856 171 1517274000 2018.01.30 01:00 14.78350000 14.76837000 14.76230000 14.78880000 14.78439662 0.01534628 375 1517275800 2018.01.30 01:30 14.76837000 14.79011000 14.76730000 14.79099000 14.78494075 0.01534583 230 1517277600 2018.01.30 02:00 14.79040000 14.78370000 14.76800000 14.79354000 14.78482259 0.01532241 280 1517279400 2018.01.30 02:30 14.78340000 14.80410000 14.77000000 14.80620000 14.78665853 0.01571265 419 1517281200 2018.01.30 03:00 14.80410000 14.80480000 14.79970000 14.80720000 14.78838629 0.01633134 345 1517283000 2018.01.30 03:30 14.80480000 14.81810000 14.80380000 14.81890000 14.79121617 0.01810398 398 1517284800 2018.01.30 04:00 14.81810000 14.82190000 14.80560000 14.82190000 14.79413844 0.01949894 421 1517286600 2018.01.30 04:30 14.82210000 14.83150000 14.80640000 14.84300000 14.79769668 0.02203301 396 1517288400 2018.01.30 05:00 14.83320000 14.83270000 14.82790000 14.83490000 14.80103033 0.02436167 434 1517290200 2018.01.30 05:30 14.83270000 14.82661000 14.82606000 14.83810000 14.80346649 0.02314322 248 1517292000 2018.01.30 06:00 14.82568000 14.84500000 14.82477000 14.85420000 14.80742206 0.02571421 308 1517293800 2018.01.30 06:30 14.84480000 14.86670000 14.84390000 14.87240000 14.81306758 0.03004631 311 1517295600 2018.01.30 07:00 14.86670000 14.86010000 14.86000000 14.88230000 14.81754686 0.03269476 304 1517297400 2018.01.30 07:30 14.85990000 14.85710000 14.82680000 14.86260000 14.82131382 0.03379145 438 1517299200 2018.01.30 08:00 14.85650000 14.83688000 14.83440000 14.85900000 14.82279632 0.03331146 522 1517301000 2018.01.30 08:30 14.83843000 14.85231000 14.83320000 14.86750000 14.82560714 0.03464150 439 1517302800 2018.01.30 09:00 14.85384000 14.82600000 14.80760000 14.85692000 14.82564456 0.03334719 1145 1517304600 2018.01.30 09:30 14.82600000 14.85959000 14.80290000 14.85959000 14.82887746 0.02965091 1336 1517306400 2018.01.30 10:00 14.85959000 14.84230000 14.82551000 14.87980000 14.83015580 0.02833536 2034 1517308200 2018.01.30 10:30 14.84230000 14.85186000 14.81940000 14.85899000 14.83222286 0.02695765 1470 1517310000 2018.01.30 11:00 14.85186000 14.81710000 14.79690000 14.85430000 14.83078259 0.02310976 1963 1517311800 2018.01.30 11:30 14.81670000 14.76020000 14.74500000 14.81850000 14.82406044 0.02709491 2103 1517313600 2018.01.30 12:00 14.76060000 14.79518000 14.75900000 14.80500000 14.82130992 0.02715488 1548 1517315400 2018.01.30 12:30 14.79485000 14.75920000 14.74160000 14.80390000 14.81539469 0.03213459 1546 1517317200 2018.01.30 13:00 14.75920000 14.78236000 14.75720000 14.78900000 14.81224853 0.03413727 1497 1517319000 2018.01.30 13:30 14.78236000 14.79253000 14.76780000 14.81710000 14.81037057 0.03518121 1741 1517320800 2018.01.30 14:00 14.79190000 14.78110000 14.76868000 14.79200000 14.80758290 0.03683264 1234 1517322600 2018.01.30 14:30 14.78110000 14.79855000 14.77615000 14.82050000 14.80672262 0.03685047 1289 1517324400 2018.01.30 15:00 14.79855000 14.81780000 14.78070000 14.81900000 14.80777761 0.03606169 2097 1517326200 2018.01.30 15:30 14.81790000 14.83510000 14.79167000 14.83960000 14.81037974 0.03540598 1983 1517328000 2018.01.30 16:00 14.83510000 14.86870000 14.83180000 14.87220000 14.81593405 0.03541198 2038 1517329800 2018.01.30 16:30 14.86670000 14.87889000 14.86420000 14.88894000 14.82192986 0.03559262 2653 1517331600 2018.01.30 17:00 14.88039000 14.88580000 14.87980000 14.91000000 14.82801273 0.03739638 1668 1517333400 2018.01.30 17:30 14.88580000 14.83901000 14.82550000 14.88580000 14.82906009 0.03703629 2225 1517335200 2018.01.30 18:00 14.83901000 14.84080000 14.83160000 14.85950000 14.83017818 0.03725045 2020 1517337000 2018.01.30 18:30 14.84080000 14.82377000 14.81304000 14.84540000 14.82956787 0.03683091 1352 1517338800 2018.01.30 19:00 14.82339000 14.84360000 14.81110000 14.84890000 14.83090427 0.03719232 1080 1517340600 2018.01.30 19:30 14.84410000 14.86250000 14.84250000 14.86410000 14.83391338 0.03799663 666 1517342400 2018.01.30 20:00 14.86250000 14.87633000 14.86190000 14.87900000 14.83795306 0.04017868 808 1517344200 2018.01.30 20:30 14.87633000 14.84740000 14.84020000 14.87820000 14.83885277 0.04040672 1030 1517346000 2018.01.30 21:00 14.84610000 14.85139000 14.83716000 14.86880000 14.84004679 0.04057842 798 1517347800 2018.01.30 21:30 14.85355000 14.85100000 14.84450000 14.86180000 14.84108995 0.03677833 571 1517349600 2018.01.30 22:00 14.85140000 14.85248000 14.84630000 14.86200000 14.84217472 0.03562869 534 1517351400 2018.01.30 22:30 14.85220000 14.84710000 14.83501000 14.86070000 14.84264379 0.03049184 383 1517353200 2018.01.30 23:00 14.84760000 14.83100000 14.81100000 14.84928000 14.84153486 0.02743986 611 1517355000 2018.01.30 23:30 14.82385000 14.82760000 14.81976000 14.83180000 14.84020773 0.02546018 225 1517356800 2018.01.31 00:00 14.83270000 14.83870000 14.83240000 14.84050000 14.84006414 0.02180130 128 1517358600 2018.01.31 00:30 14.83840000 14.84100000 14.83640000 14.84100000 14.84015327 0.01969170 83 1517360400 2018.01.31 01:00 14.84100000 14.83480000 14.83460000 14.84160000 14.83964343 0.01932197 184 1517362200 2018.01.31 01:30 14.83490000 14.84770000 14.83120000 14.85300000 14.84041073 0.01900126 199 1517364000 2018.01.31 02:00 14.84750000 14.86100000 14.84400000 14.87150000 14.84237161 0.01766417 479 1517365800 2018.01.31 02:30 14.86110000 14.85760000 14.84780000 14.86630000 14.84382193 0.01557664 658 1517367600 2018.01.31 03:00 14.85613000 14.85420000 14.83900000 14.85670000 14.84481032 0.01247770 613 1517369400 2018.01.31 03:30 14.85420000 14.85310000 14.85090000 14.86090000 14.84559981 0.01242458 298 1517371200 2018.01.31 04:00 14.85310000 14.85079000 14.84419000 14.85550000 14.84609412 0.01236041 744 1517373000 2018.01.31 04:30 14.85079000 14.86399000 14.84359000 14.86573000 14.84779849 0.01160218 903 1517374800 2018.01.31 05:00 14.86339000 14.85709000 14.85435000 14.86998000 14.84868339 0.01159023 312 1517376600 2018.01.31 05:30 14.85679000 14.84317000 14.84175000 14.86440000 14.84815831 0.01128305 411 1517378400 2018.01.31 06:00 14.84320000 14.84060000 14.83280000 14.84467000 14.84743847 0.00949605 623 1517380200 2018.01.31 06:30 14.84080000 14.83680000 14.83600000 14.84430000 14.84642528 0.00980226 521 1517382000 2018.01.31 07:00 14.83880000 14.84420000 14.83400000 14.85090000 14.84621335 0.00976008 521 1517383800 2018.01.31 07:30 14.84400000 14.85266000 14.84373000 14.85860000 14.84682732 0.00979152 503 1517385600 2018.01.31 08:00 14.85395000 14.84270000 14.83570000 14.86130000 14.84643424 0.00973961 680 1517387400 2018.01.31 08:30 14.84190000 14.83850000 14.82400000 14.84870000 14.84567860 0.00988376 925 1517389200 2018.01.31 09:00 14.83850000 14.80934000 14.80470000 14.84301000 14.84221778 0.01259671 737 1517391000 2018.01.31 09:30 14.80807000 14.80000000 14.79540000 14.83610000 14.83819704 0.01620985 1355 1517392800 2018.01.31 10:00 14.80000000 14.74053000 14.72160000 14.80200000 14.82889541 0.02883802 1369 1517394600 2018.01.31 10:30 14.74100000 14.76500000 14.73960000 14.76856000 14.82281014 0.03370419 1578 1517396400 2018.01.31 11:00 14.76500000 14.71083000 14.70590000 14.77270000 14.81214536 0.04461668 2068 1517398200 2018.01.31 11:30 14.71130000 14.74529000 14.70533000 14.75090000 14.80577818 0.04831559 2305 1517400000 2018.01.31 12:00 14.74539000 14.76370000 14.73670000 14.76840000 14.80177074 0.04887241 1578 1517401800 2018.01.31 12:30 14.76370000 14.73970000 14.72110000 14.77780000 14.79585924 0.05087631 1563 1517403600 2018.01.31 13:00 14.73950000 14.73370000 14.71150000 14.74270000 14.78993931 0.05266342 1207 1517405400 2018.01.31 13:30 14.73350000 14.78000000 14.72760000 14.78000000 14.78899271 0.05103333 1091 1517407200 2018.01.31 14:00 14.77920000 14.74640000 14.74460000 14.77960000 14.78493626 0.05090520 1565 1517409000 2018.01.31 14:30 14.74640000 14.77450000 14.74050000 14.77700000 14.78394233 0.04797704 1544 1517410800 2018.01.31 15:00 14.77510000 14.77680000 14.76830000 14.79370000 14.78326211 0.04521573 1473 1517412600 2018.01.31 15:30 14.77600000 14.78766000 14.77600000 14.80273000 14.78368096 0.04316816 2618 1517414400 2018.01.31 16:00 14.78806000 14.78999000 14.77590000 14.80230000 14.78428182 0.04127434 2207 1517416200 2018.01.31 16:30 14.78999000 14.77140000 14.74807000 14.79124000 14.78305498 0.03957957 2126 1517418000 2018.01.31 17:00 14.77219000 14.76160000 14.74750000 14.78215000 14.78101165 0.03714930 1864 1517419800 2018.01.31 17:30 14.76160000 14.78400000 14.75500000 14.79690000 14.78129625 0.03359222 2359 1517421600 2018.01.31 18:00 14.78400000 14.77490000 14.76220000 14.79018000 14.78068709 0.03046630 2000 1517423400 2018.01.31 18:30 14.77490000 14.77729000 14.74900000 14.79445000 14.78036355 0.02743475 1700 1517425200 2018.01.31 19:00 14.77686000 14.76660000 14.73380000 14.78870000 14.77905274 0.02608200 857 1517427000 2018.01.31 19:30 14.76700000 14.75370000 14.73500000 14.77710000 14.77663819 0.02479551 1119 1517428800 2018.01.31 20:00 14.75520000 14.73910000 14.73520000 14.75800000 14.77306313 0.02299938 555 1517430600 2018.01.31 20:30 14.73860000 14.71770000 14.71510000 14.76250000 14.76779045 0.02379727 757 1517432400 2018.01.31 21:00 14.71770000 14.71700000 14.70180000 14.77060000 14.76295326 0.02194534 1891 1517434200 2018.01.31 21:30 14.71770000 14.72807000 14.69960000 14.73575000 14.75963105 0.02264677 1202 1517436000 2018.01.31 22:00 14.72650000 14.70870000 14.70590000 14.73117000 14.75478047 0.02518577 880 1517437800 2018.01.31 22:30 14.70890000 14.70460000 14.68820000 14.70890000 14.75000138 0.02776307 634 1517439600 2018.01.31 23:00 14.70400000 14.70740000 14.68570000 14.70940000 14.74594410 0.02986713 617 1517441400 2018.01.31 23:30 14.70740000 14.68800000 14.68630000 14.71040000 14.74042562 0.03261257 422 1517443200 2018.02.01 00:00 14.68413000 14.68780000 14.67770000 14.69400000 14.73541365 0.03577242 126 1517445000 2018.02.01 00:30 14.68770000 14.69090000 14.68030000 14.71610000 14.73117426 0.03705793 182 1517446800 2018.02.01 01:00 14.69140000 14.71540000 14.69140000 14.72010000 14.72967195 0.03614120 332 1517448600 2018.02.01 01:30 14.71540000 14.71460000 14.71330000 14.72160000 14.72823652 0.03415539 544 1517450400 2018.02.01 02:00 14.71480000 14.71545000 14.70740000 14.72220000 14.72701876 0.03150900 275 1517452200 2018.02.01 02:30 14.71520000 14.71920000 14.71339000 14.72630000 14.72627412 0.03000498 351 1517454000 2018.02.01 03:00 14.71910000 14.71780000 14.70350000 14.72020000 14.72546706 0.02902353 292 1517455800 2018.02.01 03:30 14.71690000 14.72010000 14.69750000 14.72520000 14.72495591 0.02589324 302 1517457600 2018.02.01 04:00 14.71910000 14.73030000 14.71590000 14.73410000 14.72546487 0.02348335 266 1517459400 2018.02.01 04:30 14.73040000 14.72110000 14.71940000 14.73040000 14.72504917 0.02030371 184 1517461200 2018.02.01 05:00 14.72190000 14.72261000 14.71940000 14.72570000 14.72481687 0.01794585 188 1517463000 2018.02.01 05:30 14.72270000 14.72870000 14.72250000 14.72940000 14.72518669 0.01699105 193 1517464800 2018.02.01 06:00 14.72950000 14.73010000 14.72588000 14.73150000 14.72565462 0.01704855 189 1517466600 2018.02.01 06:30 14.73020000 14.74020000 14.72184000 14.74131000 14.72703990 0.01812163 218 1517468400 2018.02.01 07:00 14.74020000 14.75560000 14.73950000 14.75690000 14.72975991 0.02059975 207 1517470200 2018.02.01 07:30 14.75450000 14.75030000 14.74920000 14.75660000 14.73171611 0.02221272 195 1517472000 2018.02.01 08:00 14.75020000 14.74420000 14.73970000 14.75140000 14.73290505 0.02243802 609 1517473800 2018.02.01 08:30 14.74485000 14.74080000 14.73970000 14.75610000 14.73365695 0.02198738 718 1517475600 2018.02.01 09:00 14.74110000 14.75990000 14.71800000 14.76290000 14.73615629 0.02312278 1630 1517477400 2018.02.01 09:30 14.75990000 14.75933000 14.73860000 14.77045000 14.73836331 0.02203331 2610 1517479200 2018.02.01 10:00 14.76085000 14.74520000 14.73920000 14.76786000 14.73901442 0.01923194 2249 1517481000 2018.02.01 10:30 14.74520000 14.76520000 14.73250000 14.79000000 14.74150829 0.01776567 1841 1517482800 2018.02.01 11:00 14.76520000 14.78468000 14.75810000 14.78850000 14.74561988 0.02045173 1606 1517484600 2018.02.01 11:30 14.78249000 14.79830000 14.78049000 14.80120000 14.75063703 0.02378793 1124 1517486400 2018.02.01 12:00 14.79870000 14.81790000 14.78740000 14.82590000 14.75704303 0.02846804 1666 1517488200 2018.02.01 12:30 14.81790000 14.83580000 14.79000000 14.84340000 14.76454369 0.03405551 1974 1517490000 2018.02.01 13:00 14.83617000 14.82696000 14.81753000 14.84870000 14.77048810 0.03671757 1974 1517491800 2018.02.01 13:30 14.82696000 14.83700000 14.81160000 14.84500000 14.77682257 0.03944318 1698 1517493600 2018.02.01 14:00 14.83700000 14.80990000 14.78640000 14.83740000 14.77997280 0.03954013 2274 1517495400 2018.02.01 14:30 14.80990000 14.80330000 14.78039000 14.81550000 14.78219444 0.03813319 2440 1517497200 2018.02.01 15:00 14.80330000 14.81700000 14.79482000 14.83160000 14.78550925 0.03713737 2276 1517499000 2018.02.01 15:30 14.81670000 14.82484000 14.80643000 14.83840000 14.78925504 0.03651092 2395 1517500800 2018.02.01 16:00 14.82484000 14.81260000 14.78560000 14.82720000 14.79147837 0.03468061 2382 1517502600 2018.02.01 16:30 14.81150000 14.79289000 14.78930000 14.83229000 14.79161281 0.03274190 2459 1517504400 2018.02.01 17:00 14.79149000 14.75770000 14.75387000 14.80340000 14.78838302 0.03254952 1820 1517506200 2018.02.01 17:30 14.75770000 14.77863000 14.75350000 14.78964000 14.78745416 0.03157063 1859 1517508000 2018.02.01 18:00 14.77863000 14.81630000 14.76110000 14.82840000 14.79020138 0.03025198 1902 1517509800 2018.02.01 18:30 14.81630000 14.77709000 14.77474000 14.81930000 14.78895268 0.02859822 965 1517511600 2018.02.01 19:00 14.77709000 14.79014000 14.77010000 14.79330000 14.78906576 0.02781721 1236 1517513400 2018.02.01 19:30 14.79021000 14.79600000 14.77180000 14.80620000 14.78972616 0.02681072 926 1517515200 2018.02.01 20:00 14.79600000 14.78490000 14.78044000 14.79930000 14.78926653 0.02513470 720 1517517000 2018.02.01 20:30 14.78500000 14.82010000 14.78500000 14.82100000 14.79220305 0.02391287 626 1517518800 2018.02.01 21:00 14.82010000 14.83520000 14.80900000 14.84089000 14.79629800 0.02366572 769 1517520600 2018.02.01 21:30 14.83520000 14.83290000 14.81890000 14.84130000 14.79978390 0.02355687 761 1517522400 2018.02.01 22:00 14.83190000 14.84590000 14.83190000 14.85490000 14.80417591 0.02401109 692 1517524200 2018.02.01 22:30 14.84590000 14.82790000 14.82450000 14.85000000 14.80643535 0.02315896 679 1517526000 2018.02.01 23:00 14.82639000 14.81080000 14.81080000 14.83140000 14.80685103 0.02268563 524 1517527800 2018.02.01 23:30 14.81080000 14.80320000 14.79590000 14.82150000 14.80650331 0.02167918 635 1517529600 2018.02.02 00:00 14.80810000 14.81150000 14.80810000 14.81870000 14.80697919 0.02169020 113 1517531400 2018.02.02 00:30 14.81210000 14.81120000 14.80640000 14.81470000 14.80738117 0.02169218 131 1517533200 2018.02.02 01:00 14.81180000 14.81230000 14.81090000 14.81833000 14.80784963 0.02162436 186 1517535000 2018.02.02 01:30 14.81160000 14.81520000 14.81160000 14.82352000 14.80854966 0.02140301 251 1517536800 2018.02.02 02:00 14.81630000 14.81031000 14.80140000 14.81830000 14.80871732 0.02140412 366 1517538600 2018.02.02 02:30 14.80370000 14.82400000 14.80370000 14.82820000 14.81017281 0.02147814 437 1517540400 2018.02.02 03:00 14.82360000 14.84550000 14.81290000 14.84810000 14.81353730 0.01954519 886 1517542200 2018.02.02 03:30 14.84490000 14.84470000 14.82090000 14.84660000 14.81650518 0.01911222 2329 1517544000 2018.02.02 04:00 14.84450000 14.84200000 14.83690000 14.85770000 14.81893326 0.02002655 707 1517545800 2018.02.02 04:30 14.84200000 14.85970000 14.83610000 14.86010000 14.82281580 0.01985705 743 1517547600 2018.02.02 05:00 14.85960000 14.85720000 14.85370000 14.86430000 14.82609049 0.01998892 684 1517549400 2018.02.02 05:30 14.85730000 14.86070000 14.85500000 14.86870000 14.82938663 0.02034776 510 1517551200 2018.02.02 06:00 14.86150000 14.86460000 14.85830000 14.86540000 14.83274029 0.01930033 491 1517553000 2018.02.02 06:30 14.86440000 14.86090000 14.85860000 14.86850000 14.83542216 0.02014320 530 1517554800 2018.02.02 07:00 14.86090000 14.86670000 14.85980000 14.86800000 14.83840101 0.02153838 468 1517556600 2018.02.02 07:30 14.86670000 14.87240000 14.86560000 14.87520000 14.84163901 0.02318556 412 1517558400 2018.02.02 08:00 14.87090000 14.87520000 14.85680000 14.87650000 14.84483529 0.02492672 1140 1517560200 2018.02.02 08:30 14.87540000 14.88830000 14.87220000 14.90110000 14.84897479 0.02726820 951 1517562000 2018.02.02 09:00 14.88830000 14.90927000 14.88480000 14.92750000 14.85471719 0.03018377 2769 1517563800 2018.02.02 09:30 14.90927000 14.96420000 14.90530000 14.96450000 14.86514412 0.03853314 1601 1517565600 2018.02.02 10:00 14.96415000 14.95750000 14.92443000 14.96520000 14.87393992 0.04357087 2636 1517567400 2018.02.02 10:30 14.95750000 14.95570000 14.94100000 14.99640000 14.88172659 0.04656648 3202 1517569200 2018.02.02 11:00 14.95530000 14.98200000 14.95330000 15.02260000 14.89127644 0.05095382 2624 1517571000 2018.02.02 11:30 14.98200000 14.97341000 14.95120000 14.98240000 14.89909869 0.05284324 2023 1517572800 2018.02.02 12:00 14.97301000 14.97390000 14.96040000 15.00820000 14.90622262 0.05294247 1834 1517574600 2018.02.02 12:30 14.97414000 14.95150000 14.90440000 14.98720000 14.91053475 0.05135483 2479 1517576400 2018.02.02 13:00 14.95150000 14.94710000 14.92850000 14.96210000 14.91401716 0.05040772 1844 1517578200 2018.02.02 13:30 14.94770000 14.95690000 14.93740000 14.97600000 14.91810124 0.04933864 1953 1517580000 2018.02.02 14:00 14.95810000 14.94322000 14.93580000 14.96370000 14.92049350 0.04681837 1897 1517581800 2018.02.02 14:30 14.94322000 14.97310000 14.93282000 14.97920000 14.92550364 0.04646129 1997 1517583600 2018.02.02 15:00 14.97459000 14.92569000 14.92569000 14.98310000 14.92552139 0.04387936 1987 1517585400 2018.02.02 15:30 14.92459000 14.95020000 14.90249000 15.00489000 14.92787174 0.04161923 3817 1517587200 2018.02.02 16:00 14.95020000 14.98404000 14.94480000 15.01711000 