Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 147.71800000 147.74100000 0.00100000 3.00000000 23.00000000 0.00100000 0.89142450 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 151.51400000 151.49500000 151.45800000 151.58900000 151.49500000 0.00000000 2345 1518055200 2018.02.08 02:00 151.49600000 151.71400000 151.42900000 151.74800000 151.51585714 0.00000000 3814 1518056100 2018.02.08 02:15 151.71400000 151.80200000 151.68900000 151.86900000 151.54310884 0.00000000 3375 1518057000 2018.02.08 02:30 151.80100000 151.82500000 151.79900000 151.91800000 151.56995562 0.00000000 3414 1518057900 2018.02.08 02:45 151.82600000 151.76200000 151.72800000 151.87400000 151.58824556 0.00000000 4141 1518058800 2018.02.08 03:00 151.76400000 151.80800000 151.74000000 151.89000000 151.60917456 0.00000000 3767 1518059700 2018.02.08 03:15 151.80900000 151.88500000 151.78800000 151.89500000 151.63544365 0.00000000 3138 1518060600 2018.02.08 03:30 151.88600000 151.81200000 151.70400000 151.91600000 151.65225854 0.00000000 4035 1518061500 2018.02.08 03:45 151.81000000 151.81600000 151.78400000 151.90700000 151.66785296 0.00000000 3112 1518062400 2018.02.08 04:00 151.81300000 151.80400000 151.79200000 151.84500000 151.68081935 0.00000000 2717 1518063300 2018.02.08 04:15 151.80400000 151.88300000 151.75000000 151.88300000 151.70007465 0.00000000 2342 1518064200 2018.02.08 04:30 151.88300000 151.95600000 151.87500000 152.00000000 151.72444849 0.00000000 2651 1518065100 2018.02.08 04:45 151.95800000 151.93500000 151.91700000 152.01000000 151.74450101 0.00000000 2349 1518066000 2018.02.08 05:00 151.93500000 151.93500000 151.89300000 152.00900000 151.76264377 0.00000000 2099 1518066900 2018.02.08 05:15 151.93600000 151.90500000 151.85500000 151.94700000 151.77620151 0.00000000 2914 1518067800 2018.02.08 05:30 151.90500000 151.87700000 151.85000000 151.98300000 151.78580137 0.00000000 2605 1518068700 2018.02.08 05:45 151.87800000 151.86000000 151.84000000 151.93400000 151.79286790 0.00000000 2324 1518069600 2018.02.08 06:00 151.86100000 151.84300000 151.82800000 151.91100000 151.79764239 0.00000000 2250 1518070500 2018.02.08 06:15 151.84200000 151.96800000 151.80600000 152.01100000 151.81386692 0.00000000 3806 1518071400 2018.02.08 06:30 151.96900000 151.99200000 151.93400000 152.02900000 151.83083198 0.10730749 3892 1518072300 2018.02.08 06:45 151.99100000 152.05800000 151.96300000 152.07500000 151.85246703 0.08451471 2762 1518073200 2018.02.08 07:00 152.05800000 152.31900000 152.02000000 152.32900000 151.89689874 0.12090088 3659 1518074100 2018.02.08 07:15 152.32000000 152.47600000 152.22300000 152.52200000 151.95205124 0.17224662 3808 1518075000 2018.02.08 07:30 152.47600000 152.45500000 152.24800000 152.49700000 151.99995112 0.20573981 3673 1518075900 2018.02.08 07:45 152.45500000 152.47600000 152.41600000 152.49200000 152.04528911 0.22933476 2779 1518076800 2018.02.08 08:00 152.47600000 152.49400000 152.42200000 152.60700000 152.08802348 0.24968465 3646 1518077700 2018.02.08 08:15 152.49600000 152.42700000 152.41200000 152.49700000 152.12030696 0.26188659 2274 1518078600 2018.02.08 08:30 152.42700000 152.55000000 152.38100000 152.55200000 152.16123011 0.27619162 3057 1518079500 2018.02.08 08:45 152.54900000 152.48600000 152.43300000 152.61400000 152.19216057 0.27960472 3172 1518080400 2018.02.08 09:00 152.48500000 152.56500000 152.41400000 152.56900000 