14.93322109 0.04044853 3397 1517589000 2018.02.02 16:30 14.98404000 14.99250000 14.95636000 15.00570000 14.93886670 0.03848918 3264 1517590800 2018.02.02 17:00 14.99250000 14.97971000 14.96371000 15.01310000 14.94275654 0.03535702 3255 1517592600 2018.02.02 17:30 14.97971000 14.97593000 14.94820000 14.99556000 14.94591592 0.03167168 3401 1517594400 2018.02.02 18:00 14.97437000 14.97590000 14.96010000 14.99740000 14.94877155 0.02715013 2361 1517596200 2018.02.02 18:30 14.97590000 14.99150000 14.95910000 14.99250000 14.95284092 0.02334529 1209 1517598000 2018.02.02 19:00 14.99150000 14.97930000 14.96570000 15.00100000 14.95536083 0.02053691 1061 1517599800 2018.02.02 19:30 14.97930000 14.98920000 14.97410000 14.99090000 14.95858361 0.02011418 721 1517601600 2018.02.02 20:00 14.98870000 15.02920000 14.98090000 15.03106000 14.96530898 0.02292053 726 1517603400 2018.02.02 20:30 15.02910000 15.03340000 15.01053000 15.04250000 14.97179384 0.02576672 750 1517605200 2018.02.02 21:00 15.03240000 15.04210000 15.00970000 15.04870000 14.97848967 0.02936603 855 1517607000 2018.02.02 21:30 15.04210000 15.04120000 15.02510000 15.05190000 14.98446208 0.03246654 701 1517608800 2018.02.02 22:00 15.04230000 15.04150000 15.03310000 15.05100000 14.98989426 0.03511547 527 1517610600 2018.02.02 22:30 15.04200000 15.06350000 15.04190000 15.07430000 14.99690433 0.03830523 646 1517612400 2018.02.02 23:00 15.06300000 15.05510000 15.05500000 15.06810000 15.00244678 0.03939009 393 1517614200 2018.02.02 23:30 15.05430000 15.04147000 15.04118000 15.05880000 15.00616327 0.03940951 412 1517788800 2018.02.05 00:00 14.95700000 14.96080000 14.95500000 14.98590000 15.00184296 0.03787171 225 1517790600 2018.02.05 00:30 14.95940000 14.98800000 14.95780000 14.98900000 15.00052458 0.03747964 227 1517792400 2018.02.05 01:00 14.98820000 14.99950000 14.98070000 14.99960000 15.00042701 0.03355273 192 1517794200 2018.02.05 01:30 15.00010000 15.01110000 15.00010000 15.01450000 15.00144348 0.03145571 203 1517796000 2018.02.05 02:00 15.01090000 15.00050000 14.98760000 15.01770000 15.00135363 0.03123829 283 1517797800 2018.02.05 02:30 15.00150000 14.99780000 14.98900000 15.00480000 15.00101519 0.03127936 276 1517799600 2018.02.05 03:00 14.99680000 14.99200000 14.97970000 14.99780000 15.00015660 0.03125228 248 1517801400 2018.02.05 03:30 14.99210000 14.98520000 14.97910000 14.99450000 14.99873216 0.03148361 232 1517803200 2018.02.05 04:00 14.98550000 14.96290000 14.96290000 14.99100000 14.99531957 0.03346190 434 1517805000 2018.02.05 04:30 14.96290000 14.98247000 14.96290000 14.98425000 14.99409580 0.03412027 243 1517806800 2018.02.05 05:00 14.98247000 14.98413000 14.97827000 14.98870000 14.99314668 0.03448776 330 1517808600 2018.02.05 05:30 14.98413000 14.97190000 14.96600000 14.98807000 14.99112319 0.03578007 250 1517810400 2018.02.05 06:00 14.97190000 14.99208000 14.97100000 14.99747000 14.99121431 0.03471053 295 1517812200 2018.02.05 06:30 14.99208000 14.98080000 14.97792000 14.99446000 14.99022247 0.03389694 226 1517814000 2018.02.05 07:00 14.98204000 14.98860000 14.97440000 14.99040000 14.99006795 0.03190991 289 1517815800 2018.02.05 07:30 14.98860000 14.99414000 14.98790000 15.00570000 14.99045576 0.02968243 284 1517817600 2018.02.05 08:00 14.99552000 15.01700000 14.98260000 15.02050000 14.99298379 0.02742216 571 1517819400 2018.02.05 08:30 15.01700000 15.03770000 15.01687000 15.04340000 14.99724247 0.02420527 536 1517821200 2018.02.05 09:00 15.03770000 14.99740000 14.97850000 15.03770000 14.99725748 0.02045999 3548 1517823000 2018.02.05 09:30 14.99720000 15.02330000 14.99457000 15.04170000 14.99973772 0.01949973 2957 1517824800 2018.02.05 10:00 15.02300000 14.98890000 14.98170000 15.04230000 14.99870555 0.01735274 3777 1517826600 2018.02.05 10:30 14.98890000 14.97420000 14.95944000 14.99840000 14.99637169 0.01758618 4231 1517828400 2018.02.05 11:00 14.97420000 14.96049000 14.95163000 14.98690000 14.99295439 0.01886400 5705 1517830200 2018.02.05 11:30 14.95949000 14.96990000 14.94241000 14.98650000 14.99075873 0.01892404 7197 1517832000 2018.02.05 12:00 14.97040000 14.99330000 14.96120000 14.99380000 14.99100076 0.01882189 4053 1517833800 2018.02.05 12:30 14.99330000 15.00690000 14.97640000 15.01400000 14.99251497 0.01922014 1693 1517835600 2018.02.05 13:00 15.00690000 14.97670000 14.97670000 15.05100000 14.99100878 0.01935957 4761 1517837400 2018.02.05 13:30 14.97670000 14.99520000 14.96530000 15.01950000 14.99140795 0.01936564 5811 1517839200 2018.02.05 14:00 14.99500000 14.99390000 14.97460000 15.01705000 14.99164528 0.01829589 4970 1517841000 2018.02.05 14:30 14.99380000 14.94346000 14.94346000 15.00000000 14.98705621 0.02116581 2543 1517842800 2018.02.05 15:00 14.94383000 14.94593000 14.94050000 14.96644000 14.98313943 0.02348732 3384 1517844600 2018.02.05 15:30 14.94553000 14.94328000 14.93280000 14.95091000 14.97934329 0.02573155 2814 1517846400 2018.02.05 16:00 14.94328000 14.94050000 14.92759000 14.95830000 14.97564393 0.02782936 4202 1517848200 2018.02.05 16:30 14.94050000 14.98129000 14.92200000 14.98479000 14.97618165 0.02768512 4626 1517850000 2018.02.05 17:00 14.97929000 14.95130000 14.93047000 14.98679000 14.97381197 0.02866471 3225 1517851800 2018.02.05 17:30 14.95130000 14.92320000 14.91862000 14.96610000 14.96899178 0.03153644 3659 1517853600 2018.02.05 18:00 14.92417000 14.94299000 14.90930000 14.94526000 14.96651542 0.03076501 4117 1517855400 2018.02.05 18:30 14.94410000 14.94280000 14.92910000 14.96340000 14.96425681 0.02722028 1617 1517857200 2018.02.05 19:00 14.94280000 14.95170000 14.91970000 14.95470000 14.96306092 0.02651415 1142 1517859000 2018.02.05 19:30 14.95100000 14.96750000 14.94280000 14.96750000 14.96348369 0.02283341 1055 1517860800 2018.02.05 20:00 14.96590000 14.96530000 14.93350000 14.98460000 14.96365667 0.02211915 1545 1517862600 2018.02.05 20:30 14.96600000 14.93850000 14.90927000 14.98200000 14.96126080 0.02262166 2434 1517864400 2018.02.05 21:00 14.93850000 14.94080000 14.92536000 14.94920000 14.95931215 0.02311583 982 1517866200 2018.02.05 21:30 14.94080000 14.94930000 14.93970000 14.96060000 14.95835862 0.02313835 864 1517868000 2018.02.05 22:00 14.94820000 14.98280000 14.91270000 15.01670000 14.96068637 0.02249133 3194 1517869800 2018.02.05 22:30 14.98280000 14.99930000 14.98280000 15.01710000 14.96436385 0.02238561 1260 1517871600 2018.02.05 23:00 15.00010000 15.03410000 14.99710000 15.04070000 14.97100539 0.02857834 1149 1517873400 2018.02.05 23:30 15.03310000 14.98950000 14.98930000 15.04610000 14.97276678 0.02901021 990 1517875200 2018.02.06 00:00 14.98250000 15.00330000 14.98250000 15.01320000 14.97567471 0.03062459 153 1517877000 2018.02.06 00:30 15.00330000 15.00540000 14.99610000 15.02220000 14.97850569 0.03160621 585 1517878800 2018.02.06 01:00 15.00530000 14.98740000 14.92942000 15.00720000 14.97935277 0.03114542 285 1517880600 2018.02.06 01:30 14.98640000 14.98140000 14.98070000 15.00150000 14.97954774 0.03015446 295 1517882400 2018.02.06 02:00 14.98040000 14.98780000 14.97950000 15.00810000 14.98033367 0.02915591 348 1517884200 2018.02.06 02:30 14.98680000 14.99530000 14.98620000 15.00010000 14.98175904 0.02978345 324 1517886000 2018.02.06 03:00 14.99590000 15.01390000 14.99410000 15.01390000 14.98482008 0.03069799 236 1517887800 2018.02.06 03:30 15.01340000 15.01210000 14.99140000 15.01560000 14.98741817 0.02870208 674 1517889600 2018.02.06 04:00 15.01210000 15.01190000 14.97760000 15.01350000 14.98974977 0.02794817 376 1517891400 2018.02.06 04:30 15.01180000 15.01580000 15.00560000 15.01820000 14.99223074 0.02695048 248 1517893200 2018.02.06 05:00 15.01570000 15.01950000 15.01490000 15.02420000 14.99482782 0.02644749 210 1517895000 2018.02.06 05:30 15.01850000 15.01220000 15.01040000 15.02200000 14.99648231 0.02623713 268 1517896800 2018.02.06 06:00 15.01320000 15.00610000 15.00380000 15.02130000 14.99739828 0.02547931 322 1517898600 2018.02.06 06:30 15.00640000 15.03490000 15.00260000 15.03560000 15.00096987 0.02337475 338 1517900400 2018.02.06 07:00 15.03530000 15.02800000 14.97610000 15.05340000 15.00354417 0.01988693 940 1517902200 2018.02.06 07:30 15.02736000 15.01668000 15.00090000 15.02810000 15.00479520 0.01581904 440 1517904000 2018.02.06 08:00 15.01678000 15.01870000 15.00924000 15.02631000 15.00611947 0.01507405 660 1517905800 2018.02.06 08:30 15.01870000 14.98820000 14.97790000 15.03810000 15.00441285 0.01583225 716 1517907600 2018.02.06 09:00 14.98820000 14.94923000 14.94064000 14.99460000 14.99915734 0.01951201 3165 1517909400 2018.02.06 09:30 14.94923000 15.00530000 14.94721000 15.02193000 14.99974236 0.01928344 2874 1517911200 2018.02.06 10:00 15.00484000 15.00490000 14.99650000 15.07406000 15.00023356 0.01918031 2792 1517913000 2018.02.06 10:30 15.00490000 14.99350000 14.93910000 15.02390000 14.99959227 0.01934526 1952 1517914800 2018.02.06 11:00 14.99280000 14.98620000 14.96900000 15.00913000 14.99831682 0.01971928 1871 1517916600 2018.02.06 11:30 14.98620000 14.96250000 14.95380000 14.99431000 14.99490569 0.02198166 2076 1517918400 2018.02.06 12:00 14.96250000 14.99340000 14.95350000 14.99600000 14.99476229 0.02198279 1776 1517920200 2018.02.06 12:30 14.99340000 14.96485000 14.92690000 14.99380000 14.99191350 0.02401477 1897 1517922000 2018.02.06 13:00 14.96479000 14.96670000 14.94546000 14.98430000 14.98951222 0.02503367 1874 1517923800 2018.02.06 13:30 14.96670000 14.95340000 14.95340000 15.00890000 14.98607296 0.02696195 2080 1517925600 2018.02.06 14:00 14.95340000 14.92310000 14.91240000 14.98850000 14.98007553 0.03163594 2577 1517927400 2018.02.06 14:30 14.92310000 14.87250000 14.86168000 14.93364000 14.96983024 0.04148944 2352 1517929200 2018.02.06 15:00 14.87250000 14.89599000 14.85336000 14.90219000 14.96279784 0.04523823 2327 1517931000 2018.02.06 15:30 14.89499000 14.88440000 14.87067000 14.90670000 14.95533138 0.04930848 2632 1517932800 2018.02.06 16:00 14.88500000 14.87127000 14.87127000 14.91150000 14.94732553 0.05371832 1656 1517934600 2018.02.06 16:30 14.87154000 14.83676000 14.81330000 14.90790000 14.93679548 0.05832961 2465 1517936400 2018.02.06 17:00 14.83676000 14.82063000 14.81380000 14.87440000 14.92573210 0.06304103 2706 1517938200 2018.02.06 17:30 14.82325000 14.86228000 14.81357000 14.88690000 14.91968905 0.06279294 2104 1517940000 2018.02.06 18:00 14.86228000 14.87847000 14.84500000 14.88749000 14.91576342 0.06032778 1741 1517941800 2018.02.06 18:30 14.87660000 14.87180000 14.86760000 14.89190000 14.91157643 0.05972792 1118 1517943600 2018.02.06 19:00 14.87040000 14.82280000 14.81720000 14.87690000 14.90312153 0.06387326 844 1517945400 2018.02.06 19:30 14.82330000 14.80180000 14.76890000 14.82330000 14.89347186 0.06530955 977 1517947200 2018.02.06 20:00 14.80180000 14.86600000 14.77986000 14.97569000 14.89085549 0.06107932 2356 1517949000 2018.02.06 20:30 14.86556000 14.84070000 14.79720000 14.86993000 14.88607878 0.05814121 1107 1517950800 2018.02.06 21:00 14.84090000 14.83300000 14.82350000 14.86050000 14.88102366 0.05519058 799 1517952600 2018.02.06 21:30 14.83300000 14.79610000 14.79610000 14.83300000 14.87293569 0.05556898 643 1517954400 2018.02.06 22:00 14.79630000 14.78310000 14.78280000 14.80930000 14.86437991 0.05236714 770 1517956200 2018.02.06 22:30 14.78310000 14.72670000 14.71740000 14.78570000 14.85126754 0.05586749 945 1517958000 2018.02.06 23:00 14.72670000 14.74240000 14.72347000 14.76152000 14.84089920 0.05484220 620 1517959800 2018.02.06 23:30 14.74240000 14.74880000 14.74230000 14.76400000 14.83212785 0.05247510 412 1517961600 2018.02.07 00:00 14.73630000 14.74330000 14.72230000 14.74640000 14.82366805 0.05181034 137 1517963400 2018.02.07 00:30 14.74190000 14.76920000 14.73570000 14.77210000 14.81848062 0.05196096 195 1517965200 2018.02.07 01:00 14.76810000 14.77260000 14.73350000 14.77780000 14.81411104 0.04981262 327 1517967000 2018.02.07 01:30 14.77280000 14.78240000 14.77270000 14.78580000 14.81109094 0.04753748 200 1517968800 2018.02.07 02:00 14.78270000 14.78000000 14.76840000 14.79960000 14.80812990 0.04575477 302 1517970600 2018.02.07 02:30 14.77980000 14.76740000 14.75420000 14.78410000 14.80425086 0.04572869 703 1517972400 2018.02.07 03:00 14.76800000 14.77740000 14.76570000 14.77840000 14.80169363 0.04571560 517 1517974200 2018.02.07 03:30 14.77720000 14.77200000 14.74450000 14.78000000 14.79886567 0.04374710 720 1517976000 2018.02.07 04:00 14.77200000 14.74540000 14.73955000 14.78610000 14.79377370 0.04057661 1062 1517977800 2018.02.07 04:30 14.74580000 14.77287000 14.74580000 14.77550000 14.79178287 0.03635628 559 1517979600 2018.02.07 05:00 14.77260000 14.80280000 14.75018000 14.80360000 14.79283212 0.03609788 665 1517981400 2018.02.07 05:30 14.80170000 14.80210000 14.79990000 14.80630000 14.79371478 0.03639533 378 1517983200 2018.02.07 06:00 14.80140000 14.80850000 14.79930000 14.81840000 14.79512289 0.03346011 603 1517985000 2018.02.07 06:30 14.80830000 14.80010000 14.79750000 14.81380000 14.79559690 0.03217164 376 1517986800 2018.02.07 07:00 14.80030000 14.80810000 14.79770000 14.81100000 14.79678767 0.03198751 229 1517988600 2018.02.07 07:30 14.80800000 14.80540000 14.79830000 14.80950000 14.79760790 0.03259498 255 1517990400 2018.02.07 08:00 14.80540000 14.81150000 14.80020000 14.81890000 14.79893095 0.03343615 309 1517992200 2018.02.07 08:30 14.81120000 14.76987000 14.76388000 14.81430000 14.79616324 0.02823586 1089 1517994000 2018.02.07 09:00 14.77115000 14.73024000 14.72031000 14.77660000 14.78988484 0.02622298 2351 1517995800 2018.02.07 09:30 14.72966000 14.77068000 14.72920000 14.79530000 14.78805581 0.02423603 2181 1517997600 2018.02.07 10:00 14.77117000 14.75450000 14.74380000 14.77880000 14.78486002 0.02243284 2079 1517999400 2018.02.07 10:30 14.75490000 14.71630000 14.70614000 14.76310000 14.77833049 0.02593489 2077 1518001200 2018.02.07 11:00 14.71630000 14.71860000 14.69740000 14.73460000 14.77264187 0.02901116 2182 1518003000 2018.02.07 11:30 14.71860000 14.70037000 14.69802000 14.74610000 14.76575884 0.03344819 2554 1518004800 2018.02.07 12:00 14.70080000 14.72061000 14.70037000 14.72849000 14.76145895 0.03529961 1120 1518006600 2018.02.07 12:30 14.72061000 14.76841000 14.71620000 14.77600000 14.76212095 0.03519620 1475 1518008400 2018.02.07 13:00 14.76841000 14.77020000 14.76490000 14.77970000 14.76289039 0.03496841 1078 1518010200 2018.02.07 13:30 14.77020000 14.78390000 14.75590000 14.78900000 14.76489130 0.03498823 1172 1518012000 2018.02.07 14:00 14.78390000 14.75880000 14.73540000 14.78600000 14.76431118 0.03481067 1507 1518013800 2018.02.07 14:30 14.75780000 14.75530000 14.71140000 14.76970000 14.76345297 0.03491317 1664 1518015600 2018.02.07 15:00 14.75600000 14.75560000 14.74670000 14.77720000 14.76270507 0.03388445 1919 1518017400 2018.02.07 15:30 14.75560000 14.76330000 14.73820000 14.78350000 14.76276173 0.03271830 2284 1518019200 2018.02.07 16:00 14.76300000 14.75910000 14.75080000 14.76880000 14.76241299 0.03107220 1895 1518021000 2018.02.07 16:30 14.75910000 14.72382000 14.71490000 14.76930000 14.75873747 0.03073021 3787 1518022800 2018.02.07 17:00 14.72420000 14.71830000 14.71478000 14.74140000 14.75488628 0.02954504 2256 1518024600 2018.02.07 17:30 14.71790000 14.70003000 14.68720000 14.72050000 14.74966187 0.02907932 2154 1518026400 2018.02.07 18:00 14.69927000 14.67010000 14.66080000 14.70310000 14.74208455 0.02979919 2301 1518028200 2018.02.07 18:30 14.67030000 14.70020000 14.66320000 14.70520000 14.73809555 0.03019602 1851 1518030000 2018.02.07 19:00 14.70030000 14.70270000 14.68830000 14.72310000 14.73472454 0.03107245 1912 1518031800 2018.02.07 19:30 14.70270000 14.72090000 14.70270000 14.75380000 14.73340792 0.03012877 2231 1518033600 2018.02.07 20:00 14.72090000 14.73150000 14.71490000 14.75020000 14.73322621 0.02975175 1932 1518035400 2018.02.07 20:30 14.73140000 14.72800000 14.70565000 14.74650000 14.73272848 0.02952489 1749 1518037200 2018.02.07 21:00 14.72760000 14.72070000 14.70630000 14.74050000 14.73158291 0.02949529 1501 1518039000 2018.02.07 21:30 14.72000000 14.73090000 14.71710000 14.75860000 14.73151787 0.02866387 1688 1518040800 2018.02.07 22:00 14.73090000 14.73420000 14.72350000 14.74770000 14.73177331 0.02853800 1080 1518042600 2018.02.07 22:30 14.73420000 14.76950000 14.73280000 14.76950000 14.73536633 0.02844737 816 1518044400 2018.02.07 23:00 14.76890000 14.79470000 14.75506000 14.79470000 14.74101716 0.03079777 429 1518046200 2018.02.07 23:30 14.79460000 14.79860000 14.77720000 14.80230000 14.74650124 0.03314419 465 1518048000 2018.02.08 00:00 14.79340000 14.76290000 14.76220000 14.79340000 14.74806302 0.03371176 831 1518049800 2018.02.08 00:30 14.76230000 14.79260000 14.75780000 14.79500000 14.75230464 0.03645425 478 1518051600 2018.02.08 01:00 14.79260000 14.78770000 14.77990000 14.79480000 14.75567563 0.03849735 481 1518053400 2018.02.08 01:30 14.78760000 14.79479000 14.78388000 14.79740000 14.75940080 0.04087712 466 1518055200 2018.02.08 02:00 14.79479000 14.78399000 14.77649000 14.80009000 14.76174263 0.04221410 474 1518057000 2018.02.08 02:30 14.78379000 14.77997000 14.77630000 14.79120000 14.76347857 0.04223754 658 1518058800 2018.02.08 03:00 14.77997000 14.78757000 14.77448000 14.78757000 14.76577299 0.04219039 218 1518060600 2018.02.08 03:30 14.78757000 14.77077000 14.76830000 14.79000000 14.76624890 0.03971707 492 1518062400 2018.02.08 04:00 14.77077000 14.77860000 14.76610000 14.77870000 14.76742519 0.03379886 268 1518064200 2018.02.08 04:30 14.77910000 14.77150000 14.76840000 14.78030000 14.76781327 0.03035642 357 1518066000 2018.02.08 05:00 14.77150000 14.77920000 14.77150000 14.78650000 14.76889772 0.02685647 372 1518067800 2018.02.08 05:30 14.77920000 14.77410000 14.77380000 14.78810000 14.76939318 0.02465735 406 1518069600 2018.02.08 06:00 14.77410000 14.78110000 14.77360000 14.80570000 14.77050811 0.02324969 778 1518071400 2018.02.08 06:30 14.78100000 14.78650000 14.77560000 14.78730000 14.77203115 0.02132341 516 1518073200 2018.02.08 07:00 14.78640000 14.79550000 14.78540000 14.79560000 14.77426628 0.01816544 650 1518075000 2018.02.08 07:30 14.79530000 14.79430000 14.76808000 