152.22766909 0.28322678 5238 1518081300 2018.02.08 09:15 152.56500000 152.47500000 152.46400000 152.60300000 152.25122441 0.28119757 4898 1518082200 2018.02.08 09:30 152.47500000 152.26000000 152.24000000 152.50100000 152.25206018 0.27344948 5826 1518083100 2018.02.08 09:45 152.25800000 152.04400000 152.00200000 152.32900000 152.23224493 0.26676506 4891 1518084000 2018.02.08 10:00 152.04500000 152.02800000 151.93300000 152.15100000 152.21279303 0.26275656 6997 1518084900 2018.02.08 10:15 152.02800000 152.04800000 151.99900000 152.16000000 152.19709846 0.25808326 4931 1518085800 2018.02.08 10:30 152.04700000 152.12200000 151.96700000 152.13800000 152.18994622 0.25007012 4600 1518086700 2018.02.08 10:45 152.12400000 151.84100000 151.83700000 152.15100000 152.15671325 0.26083208 4602 1518087600 2018.02.08 11:00 151.84400000 151.93700000 151.78700000 152.04100000 152.13578818 0.26440903 5020 1518088500 2018.02.08 11:15 151.93700000 151.99900000 151.87900000 152.03500000 152.12276073 0.26954272 3519 1518089400 2018.02.08 11:30 151.99700000 151.95200000 151.93500000 152.06400000 152.10649780 0.27870932 4257 1518090300 2018.02.08 11:45 151.95200000 152.11200000 151.94400000 152.12100000 152.10702182 0.27822512 3424 1518091200 2018.02.08 12:00 152.11200000 152.05000000 151.98800000 152.11900000 152.10159117 0.27712313 3839 1518092100 2018.02.08 12:15 152.04800000 152.13700000 151.91900000 152.15300000 152.10496344 0.26276229 3508 1518093000 2018.02.08 12:30 152.13700000 152.23900000 152.10400000 152.35800000 152.11772883 0.24747466 5030 1518093900 2018.02.08 12:45 152.23800000 152.31100000 152.21200000 152.37300000 152.13613561 0.23208159 3885 1518094800 2018.02.08 13:00 152.30900000 152.37000000 152.23800000 152.38800000 152.15840841 0.21897267 3528 1518095700 2018.02.08 13:15 152.37200000 152.51100000 152.34400000 152.53000000 152.19198856 0.22083495 3015 1518096600 2018.02.08 13:30 152.51100000 152.25300000 152.19900000 152.52500000 152.19779917 0.20648807 3897 1518097500 2018.02.08 13:45 152.25400000 152.21900000 152.12900000 152.46900000 152.19981830 0.19649022 5529 1518098400 2018.02.08 14:00 152.21500000 153.39100000 152.12400000 153.68600000 152.31326417 0.33514612 10562 1518099300 2018.02.08 14:15 153.39100000 153.17500000 152.94300000 153.48000000 152.39533425 0.40653700 8485 1518100200 2018.02.08 14:30 153.17200000 153.37200000 153.12800000 153.56300000 152.48835004 0.48724224 9143 1518101100 2018.02.08 14:45 153.37400000 153.36000000 153.25200000 153.45000000 152.57136432 0.54022038 7902 1518102000 2018.02.08 15:00 153.35800000 153.45100000 153.32900000 153.59800000 152.65513915 0.58683316 6947 1518102900 2018.02.08 15:15 153.45100000 153.76500000 153.41300000 153.83600000 152.76084018 0.65230975 6888 1518103800 2018.02.08 15:30 153.76500000 153.73600000 153.70900000 153.90600000 152.85371254 0.69962026 6573 1518104700 2018.02.08 15:45 153.73600000 153.81300000 153.58500000 153.81400000 152.94507325 0.72058055 6398 1518105600 2018.02.08 16:00 153.81200000 153.84100000 153.73700000 153.86000000 153.03039961 0.73492269 5247 1518106500 2018.02.08 16:15 153.83900000 153.92500000 153.83900000 154.04300000 153.11559965 0.74603055 6523 1518107400 2018.02.08 16:30 153.92800000 153.69700000 153.66300000 153.93900000 153.17097111 0.72328323 7051 1518108300 2018.02.08 16:45 153.69700000 153.64800000 153.46300000 153.75600000 153.21640243 0.70021557 7791 1518109200 2018.02.08 17:00 153.64900000 153.57700000 153.52700000 153.68300000 153.25074506 0.65972471 8126 1518110100 2018.02.08 17:15 153.57600000 153.37300000 153.34700000 153.70400000 153.26238839 0.61257523 7012 1518111000 2018.02.08 17:30 153.37400000 153.41100000 153.30600000 153.51100000 153.27654187 0.56943467 6988 1518111900 2018.02.08 17:45 153.40900000 152.98800000 152.84600000 153.47900000 153.24906170 0.53245542 9906 1518112800 2018.02.08 18:00 152.98800000 152.32300000 152.30300000 153.04100000 153.16086534 0.55046017 9605 1518113700 2018.02.08 18:15 152.32400000 151.61300000 151.59200000 152.48600000 153.01344960 0.66983464 11059 1518114600 2018.02.08 18:30 151.61300000 152.05100000 151.59800000 152.22700000 152.92178773 0.71788780 9370 1518115500 2018.02.08 18:45 152.05100000 151.81700000 151.81200000 152.18800000 152.81656985 0.79041280 8082 1518116400 2018.02.08 19:00 151.81900000 151.36800000 151.36100000 151.84300000 152.67861082 0.90255292 9304 1518117300 2018.02.08 19:15 151.37100000 151.39600000 151.28100000 151.60200000 152.55645741 0.99216343 8912 1518118200 2018.02.08 19:30 151.39600000 151.41300000 151.13000000 151.66700000 152.44755670 1.05325910 9184 1518119100 2018.02.08 19:45 151.41200000 151.07600000 150.82300000 151.41200000 152.31693225 1.12898506 9687 1518120000 2018.02.08 20:00 151.07600000 151.16700000 150.82700000 151.32300000 152.20741490 1.17145050 9769 1518120900 2018.02.08 20:15 151.16600000 151.43700000 151.14200000 151.55600000 152.13404205 1.15812007 8521 1518121800 2018.02.08 20:30 151.43800000 151.70300000 151.39900000 151.70900000 152.09299042 1.11913355 8221 1518122700 2018.02.08 20:45 151.70700000 151.80500000 151.62000000 151.85500000 152.06556277 1.06078320 7884 1518123600 2018.02.08 21:00 151.80400000 151.84100000 151.64400000 151.93100000 152.04417584 0.98988145 6857 1518124500 2018.02.08 21:15 151.84600000 151.80800000 151.71000000 152.00400000 152.02168290 0.90121996 6369 1518125400 2018.02.08 21:30 151.80800000 151.72300000 151.62700000 151.81700000 151.99323691 0.82478737 5760 1518126300 2018.02.08 21:45 151.72200000 151.55200000 151.52800000 151.83800000 151.95121435 0.74369759 5423 1518127200 2018.02.08 22:00 151.55000000 151.48500000 151.40400000 151.69700000 151.90681298 0.65294131 6774 1518128100 2018.02.08 22:15 151.48700000 151.45500000 151.36000000 151.58600000 151.86378317 0.56503900 5010 1518129000 2018.02.08 22:30 151.45500000 151.29600000 151.16500000 151.48600000 151.80970858 0.44408526 5819 1518129900 2018.02.08 22:45 151.29900000 151.10700000 151.07200000 151.29900000 151.74278396 0.35372047 6141 1518130800 2018.02.08 23:00 151.10800000 151.21900000 151.10800000 151.33100000 151.69289977 0.31925781 2874 1518131700 2018.02.08 23:15 151.21800000 151.16400000 151.07200000 151.43800000 151.64252836 0.31322159 2109 1518132600 2018.02.08 23:30 151.16400000 151.26800000 151.16400000 151.27100000 151.60685900 0.29098652 1203 1518133500 2018.02.08 23:45 151.27000000 151.29200000 151.17400000 151.34500000 151.57687242 0.27863855 1331 1518134400 2018.02.09 00:00 151.27300000 151.33800000 151.24000000 151.48800000 151.55412267 0.26836703 1318 1518135300 2018.02.09 00:15 151.34500000 151.39100000 151.30200000 151.44400000 151.53858718 0.26151998 1427 1518136200 2018.02.09 00:30 151.39600000 151.48000000 151.36500000 151.54400000 151.53300745 0.25806778 1148 1518137100 2018.02.09 