14.80490000 14.77617425 0.01530778 909 1518076800 2018.02.08 08:00 14.79400000 14.78340000 14.77750000 14.80700000 14.77686242 0.01180781 1127 1518078600 2018.02.08 08:30 14.78340000 14.76960000 14.76460000 14.78420000 14.77617076 0.01219963 819 1518080400 2018.02.08 09:00 14.77220000 14.77890000 14.76140000 14.80266000 14.77643069 0.01134781 2218 1518082200 2018.02.08 09:30 14.77890000 14.79970000 14.76750000 14.80535000 14.77864681 0.01042527 2779 1518084000 2018.02.08 10:00 14.79970000 14.81480000 14.76930000 14.81920000 14.78208997 0.01132102 2749 1518085800 2018.02.08 10:30 14.81480000 14.80090000 14.79440000 14.83300000 14.78388140 0.01143710 1706 1518087600 2018.02.08 11:00 14.80090000 14.78782000 14.78490000 14.81870000 14.78425651 0.01138716 2316 1518089400 2018.02.08 11:30 14.78782000 14.80920000 14.78490000 14.83690000 14.78663208 0.01228111 2224 1518091200 2018.02.08 12:00 14.80970000 14.81612000 14.80850000 14.85260000 14.78944045 0.01393856 2135 1518093000 2018.02.08 12:30 14.81590000 14.84710000 14.79740000 14.85150000 14.79493184 0.01911515 2435 1518094800 2018.02.08 13:00 14.84710000 14.83710000 14.81620000 14.85300000 14.79894785 0.02183396 1573 1518096600 2018.02.08 13:30 14.83600000 14.81409000 14.79600000 14.83643000 14.80038996 0.02142747 1445 1518098400 2018.02.08 14:00 14.81409000 14.81333000 14.78910000 14.82409000 14.80162235 0.02125759 3008 1518100200 2018.02.08 14:30 14.81267000 14.79390000 14.77830000 14.83100000 14.80088689 0.02014788 2297 1518102000 2018.02.08 15:00 14.79530000 14.80950000 14.77820000 14.82610000 14.80170718 0.01968978 3035 1518103800 2018.02.08 15:30 14.80810000 14.76750000 14.74597000 14.82902000 14.79844936 0.02019142 2960 1518105600 2018.02.08 16:00 14.76635000 14.78755000 14.75980000 14.79414000 14.79741132 0.02008947 2984 1518107400 2018.02.08 16:30 14.78705000 14.81760000 14.77000000 14.82580000 14.79933405 0.02011135 3932 1518109200 2018.02.08 17:00 14.81797000 14.80330000 14.78580000 14.82690000 14.79971176 0.02006068 3900 1518111000 2018.02.08 17:30 14.80330000 14.81712000 14.77340000 14.82601000 14.80136969 0.02016309 4056 1518112800 2018.02.08 18:00 14.81792000 14.87090000 14.80570000 14.88294000 14.80799162 0.02430629 5216 1518114600 2018.02.08 18:30 14.87500000 14.85190000 14.81910000 14.88960000 14.81217337 0.02445728 2822 1518116400 2018.02.08 19:00 14.85190000 14.87260000 14.84000000 14.87790000 14.81792829 0.02659932 2736 1518118200 2018.02.08 19:30 14.87300000 14.90520000 14.85780000 14.90780000 14.82623988 0.03278991 3448 1518120000 2018.02.08 20:00 14.90580000 14.90580000 14.84940000 14.91890000 14.83381704 0.03794352 3009 1518121800 2018.02.08 20:30 14.90540000 14.86560000 14.84310000 14.91600000 14.83684399 0.03834529 2196 1518123600 2018.02.08 21:00 14.86560000 14.85590000 14.85060000 14.89920000 14.83865884 0.03722041 1761 1518125400 2018.02.08 21:30 14.85590000 14.89400000 14.85350000 14.90739000 14.84392943 0.03920644 1135 1518127200 2018.02.08 22:00 14.89400000 14.86810000 14.85940000 14.89500000 14.84623139 0.03938930 967 1518129000 2018.02.08 22:30 14.86810000 14.89870000 14.86740000 14.93380000 14.85122840 0.04185145 1005 1518130800 2018.02.08 23:00 14.89870000 14.89880000 14.88830000 14.91406000 14.85575903 0.04389213 458 1518132600 2018.02.08 23:30 14.89570000 14.88640000 14.87720000 14.91665000 14.85867722 0.04397194 646 1518134400 2018.02.09 00:00 14.88060000 14.88380000 14.88060000 14.89220000 14.86106986 0.04354949 101 1518136200 2018.02.09 00:30 14.88390000 14.86620000 14.86620000 14.89250000 14.86155845 0.04095315 156 1518138000 2018.02.09 01:00 14.86730000 14.89530000 14.86730000 14.90190000 14.86477193 0.04018683 200 1518139800 2018.02.09 01:30 14.89330000 14.89420000 14.88770000 14.89810000 14.86757460 0.03436342 226 1518141600 2018.02.09 02:00 14.89480000 14.88510000 14.88410000 14.89720000 14.86924369 0.02940406 300 1518143400 2018.02.09 02:30 14.88500000 14.87420000 14.87080000 14.88760000 14.86971572 0.02697382 277 1518145200 2018.02.09 03:00 14.87380000 14.86680000 14.86600000 14.87620000 14.86943803 0.02262838 193 1518147000 2018.02.09 03:30 14.86610000 14.86360000 14.86250000 14.87180000 14.86888203 0.01972601 220 1518148800 2018.02.09 04:00 14.86400000 14.85635000 14.84470000 14.86930000 14.86768850 0.02057575 292 1518150600 2018.02.09 04:30 14.85598000 14.87311000 14.85590000 14.89197000 14.86820483 0.01998540 375 1518152400 2018.02.09 05:00 14.87311000 14.87100000 14.86280000 14.87921000 14.86847104 0.01980946 323 1518154200 2018.02.09 05:30 14.87030000 14.85830000 14.85340000 14.87458000 14.86750237 0.01869914 249 1518156000 2018.02.09 06:00 14.85830000 14.85470000 14.85220000 14.85830000 14.86628310 0.01747930 184 1518157800 2018.02.09 06:30 14.85430000 14.85160000 14.84990000 14.85670000 14.86488471 0.01849541 167 1518159600 2018.02.09 07:00 14.85120000 14.85030000 14.84300000 14.85430000 14.86349569 0.01942674 247 1518161400 2018.02.09 07:30 14.85030000 14.85880000 14.84790000 14.86500000 14.86304848 0.01845179 215 1518163200 2018.02.09 08:00 14.85780000 14.86830000 14.85560000 14.87340000 14.86354862 0.01819586 477 1518165000 2018.02.09 08:30 14.86871000 14.80530000 14.80530000 14.87110000 14.85800114 0.02281040 791 1518166800 2018.02.09 09:00 14.80530000 14.83360000 14.79000000 14.89830000 14.85567722 0.02245176 2315 1518168600 2018.02.09 09:30 14.83360000 14.82694000 14.80000000 14.84205000 14.85294034 0.02322916 2613 1518170400 2018.02.09 10:00 14.82550000 14.82190000 14.81340000 14.85820000 14.84998412 0.02415407 1950 1518172200 2018.02.09 10:30 14.82240000 14.83380000 14.81610000 14.85360000 14.84844277 0.02465491 2054 1518174000 2018.02.09 11:00 14.83380000 14.84995000 14.83260000 14.86552000 14.84858632 0.02227929 2511 1518175800 2018.02.09 11:30 14.85229000 14.81760000 14.79694000 14.85409000 14.84563524 0.02153295 2643 1518177600 2018.02.09 12:00 14.81760000 14.84360000 14.81563000 14.84720000 14.84544141 0.01968092 1531 1518179400 2018.02.09 12:30 14.84370000 14.82369000 14.81668000 14.84887000 14.84336985 0.01944638 2534 1518181200 2018.02.09 13:00 14.82234000 14.79710000 14.78167000 14.83142000 14.83896319 0.02176498 2225 1518183000 2018.02.09 13:30 14.79695000 14.80818000 14.79119000 14.83407000 14.83603146 0.02250841 2230 1518184800 2018.02.09 14:00 14.80818000 14.82610000 14.79640000 14.84870000 14.83508561 0.02229009 3822 1518186600 2018.02.09 14:30 14.82510000 14.82920000 14.82070000 14.85750000 14.83452507 0.02069264 4098 1518188400 2018.02.09 15:00 14.82944000 14.85819000 14.81600000 14.87885000 14.83677888 0.01971647 2940 1518190200 2018.02.09 15:30 14.85839000 14.81699000 14.80960000 14.87030000 14.83489422 0.01942819 3876 1518192000 2018.02.09 16:00 14.81699000 14.82800000 14.80480000 14.83240000 14.83423763 0.01890630 3657 1518193800 2018.02.09 16:30 14.82800000 14.79670000 14.79010000 14.85700000 14.83066262 0.01983058 3226 1518195600 2018.02.09 17:00 14.79570000 14.77210000 14.76710000 14.82050000 14.82508522 0.02285471 2739 1518197400 2018.02.09 17:30 14.77220000 14.75380000 14.74930000 14.82080000 14.81829616 0.02653528 2872 1518199200 2018.02.09 18:00 14.75380000 14.72360000 14.70220000 14.76055000 14.80927747 0.03192171 3520 1518201000 2018.02.09 18:30 14.72410000 14.73940000 14.70620000 14.74590000 14.80262248 0.03628425 1525 1518202800 2018.02.09 19:00 14.73940000 14.76250000 14.72250000 14.79030000 14.79880129 0.03732345 1626 1518204600 2018.02.09 19:30 14.76260000 14.79010000 14.75180000 14.79837000 14.79797259 0.03698073 1426 1518206400 2018.02.09 20:00 14.79010000 14.78230000 14.76570000 14.80590000 14.79647997 0.03697846 1238 1518208200 2018.02.09 20:30 14.78230000 14.77720000 14.76870000 14.83080000 14.79464378 0.03649619 1210 1518210000 2018.02.09 21:00 14.77650000 14.73840000 14.73310000 14.78150000 14.78928723 0.03689907 977 1518211800 2018.02.09 21:30 14.73840000 14.74260000 14.73140000 14.74561000 14.78484083 0.03822159 602 1518213600 2018.02.09 22:00 14.74320000 14.73510000 14.72690000 14.75360000 14.78010360 0.03790128 802 1518215400 2018.02.09 22:30 14.73400000 14.72140000 14.69890000 14.73640000 14.77451278 0.03928538 722 1518217200 2018.02.09 23:00 14.72080000 14.73080000 14.70410000 14.73350000 14.77034966 0.04059997 315 1518219000 2018.02.09 23:30 14.72900000 14.70120000 14.69196000 14.72900000 14.76376398 0.04326156 446 1518393600 2018.02.12 00:00 14.71840000 14.71650000 14.71050000 14.71840000 14.75926265 0.04275038 74 1518395400 2018.02.12 00:30 14.71650000 14.72750000 14.71650000 14.73390000 14.75623763 0.04063789 107 1518397200 2018.02.12 01:00 14.72620000 14.72420000 14.71800000 14.72650000 14.75318643 0.03433393 170 1518399000 2018.02.12 01:30 14.72420000 14.72770000 14.71900000 14.72790000 14.75075915 0.03155970 146 1518400800 2018.02.12 02:00 14.72740000 14.73180000 14.72720000 14.73820000 14.74895352 0.02640494 181 1518402600 2018.02.12 02:30 14.73260000 14.73260000 14.72410000 14.73630000 14.74739604 0.02399874 193 1518404400 2018.02.12 03:00 14.73250000 14.73770000 14.72723000 14.74500000 14.74647261 0.02317298 206 1518406200 2018.02.12 03:30 14.73670000 14.72880000 14.72420000 14.74450000 14.74478950 0.02293794 264 1518408000 2018.02.12 04:00 14.72880000 14.69940000 14.69099000 14.72990000 14.74046669 0.02368890 312 1518409800 2018.02.12 04:30 14.69920000 14.70500000 14.69690000 14.70750000 14.73708891 0.02455206 193 1518411600 2018.02.12 05:00 14.70440000 14.70500000 14.70190000 14.71010000 14.73403283 0.02459499 177 1518413400 2018.02.12 05:30 14.70450000 14.70502000 14.70306000 14.71590000 14.73126970 0.02160889 215 1518415200 2018.02.12 06:00 14.70502000 14.70260000 14.69851000 14.72050000 14.72853925 0.01866724 303 1518417000 2018.02.12 06:30 14.70160000 14.70660000 14.69570000 14.70950000 14.72644980 0.01506594 221 1518418800 2018.02.12 07:00 14.70640000 14.70350000 14.69880000 14.70730000 14.72426410 0.01481503 187 1518420600 2018.02.12 07:30 14.70300000 14.68560000 14.68380000 14.70310000 14.72058181 0.01526668 232 1518422400 2018.02.12 08:00 14.68560000 14.67150000 14.65290000 14.69780000 14.71590735 0.01720519 394 1518424200 2018.02.12 08:30 14.67150000 14.67600000 14.65992000 14.67957000 14.71210665 0.01873260 443 1518426000 2018.02.12 09:00 14.67611000 14.67060000 14.65600000 14.69340000 14.70815364 0.02005669 1261 1518427800 2018.02.12 09:30 14.67060000 14.66747000 14.65200000 14.68612000 14.70427900 0.02197514 2120 1518429600 2018.02.12 10:00 14.66802000 14.66800000 14.65868000 14.69044000 14.70082386 0.02345377 1909 1518431400 2018.02.12 10:30 14.66800000 14.67100000 14.65800000 14.68636000 14.69798349 0.02383413 2276 1518433200 2018.02.12 11:00 14.67220000 14.67320000 14.66360000 14.70220000 14.69562316 0.02392083 2348 1518435000 2018.02.12 11:30 14.67440000 14.67330000 14.65450000 14.67613000 14.69349715 0.02346634 2332 1518436800 2018.02.12 12:00 14.67330000 14.67132000 14.66510000 14.68420000 14.69138504 0.02242863 1891 1518438600 2018.02.12 12:30 14.67173000 14.63479000 14.63040000 14.67440000 14.68599503 0.02385122 1774 1518440400 2018.02.12 13:00 14.63479000 14.65140000 14.62500000 14.65289000 14.68270027 0.02212461 1574 1518442200 2018.02.12 13:30 14.65140000 14.64290000 14.64260000 14.66220000 14.67890977 0.02122146 1265 1518444000 2018.02.12 14:00 14.64310000 14.67090000 14.64310000 14.67690000 14.67814693 0.02077093 1556 1518445800 2018.02.12 14:30 14.67180000 14.66752000 14.66357000 14.67810000 14.67713484 0.01993796 1097 1518447600 2018.02.12 15:00 14.66752000 14.64851000 14.64360000 14.67850000 14.67440867 0.01962211 1890 1518449400 2018.02.12 15:30 14.64870000 14.64269000 14.62204000 14.65610000 14.67138784 0.01925582 1523 1518451200 2018.02.12 16:00 14.64300000 14.62217000 14.62130000 14.65760000 14.66670043 0.02035130 1826 1518453000 2018.02.12 16:30 14.62220000 14.61770000 14.55760000 14.66685000 14.66203372 0.02068579 5765 1518454800 2018.02.12 17:00 14.62010000 14.64267000 14.60092000 14.66110000 14.66018956 0.01873243 2924 1518456600 2018.02.12 17:30 14.64267000 14.63440000 14.61160000 14.65050000 14.65773341 0.01835335 2120 1518458400 2018.02.12 18:00 14.63496000 14.63730000 14.62340000 14.65310000 14.65578737 0.01839156 2006 1518460200 2018.02.12 18:30 14.63730000 14.61070000 14.60890000 14.63770000 14.65149333 0.01990384 821 1518462000 2018.02.12 19:00 14.61070000 14.58840000 14.57910000 14.61250000 14.64548445 0.02359779 1124 1518463800 2018.02.12 19:30 14.58820000 14.61130000 14.58300000 14.62280000 14.64222878 0.02433322 1580 1518465600 2018.02.12 20:00 14.61121000 14.63210000 14.59560000 14.65140000 14.64126414 0.02376822 1794 1518467400 2018.02.12 20:30 14.63230000 14.60660000 14.60430000 14.64590000 14.63796279 0.02401466 1514 1518469200 2018.02.12 21:00 14.60670000 14.64430000 14.59213000 14.64430000 14.63856634 0.02274848 1101 1518471000 2018.02.12 21:30 14.64390000 14.65677000 14.61867000 14.66060000 14.64030002 0.02198047 1429 1518472800 2018.02.12 22:00 14.65677000 14.65880000 14.64420000 14.66280000 14.64206192 0.02168087 528 1518474600 2018.02.12 22:30 14.65810000 14.65879000 14.65170000 14.66240000 14.64365507 0.02234125 417 1518476400 2018.02.12 23:00 14.65879000 14.65970000 14.65405000 14.67890000 14.64518316 0.02301098 886 1518478200 2018.02.12 23:30 14.65970000 14.64430000 14.62972000 14.66590000 14.64509905 0.02297924 647 1518480000 2018.02.13 00:00 14.65000000 14.65000000 14.64100000 14.65430000 14.64556581 0.02244965 96 1518481800 2018.02.13 00:30 14.64980000 14.65130000 14.64980000 14.65130000 14.64611192 0.02218918 152 1518483600 2018.02.13 01:00 14.65140000 14.63830000 14.61520000 14.66810000 14.64536793 0.02190341 371 1518485400 2018.02.13 01:30 14.63830000 14.64300000 14.63688000 14.66450000 14.64514241 0.02180022 750 1518487200 2018.02.13 02:00 14.64290000 14.67010000 14.64160000 14.67950000 14.64751932 0.02281306 641 1518489000 2018.02.13 02:30 14.67050000 14.63745000 14.63745000 14.67972000 14.64656034 0.02157009 575 1518490800 2018.02.13 03:00 14.63812000 14.70280000 14.63812000 14.73510000 14.65191650 0.02649755 560 1518492600 2018.02.13 03:30 14.70250000 14.69290000 14.69100000 14.70892000 14.65581969 0.02901681 354 1518494400 2018.02.13 04:00 14.69140000 14.68610000 14.68360000 14.69530000 14.65870353 0.03047601 355 1518496200 2018.02.13 04:30 14.68670000 14.69054000 14.68210000 14.69920000 14.66173557 0.03031633 392 1518498000 2018.02.13 05:00 14.69054000 14.68290000 14.68280000 14.69232000 14.66375123 0.02646033 269 1518499800 2018.02.13 05:30 14.68250000 14.67950000 14.67480000 14.68820000 14.66525112 0.02430141 323 1518501600 2018.02.13 06:00 14.67930000 14.69984000 14.66960000 14.70470000 14.66854530 0.02496179 467 1518503400 2018.02.13 06:30 14.69984000 14.68466000 14.67280000 14.70076000 14.67008003 0.02127282 651 1518505200 2018.02.13 07:00 14.68466000 14.67510000 14.64400000 14.69670000 14.67055812 0.02055830 781 1518507000 2018.02.13 07:30 14.67500000 14.70340000 14.67470000 14.70340000 14.67368592 0.02184895 651 1518508800 2018.02.13 08:00 14.70540000 14.71409000 14.70460000 14.71731000 14.67753393 0.02379437 513 1518510600 2018.02.13 08:30 14.71494000 14.69120000 14.68940000 14.71552000 14.67883546 0.02380337 497 1518512400 2018.02.13 09:00 14.69120000 14.72120000 14.68700000 14.72120000 14.68287018 0.02572126 997 1518514200 2018.02.13 09:30 14.72120000 14.69030000 14.67629000 14.72320000 14.68357778 0.02437605 2285 1518516000 2018.02.13 10:00 14.69046000 14.69511000 14.68870000 14.71630000 14.68467609 0.02341078 2103 1518517800 2018.02.13 10:30 14.69511000 14.68460000 14.67160000 14.69820000 14.68466884 0.02218917 1693 1518519600 2018.02.13 11:00 14.68460000 14.68561000 14.67100000 14.69760000 14.68475847 0.01961062 1829 1518521400 2018.02.13 11:30 14.68561000 14.66270000 14.66230000 14.70310000 14.68265767 0.01837580 2071 1518523200 2018.02.13 12:00 14.66290000 14.66020000 14.64590000 14.67815000 14.68051884 0.01944723 2637 1518525000 2018.02.13 12:30 14.66030000 14.67731000 14.65908000 14.68790000 14.68021324 0.01706583 2704 1518526800 2018.02.13 13:00 14.67669000 14.68430000 14.67669000 14.69980000 14.68060245 0.01614307 1747 1518528600 2018.02.13 13:30 14.68400000 14.66490000 14.66490000 14.69760000 14.67910698 0.01690484 1472 1518530400 2018.02.13 14:00 14.66590000 14.74990000 14.65960000 14.76210000 14.68584917 0.02083897 2888 1518532200 2018.02.13 14:30 14.74990000 14.75350000 14.74050000 14.77920000 14.69229211 0.02472154 2333 1518534000 2018.02.13 15:00 14.75400000 14.78010000 14.75290000 14.78720000 14.70065477 0.03112551 2249 1518535800 2018.02.13 15:30 14.78010000 14.78130000 14.75980000 14.79450000 14.70833526 0.03598737 2551 1518537600 2018.02.13 16:00 14.78170000 14.78766000 14.76840000 14.79450000 14.71589000 0.04096289 2696 1518539400 2018.02.13 16:30 14.78766000 14.81740000 14.77926000 14.82010000 14.72555762 0.04769202 6449 1518541200 2018.02.13 17:00 14.81740000 14.80043000 14.78950000 14.81820000 14.73268832 0.05053628 2737 1518543000 2018.02.13 17:30 14.80156000 14.78860000 14.76980000 14.81610000 14.73801324 0.05275103 2534 1518544800 2018.02.13 18:00 14.78910000 14.77660000 14.77430000 14.80940000 14.74168817 0.05402042 3974 1518546600 2018.02.13 18:30 14.77700000 14.76350000 14.75825000 14.77830000 14.74376549 0.05349931 1834 1518548400 2018.02.13 19:00 14.76310000 14.76330000 14.75770000 14.77410000 14.74562592 0.05383264 934 1518550200 2018.02.13 19:30 14.76350000 14.75490000 14.75040000 14.76610000 14.74650917 0.05259217 916 1518552000 2018.02.13 20:00 14.75550000 14.73010000 14.72750000 14.76060000 14.74494639 0.05122726 906 1518553800 2018.02.13 20:30 14.73050000 14.71020000 14.71020000 14.73100000 14.74163721 0.04978201 937 1518555600 2018.02.13 21:00 14.71020000 14.71780000 14.69795000 14.72270000 14.73936700 0.04850809 1197 1518557400 2018.02.13 21:30 14.71700000 14.74222000 14.71300000 14.74360000 14.73963871 0.04534808 948 1518559200 2018.02.13 22:00 14.74282000 14.76120000 14.74120000 14.76599000 14.74169217 0.04153022 813 1518561000 2018.02.13 22:30 14.76120000 14.75680000 14.75310000 14.76710000 14.74313101 0.03866384 473 1518562800 2018.02.13 23:00 14.75680000 14.73590000 14.73390000 14.76100000 14.74244234 0.03665754 336 1518564600 2018.02.13 23:30 14.73610000 14.77140000 14.73380000 14.77140000 14.74520021 0.03136905 409 1518566400 2018.02.14 00:00 14.77120000 14.77520000 14.76790000 14.77780000 14.74805734 0.03052943 92 1518568200 2018.02.14 00:30 14.77460000 14.77320000 14.76950000 14.78380000 14.75045188 0.02982760 996 1518570000 2018.02.14 01:00 14.77320000 14.77880000 14.76910000 14.78710000 14.75315170 0.02860581 826 1518571800 2018.02.14 01:30 14.77880000 14.78070000 14.77260000 14.78130000 14.75577535 0.02765918 275 1518573600 2018.02.14 02:00 14.77990000 14.77360000 14.77190000 14.78290000 14.75747293 0.02657867 697 1518575400 2018.02.14 02:30 14.77360000 14.73086000 14.73036000 14.78680000 14.75493837 0.02403718 1020 1518577200 2018.02.14 03:00 14.72997000 14.75630000 14.72891000 14.77280000 14.75506805 0.02176859 367 1518579000 2018.02.14 03:30 14.75670000 14.75440000 14.75260000 14.77290000 14.75500442 0.02043805 510 1518580800 2018.02.14 04:00 14.75440000 14.76480000 14.75440000 14.76641000 14.75593733 0.02001303 378 1518582600 2018.02.14 04:30 14.76500000 14.75384000 14.73921000 14.78543000 14.75573759 0.01993133 2129 1518584400 2018.02.14 05:00 14.75384000 14.76810000 14.75384000 14.78550000 14.75691496 0.02015695 453 1518586200 2018.02.14 05:30 14.76840000 14.76750000 14.76533000 14.77579000 14.75792306 0.02040305 950 1518588000 2018.02.14 06:00 14.76830000 14.76780000 14.76510000 14.77340000 14.75886372 0.01962190 322 1518589800 2018.02.14 06:30 14.76780000 14.75470000 14.75470000 14.77170000 14.75846718 0.01636907 311 1518591600 2018.02.14 07:00 14.75490000 14.75560000 14.74360000 14.75720000 14.75819411 0.01368225 518 1518593400 2018.02.14 07:30 14.75560000 14.76250000 14.74420000 14.78210000 14.75860420 0.01312585 791 1518595200 2018.02.14 08:00 14.76290000 14.75400000 14.74710000 14.76670000 14.75816570 0.01326672 534 1518597000 2018.02.14 08:30 14.75320000 14.71210000 14.69760000 14.75440000 14.75377849 0.01770708 681 1518598800 2018.02.14 09:00 14.71167000 14.72550000 14.67333000 14.72550000 14.75108530 0.01931743 1212 1518600600 2018.02.14 09:30 14.72450000 14.70800000 14.68952000 14.73340000 14.74698194 0.02239400 2050 1518602400 2018.02.14 10:00 14.70616000 14.67260000 14.66500000 14.71815000 14.73989795 0.02901396 1553 1518604200 2018.02.14 10:30 14.67280000 14.63750000 14.63660000 14.67610000 14.73014576 0.03853516 1516 1518606000 2018.02.14 11:00 14.63760000 14.65960000 14.62980000 14.66720000 14.72342712 0.04202513 1872 1518607800 2018.02.14 11:30 14.66000000 14.63210000 14.63020000 14.66530000 14.71472930 0.04710671 1509 1518609600 2018.02.14 12:00 14.63210000 14.62760000 14.61331000 14.64480000 14.70643127 0.05134130 1591 1518611400 2018.02.14 12:30 14.62760000 14.59503000 14.56160000 14.64020000 14.69582162 0.05960170 2201 1518613200 2018.02.14 13:00 14.59293000 14.58440000 14.56650000 14.61760000 14.68521004 0.06602133 1689 1518615000 2018.02.14 13:30 14.58440000 14.60880000 14.58440000 14.61410000 14.67793289 0.06847172 1220 1518616800 2018.02.14 14:00 14.60880000 14.62350000 14.59532000 14.62430000 14.67274881 0.06817555 1225 1518618600 2018.02.14 14:30 14.62350000 14.60930000 14.60670000 14.62980000 14.66670606 0.06870830 1353 1518620400 2018.02.14 15:00 14.61070000 14.60999000 14.58299000 14.61070000 14.66130453 0.06725475 1619 1518622200 2018.02.14 15:30 14.60949000 14.62840000 14.57429000 14.65340000 14.65817077 0.06392868 5926 1518624000 2018.02.14 16:00 14.62840000 14.64061000 14.61720000 14.66086000 14.65649832 0.05939119 4560 1518625800 2018.02.14 16:30 14.64061000 14.64105000 14.61360000 14.64880000 14.65502705 0.05538769 4306 1518627600 2018.02.14 17:00 14.63950000 14.62230000 14.60460000 14.64791000 14.65191019 0.05109879 5753 1518629400 2018.02.14 17:30 14.62233000 14.59800000 14.57968000 14.62896000 14.64677588 0.04577511 5793 1518631200 2018.02.14 18:00 14.59800000 14.56980000 14.55093000 14.60530000 14.63944485 0.04126003 3422 1518633000 2018.02.14 18:30 14.56880000 14.55870000 14.53490000 14.58420000 14.63175486 0.04052160 2157 1518634800 2018.02.14 19:00 14.55950000 14.54030000 14.53090000 14.56030000 14.62304487 0.03825767 1425 1518636600 2018.02.14 19:30 14.53944000 14.53353000 14.52630000 14.54586000 14.61451965 0.03671254 1140 1518638400 2018.02.14 20:00 14.53353000 14.52390000 14.51400000 14.54100000 14.60588920 0.03810421 1218 1518640200 2018.02.14 20:30 14.52390000 14.51280000 14.50450000 14.53310000 14.59702357 0.04169224 1050 1518642000 2018.02.14 21:00 14.51280000 14.54240000 14.49996000 14.54340000 14.59182132 0.04058240 805 1518643800 2018.02.14 21:30 14.54200000 14.52766000 14.51440000 14.55490000 14.58571072 0.04152640 902 1518645600 2018.02.14 22:00 14.52747000 14.54615000 14.52360000 14.54615000 14.58194303 0.04113859 595 1518647400 2018.02.14 22:30 14.54534000 14.53130000 14.51370000 14.60717000 14.57711989 0.04235391 1303 1518649200 2018.02.14 23:00 14.53130000 14.58700000 14.52999000 14.61230000 14.57806085 0.04237615 867 1518651000 2018.02.14 23:30 14.58700000 14.58210000 14.57220000 14.59560000 14.57844553 0.04184142 390 1518652800 2018.02.15 00:00 14.57400000 14.57770000 14.49429000 14.58420000 14.57837453 0.04060335 169 1518654600 2018.02.15 00:30 14.57770000 14.57770000 14.57140000 14.58350000 14.57831029 0.04000117 546 1518656400 2018.02.15 01:00 14.57740000 14.56700000 14.56350000 14.58050000 14.57723312 0.03924885 573 1518658200 2018.02.15 01:30 14.56720000 14.60900000 14.56690000 14.61070000 14.58025853 0.03893936 528 1518660000 2018.02.15 02:00 14.60780000 14.59360000 14.59010000 14.61000000 14.58152915 0.03712294 350 1518661800 2018.02.15 02:30 14.59410000 14.57840000 14.56520000 14.60050000 14.58123114 0.03451213 361 1518663600 2018.02.15 03:00 14.57810000 14.58510000 14.57750000 14.59760000 14.58159960 0.03349227 660 1518665400 2018.02.15 03:30 14.58410000 14.58530000 14.58190000 14.60170000 14.58195202 0.03351535 436 1518667200 2018.02.15 04:00 14.58560000 14.59320000 14.58180000 14.60190000 14.58302325 0.03412828 354 1518669000 2018.02.15 04:30 14.59380000 14.60550000 14.59250000 14.61530000 14.58516390 0.03524544 398 1518670800 2018.02.15 05:00 14.60570000 14.60070000 14.59980000 14.60940000 14.58664353 0.03473682 228 1518672600 2018.02.15 05:30 14.60090000 14.60570000 14.59640000 14.60670000 14.58845843 0.03378776 512 1518674400 2018.02.15 06:00 14.60590000 14.61330000 14.60240000 14.61410000 14.59082429 0.03206626 692 1518676200 2018.02.15 06:30 14.61360000 14.58260000 14.58160000 14.61360000 14.59004103 0.02664998 695 1518678000 2018.02.15 07:00 14.58240000 14.57575000 14.54330000 14.60700000 14.58867998 0.02418345 1185 1518679800 2018.02.15 07:30 14.57575000 14.62160000 14.57429000 14.63160000 14.59181522 0.02190653 453 1518681600 2018.02.15 08:00 14.62170000 14.61250000 14.60220000 14.62750000 14.59378520 0.02027316 674 1518683400 2018.02.15 08:30 14.61292000 14.63230000 14.60830000 14.64190000 14.59745327 0.01730926 875 1518685200 2018.02.15 09:00 14.63230000 14.55870000 14.55026000 14.64220000 14.59376248 0.01868575 2204 1518687000 2018.02.15 09:30 14.55810000 14.56840000 14.55463000 14.59260000 14.59134701 0.01930848 2300 1518688800 2018.02.15 10:00 14.56798000 14.56740000 14.55800000 14.59246000 14.58906634 0.01997331 2243 1518690600 2018.02.15 10:30 14.56930000 14.56770000 14.55610000 14.58150000 14.58703145 0.02068992 1964 1518692400 2018.02.15 11:00 14.56770000 14.53790000 14.53220000 14.57020000 14.58235227 0.02399744 1511 1518694200 2018.02.15 11:30 14.53860000 14.49690000 14.49660000 14.54020000 14.57421396 0.03163231 1870 1518696000 2018.02.15 12:00 14.49648000 14.49280000 14.47950000 14.50450000 14.56646025 0.03806468 1799 1518697800 2018.02.15 12:30 14.49280000 14.52830000 14.49260000 14.54720000 14.56282594 0.04001731 2312 1518699600 2018.02.15 13:00 14.52890000 14.55930000 14.52310000 14.56750000 14.56249013 0.03982067 1965 1518701400 2018.02.15 13:30 14.55860000 14.55680000 14.55040000 14.57190000 14.56194822 0.03967260 2335 1518703200 2018.02.15 14:00 14.55690000 14.56400000 14.53610000 14.57080000 14.56214362 0.03900311 2119 1518705000 2018.02.15 14:30 14.56400000 14.56740000 14.54660000 14.56875000 14.56264423 0.03768974 1677 1518706800 2018.02.15 15:00 14.56740000 14.54989000 14.53479000 14.57360000 14.56142954 0.03702205 2111 1518708600 2018.02.15 15:30 14.54989000 14.55810000 14.53499000 14.57390000 14.56111244 0.03572012 3289 1518710400 2018.02.15 16:00 14.55840000 14.54761000 14.54290000 14.57670000 14.55982650 0.03396420 2517 1518712200 2018.02.15 16:30 14.54740000 14.53340000 14.51830000 14.56800000 14.55730969 0.03418981 3378 1518714000 2018.02.15 17:00 14.53340000 14.50800000 14.50001000 14.56700000 14.55261353 0.03588165 3987 1518715800 2018.02.15 17:30 14.51032000 14.53970000 14.49646000 14.53970000 14.55138367 0.03253845 3155 1518717600 2018.02.15 18:00 14.53970000 14.53975000 14.50940000 14.55040000 14.55027570 0.02956479 3206 1518719400 2018.02.15 18:30 14.53975000 14.55640000 14.50660000 14.55910000 14.55085897 0.02336959 1204 1518721200 2018.02.15 19:00 14.55560000 14.54750000 14.52400000 14.57870000 14.55053906 0.02322873 1125 1518723000 2018.02.15 19:30 14.54790000 14.55297000 14.53360000 14.56210000 14.55077058 0.02296061 1758 1518724800 2018.02.15 20:00 14.55180000 14.56150000 14.53557000 14.56408000 14.55179243 0.02313955 1726 1518726600 2018.02.15 20:30 14.56230000 14.53830000 14.53580000 14.56870000 14.55050744 0.02253721 1557 1518728400 2018.02.15 21:00 14.53670000 14.52180000 14.51650000 14.54049000 14.54777340 0.02228871 1144 1518730200 2018.02.15 21:30 14.52200000 14.54740000 14.51875000 14.55092000 14.54773783 0.01915957 1176 1518732000 2018.02.15 22:00 14.54480000 14.54150000 14.53100000 14.55300000 14.54714375 0.01471027 820 1518733800 2018.02.15 22:30 14.54200000 14.54700000 14.53700000 14.54720000 14.54713006 0.01409371 675 1518735600 2018.02.15 23:00 14.54700000 14.52980000 14.52610000 14.54980000 14.54547958 0.01426157 492 1518737400 2018.02.15 23:30 14.52640000 14.51660000 14.50600000 14.52797000 14.54272915 0.01532913 489 1518739200 2018.02.16 00:00 14.51720000 14.51770000 14.51700000 14.52280000 14.54034542 0.01554587 124 1518741000 2018.02.16 00:30 14.51770000 14.51930000 14.51360000 14.52190000 14.53834109 0.01498959 123 1518742800 2018.02.16 01:00 14.51790000 14.51400000 14.51000000 14.52480000 14.53602289 0.01569753 307 1518744600 2018.02.16 01:30 14.51410000 14.52570000 14.51390000 14.52770000 14.53503976 0.01506349 263 1518746400 2018.02.16 02:00 14.52570000 14.52890000 14.52230000 14.52980000 14.53445502 0.01484726 190 1518748200 2018.02.16 02:30 14.52910000 14.52680000 14.51020000 14.53600000 14.53372597 0.01494084 216 1518750000 2018.02.16 03:00 14.52630000 14.51870000 14.51820000 14.53080000 14.53229493 0.01434847 227 1518751800 2018.02.16 03:30 14.51960000 14.53080000 14.51820000 14.53170000 14.53215255 0.01427546 357 1518753600 2018.02.16 04:00 14.53100000 14.53470000 14.52780000 14.54000000 14.53239517 0.01415816 268 1518755400 2018.02.16 04:30 14.53300000 14.54220000 14.53270000 14.54420000 14.53332896 0.01326254 225 1518757200 2018.02.16 05:00 14.54140000 14.54030000 14.53690000 14.54500000 14.53399287 0.01301649 193 1518759000 2018.02.16 05:30 14.54010000 14.54190000 14.53770000 14.54380000 14.53474593 0.01255978 207 1518760800 2018.02.16 06:00 14.54250000 14.52380000 14.52170000 14.55020000 14.53370346 0.01094953 259 1518762600 2018.02.16 06:30 14.52340000 14.51130000 14.50440000 14.52640000 14.53156980 0.01133382 390 1518764400 2018.02.16 07:00 14.51000000 14.51970000 14.50790000 14.52880000 14.53043934 0.01122411 297 1518766200 2018.02.16 07:30 14.52070000 14.52390000 14.51390000 14.52970000 14.52981655 0.01052372 291 1518768000 2018.02.16 08:00 14.52390000 14.52610000 14.51670000 14.53190000 14.52946259 0.01013496 515 1518769800 2018.02.16 08:30 14.52739000 14.53361000 14.52123000 14.54050000 14.52985758 0.00953212 357 1518771600 2018.02.16 09:00 14.53453000 14.53090000 14.52174000 14.53856000 14.52995686 0.00957197 781 1518773400 2018.02.16 09:30 14.53090000 14.54743000 14.51630000 14.55095000 14.53162097 0.01037430 1180 1518775200 2018.02.16 10:00 14.54743000 14.54410000 14.52690000 14.56181000 14.53280945 0.01062418 1149 1518777000 2018.02.16 10:30 14.54400000 14.51710000 14.49940000 14.55450000 14.53131331 0.01035456 1181 1518778800 2018.02.16 11:00 14.51920000 14.52099000 14.50930000 14.54230000 14.53033014 0.00973929 1802 1518780600 2018.02.16 11:30 14.52069000 14.54740000 14.51640000 14.55660000 14.53195584 0.01050424 2197 1518782400 2018.02.16 12:00 14.54830000 14.52235000 14.51956000 14.54940000 14.53104100 0.01058855 2273 1518784200 2018.02.16 12:30 14.52270000 14.54010000 14.50570000 14.54230000 14.53190376 0.01078715 2583 1518786000 2018.02.16 13:00 14.54160000 14.52650000 14.49960000 14.54850000 14.53138911 0.01042626 2425 1518787800 2018.02.16 13:30 14.52650000 14.53400000 14.51550000 14.53600000 14.53163777 0.01044401 1443 1518789600 2018.02.16 14:00 14.53400000 14.54310000 14.53306000 14.55250000 14.53272941 0.01076707 1886 1518791400 2018.02.16 14:30 14.54390000 14.54420000 14.52380000 14.54950000 14.53382185 0.01099747 1620 1518793200 2018.02.16 15:00 14.54310000 14.52950000 14.51912000 14.55280000 14.53341024 0.01086070 2023 1518795000 2018.02.16 15:30 14.52684000 14.53440000 14.52519000 14.55436000 14.53350451 0.01071722 2622 1518796800 2018.02.16 16:00 14.53440000 14.52000000 14.50081000 14.53720000 14.53221836 0.01067958 3510 1518798600 2018.02.16 16:30 14.52030000 14.47520000 14.46980000 14.52100000 14.52678804 0.01579807 3978 1518800400 2018.02.16 17:00 14.47660000 14.46085000 14.45483000 14.49800000 14.52050823 0.02225047 2109 1518802200 2018.02.16 17:30 14.46085000 14.46450000 14.44970000 14.47400000 14.51517411 0.02660136 2330 1518804000 2018.02.16 18:00 14.46450000 14.43000000 14.42870000 14.46830000 14.50706229 0.03436709 1501 1518805800 2018.02.16 18:30 14.42970000 14.44990000 14.42790000 14.46440000 14.50161826 0.03762687 995 1518807600 2018.02.16 19:00 14.44870000 14.43880000 14.42714000 14.46934000 14.49563557 0.04123796 1492 1518809400 2018.02.16 19:30 14.43880000 14.40570000 14.39920000 14.46260000 14.48707028 0.04648323 1878 1518811200 2018.02.16 20:00 14.40475000 14.43040000 14.38010000 14.43375000 14.48167311 0.04787752 1017 1518813000 2018.02.16 20:30 14.43040000 14.43850000 14.41782000 14.47000000 14.47756139 0.04930789 1031 1518814800 2018.02.16 21:00 14.43850000 14.44380000 14.40560000 14.44840000 14.47434602 0.04977547 1185 1518816600 2018.02.16 21:30 14.44344000 14.44890000 14.43633000 14.46570000 14.47192259 0.04791620 672 1518818400 2018.02.16 22:00 14.44790000 14.43840000 14.43260000 14.44800000 14.46872996 0.04780937 421 1518820200 2018.02.16 22:30 14.43810000 14.43240000 14.42370000 14.44330000 14.46526996 0.04635317 534 1518822000 2018.02.16 23:00 14.43240000 14.43390000 14.42650000 14.43600000 14.46228235 0.04523818 241 1518823800 2018.02.16 23:30 14.43390000 14.40790000 14.39246000 14.43790000 14.45710308 0.04446136 272 1518998400 2018.02.19 00:00 14.34490000 14.41431000 14.33249000 14.41431000 14.45302754 0.04141264 59 1519000200 2018.02.19 00:30 14.41420000 14.39230000 14.38320000 14.42821000 14.44724397 0.03842170 273 1519002000 2018.02.19 01:00 14.39460000 14.38698000 14.38525000 14.44409000 14.44150454 0.03600495 961 1519003800 2018.02.19 01:30 14.38730000 14.41330000 14.38690000 14.44730000 14.43881840 0.02973077 637 1519005600 2018.02.19 02:00 14.41230000 14.43340000 14.40800000 14.43340000 14.43830236 0.02343212 467 1519007400 2018.02.19 02:30 14.43167000 14.44600000 14.43050000 14.45280000 14.43903547 0.02226914 624 1519009200 2018.02.19 03:00 14.44600000 14.47510000 14.44600000 14.47510000 14.44247018 0.02454807 321 1519011000 2018.02.19 03:30 14.47410000 14.46960000 14.46310000 14.47410000 14.44505398 0.02605024 253 1519012800 2018.02.19 04:00 14.46850000 14.46171000 14.45600000 14.47571000 14.44664026 0.02686461 478 1519014600 2018.02.19 04:30 14.46200000 14.45450000 14.45400000 14.46323000 14.44738881 0.02729110 220 1519016400 2018.02.19 05:00 14.45430000 14.45430000 14.45080000 14.45790000 14.44804702 0.02759475 253 1519018200 2018.02.19 05:30 14.45420000 14.45390000 14.45140000 14.45620000 14.44860445 0.02620545 171 1519020000 2018.02.19 06:00 14.45410000 14.45320000 14.44920000 14.45470000 14.44904212 0.02609633 178 1519021800 2018.02.19 06:30 14.45330000 14.45490000 14.44633000 14.45560000 14.44960001 0.02625487 239 1519023600 2018.02.19 07:00 14.45510000 14.45640000 14.45350000 14.45922000 14.45024763 0.02653312 192 1519025400 2018.02.19 07:30 14.45640000 14.46950000 14.44920000 14.47380000 14.45208119 0.02762287 457 1519027200 2018.02.19 08:00 14.46810000 14.46190000 14.45600000 14.47720000 14.45301631 0.02792077 757 1519029000 2018.02.19 08:30 14.46190000 14.46450000 14.46050000 14.47850000 14.45411000 0.02807632 699 1519030800 2018.02.19 09:00 14.46570000 14.47814000 14.43820000 14.48420000 14.45639857 0.02903866 1042 1519032600 2018.02.19 09:30 14.47814000 14.46630000 14.44171000 14.47814000 14.45734156 0.02733580 1487 1519034400 2018.02.19 10:00 14.46630000 14.46910000 14.46440000 14.48480000 14.45846141 0.02603051 1305 1519036200 2018.02.19 10:30 14.46973000 14.45930000 14.45610000 14.48710000 14.45854128 0.02143498 1402 1519038000 2018.02.19 11:00 14.45800000 14.46042000 14.44880000 14.48980000 14.45872021 0.01427904 2145 1519039800 2018.02.19 11:30 14.46080000 14.45550000 14.44050000 14.46280000 14.45841352 0.01010284 1924 1519041600 2018.02.19 12:00 14.45680000 14.46140000 14.45440000 14.48300000 14.45869795 0.00834732 1926 1519043400 2018.02.19 12:30 14.46120000 14.45550000 14.41480000 14.46365000 14.45839338 0.00800526 2263 1519045200 2018.02.19 13:00 14.45640000 14.46750000 14.45320000 14.47050000 14.45926068 0.00706041 1710 1519047000 2018.02.19 13:30 14.46770000 14.47800000 14.45240000 14.47810000 14.46104537 0.00749594 1685 1519048800 2018.02.19 14:00 14.47800000 14.46980000 14.46100000 14.47820000 14.46187915 0.00766577 1828 1519050600 