00:45 151.48000000 151.40300000 151.34600000 151.48300000 151.52062578 0.23455774 775 1518138000 2018.02.09 01:00 151.40700000 151.27100000 151.27100000 151.42700000 151.49685190 0.22176082 1571 1518138900 2018.02.09 01:15 151.27600000 151.34100000 151.19100000 151.35700000 151.48200886 0.22126143 2198 1518139800 2018.02.09 01:30 151.34100000 151.28600000 151.20800000 151.39100000 151.46334135 0.21610751 1975 1518140700 2018.02.09 01:45 151.28900000 151.28500000 151.18700000 151.40500000 151.44635646 0.20149812 2609 1518141600 2018.02.09 02:00 151.28700000 151.38900000 151.23200000 151.40000000 151.44089394 0.17960519 3733 1518142500 2018.02.09 02:15 151.39000000 151.44200000 151.33800000 151.47400000 151.44099928 0.15980279 2867 1518143400 2018.02.09 02:30 151.44100000 151.61000000 151.39900000 151.61800000 151.45709459 0.16142506 2973 1518144300 2018.02.09 02:45 151.61000000 151.57300000 151.47900000 151.66300000 151.46813320 0.16929482 3609 1518145200 2018.02.09 03:00 151.56900000 151.78700000 151.50200000 151.86200000 151.49850146 0.20154882 3723 1518146100 2018.02.09 03:15 151.78500000 151.73900000 151.68800000 152.07900000 151.52140609 0.22178107 5089 1518147000 2018.02.09 03:30 151.73900000 151.90600000 151.64000000 151.94800000 151.55803408 0.25141903 5536 1518147900 2018.02.09 03:45 151.90300000 151.61800000 151.59700000 151.90400000 151.56374512 0.23366516 4759 1518148800 2018.02.09 04:00 151.61800000 151.49900000 151.40900000 151.71200000 151.55757892 0.21806507 5646 1518149700 2018.02.09 04:15 151.49900000 151.73300000 151.44900000 151.73600000 151.57428569 0.21007590 4671 1518150600 2018.02.09 04:30 151.73300000 151.64600000 151.49900000 151.79700000 151.58111562 0.20184167 4338 1518151500 2018.02.09 04:45 151.64600000 151.67300000 151.56800000 151.71100000 151.58986651 0.19524411 3418 1518152400 2018.02.09 05:00 151.67300000 151.86100000 151.66400000 151.87100000 151.61568875 0.20377138 3476 1518153300 2018.02.09 05:15 151.86100000 151.88100000 151.80300000 152.01400000 151.64095649 0.21308982 3557 1518154200 2018.02.09 05:30 151.88200000 152.02100000 151.83400000 152.04900000 151.67715111 0.23609053 4784 1518155100 2018.02.09 05:45 152.02200000 151.90400000 151.85100000 152.10000000 151.69875577 0.23947778 4237 1518156000 2018.02.09 06:00 151.90500000 151.92800000 151.82400000 151.99500000 151.72058855 0.23058136 2927 1518156900 2018.02.09 06:15 151.92900000 151.89300000 151.86700000 151.98200000 151.73700869 0.22120291 2633 1518157800 2018.02.09 06:30 151.89400000 151.87600000 151.85100000 151.91000000 151.75024596 0.20132502 2559 1518158700 2018.02.09 06:45 151.87600000 151.73500000 151.69600000 151.93400000 151.74879396 0.17228047 2248 1518159600 2018.02.09 07:00 151.73500000 151.66300000 151.66100000 151.76700000 151.74062311 0.15379426 2866 1518160500 2018.02.09 07:15 151.66100000 151.73800000 151.60800000 151.76500000 151.74037329 0.13858597 3380 1518161400 2018.02.09 07:30 151.73800000 151.87000000 151.71600000 151.89400000 151.75271869 0.13579210 2116 1518162300 2018.02.09 07:45 151.87000000 151.96900000 151.76700000 152.02300000 151.77331691 0.13327974 3515 1518163200 2018.02.09 08:00 151.96900000 151.93800000 151.87300000 152.03100000 151.78900101 0.13555965 2414 1518164100 2018.02.09 08:15 151.93700000 151.99200000 151.88800000 152.02500000 151.80833425 0.13998308 2329 1518165000 2018.02.09 08:30 151.99200000 152.19200000 151.98000000 152.33800000 151.84487384 0.16161841 3425 1518165900 2018.02.09 08:45 152.18800000 152.19800000 152.01200000 152.22900000 151.87850491 0.17280575 2730 1518166800 2018.02.09 09:00 152.20100000 152.36900000 152.07300000 152.40000000 151.92521873 0.18571520 5808 1518167700 2018.02.09 09:15 152.36900000 152.50100000 152.32500000 152.61400000 151.98005504 0.22436943 5142 1518168600 2018.02.09 09:30 152.50200000 152.51200000 152.38700000 152.57100000 152.03071646 0.24678916 4904 1518169500 2018.02.09 09:45 152.51100000 152.57800000 152.48600000 152.67900000 152.08283870 0.26865440 5353 1518170400 2018.02.09 10:00 152.57900000 152.42800000 152.36600000 152.60400000 152.11571121 0.27982054 5621 1518171300 2018.02.09 10:15 152.42700000 152.41100000 152.31700000 152.44500000 152.14383395 0.28701585 5049 1518172200 2018.02.09 10:30 152.41100000 152.70500000 152.39700000 152.74800000 152.19727834 0.32058219 5451 1518173100 2018.02.09 10:45 152.70500000 152.55500000 152.53100000 152.75200000 152.23134707 0.33027099 3653 1518174000 2018.02.09 11:00 152.55500000 152.33200000 152.30500000 152.57000000 152.24093306 0.32588313 3831 1518174900 2018.02.09 11:15 152.33400000 152.29700000 152.26600000 152.37900000 152.24627277 0.31756112 3018 1518175800 2018.02.09 11:30 152.29700000 152.15100000 152.11800000 152.32500000 152.23719917 0.30628093 4646 1518176700 2018.02.09 11:45 152.15200000 151.78600000 151.69300000 152.17500000 152.19422782 0.30136581 5592 1518177600 2018.02.09 12:00 151.78700000 151.88500000 151.74300000 151.89100000 152.16477755 0.28965190 4493 1518178500 2018.02.09 12:15 151.88600000 151.83500000 151.80800000 151.89300000 152.13337017 0.29156608 2851 1518179400 2018.02.09 12:30 151.83600000 151.76600000 151.74900000 151.88700000 152.09838253 0.30915483 4315 1518180300 2018.02.09 12:45 151.76600000 151.68100000 151.57200000 151.85600000 152.05863181 0.33697802 5024 1518181200 2018.02.09 13:00 151.68100000 151.49600000 151.46600000 151.68600000 152.00504783 0.38066708 3882 1518182100 2018.02.09 13:15 151.49600000 151.38900000 151.37000000 151.63100000 151.94637661 0.42978961 3959 1518183000 2018.02.09 13:30 151.39100000 151.24800000 151.10800000 151.40300000 151.87986455 0.48142147 5608 1518183900 2018.02.09 13:45 151.24800000 150.89600000 150.72600000 151.26000000 151.78616317 0.56043924 9704 1518184800 2018.02.09 14:00 150.89700000 150.51100000 150.50300000 150.90500000 151.66471906 0.65764932 7637 1518185700 2018.02.09 14:15 150.51000000 150.35200000 150.34300000 150.57100000 151.53969819 0.73710834 5265 1518186600 2018.02.09 14:30 150.35200000 150.01400000 149.99800000 150.39200000 151.39439360 0.82748905 6452 1518187500 2018.02.09 14:45 150.01300000 150.30400000 149.98200000 150.30800000 151.29054659 0.85326632 5209 1518188400 2018.02.09 15:00 150.30300000 150.53000000 150.27600000 150.54200000 151.21811358 0.85377234 5925 1518189300 2018.02.09 15:15 150.53100000 150.52700000 150.38200000 150.62300000 151.15229324 0.84359203 5117 1518190200 2018.02.09 15:30 150.52800000 150.62600000 150.37700000 150.75500000 151.10217008 0.78941653 6515 1518191100 2018.02.09 15:45 150.62600000 150.81500000 150.62500000 151.07700000 151.07482055 0.72737292 8376 1518192000 2018.02.09 16:00 150.81500000 150.79800000 150.61600000 150.86500000 151.04845668 0.67697248 5507 1518192900 2018.02.09 16:15 150.79800000 150.44100000 150.43300000 150.80600000 