2018.02.19 14:30 14.46980000 14.46250000 14.44850000 14.47810000 14.46193828 0.00748188 2281 1519052400 2018.02.19 15:00 14.46170000 14.44968000 14.44394000 14.46810000 14.46077082 0.00793412 1809 1519054200 2018.02.19 15:30 14.44960000 14.42935000 14.42610000 14.45480000 14.45777836 0.01100657 3144 1519056000 2018.02.19 16:00 14.42935000 14.44570000 14.42150000 14.44920000 14.45662804 0.01164455 2061 1519057800 2018.02.19 16:30 14.44570000 14.45990000 14.44570000 14.48540000 14.45693966 0.01154737 2226 1519059600 2018.02.19 17:00 14.46030000 14.46030000 14.45020000 14.47450000 14.45725969 0.01145679 2206 1519061400 2018.02.19 17:30 14.46040000 14.48600000 14.45690000 14.48700000 14.45999686 0.01209929 1602 1519063200 2018.02.19 18:00 14.48600000 14.48010000 14.47020000 14.49780000 14.46191145 0.01260072 1248 1519065000 2018.02.19 18:30 14.47980000 14.48890000 14.47000000 14.49320000 14.46448179 0.01377900 916 1519066800 2018.02.19 19:00 14.48890000 14.47300000 14.46600000 14.49010000 14.46529304 0.01362877 719 1519068600 2018.02.19 19:30 14.47260000 14.48472000 14.46810000 14.49480000 14.46714323 0.01448056 1351 1519070400 2018.02.19 20:00 14.47960000 14.48360000 14.47292000 14.49340000 14.46871054 0.01518092 676 1519072200 2018.02.19 20:30 14.48370000 14.47390000 14.46880000 14.48480000 14.46920478 0.01516633 331 1519074000 2018.02.19 21:00 14.47420000 14.47370000 14.46440000 14.47990000 14.46963289 0.01514202 587 1519075800 2018.02.19 21:30 14.47370000 14.47190000 14.46980000 14.48010000 14.46984881 0.01484591 430 1519077600 2018.02.19 22:00 14.47190000 14.47040000 14.46810000 14.47380000 14.46990130 0.01473162 459 1519079400 2018.02.19 22:30 14.47060000 14.47590000 14.46770000 14.48200000 14.47047261 0.01447512 362 1519081200 2018.02.19 23:00 14.47550000 14.47230000 14.46970000 14.47550000 14.47064664 0.01447857 90 1519083000 2018.02.19 23:30 14.47220000 14.47630000 14.47170000 14.47630000 14.47118506 0.01449685 95 1519084800 2018.02.20 00:00 14.46760000 14.48040000 14.45980000 14.48330000 14.47206267 0.01474062 76 1519086600 2018.02.20 00:30 14.48200000 14.47460000 14.47150000 14.48200000 14.47230432 0.01462305 52 1519088400 2018.02.20 01:00 14.47480000 14.47170000 14.46990000 14.48200000 14.47224677 0.01371805 223 1519090200 2018.02.20 01:30 14.47060000 14.47410000 14.46920000 14.47680000 14.47242327 0.00978814 218 1519092000 2018.02.20 02:00 14.47310000 14.47450000 14.45310000 14.47450000 14.47262105 0.00769503 565 1519093800 2018.02.20 02:30 14.47520000 14.48030000 14.46660000 14.48260000 14.47335238 0.00701278 244 1519095600 2018.02.20 03:00 14.48030000 14.48954000 14.46560000 14.50210000 14.47489406 0.00651518 507 1519097400 2018.02.20 03:30 14.48847000 14.49434000 14.48480000 14.50460000 14.47674605 0.00680701 263 1519099200 2018.02.20 04:00 14.49390000 14.48960000 14.48750000 14.50430000 14.47797024 0.00712639 486 1519101000 2018.02.20 04:30 14.48790000 14.48110000 14.47810000 14.49170000 14.47826831 0.00672291 199 1519102800 2018.02.20 05:00 14.48050000 14.48090000 14.47950000 14.48290000 14.47851895 0.00663381 185 1519104600 2018.02.20 05:30 14.48090000 14.48000000 14.47570000 14.48340000 14.47866000 0.00649867 192 1519106400 2018.02.20 06:00 14.47960000 14.47440000 14.47160000 14.47960000 14.47825429 0.00644547 195 1519108200 2018.02.20 06:30 14.47480000 14.47020000 14.46480000 14.47690000 14.47748721 0.00661399 199 1519110000 2018.02.20 07:00 14.47020000 14.47340000 14.46680000 14.48490000 14.47709795 0.00665232 237 1519111800 2018.02.20 07:30 14.47330000 14.48490000 14.46930000 14.48870000 14.47784100 0.00667067 235 1519113600 2018.02.20 08:00 14.48410000 14.51440000 14.48060000 14.51440000 14.48132281 0.01005790 482 1519115400 2018.02.20 08:30 14.51450000 14.50058000 14.48214000 14.51450000 14.48315683 0.01093436 678 1519117200 2018.02.20 09:00 14.50030000 14.50671000 14.49892000 14.52742000 14.48539999 0.01201892 1129 1519119000 2018.02.20 09:30 14.50671000 14.50400000 14.49381000 14.51890000 14.48717142 0.01273678 1505 1519120800 2018.02.20 10:00 14.50160000 14.47853000 14.47560000 14.50324000 14.48634843 0.01267237 1593 1519122600 2018.02.20 10:30 14.47908000 14.49827000 14.47890000 14.50892000 14.48748382 0.01275567 1671 1519124400 2018.02.20 11:00 14.49827000 14.51190000 14.49550000 14.52210000 14.48980917 0.01351579 1990 1519126200 2018.02.20 11:30 14.51155000 14.47270000 14.47160000 14.51155000 14.48817972 0.01348247 3091 1519128000 2018.02.20 12:00 14.47270000 14.49139000 14.47040000 14.49530000 14.48848546 0.01313828 3323 1519129800 2018.02.20 12:30 14.49139000 14.49580000 14.48370000 14.50018000 14.48918209 0.01307004 1687 1519131600 2018.02.20 13:00 14.49580000 14.50930000 14.49140000 14.51860000 14.49109808 0.01375547 2065 1519133400 2018.02.20 13:30 14.51020000 14.50880000 14.50420000 14.52030000 14.49278397 0.01436553 1795 1519135200 2018.02.20 14:00 14.50912000 14.51010000 14.49804000 14.51576000 14.49443312 0.01499807 2197 1519137000 2018.02.20 14:30 14.51010000 14.49922000 14.49921000 14.52790000 14.49488901 0.01478050 2389 1519138800 2018.02.20 15:00 14.49960000 14.49710000 14.48189000 14.50780000 14.49509958 0.01446741 2198 1519140600 2018.02.20 15:30 14.49710000 14.48360000 14.47092000 14.50650000 14.49400438 0.01427899 3701 1519142400 2018.02.20 16:00 14.48360000 14.48790000 14.46220000 14.49035000 14.49342301 0.01370992 2969 1519144200 2018.02.20 16:30 14.48790000 14.51090000 14.47930000 14.51090000 14.49508749 0.01293116 2738 1519146000 2018.02.20 17:00 14.51070000 14.49860000 14.48250000 14.51420000 14.49542201 0.01192981 1991 1519147800 2018.02.20 17:30 14.49950000 14.49494000 14.48402000 14.50580000 14.49537611 0.01170909 1946 1519149600 2018.02.20 18:00 14.49500000 14.48080000 14.47798000 14.50450000 14.49398791 0.01167153 2412 1519151400 2018.02.20 18:30 14.48080000 14.48311000 14.47690000 14.49211000 14.49295192 0.01206610 1265 1519153200 2018.02.20 19:00 14.48170000 14.49710000 14.47260000 14.50120000 14.49334697 0.01161762 1796 1519155000 2018.02.20 19:30 14.49750000 14.49870000 14.49540000 14.51330000 14.49385678 0.01135145 1021 1519156800 2018.02.20 20:00 14.49910000 14.49390000 14.49020000 14.50110000 14.49386090 0.01082084 952 1519158600 2018.02.20 20:30 14.49400000 14.46400000 14.46390000 14.49590000 14.49101700 0.01312956 935 1519160400 2018.02.20 21:00 14.46430000 14.47200000 14.46040000 14.47590000 14.48920586 0.01331569 888 1519162200 2018.02.20 21:30 14.47200000 14.47240000 14.46820000 14.47800000 14.48760530 0.01381519 629 1519164000 2018.02.20 22:00 14.47240000 14.48250000 14.47120000 14.48590000 14.48711908 0.01399978 399 1519165800 2018.02.20 22:30 14.48220000 14.46960000 14.46690000 14.48220000 14.48545060 0.01491309 774 1519167600 2018.02.20 23:00 14.46960000 14.46980000 14.46160000 14.47080000 14.48396007 0.01477415 281 1519169400 2018.02.20 23:30 14.46820000 14.47170000 14.46530000 14.47390000 14.48279244 0.01425360 397 1519171200 2018.02.21 00:00 14.46890000 14.46520000 14.44900000 14.46890000 14.48111697 0.01379848 93 1519173000 2018.02.21 00:30 14.46470000 14.46270000 14.45770000 14.46510000 14.47936297 0.01414385 105 1519174800 2018.02.21 01:00 14.46360000 14.47024000 14.44719000 14.47510000 14.47849412 0.01388961 464 1519176600 2018.02.21 01:30 14.46871000 14.45850000 14.44661000 14.47476000 14.47658992 0.01489433 780 1519178400 2018.02.21 02:00 14.45840000 14.47519000 14.45558000 14.47802000 14.47645659 0.01470925 518 1519180200 2018.02.21 02:30 14.47519000 14.46920000 14.45686000 14.48780000 14.47576549 0.01271258 935 1519182000 2018.02.21 03:00 14.46984000 14.47510000 14.46670000 14.48150000 14.47570211 0.01164634 1151 1519183800 2018.02.21 03:30 14.47520000 14.48340000 14.47340000 14.48390000 14.47643524 0.01097963 458 1519185600 2018.02.21 04:00 14.48350000 14.48850000 14.46940000 14.49240000 14.47758427 0.01135217 869 1519187400 2018.02.21 04:30 14.48860000 14.50060000 14.46820000 14.50060000 14.47977624 0.01269351 867 1519189200 2018.02.21 05:00 14.50000000 14.50020000 14.47860000 14.50100000 14.48172136 0.01344963 390 1519191000 2018.02.21 05:30 14.49960000 14.50490000 14.49810000 14.50860000 14.48392885 0.01472865 328 1519192800 2018.02.21 06:00 14.50460000 14.50880000 14.50350000 14.51140000 14.48629753 0.01659866 306 1519194600 2018.02.21 06:30 14.50880000 14.49640000 14.49470000 14.51030000 14.48725967 0.01640423 474 1519196400 2018.02.21 07:00 14.49650000 14.50200000 14.49190000 14.50500000 14.48866351 0.01693791 540 1519198200 2018.02.21 07:30 14.50230000 14.50220000 14.49914000 14.51420000 14.48995270 0.01730652 565 1519200000 2018.02.21 08:00 14.50160000 14.49610000 14.48800000 14.50500000 14.49053816 0.01750734 628 1519201800 2018.02.21 08:30 14.49580000 14.49060000 14.48280000 14.49930000 14.49054405 0.01687179 668 1519203600 2018.02.21 09:00 14.49060000 14.48081000 14.46670000 14.49110000 14.48961700 0.01608342 1310 1519205400 2018.02.21 09:30 14.48009000 14.44525000 14.43831000 14.48350000 14.48539157 0.01759818 1687 1519207200 2018.02.21 10:00 14.44806000 14.40731000 14.40731000 14.45295000 14.47795523 0.02413804 1452 1519209000 2018.02.21 10:30 14.40731000 14.40730000 14.40390000 14.43000000 14.47122616 0.02946607 1517 1519210800 2018.02.21 11:00 14.40675000 14.45879000 14.40250000 14.46010000 14.47004176 0.02987196 2409 1519212600 2018.02.21 11:30 14.45659000 14.47710000 14.44470000 14.47800000 14.47071398 0.02961861 1835 1519214400 2018.02.21 12:00 14.47710000 14.48020000 14.46441000 14.48880000 14.47161741 0.02944617 1486 1519216200 2018.02.21 12:30 14.48090000 14.47153000 14.46300000 14.48372000 14.47160908 0.02944327 1421 1519218000 2018.02.21 13:00 14.47191000 14.45552000 14.45300000 14.48540000 14.47007679 0.03001319 1275 1519219800 2018.02.21 13:30 14.45552000 14.43147000 14.42379000 14.45580000 14.46639995 0.03190948 1038 1519221600 2018.02.21 14:00 14.43109000 14.33860000 14.31458000 14.43960000 14.45422853 0.04463486 3162 1519223400 2018.02.21 14:30 14.33860000 14.35370000 14.32560000 14.36660000 14.44465438 0.05099646 1796 1519225200 2018.02.21 15:00 14.35390000 14.31990000 14.31720000 14.35739000 14.43277301 0.05938507 1903 1519227000 2018.02.21 15:30 14.32077000 14.33391000 14.30543000 14.34399000 14.42335749 0.06351410 1869 1519228800 2018.02.21 16:00 14.33354000 14.34799000 14.32431000 14.35219000 14.41617963 0.06457017 3080 1519230600 2018.02.21 16:30 14.34793000 14.34374000 14.33829000 14.36329000 14.40928062 0.06564744 2959 1519232400 2018.02.21 17:00 14.34250000 14.35235000 14.33690000 14.36385000 14.40385866 0.06468680 2126 1519234200 2018.02.21 17:30 14.35235000 14.33542000 14.32880000 14.36135000 14.39734069 0.06384003 1901 1519236000 2018.02.21 18:00 14.33460000 14.33931000 14.32802000 14.35960000 14.39181396 0.06209127 2395 1519237800 2018.02.21 18:30 14.33961000 14.32760000 14.32552000 14.34860000 14.38569834 0.06045414 1153 1519239600 2018.02.21 19:00 14.32890000 14.32690000 14.31760000 14.34290000 14.38009850 0.05855740 1260 1519241400 2018.02.21 19:30 14.32680000 14.32320000 14.30781000 14.32910000 14.37467959 0.05851628 1017 1519243200 2018.02.21 20:00 14.32370000 14.32620000 14.32070000 14.33170000 14.37006249 0.05946538 877 1519245000 2018.02.21 20:30 14.32620000 14.32030000 14.30916000 14.35121000 14.36532321 0.06035467 1357 1519246800 2018.02.21 21:00 14.31870000 14.31370000 14.29570000 14.33330000 14.36040671 0.05804559 2660 1519248600 2018.02.21 21:30 14.31430000 14.32540000 14.30660000 14.33890000 14.35707274 0.05241258 1506 1519250400 2018.02.21 22:00 14.32460000 14.34330000 14.32300000 14.34600000 14.35576105 0.04456067 1191 1519252200 2018.02.21 22:30 14.34250000 14.34070000 14.33460000 14.35140000 14.35432666 0.03602702 919 1519254000 2018.02.21 23:00 14.34070000 14.33180000 14.32660000 14.36310000 14.35218127 0.02737126 916 1519255800 2018.02.21 23:30 14.33180000 14.32110000 14.32050000 14.34670000 14.34922115 0.01949033 431 1519257600 2018.02.22 00:00 14.30980000 14.32340000 14.30980000 14.32540000 14.34676199 0.01820321 136 1519259400 2018.02.22 00:30 14.32370000 14.31550000 14.31370000 14.32390000 14.34378466 0.01703988 95 1519261200 2018.02.22 01:00 14.31560000 14.33070000 14.31560000 14.33230000 14.34253850 0.01550477 179 1519263000 2018.02.22 01:30 14.33060000 14.33232000 14.32960000 14.33850000 14.34156531 0.01484841 352 1519264800 2018.02.22 02:00 14.33232000 14.32260000 14.31420000 14.33232000 14.33975909 0.01403829 274 1519266600 2018.02.22 02:30 14.32300000 14.33010000 14.31830000 14.33250000 14.33883918 0.01349712 248 1519268400 2018.02.22 03:00 14.33060000 14.33190000 14.31970000 14.33210000 14.33817830 0.01271451 354 1519270200 2018.02.22 03:30 14.33190000 14.32790000 14.32220000 14.34030000 14.33719942 0.01212426 529 1519272000 2018.02.22 04:00 14.32710000 14.34250000 14.32520000 14.34330000 14.33770423 0.01256456 486 1519273800 2018.02.22 04:30 14.34240000 14.34310000 14.33930000 14.34490000 14.33821812 0.01279876 213 1519275600 2018.02.22 05:00 14.34310000 14.33960000 14.33550000 14.34310000 14.33834972 0.01264407 282 1519277400 2018.02.22 05:30 14.33930000 14.34310000 14.33560000 14.35040000 14.33880213 0.01253190 626 1519279200 2018.02.22 06:00 14.34249000 14.34460000 14.33840000 14.35592000 14.33935431 0.01262972 448 1519281000 2018.02.22 06:30 14.34480000 14.32880000 14.32630000 14.35140000 14.33834914 0.01150477 1259 1519282800 2018.02.22 07:00 14.32890000 14.32490000 14.31960000 14.33310000 14.33706827 0.00984001 607 1519284600 2018.02.22 07:30 14.32460000 14.30810000 14.30630000 14.32460000 14.33430938 0.01038101 458 1519286400 2018.02.22 08:00 14.30810000 14.30830000 14.30490000 14.31250000 14.33183230 0.01095949 626 1519288200 2018.02.22 08:30 14.30830000 14.32130000 14.30730000 14.32440000 14.33082922 0.01078001 724 1519290000 2018.02.22 09:00 14.32110000 14.34600000 14.31520000 14.35190000 14.33227406 0.01158454 935 1519291800 2018.02.22 09:30 14.34540000 14.37560000 14.34200000 14.37560000 14.33640034 0.01552325 1101 1519293600 2018.02.22 10:00 14.37650000 14.37780000 14.37130000 14.40000000 14.34034316 0.01862492 1362 1519295400 2018.02.22 10:30 14.37810000 14.40570000 14.36170000 14.41000000 14.34656762 0.02412482 1824 1519297200 2018.02.22 11:00 14.40570000 14.40819000 14.39910000 14.41530000 14.35243642 0.02888230 1839 1519299000 2018.02.22 11:30 14.40719000 14.37830000 14.37195000 14.40970000 14.35489962 0.02979992 1634 1519300800 2018.02.22 12:00 14.37830000 14.35320000 14.34580000 14.38240000 14.35473775 0.02886987 1692 1519302600 2018.02.22 12:30 14.35330000 14.38040000 14.34076000 14.38380000 14.35718178 0.02945836 1784 1519304400 2018.02.22 13:00 14.38080000 14.37930000 14.37043000 14.40320000 14.35928827 0.02978695 1792 1519306200 2018.02.22 13:30 14.38000000 14.36520000 14.35854000 14.38040000 14.35985129 0.02909225 1388 1519308000 2018.02.22 14:00 14.36568000 14.38110000 14.36530000 14.40253000 14.36187498 0.02958147 1558 1519309800 2018.02.22 14:30 14.38110000 14.39140000 14.36850000 14.40409000 14.36468689 0.03050367 3180 1519311600 2018.02.22 15:00 14.39143000 14.38659000 14.37182000 14.39600000 14.36677290 0.03074500 1734 1519313400 2018.02.22 15:30 14.38559000 14.35490000 14.34932000 14.39339000 14.36564215 0.03020711 2638 1519315200 2018.02.22 16:00 14.35516000 14.36120000 14.35490000 14.38300000 14.36521908 0.02980365 2354 1519317000 2018.02.22 16:30 14.36030000 14.36919000 14.34454000 14.37890000 14.36559727 0.02870400 2418 1519318800 2018.02.22 17:00 14.36954000 14.36390000 14.35760000 14.37680000 14.36543562 0.02722750 1477 1519320600 2018.02.22 17:30 14.36590000 14.36011000 14.35629000 14.38340000 14.36492842 0.02411709 1429 1519322400 2018.02.22 18:00 14.36011000 14.35940000 14.34910000 14.36860000 14.36440190 0.02072269 1759 1519324200 2018.02.22 18:30 14.35900000 14.38880000 14.35900000 14.39339000 14.36672553 0.01804549 1554 1519326000 2018.02.22 19:00 14.38740000 14.40040000 14.37240000 14.40650000 14.36993262 0.01746499 3381 1519327800 2018.02.22 19:30 14.40100000 14.39410000 14.39250000 14.40770000 14.37223428 0.01734857 2051 1519329600 2018.02.22 20:00 14.39410000 14.39750000 14.38850000 14.40610000 14.37464054 0.01745970 2103 1519331400 2018.02.22 20:30 14.39710000 14.39740000 14.39530000 14.41060000 14.37680811 0.01644226 2061 1519333200 2018.02.22 21:00 14.39740000 14.39290000 14.38850000 14.40020000 14.37834067 0.01527977 1535 1519335000 2018.02.22 21:30 14.39330000 14.39990000 14.37240000 14.40460000 14.38039394 0.01608908 1334 1519336800 2018.02.22 22:00 14.40020000 14.39320000 14.38940000 14.40550000 14.38161356 0.01518127 1077 1519338600 2018.02.22 22:30 14.39330000 14.37580000 14.37302000 14.39380000 14.38105989 0.01520814 1324 1519340400 2018.02.22 23:00 14.37660000 14.37208000 14.36950000 14.38213000 14.38020466 0.01531394 508 1519342200 2018.02.22 23:30 14.37208000 14.36100000 14.35610000 14.38173000 14.37837565 0.01563510 605 1519344000 2018.02.23 00:00 14.35980000 14.36560000 14.35950000 14.37350000 14.37715892 0.01599686 113 1519345800 2018.02.23 00:30 14.36560000 14.36430000 14.35800000 14.36650000 14.37593426 0.01604290 149 1519347600 2018.02.23 01:00 14.36430000 14.36990000 14.34870000 14.38030000 14.37535957 0.01597385 872 1519349400 2018.02.23 01:30 14.36990000 14.37810000 14.34620000 14.37810000 14.37562056 0.01527006 445 1519351200 2018.02.23 02:00 14.37810000 14.37640000 14.36480000 14.38250000 14.37569479 0.01491011 471 1519353000 2018.02.23 02:30 14.37640000 14.37570000 14.36880000 14.37770000 14.37569529 0.01483888 454 1519354800 2018.02.23 03:00 14.37470000 14.36460000 14.35830000 14.37470000 14.37463860 0.01510800 554 1519356600 2018.02.23 03:30 14.36490000 14.35960000 14.35720000 14.36920000 14.37320635 0.01563672 317 1519358400 2018.02.23 04:00 14.36029000 14.35220000 14.34310000 14.36690000 14.37120574 0.01685584 1355 1519360200 2018.02.23 04:30 14.35240000 14.35953000 14.34540000 14.36670000 14.37009377 0.01705039 502 1519362000 2018.02.23 05:00 14.35953000 14.36610000 14.35680000 14.36660000 14.36971341 0.01581366 556 1519363800 2018.02.23 05:30 14.36610000 14.36410000 14.35840000 14.36680000 14.36917880 0.01506974 344 1519365600 2018.02.23 06:00 14.36390000 14.36560000 14.36270000 14.36890000 14.36883796 0.01378948 360 1519367400 2018.02.23 06:30 14.36540000 14.37270000 14.35650000 14.37280000 14.36920577 0.01217820 375 1519369200 2018.02.23 07:00 14.37260000 14.36970000 14.36710000 14.37380000 14.36925284 0.01096123 412 1519371000 2018.02.23 07:30 14.36960000 14.36660000 14.35400000 14.37080000 14.36900019 0.00856110 535 1519372800 2018.02.23 08:00 14.36580000 14.36590000 14.35530000 14.36760000 14.36870494 0.00660002 683 1519374600 2018.02.23 08:30 14.36580000 14.36610000 14.36260000 14.37700000 14.36845685 0.00636350 1027 1519376400 2018.02.23 09:00 14.36622000 14.35020000 14.35020000 14.37120000 14.36671810 0.00706595 932 1519378200 2018.02.23 09:30 14.35020000 14.32567000 14.32567000 14.35890000 14.36280876 0.01122603 1044 1519380000 2018.02.23 10:00 14.32567000 14.32900000 14.29659000 14.33863000 14.35958887 0.01373278 2621 1519381800 2018.02.23 10:30 14.32862000 14.26826000 14.26660000 14.32862000 14.35089089 0.02530476 1588 1519383600 2018.02.23 11:00 14.26850000 14.27468000 14.25840000 14.29450000 14.34363271 0.03145227 1797 1519385400 2018.02.23 11:30 14.27660000 14.26970000 14.26480000 14.27780000 14.33659150 0.03608038 1055 1519387200 2018.02.23 12:00 14.26965000 14.27750000 14.26480000 14.29450000 14.33096374 0.03862164 1152 1519389000 2018.02.23 12:30 14.27760000 14.27350000 14.25750000 14.28220000 14.32549100 0.04066162 1442 1519390800 2018.02.23 13:00 14.27340000 14.27690000 14.25790000 14.28440000 14.32086328 0.04222406 1542 1519392600 2018.02.23 13:30 14.27690000 14.27406000 14.26918000 14.27820000 14.31640583 0.04363978 1114 1519394400 2018.02.23 14:00 14.27390000 14.24730000 14.23262000 14.27550000 14.30982432 0.04702452 2116 1519396200 2018.02.23 14:30 14.24730000 14.23140000 14.22075000 14.25040000 14.30235534 0.05054217 1552 1519398000 2018.02.23 15:00 14.23140000 14.21849000 14.21411000 14.23540000 14.29436816 0.05365472 1198 1519399800 2018.02.23 15:30 14.21849000 14.19240000 14.19237000 14.22730000 14.28465691 0.05809026 1768 1519401600 2018.02.23 16:00 14.19240000 14.22590000 14.19081000 14.23620000 14.27906101 0.05790619 1727 1519403400 2018.02.23 16:30 14.22590000 14.24160000 14.21544000 14.24200000 14.27549330 0.05528102 2703 1519405200 2018.02.23 17:00 14.24020000 14.25650000 14.23850000 14.27929000 14.27368441 0.05153238 1525 1519407000 2018.02.23 17:30 14.25650000 14.23370000 14.21760000 14.25971000 14.26987637 0.04824839 1445 1519408800 2018.02.23 18:00 14.23370000 14.20976000 14.19530000 14.23820000 14.26415100 0.04526503 1747 1519410600 2018.02.23 18:30 14.21077000 14.20170000 14.19571000 14.21077000 14.25820329 0.04119821 985 1519412400 2018.02.23 19:00 14.20170000 14.22240000 14.20093000 14.23490000 14.25479345 0.03620901 1973 1519414200 2018.02.23 19:30 14.22270000 14.23860000 14.21561000 14.24670000 14.25325122 0.03248030 2022 1519416000 2018.02.23 20:00 14.23860000 14.22530000 14.20650000 14.24810000 14.25058920 0.02756003 2192 1519417800 2018.02.23 20:30 14.22450000 14.21160000 14.20700000 14.23130000 14.24687594 0.02749923 2103 1519419600 2018.02.23 21:00 14.21170000 14.19090000 14.18990000 14.21440000 14.24154490 0.02804030 972 1519421400 2018.02.23 21:30 14.19070000 14.20512000 14.19070000 14.20630000 14.23807586 0.02763780 1075 1519423200 2018.02.23 22:00 14.20512000 14.20550000 14.19758000 14.20570000 14.23497340 0.02633098 1072 1519425000 2018.02.23 22:30 14.20550000 14.20420000 14.20180000 14.21690000 14.23204260 0.02490967 817 1519426800 2018.02.23 23:00 14.20480000 14.19630000 14.19000000 14.20560000 14.22863854 0.02290198 445 1519428600 2018.02.23 23:30 14.19270000 14.18840000 14.18600000 14.19780000 14.22480630 0.02074836 509 1519603200 2018.02.26 00:00 14.19890000 14.21580000 14.19590000 14.21870000 14.22394856 0.01986203 104 1519605000 2018.02.26 00:30 14.21560000 14.22680000 14.18561000 14.22690000 14.22422012 0.01991901 107 1519606800 2018.02.26 01:00 14.22720000 14.22350000 14.22050000 14.23280000 14.22415154 0.01984945 184 1519608600 2018.02.26 01:30 14.22390000 14.21690000 14.18845000 14.22520000 14.22346092 0.01835358 243 1519610400 2018.02.26 02:00 14.21730000 14.21290000 14.20489000 14.22100000 14.22245512 0.01813529 252 1519612200 2018.02.26 02:30 14.21290000 14.22070000 14.21290000 14.22370000 14.22228796 0.01756024 195 1519614000 2018.02.26 03:00 14.22120000 14.21050000 14.21050000 14.23060000 14.22116530 0.01540317 270 1519615800 2018.02.26 03:30 14.21050000 14.20430000 14.19990000 14.21810000 14.21955908 0.01467460 403 1519617600 2018.02.26 04:00 14.20410000 14.20560000 14.20040000 14.20700000 14.21822964 0.01415022 249 1519619400 2018.02.26 04:30 14.20590000 14.20030000 14.19980000 14.20960000 14.21652206 0.01348429 319 1519621200 2018.02.26 05:00 14.20030000 14.20020000 14.19570000 14.20550000 14.21496758 0.01326990 670 1519623000 2018.02.26 05:30 14.20020000 14.21420000 14.19810000 14.21530000 14.21489447 0.01213757 814 1519624800 2018.02.26 06:00 14.21410000 14.21440000 14.21290000 14.22120000 14.21484738 0.01188740 575 1519626600 2018.02.26 06:30 14.21420000 14.21220000 14.21170000 14.21720000 14.21459525 0.01174581 568 1519628400 2018.02.26 07:00 14.21210000 14.20120000 14.20020000 14.21210000 14.21331951 0.01029994 609 1519630200 2018.02.26 07:30 14.20100000 14.19900000 14.19190000 14.21080000 14.21195575 0.01010394 1014 1519632000 2018.02.26 08:00 14.19850000 14.20610000 14.18710000 14.20660000 14.21139806 0.00991826 3127 1519633800 2018.02.26 08:30 14.20610000 14.19550000 14.19390000 14.20790000 14.20988396 0.01005724 1338 1519635600 2018.02.26 09:00 14.19550000 14.18570000 14.17810000 14.20580000 14.20758072 0.01079146 3111 1519637400 2018.02.26 09:30 14.18570000 14.20641000 14.18350000 14.22900000 14.20746923 0.00991823 1669 1519639200 2018.02.26 10:00 14.20641000 14.24040000 14.18690000 14.24270000 14.21060549 0.01200355 1907 1519641000 2018.02.26 10:30 14.24030000 14.24690000 14.23810000 14.25553000 14.21406211 0.01439186 1947 1519642800 2018.02.26 11:00 14.24690000 14.26190000 14.24190000 14.26870000 14.21861810 0.01869938 1465 1519644600 2018.02.26 11:30 14.26190000 14.25511000 14.24810000 14.27788000 14.22209352 0.02134436 2009 1519646400 2018.02.26 12:00 14.25511000 14.25900000 14.25071000 14.26900000 14.22560842 0.02382760 1176 1519648200 2018.02.26 12:30 14.25770000 14.26580000 14.25750000 14.28220000 14.22943619 0.02665997 1350 1519650000 2018.02.26 13:00 14.26580000 14.27910000 14.26420000 14.28270000 14.23416608 0.03004274 969 1519651800 2018.02.26 13:30 14.27910000 14.28250000 14.27610000 14.29110000 14.23876931 0.03264725 833 1519653600 2018.02.26 14:00 14.28240000 14.29030000 14.27993000 14.29460000 14.24367699 0.03529593 895 1519655400 2018.02.26 14:30 14.29030000 14.28020000 14.28020000 14.29170000 14.24715537 0.03594765 772 1519657200 2018.02.26 15:00 14.27910000 14.26914000 14.26730000 14.28540000 14.24924915 0.03532453 1529 1519659000 2018.02.26 15:30 14.26914000 14.26160000 14.25700000 14.27671000 14.25042542 0.03486695 1755 1519660800 2018.02.26 16:00 14.26160000 14.26330000 14.25204000 14.27330000 14.25165157 0.03433142 1540 1519662600 2018.02.26 16:30 14.26330000 14.26130000 14.25345000 14.26960000 14.25257047 0.03343033 1558 1519664400 2018.02.26 17:00 14.26130000 14.27770000 14.25470000 14.28680000 14.25496376 0.03222372 1809 1519666200 2018.02.26 17:30 14.27529000 14.29861000 14.27439000 14.30227000 14.25912054 0.03161615 1600 1519668000 2018.02.26 18:00 14.30014000 14.29435000 14.28530000 14.30870000 14.26247573 0.03057584 1952 1519669800 2018.02.26 18:30 14.29435000 14.28206000 14.27810000 14.30740000 14.26434090 0.02703770 1512 1519671600 2018.02.26 19:00 14.28242000 14.27453000 14.27100000 14.28460000 14.26531129 0.02053774 1246 1519673400 2018.02.26 19:30 14.27240000 14.24420000 14.21190000 14.27305000 14.26330069 0.01706163 2574 1519675200 2018.02.26 20:00 14.24430000 14.22990000 14.22030000 14.24770000 14.26011967 0.01913740 2015 1519677000 2018.02.26 20:30 14.22930000 14.22050000 14.20150000 14.23450000 14.25634637 0.02250194 1313 1519678800 2018.02.26 21:00 14.22090000 14.18580000 14.18310000 14.22270000 14.24962767 0.02997101 2170 1519680600 2018.02.26 21:30 14.18580000 14.20546000 14.17370000 14.21880000 14.24542122 0.03331541 1345 1519682400 2018.02.26 22:00 14.20546000 14.21170000 14.20030000 14.22130000 14.24220968 0.03541834 1386 1519684200 2018.02.26 22:30 14.21190000 14.23780000 14.21190000 14.23850000 14.24178971 0.03522254 1129 1519686000 2018.02.26 23:00 14.23660000 14.23470000 14.22620000 14.23690000 14.24111450 0.03452846 403 1519687800 2018.02.26 23:30 14.23280000 14.23520000 14.23080000 14.23550000 14.24055121 0.03349537 375 1519689600 2018.02.27 00:00 14.23160000 14.23050000 14.21660000 14.23200000 14.23959395 0.03197048 124 1519691400 2018.02.27 00:30 14.22940000 14.22630000 14.22600000 14.23120000 14.23832786 0.03113600 81 1519693200 2018.02.27 01:00 14.22590000 14.22730000 14.22250000 14.23530000 14.23727759 0.03071604 387 1519695000 2018.02.27 01:30 14.22710000 14.24670000 14.22400000 14.24760000 14.23817496 0.03010591 421 1519696800 2018.02.27 02:00 14.24670000 14.25220000 14.24570000 14.25480000 14.23951068 0.02951756 841 1519698600 2018.02.27 02:30 14.25220000 14.25490000 14.24750000 14.25690000 14.24097633 0.02915104 1111 1519700400 2018.02.27 03:00 14.25460000 14.25110000 14.24910000 14.25470000 14.24194049 0.02803685 547 1519702200 2018.02.27 03:30 14.25110000 14.25660000 14.24730000 14.25730000 14.24333663 0.02536443 603 1519704000 2018.02.27 04:00 14.25700000 14.26970000 14.25510000 14.26970000 14.24584743 0.02401633 283 1519705800 2018.02.27 04:30 14.26990000 14.26860000 14.26470000 14.27200000 14.24801434 0.02397928 300 1519707600 2018.02.27 05:00 14.26890000 14.28150000 14.26600000 14.28280000 14.25120345 0.02581784 350 1519709400 2018.02.27 05:30 14.28140000 14.25450000 14.24577000 14.28310000 14.25151741 0.02593035 1028 1519711200 2018.02.27 06:00 14.25500000 14.24106000 14.23920000 14.25500000 14.25052147 0.02513466 489 1519713000 2018.02.27 06:30 14.24159000 14.24651000 14.23769000 14.24730000 14.25013942 0.02408922 320 1519714800 2018.02.27 07:00 14.24660000 14.25728000 14.24358000 14.26195000 14.25081948 0.01959645 679 1519716600 2018.02.27 07:30 14.25728000 14.26230000 14.25332000 14.26400000 14.25191286 0.01722148 280 1519718400 2018.02.27 08:00 14.26230000 14.27090000 14.25620000 14.27310000 14.25372116 0.01558582 563 1519720200 2018.02.27 08:30 14.27150000 14.25990000 14.25490000 14.27180000 14.25430962 0.01533771 849 1519722000 2018.02.27 09:00 14.25969000 14.26983000 14.24060000 14.28115000 14.25578775 0.01528703 1198 1519723800 2018.02.27 09:30 14.26920000 14.26777000 14.25489000 14.28051000 14.25692892 0.01494318 1802 1519725600 2018.02.27 10:00 14.26666000 14.27890000 14.24900000 14.27900000 14.25902140 0.01468966 1540 1519727400 2018.02.27 10:30 14.27940000 14.31657000 14.27640000 14.33220000 14.26450222 0.01812334 1626 1519729200 2018.02.27 11:00 14.31733000 14.33013000 14.30530000 14.34630000 14.27075249 0.02200804 2107 1519731000 2018.02.27 11:30 14.32973000 14.34710000 14.32500000 14.35160000 14.27802368 0.02799161 1121 1519732800 2018.02.27 12:00 14.34710000 14.35676000 14.34240000 14.38410000 14.28552237 0.03362006 1427 1519734600 2018.02.27 12:30 14.35713000 14.33780000 14.33280000 14.36420000 14.29050120 0.03588168 1365 1519736400 2018.02.27 13:00 14.33780000 14.32530000 14.31710000 14.34110000 14.29381537 0.03630697 1231 1519738200 2018.02.27 13:30 14.32540000 14.32070000 14.31580000 14.34030000 14.29637581 0.03634041 1020 1519740000 2018.02.27 14:00 14.32070000 14.32810000 14.31190000 14.33330000 14.29939716 0.03710153 1031 1519741800 2018.02.27 14:30 14.32810000 14.33150000 14.32400000 14.33620000 14.30245457 0.03770454 929 1519743600 2018.02.27 15:00 14.33150000 14.33209000 14.32790000 14.34350000 14.30527700 0.03851958 1599 1519745400 2018.02.27 15:30 14.33079000 14.33360000 14.31780000 14.34915000 14.30797442 0.03777424 3083 1519747200 2018.02.27 16:00 14.33360000 14.34710000 14.31330000 14.35270000 14.31170067 0.03616772 2283 1519749000 2018.02.27 16:30 14.34620000 14.38099000 14.33100000 14.38467000 14.31829965 0.03695419 2626 1519750800 2018.02.27 17:00 14.37869000 14.35100000 14.32224000 14.39590000 14.32141397 0.03532852 2494 1519752600 2018.02.27 17:30 14.35230000 14.35869000 14.34920000 14.39080000 14.32496407 0.03390604 2850 1519754400 2018.02.27 18:00 14.35640000 14.33540000 14.32130000 14.37630000 14.32595797 0.03176347 2790 1519756200 2018.02.27 18:30 14.33550000 14.33640000 14.32430000 14.35760000 14.32695245 0.02811682 1565 1519758000 2018.02.27 19:00 14.33520000 14.33150000 14.31950000 14.34380000 14.32738555 0.02497870 1543 1519759800 2018.02.27 19:30 14.33150000 14.33450000 14.31100000 14.33700000 14.32806311 0.02092723 1433 1519761600 2018.02.27 20:00 14.33450000 14.32051000 14.30010000 14.33590000 14.32734377 0.01828819 1318 1519763400 2018.02.27 20:30 14.32002000 14.32450000 14.30181000 14.32930000 14.32707294 0.01830310 880 1519765200 2018.02.27 21:00 14.32450000 14.35640000 14.31790000 14.36260000 14.32986599 0.01777467 2801 1519767000 2018.02.27 21:30 14.35720000 14.36192000 14.34169000 14.37560000 14.33291875 0.01727583 1775 1519768800 2018.02.27 22:00 14.36192000 14.35380000 14.33310000 14.37370000 14.33490744 0.01634831 1402 1519770600 2018.02.27 22:30 14.35380000 14.36520000 14.35110000 14.36800000 14.33779245 0.01682991 696 1519772400 2018.02.27 23:00 14.36370000 14.33900000 14.32130000 14.36800000 14.33790745 0.01656888 715 1519774200 2018.02.27 23:30 14.33900000 14.33730000 14.32900000 14.34900000 14.33784960 0.01613478 522 1519776000 2018.02.28 00:00 14.31610000 14.31730000 14.31290000 14.31760000 14.33589250 0.01727632 71 1519777800 2018.02.28 00:30 14.31390000 14.31990000 14.31140000 14.32000000 14.33436940 0.01818728 121 1519779600 2018.02.28 01:00 14.31990000 14.32220000 14.31730000 14.32626000 14.33321041 0.01885393 180 1519781400 2018.02.28 01:30 14.32270000 14.32130000 14.32130000 14.33180000 14.33207609 0.01951761 261 1519783200 2018.02.28 02:00 14.32160000 14.33940000 14.30920000 14.34790000 14.33277360 0.01900691 1116 1519785000 2018.02.28 02:30 14.33890000 14.34070000 14.31460000 14.34960000 14.33352850 0.01550225 1266 1519786800 2018.02.28 03:00 14.34070000 14.33690000 14.32600000 14.34570000 14.33384959 0.01493611 547 1519788600 2018.02.28 03:30 14.33750000 14.32580000 14.32470000 14.34580000 14.33308296 0.01411930 590 1519790400 2018.02.28 04:00 14.32580000 14.33370000 14.31240000 14.33780000 14.33314173 0.01409880 1959 1519792200 2018.02.28 04:30 14.33390000 14.32150000 14.31220000 14.33520000 14.33203299 0.01451692 1895 1519794000 2018.02.28 05:00 14.32200000 14.33450000 14.31620000 14.33558000 14.33226795 0.01447561 850 1519795800 2018.02.28 05:30 14.33450000 14.33120000 14.32920000 14.33630000 14.33216624 0.01448959 606 1519797600 2018.02.28 06:00 14.33120000 14.32850000 14.32635000 14.33310000 14.33181707 0.01436358 433 1519799400 2018.02.28 06:30 14.32850000 14.33500000 14.32690000 14.33720000 14.33212021 0.01420042 414 1519801200 2018.02.28 07:00 14.33390000 14.33170000 14.33070000 14.33600000 14.33208019 0.01313029 337 1519803000 2018.02.28 07:30 14.33130000 14.32350000 14.32020000 14.33290000 14.33126303 0.01155877 305 1519804800 2018.02.28 08:00 14.32390000 14.32710000 14.31980000 14.33290000 14.33086655 0.01046367 614 1519806600 2018.02.28 08:30 14.32740000 14.34530000 14.32490000 14.34730000 14.33224116 0.00797592 626 1519808400 2018.02.28 09:00 14.34530000 14.36380000 14.33560000 14.37023000 14.33524677 0.01107404 1282 1519810200 2018.02.28 09:30 14.36320000 14.36730000 14.35506000 14.37420000 14.33829946 0.01395764 1435 1519812000 2018.02.28 10:00 14.37040000 14.37830000 14.35711000 14.38894000 14.34210903 0.01679007 2322 1519813800 2018.02.28 10:30 14.37830000 14.35851000 14.34550000 14.38150000 14.34367103 0.01688195 1422 1519815600 2018.02.28 11:00 14.35891000 14.31200000 14.31050000 14.35980000 14.34065474 0.01690522 2207 1519817400 2018.02.28 11:30 14.31100000 14.29420000 14.28589000 14.31670000 14.33623048 0.01890203 1900 1519819200 2018.02.28 12:00 14.29450000 14.31350000 14.27039000 14.32210000 14.33406567 0.01956090 1938 1519821000 2018.02.28 12:30 14.31380000 14.31710000 14.29710000 14.32830000 14.33244989 0.01992794 1716 1519822800 2018.02.28 13:00 14.31710000 14.33230000 14.31220000 14.33250000 14.33243562 0.01990404 1596 1519824600 2018.02.28 13:30 14.33310000 14.37680000 14.32740000 14.37710000 14.33666080 0.02185535 1357 1519826400 2018.02.28 14:00 14.37640000 14.35520000 14.34462000 14.38700000 14.33842644 0.02224931 1978 1519828200 2018.02.28 14:30 14.35520000 14.36700000 14.34650000 14.37300000 14.34114773 0.02285447 1671 1519830000 2018.02.28 15:00 14.36700000 14.34409000 14.34409000 14.37620000 14.34142794 0.02282991 1704 1519831800 2018.02.28 15:30 14.34289000 14.34430000 14.34059000 14.36400000 14.34170147 0.02273365 1937 1519833600 2018.02.28 16:00 14.34468000 14.34066000 14.32660000 14.35020000 14.34160228 0.02254120 1906 1519835400 2018.02.28 16:30 14.34066000 14.35740000 14.33490000 14.36530000 14.34310683 0.02275869 2109 1519837200 2018.02.28 17:00 14.35850000 14.35764000 14.35290000 14.37060000 14.34449094 0.02284753 2011 1519839000 2018.02.28 17:30 14.35801000 14.39540000 14.34712000 14.40180000 14.34933942 0.02499825 2710 1519840800 2018.02.28 18:00 14.39540000 14.37150000 14.36980000 14.40368000 14.35144995 0.02506050 2751 1519842600 2018.02.28 18:30 14.37150000 14.38412000 14.37090000 14.39210000 14.35456139 0.02623976 1581 1519844400 2018.02.28 19:00 14.38412000 14.38780000 14.37503000 14.39687000 14.35772697 0.02758530 1883 1519846200 2018.02.28 19:30 14.38780000 14.38770000 14.37250000 14.39860000 14.36058154 0.02884426 1741 1519848000 2018.02.28 20:00 14.38770000 14.41460000 14.38770000 14.42150000 14.36572616 0.03224918 1022 1519849800 2018.02.28 20:30 14.41460000 14.38340000 14.37860000 14.41470000 14.36740938 0.03295129 1379 1519851600 2018.02.28 21:00 14.38340000 14.37870000 