150.99060367 0.63452305 4253 1518193800 2018.02.09 16:30 150.44100000 150.35100000 150.20200000 150.63600000 150.92968903 0.59669170 9462 1518194700 2018.02.09 16:45 150.35100000 150.44400000 150.27800000 150.58000000 150.88343293 0.57458190 9304 1518195600 2018.02.09 17:00 150.44000000 150.31400000 150.22700000 150.45800000 150.82920123 0.54030076 8668 1518196500 2018.02.09 17:15 150.31300000 150.22500000 150.22500000 150.49500000 150.77165825 0.50222245 6441 1518197400 2018.02.09 17:30 150.22400000 150.10000000 149.91500000 150.25400000 150.70769080 0.46289518 7104 1518198300 2018.02.09 17:45 150.10100000 150.02900000 149.81300000 150.30700000 150.64305358 0.41997520 12586 1518199200 2018.02.09 18:00 150.02700000 150.10300000 149.89100000 150.20400000 150.59161991 0.37762879 9928 1518200100 2018.02.09 18:15 150.10300000 149.97700000 149.86400000 150.10300000 150.53308468 0.33798722 7384 1518201000 2018.02.09 18:30 149.97800000 149.99900000 149.89600000 150.26300000 150.48221947 0.29785110 5885 1518201900 2018.02.09 18:45 149.99900000 149.57500000 149.47800000 150.00300000 150.39581762 0.31238823 7094 1518202800 2018.02.09 19:00 149.57300000 149.40300000 149.35200000 149.66900000 150.30126356 0.35620546 6810 1518203700 2018.02.09 19:15 149.40300000 149.25900000 149.17200000 149.49800000 150.20200036 0.41130428 7834 1518204600 2018.02.09 19:30 149.26000000 149.03400000 148.95200000 149.44800000 150.09076223 0.48455778 7737 1518205500 2018.02.09 19:45 149.03200000 149.47100000 148.94000000 149.50100000 150.03173726 0.50638563 7400 1518206400 2018.02.09 20:00 149.47100000 149.30000000 149.21600000 149.47100000 149.96204799 0.52605191 6237 1518207300 2018.02.09 20:15 149.30100000 149.16700000 149.08400000 149.39100000 149.88632914 0.54731110 6389 1518208200 2018.02.09 20:30 149.16400000 149.21400000 148.91800000 149.23500000 149.82229779 0.54842275 6401 1518209100 2018.02.09 20:45 149.21200000 149.49100000 149.18000000 149.69000000 149.79074562 0.50868838 7768 1518210000 2018.02.09 21:00 149.49000000 149.93600000 149.48600000 150.11800000 149.80457937 0.45744628 9657 1518210900 2018.02.09 21:15 149.93600000 149.86600000 149.84500000 150.18500000 149.81042895 0.43556399 8224 1518211800 2018.02.09 21:30 149.86700000 149.88900000 149.74100000 150.02400000 149.81791191 0.42015096 7321 1518212700 2018.02.09 21:45 149.88600000 149.90900000 149.80800000 150.08000000 149.82658697 0.39904510 7444 1518213600 2018.02.09 22:00 149.90900000 149.96200000 149.70400000 149.96200000 149.83948345 0.38964597 7316 1518214500 2018.02.09 22:15 149.96400000 150.13000000 149.92000000 150.22000000 149.86715169 0.39700316 6150 1518215400 2018.02.09 22:30 150.13100000 150.25800000 150.10300000 150.28100000 149.90437534 0.42008634 6002 1518216300 2018.02.09 22:45 150.25800000 150.36800000 150.25500000 150.52700000 149.94853007 0.45284441 7064 1518217200 2018.02.09 23:00 150.36500000 150.39700000 150.33400000 150.50700000 149.99124149 0.48415044 3249 1518218100 2018.02.09 23:15 150.39700000 150.41300000 150.33600000 150.43400000 150.03140897 0.51392060 1706 1518219000 2018.02.09 23:30 150.41300000 150.45100000 150.39400000 150.46900000 150.07137002 0.54312273 2815 1518219900 2018.02.09 23:45 150.45100000 150.45200000 150.41500000 150.50100000 150.10762049 0.55637623 827 1518393600 2018.02.12 00:00 150.23900000 150.36400000 150.20700000 150.37400000 150.13203759 0.54807409 