14.37160000 14.39010000 14.36848468 0.03090915 1255 1519853400 2018.02.28 21:30 14.37900000 14.38400000 14.37850000 14.39380000 14.36996233 0.02655157 1136 1519855200 2018.02.28 22:00 14.38400000 14.38700000 14.36830000 14.38800000 14.37158496 0.02383302 856 1519857000 2018.02.28 22:30 14.38700000 14.38710000 14.36920000 14.38930000 14.37306259 0.02081012 681 1519858800 2018.02.28 23:00 14.38750000 14.38170000 14.38020000 14.39510000 14.37388520 0.01877082 483 1519860600 2018.02.28 23:30 14.38200000 14.37280000 14.37200000 14.38790000 14.37378184 0.01876257 568 1519862400 2018.03.01 00:00 14.36560000 14.37690000 14.36560000 14.38250000 14.37407881 0.01828954 148 1519864200 2018.03.01 00:30 14.37640000 14.37190000 14.36187000 14.37640000 14.37387131 0.01824405 104 1519866000 2018.03.01 01:00 14.37316000 14.37730000 14.37316000 14.38372000 14.37419785 0.01694366 224 1519867800 2018.03.01 01:30 14.37763000 14.37180000 14.37150000 14.37909000 14.37396948 0.01564240 229 1519869600 2018.03.01 02:00 14.37160000 14.37350000 14.36400000 14.37555000 14.37392477 0.01377574 242 1519871400 2018.03.01 02:30 14.37360000 14.38500000 14.36854000 14.38570000 14.37497955 0.01293822 446 1519873200 2018.03.01 03:00 14.38570000 14.39950000 14.37760000 14.40400000 14.37731483 0.01215252 794 1519875000 2018.03.01 03:30 14.39950000 14.38940000 14.38720000 14.40190000 14.37846580 0.01123442 746 1519876800 2018.03.01 04:00 14.38940000 14.39320000 14.38760000 14.40260000 14.37986906 0.01095614 788 1519878600 2018.03.01 04:30 14.39220000 14.39190000 14.38890000 14.39850000 14.38101486 0.01079238 618 1519880400 2018.03.01 05:00 14.39190000 14.38863000 14.38705000 14.39400000 14.38174011 0.01058804 546 1519882200 2018.03.01 05:30 14.38863000 14.37370000 14.37020000 14.39040000 14.38097439 0.01085198 855 1519884000 2018.03.01 06:00 14.37370000 14.38410000 14.36720000 14.38672000 14.38127207 0.00780093 564 1519885800 2018.03.01 06:30 14.38390000 14.38670000 14.38260000 14.38800000 14.38178901 0.00780059 373 1519887600 2018.03.01 07:00 14.38690000 14.38850000 14.38467000 14.39220000 14.38242815 0.00782232 438 1519889400 2018.03.01 07:30 14.38850000 14.40690000 14.38630000 14.40940000 14.38475881 0.00934659 363 1519891200 2018.03.01 08:00 14.40690000 14.41330000 14.39500000 14.41930000 14.38747701 0.01140858 559 1519893000 2018.03.01 08:30 14.41360000 14.43630000 14.41360000 14.44245000 14.39212682 0.01626902 516 1519894800 2018.03.01 09:00 14.43630000 14.43942000 14.41660000 14.44080000 14.39663094 0.02002941 1495 1519896600 2018.03.01 09:30 14.43883000 14.44260000 14.43661000 14.45750000 14.40100894 0.02271616 1186 1519898400 2018.03.01 10:00 14.44213000 14.47510000 14.43530000 14.47600000 14.40806523 0.02886875 1551 1519900200 2018.03.01 10:30 14.47510000 14.46320000 14.45950000 14.48604000 14.41331616 0.03146806 1774 1519902000 2018.03.01 11:00 14.46320000 14.50060000 14.46250000 14.50070000 14.42162891 0.03778563 1544 1519903800 2018.03.01 11:30 14.49990000 14.52350000 14.49990000 14.52753000 14.43133092 0.04463004 1641 1519905600 2018.03.01 12:00 14.52310000 14.50340000 14.49030000 14.52490000 14.43819464 0.04720875 2001 1519907400 2018.03.01 12:30 14.50480000 14.51080000 14.49870000 14.51330000 14.44510944 0.05004467 1479 1519909200 2018.03.01 13:00 14.50820000 14.46992000 14.46726000 14.51920000 14.44747235 0.04989032 1529 1519911000 2018.03.01 13:30 14.47150000 14.47153000 14.45960000 14.48575000 14.44976355 0.04896184 1313 1519912800 2018.03.01 14:00 14.47230000 14.50540000 14.46942000 14.51030000 14.45506226 0.04983574 1548 1519914600 2018.03.01 14:30 14.50540000 14.49680000 14.48510000 14.50740000 14.45903728 0.04934639 1500 1519916400 2018.03.01 15:00 14.49680000 14.53360000 14.49230000 14.53558000 14.46613850 0.05054639 1366 1519918200 2018.03.01 15:30 14.53010000 14.48893000 14.48520000 14.53682000 14.46830911 0.04664991 2118 1519920000 2018.03.01 16:00 14.48852000 14.50810000 14.48418000 14.50890000 14.47209872 0.04376964 1967 1519921800 2018.03.01 16:30 14.50810000 14.49639000 14.48890000 14.52130000 14.47441218 0.03973051 2708 1519923600 2018.03.01 17:00 14.48719000 14.48280000 14.47632000 14.50524000 14.47521102 0.03474487 2587 1519925400 2018.03.01 17:30 14.48103000 14.52500000 14.46412000 14.53240000 14.47995283 0.03215268 3110 1519927200 2018.03.01 18:00 14.52500000 14.50810000 14.48386000 14.53135000 14.48263351 0.02845276 2604 1519929000 2018.03.01 18:30 14.50880000 14.51430000 14.49570000 14.52960000 14.48564937 0.02644011 3700 1519930800 2018.03.01 19:00 14.51394000 14.52920000 14.50750000 14.54050000 14.48979704 0.02462225 2982 1519932600 2018.03.01 19:30 14.52920000 14.52650000 14.51600000 14.54980000 14.49329256 0.02217042 2836 1519934400 2018.03.01 20:00 14.52680000 14.56370000 14.52450000 14.56940000 14.49999803 0.02441715 2808 1519936200 2018.03.01 20:30 14.56370000 14.56800000 14.54830000 14.57050000 14.50647441 0.02559079 2398 1519938000 2018.03.01 21:00 14.56800000 14.54810000 14.53060000 14.57440000 14.51043875 0.02642341 3166 1519939800 2018.03.01 21:30 14.54760000 14.58389000 14.54660000 14.58450000 14.51743411 0.03033867 4248 1519941600 2018.03.01 22:00 14.58430000 14.57880000 14.56600000 14.59490000 14.52327848 0.03312518 2119 1519943400 2018.03.01 22:30 14.57890000 14.56010000 14.55688000 14.59660000 14.52678529 0.03423198 1523 1519945200 2018.03.01 23:00 14.56010000 14.54040000 14.53500000 14.56640000 14.52808193 0.03196688 688 1519947000 2018.03.01 23:30 14.53930000 14.53720000 14.52560000 14.54214000 14.52895032 0.02939324 508 1519948800 2018.03.02 00:00 14.51834000 14.52767000 14.51834000 14.55830000 14.52882838 0.02892747 68 1519950600 2018.03.02 00:30 14.52168000 14.55650000 14.52168000 14.56340000 14.53146378 0.02835838 111 1519952400 2018.03.02 01:00 14.55480000 14.55206000 14.54400000 14.55510000 14.53342532 0.02856554 228 1519954200 2018.03.02 01:30 14.54820000 14.55081000 14.54220000 14.55599000 14.53508100 0.02683461 478 1519956000 2018.03.02 02:00 14.55120000 14.54260000 14.53730000 14.55120000 14.53579710 0.02608748 344 1519957800 2018.03.02 02:30 14.54220000 14.55640000 14.54200000 14.55690000 14.53775928 0.02452065 215 1519959600 2018.03.02 03:00 14.55640000 14.55730000 14.54790000 14.55840000 14.53962030 0.02099727 510 1519961400 2018.03.02 03:30 14.55700000 14.55730000 14.55320000 14.57170000 14.54130408 0.02050908 820 1519963200 2018.03.02 04:00 14.55740000 14.55980000 14.55390000 14.56970000 14.54306560 0.01879352 642 1519965000 2018.03.02 04:30 14.55980000 14.57230000 14.55810000 14.57870000 14.54584983 0.01745238 1185 1519966800 2018.03.02 05:00 14.57210000 14.57840000 14.57110000 14.57940000 14.54894984 0.01706024 561 1519968600 2018.03.02 05:30 14.57790000 14.57470000 14.56940000 14.58140000 14.55140224 0.01609820 1004 1519970400 2018.03.02 06:00 14.57490000 14.56930000 14.56620000 14.58570000 14.55310679 0.01568558 637 1519972200 2018.03.02 06:30 14.56910000 14.56290000 14.56230000 14.56910000 14.55403947 0.01519459 365 1519974000 2018.03.02 07:00 14.56280000 14.55800000 14.55598000 14.57060000 14.55441667 0.01504762 730 1519975800 2018.03.02 07:30 14.55750000 14.56800000 14.55750000 14.58100000 14.55571032 0.01358509 736 1519977600 2018.03.02 08:00 14.56780000 14.56830000 14.55850000 14.58210000 14.55690934 0.01276574 1850 1519979400 2018.03.02 08:30 14.56860000 14.56530000 14.56150000 14.57570000 14.55770845 0.01285501 998 1519981200 2018.03.02 09:00 14.56430000 14.52970000 14.52360000 14.56760000 14.55504098 0.01392992 1671 1519983000 2018.03.02 09:30 14.52940000 14.55010000 14.52890000 14.56720000 14.55457041 0.01349941 2501 1519984800 2018.03.02 10:00 14.55010000 14.55510000 14.54420000 14.56640000 14.55462084 0.01206638 2043 1519986600 2018.03.02 10:30 14.55510000 14.53810000 14.53295000 14.55810000 14.55304743 0.01316037 1179 1519988400 2018.03.02 11:00 14.53788000 14.55239000 14.52922000 14.56794000 14.55298482 0.01318464 1725 1519990200 2018.03.02 11:30 14.55239000 14.55230000 14.54317000 14.55953000 14.55291960 0.01320357 1299 1519992000 2018.03.02 12:00 14.55283000 14.56041000 14.54050000 14.56211000 14.55363297 0.01277550 1210 1519993800 2018.03.02 12:30 14.56034000 14.55820000 14.53491000 14.56417000 14.55406792 0.01261151 1617 1519995600 2018.03.02 13:00 14.55820000 14.59860000 14.55660000 14.60120000 14.55830907 0.01459345 2562 1519997400 2018.03.02 13:30 14.59940000 14.63030000 14.59940000 14.64500000 14.56516535 0.02063499 2186 1519999200 2018.03.02 14:00 14.63030000 14.66190000 14.62980000 14.67241000 14.57437818 0.02973342 1839 1520001000 2018.03.02 14:30 14.66230000 14.72634000 14.65608000 14.72910000 14.58885073 0.04631958 1727 1520002800 2018.03.02 15:00 14.72686000 14.71216000 14.69870000 14.72720000 14.60059447 0.05601730 1730 1520004600 2018.03.02 15:30 14.71079000 14.71130000 14.69970000 14.71769000 14.61113785 0.06341533 2334 1520006400 2018.03.02 16:00 14.71130000 14.73800000 14.71030000 14.74812000 14.62321996 0.07181184 2044 1520008200 2018.03.02 16:30 14.73700000 14.76940000 14.73310000 14.77978000 14.63714187 0.08123995 3153 1520010000 2018.03.02 17:00 14.76940000 14.79061000 14.75986000 14.79940000 14.65175788 0.09014287 2453 1520011800 2018.03.02 17:30 14.79051000 14.78359000 14.75764000 14.79963000 14.66431332 0.09634593 2276 1520013600 2018.03.02 18:00 14.78200000 14.74125000 14.74125000 14.79280000 14.67164063 0.09751518 2682 1520015400 2018.03.02 18:30 14.74087000 14.72465000 14.71430000 14.76090000 14.67668914 0.09662382 3573 1520017200 2018.03.02 19:00 14.72465000 14.71150000 14.70930000 14.74860000 14.68000446 0.09192018 2466 1520019000 2018.03.02 19:30 14.71170000 14.69520000 14.68945000 14.71920000 14.68145165 0.08752710 1588 1520020800 2018.03.02 20:00 14.69520000 14.70940000 14.69520000 14.72500000 14.68411340 0.08338104 1702 1520022600 2018.03.02 20:30 14.70880000 14.70090000 14.69480000 14.71110000 14.68571212 0.07688732 1532 1520024400 2018.03.02 21:00 14.70090000 14.70200000 14.68160000 14.71170000 14.68726335 0.07091333 1151 1520026200 2018.03.02 21:30 14.70200000 14.70820000 14.69600000 14.71040000 14.68925732 0.06407982 1211 1520028000 2018.03.02 22:00 14.70820000 14.70550000 14.69040000 14.71160000 14.69080424 0.05697604 959 1520029800 2018.03.02 22:30 14.70520000 14.67820000 14.67820000 14.71110000 14.68960384 0.04921813 721 1520031600 2018.03.02 23:00 14.67790000 14.68040000 14.67080000 14.69950000 14.68872728 0.04534515 479 1520033400 2018.03.02 23:30 14.67837000 14.67730000 14.67490000 14.69828000 14.68763897 0.04419751 415 1520208000 2018.03.05 00:00 14.69450000 14.72390000 14.68580000 14.73940000 14.69109240 0.04216603 330 1520209800 2018.03.05 00:30 14.72490000 14.70656000 14.68930000 14.72660000 14.69256550 0.04061078 476 1520211600 2018.03.05 01:00 14.70656000 14.66270000 14.66040000 14.71763000 14.68972117 0.04261685 1518 1520213400 2018.03.05 01:30 14.66228000 14.66150000 14.63980000 14.67608000 14.68703344 0.04436199 703 1520215200 2018.03.05 02:00 14.66962000 14.69780000 14.65120000 14.70632000 14.68805883 0.04236414 2440 1520217000 2018.03.05 02:30 14.70393000 14.71720000 14.67898000 14.74190000 14.69083418 0.03739360 1790 1520218800 2018.03.05 03:00 14.71740000 14.73320000 14.71613000 14.75380000 14.69486902 0.02972839 789 1520220600 2018.03.05 03:30 14.73330000 14.72440000 14.71740000 14.73710000 14.69768149 0.02225958 819 1520222400 2018.03.05 04:00 14.72450000 14.76340000 14.71830000 14.76350000 14.70394040 0.02396158 1517 1520224200 2018.03.05 04:30 14.76340000 14.78020000 14.75780000 14.78510000 14.71120322 0.02919225 906 1520226000 2018.03.05 05:00 14.78020000 14.76830000 14.75600000 14.78460000 14.71664101 0.03255570 323 1520227800 2018.03.05 05:30 14.76810000 14.76750000 14.76360000 14.77010000 14.72148472 0.03494005 558 1520229600 2018.03.05 06:00 14.76810000 14.76280000 14.76210000 14.76900000 14.72541951 0.03683377 302 1520231400 2018.03.05 06:30 14.76310000 14.76450000 14.76280000 14.76620000 14.72914146 0.03824396 250 1520233200 2018.03.05 07:00 14.76410000 14.77080000 14.75680000 14.77200000 14.73310894 0.03973978 668 1520235000 2018.03.05 07:30 14.77090000 14.74760000 14.74040000 14.77120000 14.73448904 0.03979792 895 1520236800 2018.03.05 08:00 14.74710000 14.77370000 14.74391000 14.77430000 14.73822342 0.04099281 1136 1520238600 2018.03.05 08:30 14.77363000 14.74420000 14.73835000 14.77580000 14.73879262 0.03886064 1453 1520240400 2018.03.05 09:00 14.74446000 14.75330000 14.71952000 14.76036000 14.74017427 0.03691149 1852 1520242200 2018.03.05 09:30 14.75330000 14.75763000 14.74380000 14.77427000 14.74183672 0.03444568 1835 1520244000 2018.03.05 10:00 14.75725000 14.73291000 14.71968000 14.76768000 14.74098656 0.03422235 1958 1520245800 2018.03.05 10:30 14.73291000 14.73416000 14.71937000 14.73990000 14.74033641 0.03338469 1640 1520247600 2018.03.05 11:00 14.73371000 14.72823000 14.72479000 14.75499000 14.73918342 0.02882111 1591 1520249400 2018.03.05 11:30 14.72779000 14.72410000 14.71460000 14.73815000 14.73774690 0.02378380 1290 1520251200 2018.03.05 12:00 14.72405000 14.71980000 14.71197000 14.73020000 14.73603767 0.02326612 1201 1520253000 2018.03.05 12:30 14.71921000 14.68220000 14.68220000 14.72866000 14.73091028 0.02834742 1265 1520254800 2018.03.05 13:00 14.68153000 14.67930000 14.67870000 14.69220000 14.72599501 0.03299783 1058 1520256600 2018.03.05 13:30 14.67940000 14.69620000 14.67750000 14.70353000 14.72315739 0.03514362 1508 1520258400 2018.03.05 14:00 14.69620000 14.64760000 14.64648000 14.70339000 14.71596145 0.04107278 1951 1520260200 2018.03.05 14:30 14.64668000 14.63133000 14.61647000 14.64910000 14.70790131 0.04603133 1490 1520262000 2018.03.05 15:00 14.62990000 14.64176000 14.60567000 14.64270000 14.70160214 0.04883519 1337 1520263800 2018.03.05 15:30 14.64160000 14.64990000 14.63190000 14.65683000 14.69667813 0.04978237 1134 1520265600 2018.03.05 16:00 14.64990000 14.66856000 14.64940000 14.67630000 14.69400021 0.04889301 1130 1520267400 2018.03.05 16:30 14.66895000 14.65029000 14.64410000 14.66969000 14.68983733 0.04858426 1517 1520269200 2018.03.05 17:00 14.65029000 14.62611000 14.62090000 14.66080000 14.68376806 0.04887932 1502 1520271000 2018.03.05 17:30 14.62573000 14.63110000 14.61438000 14.64300000 14.67875206 0.04947872 1820 1520272800 2018.03.05 18:00 14.63110000 14.61630000 14.60737000 14.63745000 14.67280424 0.04807297 2834 1520274600 2018.03.05 18:30 14.61640000 14.60084000 14.60080000 14.63977000 14.66595050 0.04940895 1484 1520276400 2018.03.05 19:00 14.60144000 14.61250000 14.59393000 14.62360000 14.66085998 0.04780613 1262 1520278200 2018.03.05 19:30 14.61320000 14.60890000 14.59930000 14.61970000 14.65591141 0.04481959 857 1520280000 2018.03.05 20:00 14.60980000 14.59060000 14.58120000 14.61480000 14.64969128 0.04447169 1173 1520281800 2018.03.05 20:30 14.59160000 14.59940000 14.58700000 14.60680000 14.64490163 0.04213960 2013 1520283600 2018.03.05 21:00 14.59940000 14.61467000 14.58860000 14.61904000 14.64202243 0.03847935 1237 1520285400 2018.03.05 21:30 14.61380000 14.59330000 14.59070000 14.61550000 14.63738220 0.03531325 872 1520287200 2018.03.05 22:00 14.59320000 14.58960000 14.58680000 14.59460000 14.63283151 0.03144725 781 1520289000 2018.03.05 22:30 14.59160000 14.59510000 14.59100000 14.60535000 14.62923803 0.03017384 483 1520290800 2018.03.05 23:00 14.59450000 14.59800000 14.59450000 14.60560000 14.62626298 0.02839521 363 1520292600 2018.03.05 23:30 14.59800000 14.59080000 14.58950000 14.60570000 14.62288556 0.02406395 328 1520294400 2018.03.06 00:00 14.58640000 14.58930000 14.58360000 14.59090000 14.61968693 0.02375276 75 1520296200 2018.03.06 00:30 14.58930000 14.58810000 14.58420000 14.58930000 14.61667865 0.02397195 212 1520298000 2018.03.06 01:00 14.58770000 14.59210000 14.58750000 14.59540000 14.61433783 0.02342860 366 1520299800 2018.03.06 01:30 14.59230000 14.59410000 14.58790000 14.59620000 14.61241042 0.02198720 437 1520301600 2018.03.06 02:00 14.59450000 14.60230000 14.59300000 14.60650000 14.61144752 0.01777549 585 1520303400 2018.03.06 02:30 14.60210000 14.60750000 14.60050000 14.61590000 14.61107157 0.01530919 880 1520305200 2018.03.06 03:00 14.60700000 14.59900000 14.59900000 14.61590000 14.60992189 0.01441413 759 1520307000 2018.03.06 03:30 14.59900000 14.60700000 14.58910000 14.61270000 14.60964362 0.01341749 793 1520308800 2018.03.06 04:00 14.60670000 14.61010000 14.59950000 14.61100000 14.60968708 0.01336927 752 1520310600 2018.03.06 04:30 14.60960000 14.62780000 14.58660000 14.63190000 14.61141212 0.01502898 1585 1520312400 2018.03.06 05:00 14.62840000 14.62120000 14.61990000 14.62840000 14.61234430 0.01584259 459 1520314200 2018.03.06 05:30 14.62100000 14.60180000 14.57626000 14.62150000 14.61134008 0.01527583 1404 1520316000 2018.03.06 06:00 14.60290000 14.60840000 14.59066000 14.61840000 14.61106007 0.01438164 434 1520317800 2018.03.06 06:30 14.61050000 14.60310000 14.57880000 14.61709000 14.61030197 0.01376697 307 1520319600 2018.03.06 07:00 14.60510000 14.61800000 14.58700000 14.61910000 14.61103512 0.01430029 261 1520321400 2018.03.06 07:30 14.61780000 14.62140000 14.59680000 14.62520000 14.61202225 0.01450920 274 1520323200 2018.03.06 08:00 14.62170000 14.60150000 14.58450000 14.62820000 14.61102013 0.01324764 635 1520325000 2018.03.06 08:30 14.60120000 14.59150000 14.58240000 14.60860000 14.60916107 0.01256712 715 1520326800 2018.03.06 09:00 14.59120000 14.57128000 14.56990000 14.60460000 14.60555335 0.01367712 819 1520328600 2018.03.06 09:30 14.57238000 14.59430000 14.56767000 14.59923000 14.60448160 0.01330762 1271 1520330400 2018.03.06 10:00 14.59430000 14.60710000 14.59120000 14.61015000 14.60473097 0.01290440 1126 1520332200 2018.03.06 10:30 14.60670000 14.61700000 14.57860000 14.61810000 14.60589945 0.01270309 1091 1520334000 2018.03.06 11:00 14.61700000 14.60520000 14.59900000 14.62540000 14.60583284 0.01232153 1053 1520335800 2018.03.06 11:30 14.60350000 14.50000000 14.49973000 14.60350000 14.59575352 0.02654393 2623 1520337600 2018.03.06 12:00 14.50000000 14.51710000 14.49480000 14.52740000 14.58826271 0.03285212 1355 1520339400 2018.03.06 12:30 14.51680000 14.51980000 14.49851000 14.52525000 14.58174245 0.03725651 1456 1520341200 2018.03.06 13:00 14.51970000 14.53523000 14.50792000 14.53680000 14.57731269 0.03955655 2059 1520343000 2018.03.06 13:30 14.53583000 14.54290000 14.52440000 14.55720000 14.57403529 0.04056866 2674 1520344800 2018.03.06 14:00 14.54360000 14.55700000 14.53949000 14.56020000 14.57241288 0.04033950 1892 1520346600 2018.03.06 14:30 14.55700000 14.55118000 14.54950000 14.56500000 14.57039071 0.03909181 1428 1520348400 2018.03.06 15:00 14.55150000 14.55960000 14.53023000 14.56950000 14.56936302 0.03765430 1965 1520350200 2018.03.06 15:30 14.55960000 14.57027000 14.55069000 14.58080000 14.56944940 0.03693756 1219 1520352000 2018.03.06 16:00 14.57069000 14.57520000 14.56439000 14.58300000 14.56999707 0.03587009 1584 1520353800 2018.03.06 16:30 14.57420000 14.57760000 14.56460000 14.58890000 14.57072116 0.03511243 1666 1520355600 2018.03.06 17:00 14.57660000 14.59483000 14.57660000 14.60584000 14.57301724 0.03400691 1729 1520357400 2018.03.06 17:30 14.59540000 14.61850000 14.58340000 14.61850000 14.57734893 0.03441934 1565 1520359200 2018.03.06 18:00 14.61850000 14.63492000 14.61810000 14.64550000 14.58283189 0.03754581 2124 1520361000 2018.03.06 18:30 14.63529000 14.61380000 14.61380000 14.64084000 14.58578124 0.03898394 1268 1520362800 2018.03.06 19:00 14.61350000 14.58980000 14.58920000 14.62600000 14.58616398 0.03897633 1535 1520364600 2018.03.06 19:30 14.58970000 14.58450000 14.58200000 14.60440000 14.58600550 0.03888469 1525 1520366400 2018.03.06 20:00 14.58450000 14.57620000 14.56710000 14.58830000 14.58507164 0.03833210 1439 1520368200 2018.03.06 20:30 14.57660000 14.59960000 14.57430000 14.61700000 14.58645530 0.03833198 1960 1520370000 2018.03.06 21:00 14.59940000 14.60730000 14.59890000 14.61010000 14.58844051 0.03921409 842 1520371800 2018.03.06 21:30 14.60730000 14.60820000 14.59850000 14.60890000 14.59032236 0.03484248 1108 1520373600 2018.03.06 22:00 14.60870000 14.62070000 14.59559000 14.62990000 14.59321547 0.03239472 962 1520375400 2018.03.06 22:30 14.62010000 14.59090000 14.58730000 14.63890000 14.59299495 0.02787115 1577 1520377200 2018.03.06 23:00 14.59636000 14.62210000 14.59636000 14.63700000 14.59576686 0.02603770 598 1520379000 2018.03.06 23:30 14.62210000 14.60990000 14.60920000 14.62430000 14.59711287 0.02360469 498 1520380800 2018.03.07 00:00 14.59030000 14.60440000 14.58260000 14.60600000 14.59780689 0.02195768 140 1520382600 2018.03.07 00:30 14.60450000 14.64440000 14.60450000 14.65630000 14.60224432 0.02193177 1508 1520384400 2018.03.07 01:00 14.64470000 14.68480000 14.63360000 14.68720000 14.61010677 0.02697000 550 1520386200 2018.03.07 01:30 14.68480000 14.64800000 14.64780000 14.71440000 14.61371565 0.02704779 611 1520388000 2018.03.07 02:00 14.64700000 14.70130000 14.64680000 14.71310000 14.62205702 0.03259799 995 1520389800 2018.03.07 02:30 14.70070000 14.70800000 14.68580000 14.71370000 14.63024206 0.03718758 743 1520391600 2018.03.07 03:00 14.70870000 14.66740000 14.66130000 14.71120000 14.63378091 0.03777022 1017 1520393400 2018.03.07 03:30 14.66740000 14.67050000 14.65420000 14.69120000 14.63727797 0.03905952 1781 1520395200 2018.03.07 04:00 14.67110000 14.67220000 14.64810000 14.68460000 14.64060388 0.04047020 2141 1520397000 2018.03.07 04:30 14.67300000 14.66790000 14.65670000 14.67980000 14.64320351 0.04099702 505 1520398800 2018.03.07 05:00 14.66850000 14.67940000 14.66020000 14.68850000 14.64665079 0.04060509 331 1520400600 2018.03.07 05:30 14.67990000 14.68570000 14.67990000 14.68950000 14.65036976 0.03961761 235 1520402400 2018.03.07 06:00 14.68520000 14.68800000 14.68340000 14.68860000 14.65395360 0.03725198 222 1520404200 2018.03.07 06:30 14.68730000 14.68250000 14.68140000 14.68810000 14.65667230 0.03594909 176 1520406000 2018.03.07 07:00 14.68230000 14.68680000 14.68130000 14.68830000 14.65954161 0.03494714 291 1520407800 2018.03.07 07:30 14.68680000 14.68760000 14.68410000 14.69240000 14.66221383 0.03357896 319 1520409600 2018.03.07 08:00 14.68660000 14.65010000 14.64800000 14.69350000 14.66106014 0.03241796 844 1520411400 2018.03.07 08:30 14.65000000 14.64440000 14.63680000 14.66070000 14.65947346 0.02888870 333 1520413200 2018.03.07 09:00 14.64440000 14.66058000 14.63600000 14.68689000 14.65957884 0.02762541 1136 1520415000 2018.03.07 09:30 14.66151000 14.66320000 14.66010000 14.68273000 14.65992371 0.02516839 1167 1520416800 2018.03.07 10:00 14.66420000 14.65619000 14.65180000 14.67910000 14.65956812 0.02211413 1141 1520418600 2018.03.07 10:30 14.65658000 14.70890000 14.65578000 14.71000000 14.66426640 0.02167837 1326 1520420400 2018.03.07 11:00 14.70790000 14.73155000 14.69790000 14.73350000 14.67067436 0.02324084 1175 1520422200 2018.03.07 11:30 14.73155000 14.76460000 14.73070000 14.76490000 14.67961966 0.02828411 1246 1520424000 2018.03.07 12:00 14.76460000 14.75460000 14.74200000 14.76760000 14.68676064 0.03178419 1135 1520425800 2018.03.07 12:30 14.75480000 14.76300000 14.74008000 14.76710000 14.69402153 0.03598311 1433 1520427600 2018.03.07 13:00 14.76366000 14.78880000 14.76240000 14.81487000 14.70304805 0.04202887 1276 1520429400 2018.03.07 13:30 14.78880000 14.77090000 14.77090000 14.80730000 14.70951014 0.04494810 1505 1520431200 2018.03.07 14:00 14.77090000 14.74980000 14.74340000 14.77150000 14.71334727 0.04568554 1223 1520433000 2018.03.07 14:30 14.74980000 14.76000000 14.74790000 14.77420000 14.71779039 0.04639605 1170 1520434800 2018.03.07 15:00 14.76000000 14.73209000 14.73209000 14.78350000 14.71915226 0.04591523 1540 1520436600 2018.03.07 15:30 14.73209000 14.72480000 14.71870000 14.75330000 14.71969014 0.04539059 1564 1520438400 2018.03.07 16:00 14.72420000 14.72460000 14.71230000 14.73760000 14.72015774 0.04489620 1252 1520440200 2018.03.07 16:30 14.72460000 14.72699000 14.69610000 14.72700000 14.72080843 0.04417026 1929 1520442000 2018.03.07 17:00 14.72699000 14.73730000 14.71833000 14.74220000 14.72237906 0.04372400 1784 1520443800 2018.03.07 17:30 14.73730000 14.71760000 14.71550000 14.74160000 14.72192391 0.04303322 1312 1520445600 2018.03.07 18:00 14.71760000 14.72480000 14.71010000 14.74940000 14.72219782 0.03990738 1676 1520447400 2018.03.07 18:30 14.72490000 14.72360000 14.70590000 14.72932000 14.72233137 0.03589180 1398 1520449200 2018.03.07 19:00 14.72305000 14.73350000 14.71820000 14.74760000 14.72339504 0.03290243 1252 1520451000 2018.03.07 19:30 14.73390000 14.71720000 14.70570000 14.73650000 14.72280504 0.03029847 1303 1520452800 2018.03.07 20:00 14.71720000 14.70710000 14.70710000 14.74170000 14.72130932 0.02750277 1464 1520454600 2018.03.07 20:30 14.70760000 14.72737000 14.70140000 14.74800000 14.72188653 0.02702663 1828 1520456400 2018.03.07 21:00 14.72755000 14.72800000 14.71270000 14.73240000 14.72246877 0.02661285 671 1520458200 2018.03.07 21:30 14.72800000 14.69240000 14.69110000 14.73350000 14.71960507 0.02731199 1011 1520460000 2018.03.07 22:00 14.69240000 14.71000000 14.68696000 14.71730000 14.71869030 0.02673303 941 1520461800 2018.03.07 22:30 14.70975000 14.69040000 14.68910000 14.71820000 14.71599599 0.02685652 690 1520463600 2018.03.07 23:00 14.68940000 14.68830000 14.68760000 14.69890000 14.71335828 0.02335738 335 1520465400 2018.03.07 23:30 14.68830000 14.68650000 14.68560000 14.70350000 14.71080035 0.02138236 624 1520467200 2018.03.08 00:00 14.68380000 14.68390000 14.67590000 14.68600000 14.70823841 0.02132506 58 1520469000 2018.03.08 00:30 14.68110000 14.68280000 14.67840000 14.68520000 14.70581570 0.01954253 104 1520470800 2018.03.08 01:00 14.68250000 14.68420000 14.68250000 14.68440000 14.70375706 0.01986354 132 1520472600 2018.03.08 01:30 14.68410000 14.69080000 14.68400000 14.69410000 14.70252306 0.01987337 201 1520474400 2018.03.08 02:00 14.69070000 14.69280000 14.68580000 14.69380000 14.70159705 0.01962070 277 1520476200 2018.03.08 02:30 14.69280000 14.68900000 14.68800000 14.69550000 14.70039733 0.01926600 349 1520478000 2018.03.08 03:00 14.68930000 14.68080000 14.67840000 14.69060000 14.69853092 0.01827083 265 1520479800 2018.03.08 03:30 14.68070000 14.66920000 14.66234000 14.68100000 14.69573750 0.01937559 626 1520481600 2018.03.08 04:00 14.66850000 14.67540000 14.66850000 14.68640000 14.69380059 0.01910694 758 1520483400 2018.03.08 04:30 14.67600000 14.67860000 14.66880000 14.68490000 14.69235292 0.01841178 1079 1520485200 2018.03.08 05:00 14.67930000 14.67900000 14.66620000 14.68300000 14.69108121 0.01630108 874 1520487000 2018.03.08 05:30 14.67890000 14.68000000 14.67120000 14.68610000 14.69002586 0.01543812 892 1520488800 2018.03.08 06:00 14.68000000 14.68320000 14.67302000 14.68690000 14.68937578 0.01503334 836 1520490600 2018.03.08 06:30 14.68370000 14.68240000 14.67202000 14.69080000 14.68871142 0.01241180 849 1520492400 2018.03.08 07:00 14.68341000 14.68803000 14.67690000 14.69270000 14.68864652 0.00874465 478 1520494200 2018.03.08 07:30 14.68803000 14.67400000 14.66860000 14.68920000 14.68725161 0.00876212 328 1520496000 2018.03.08 08:00 14.67410000 14.71920000 14.67330000 14.71920000 14.69029432 0.01119565 545 1520497800 2018.03.08 08:30 14.72090000 14.70890000 14.70600000 14.72710000 14.69206629 0.01270966 333 1520499600 2018.03.08 09:00 14.70890000 14.70450000 14.70160000 14.71818000 14.69325045 0.01351883 653 1520501400 2018.03.08 09:30 14.70450000 14.73050000 14.70100000 14.73611000 14.69679803 0.01713424 958 1520503200 2018.03.08 10:00 14.73130000 14.76161000 14.72190000 14.76470000 14.70297060 0.02415378 1024 1520505000 2018.03.08 10:30 14.76263000 14.78140000 14.74670000 14.78576000 14.71044006 0.03170953 1695 1520506800 2018.03.08 11:00 14.78140000 14.77750000 14.77540000 14.79780000 14.71682672 0.03660803 1264 1520508600 2018.03.08 11:30 14.77750000 14.75600000 14.75141000 14.78660000 14.72055751 0.03847959 1178 1520510400 2018.03.08 12:00 14.75600000 14.74490000 14.73939000 14.76683000 14.72287584 0.03917170 1173 1520512200 2018.03.08 12:30 14.74470000 14.73270000 14.71830000 14.74980000 14.72381148 0.03880857 1123 1520514000 2018.03.08 13:00 14.73160000 14.75260000 14.72710000 14.75700000 14.72655324 0.03894178 1296 1520515800 2018.03.08 13:30 14.75260000 14.75310000 14.74280000 14.76130000 14.72908150 0.03789427 1131 1520517600 2018.03.08 14:00 14.75310000 14.71860000 14.70114000 14.75310000 14.72808327 0.03578997 1418 1520519400 2018.03.08 14:30 14.72000000 14.74715000 14.70694000 14.78268000 14.72989915 0.03457820 2222 1520521200 2018.03.08 15:00 14.74715000 14.76660000 14.73970000 14.77570000 14.73339446 0.03402861 1557 1520523000 2018.03.08 15:30 14.76520000 14.73020000 14.71900000 14.78740000 14.73309023 0.03184861 4682 1520524800 2018.03.08 16:00 14.73020000 14.71410000 14.70181000 14.73160000 14.73128164 0.03013242 3373 1520526600 2018.03.08 16:30 14.71410000 14.70635000 14.69844000 14.72410000 14.72890720 0.02890077 2420 1520528400 2018.03.08 17:00 14.70576000 14.68920000 14.67174000 14.71190000 14.72512556 0.02965200 1990 1520530200 2018.03.08 17:30 14.68920000 14.69118000 14.67570000 14.70330000 14.72189265 0.02959782 2158 1520532000 2018.03.08 18:00 14.69026000 14.69140000 14.67668000 14.70145000 14.71898859 0.03153833 1660 1520533800 2018.03.08 18:30 14.69140000 14.66750000 14.65900000 14.69180000 14.71408491 0.03553239 1945 1520535600 2018.03.08 19:00 14.66750000 14.68050000 14.66150000 14.69300000 14.71088635 0.03773838 1143 1520537400 2018.03.08 19:30 14.68250000 14.69690000 14.68250000 14.69920000 14.70955431 0.03823650 881 1520539200 2018.03.08 20:00 14.69730000 14.68640000 14.68530000 14.70020000 14.70734914 0.03772086 1083 1520541000 2018.03.08 20:30 14.68620000 14.70260000 14.67530000 14.70430000 14.70689684 0.03408388 1178 1520542800 2018.03.08 21:00 14.70270000 14.69310000 14.68880000 14.70390000 14.70558286 0.03078603 947 1520544600 2018.03.08 21:30 14.69310000 14.67430000 14.65900000 14.69900000 14.70260354 0.03027450 1941 1520546400 2018.03.08 22:00 14.67380000 14.65310000 14.63300000 14.68240000 14.69788892 0.03188859 1435 1520548200 2018.03.08 22:30 14.65310000 14.66860000 14.65260000 14.68140000 14.69509949 0.03228046 1107 1520550000 2018.03.08 23:00 14.66790000 14.67070000 14.65310000 14.67414000 14.69277573 0.03057813 925 1520551800 2018.03.08 23:30 14.67100000 14.65090000 14.65050000 14.67528000 14.68878757 0.02956602 583 1520553600 2018.03.09 00:00 14.63810000 14.63860000 14.63300000 14.64680000 14.68400780 0.03161249 162 1520555400 2018.03.09 00:30 14.63880000 14.64410000 14.63460000 14.64790000 14.68020706 0.03013020 215 1520557200 2018.03.09 01:00 14.64310000 14.64890000 14.64310000 14.65617000 14.67722543 0.02430834 341 1520559000 2018.03.09 01:30 14.64890000 14.65130000 14.64290000 14.67116000 14.67475634 0.02200375 404 1520560800 2018.03.09 02:00 14.65150000 14.65470000 14.63680000 14.66610000 14.67284622 0.02058843 816 1520562600 2018.03.09 02:30 14.65420000 14.65350000 14.64539000 14.67410000 14.67100372 0.01951299 1020 1520564400 2018.03.09 03:00 14.65360000 14.64915000 14.63730000 14.65880000 14.66892241 0.01953089 827 1520566200 2018.03.09 03:30 14.64915000 14.65290000 14.64022000 14.65370000 14.66739647 0.01908736 668 1520568000 2018.03.09 04:00 14.65300000 14.66140000 14.64740000 14.66720000 14.66682538 0.01829911 1154 1520569800 2018.03.09 04:30 14.66100000 14.65652000 14.64473000 14.66880000 14.66584391 0.01834022 908 1520571600 2018.03.09 05:00 14.65530000 14.65420000 14.64790000 14.65870000 14.66473497 0.01809785 524 1520573400 2018.03.09 05:30 14.65430000 14.66100000 14.65230000 14.66260000 14.66437926 0.01655845 421 1520575200 2018.03.09 06:00 14.66120000 14.65390000 14.64450000 14.66130000 14.66338123 0.01571720 523 1520577000 2018.03.09 06:30 14.65410000 14.65540000 14.64800000 14.65550000 14.66262111 0.01283211 433 1520578800 2018.03.09 07:00 14.65530000 14.65830000 14.65380000 14.66910000 14.66220958 0.01065445 557 1520580600 2018.03.09 07:30 14.65810000 14.66341000 14.65400000 14.66740000 14.66232391 0.01038919 576 1520582400 2018.03.09 08:00 14.66306000 14.68300000 14.66070000 14.68320000 14.66429306 0.01231973 601 1520584200 2018.03.09 08:30 14.68350000 14.67430000 14.66950000 14.68350000 14.66524610 0.01307779 390 1520586000 2018.03.09 09:00 14.67576000 14.68469000 14.66502000 14.68872000 14.66709790 0.01485028 597 1520587800 2018.03.09 09:30 14.68416000 14.67330000 14.66360000 14.68860000 14.66768858 0.01482194 904 1520589600 2018.03.09 10:00 14.67308000 14.64570000 14.64086000 14.67500000 14.66559443 0.01301858 1036 1520591400 2018.03.09 10:30 14.64570000 14.64880000 14.62670000 14.65490000 14.66399496 0.01194352 994 1520593200 2018.03.09 11:00 14.64930000 14.66119000 14.64734000 14.66119000 14.66372782 0.01137963 1010 1520595000 2018.03.09 11:30 14.66119000 14.64630000 14.64547000 14.66860000 14.66206803 0.01122300 984 1520596800 2018.03.09 12:00 14.64630000 14.66140000 14.63800000 14.66180000 14.66200440 0.01109027 1069 1520598600 2018.03.09 12:30 14.66250000 14.64510000 14.63552000 14.66400000 14.66039446 0.01132198 983 1520600400 2018.03.09 13:00 14.64610000 14.63390000 14.62840000 14.65530000 14.65787118 0.01244822 928 1520602200 2018.03.09 13:30 14.63290000 14.63020000 14.61980000 14.63418000 14.65523583 0.01405438 1046 1520604000 2018.03.09 14:00 14.63026000 14.62969000 14.62289000 14.63570000 14.65280289 0.01542614 726 1520605800 2018.03.09 14:30 14.63006000 14.62684000 14.62140000 14.64410000 14.65033024 0.01690084 784 1520607600 2018.03.09 15:00 14.62646000 14.57789000 14.57789000 14.63790000 14.64343117 0.02449862 1377 1520609400 2018.03.09 15:30 14.57749000 14.56774000 14.55451000 14.60688000 14.63622248 0.03099943 3305 1520611200 2018.03.09 16:00 14.56800000 14.55980000 14.53762000 14.57520000 14.62894415 0.03694505 2280 1520613000 2018.03.09 16:30 14.55966000 14.54170000 14.53564000 14.57352000 14.62063518 0.04348796 2145 1520614800 2018.03.09 17:00 14.54170000 14.53874000 14.51329000 14.54747000 14.61283564 0.04855518 2356 1520616600 2018.03.09 17:30 14.53830000 14.55060000 14.51880000 14.55180000 14.60690844 0.05090561 1513 1520618400 2018.03.09 18:00 14.55060000 14.53979000 14.53756000 14.56400000 14.60051621 0.05191835 1517 1520620200 2018.03.09 18:30 14.54040000 14.55770000 14.53260000 14.55940000 14.59643847 0.05116189 1186 1520622000 2018.03.09 19:00 14.55770000 14.56310000 14.54730000 14.57300000 14.59326338 0.04845594 1384 1520623800 2018.03.09 19:30 14.56310000 14.54940000 14.54290000 14.56310000 14.58908592 0.04676985 1271 1520625600 2018.03.09 20:00 14.54980000 14.57190000 14.54966000 14.57370000 14.58744916 0.04543412 1540 1520627400 2018.03.09 20:30 14.57170000 14.57310000 14.56700000 14.58100000 14.58608257 0.04357478 1444 1520629200 2018.03.09 21:00 14.57290000 14.56820000 14.56100000 14.57470000 14.58437947 0.04046657 632 1520631000 2018.03.09 21:30 14.56790000 14.54810000 14.54790000 14.56890000 14.58092428 0.03879916 995 1520632800 2018.03.09 22:00 14.54810000 14.55590000 14.54220000 14.55670000 14.57854102 0.03460224 990 1520634600 2018.03.09 22:30 14.55560000 14.55320000 14.54400000 14.56160000 14.57612759 0.03132993 813 1520636400 2018.03.09 23:00 14.55330000 14.53900000 14.53770000 14.55620000 14.57259163 0.02885263 511 1520638200 2018.03.09 23:30 14.53790000 14.53580000 14.53580000 14.54580000 14.56908766 0.02598348 383 1520812800 2018.03.12 00:00 14.53740000 14.53630000 14.53630000 14.53940000 14.56596503 0.02200324 27 1520814600 2018.03.12 00:30 14.53610000 14.53010000 14.52820000 14.53640000 14.56254931 0.01689982 53 1520816400 2018.03.12 01:00 14.52940000 14.55000000 14.51899000 14.56630000 14.56135414 0.01602337 409 1520818200 2018.03.12 01:30 14.55180000 14.55640000 14.52700000 14.56040000 14.56088232 0.01569502 311 1520820000 2018.03.12 02:00 14.55580000 14.55780000 14.55460000 14.55780000 14.56058876 0.01552228 32 1520854200 2018.03.12 11:30 14.54467000 14.54811000 14.54408000 14.54926000 14.55940031 0.01448771 75 1520856000 2018.03.12 12:00 14.55044000 14.55880000 14.53980000 14.56340000 14.55934314 0.01370202 967 1520857800 2018.03.12 12:30 14.55870000 14.55490000 14.55420000 14.56110000 14.55891998 0.01338642 108