1630 1518394500 2018.02.12 00:15 150.36400000 150.43200000 150.35000000 150.43200000 150.16060544 0.52859084 2411 1518395400 2018.02.12 00:30 150.43200000 150.47000000 150.37200000 150.47300000 150.19007159 0.48087674 730 1518396300 2018.02.12 00:45 150.47000000 150.51300000 150.41700000 150.51300000 150.22082667 0.46927651 1251 1518397200 2018.02.12 01:00 150.51500000 150.26000000 150.21900000 150.51500000 150.22455747 0.42289265 2490 1518398100 2018.02.12 01:15 150.26000000 150.28900000 150.22100000 150.30200000 150.23069485 0.35219031 2528 1518399000 2018.02.12 01:30 150.29100000 150.39700000 150.27000000 150.44600000 150.24653344 0.27307405 1714 1518399900 2018.02.12 01:45 150.39200000 150.40400000 150.37000000 150.44000000 150.26153025 0.21713743 1252 1518400800 2018.02.12 02:00 150.40200000 150.35200000 150.34800000 150.44000000 150.27014642 0.20502694 2151 1518401700 2018.02.12 02:15 150.35100000 150.09300000 150.01800000 150.35700000 150.25327533 0.19078252 3210 1518402600 2018.02.12 02:30 150.09000000 150.15400000 150.00400000 150.18500000 150.24382054 0.17689871 2516 1518403500 2018.02.12 02:45 150.15400000 150.20600000 150.11100000 150.24300000 150.24021858 0.16219923 2733 1518404400 2018.02.12 03:00 150.20600000 150.38400000 150.17400000 150.42200000 150.25391205 0.14472239 3240 1518405300 2018.02.12 03:15 150.38600000 150.31700000 150.20600000 150.42800000 150.25992043 0.13882695 3971 1518406200 2018.02.12 03:30 150.31900000 150.27700000 150.27200000 150.34800000 150.26154705 0.13783344 3062 1518407100 2018.02.12 03:45 150.27700000 150.27400000 150.26700000 150.31400000 150.26273305 0.13506582 2275 1518408000 2018.02.12 04:00 150.27400000 150.29500000 150.25500000 150.35600000 150.26580609 0.13011121 1636 1518408900 2018.02.12 04:15 150.29500000 150.30200000 150.26500000 150.31700000 150.26925313 0.12430127 1351 1518409800 2018.02.12 04:30 150.30400000 150.40700000 150.27400000 150.40700000 150.28237188 0.11520016 1624 1518410700 2018.02.12 04:45 150.40700000 150.48600000 150.39300000 150.52200000 150.30176503 0.11084674 2272 1518411600 2018.02.12 05:00 150.48800000 150.44000000 150.42900000 150.48800000 150.31493027 0.11080865 1543 1518412500 2018.02.12 05:15 150.44000000 150.52800000 150.43700000 150.58200000 150.33522262 0.11471772 2235 1518413400 2018.02.12 05:30 150.52700000 150.60000000 150.46200000 150.60500000 150.36043952 0.12531301 2525 1518414300 2018.02.12 05:45 150.59500000 150.68100000 150.58100000 150.69700000 150.39096909 0.14422662 2676 1518415200 2018.02.12 06:00 150.68300000 150.73100000 150.66300000 150.75900000 150.42335298 0.16561652 2535 1518416100 2018.02.12 06:15 150.73000000 150.74300000 150.69000000 150.78000000 150.45379556 0.18375925 2307 1518417000 2018.02.12 06:30 150.74100000 150.68700000 150.68300000 150.76800000 150.47600550 0.19597573 1242 1518417900 2018.02.12 06:45 150.68700000 150.65200000 150.63400000 150.68900000 150.49276688 0.20372541 2806 1518418800 2018.02.12 07:00 150.65200000 150.57100000 150.56000000 150.65200000 150.50021766 0.20405944 1506 1518419700 2018.02.12 07:15 150.57300000 150.69400000 150.57200000 150.69900000 150.51867312 0.19138696 1485 1518420600 2018.02.12 07:30 150.69100000 150.63900000 150.60100000 150.74600000 150.53013282 0.17709158 1442 1518421500 2018.02.12 07:45 150.63900000 150.67600000 150.62100000 150.74800000 150.54402493 0.16633982 1351 1518422400 2018.02.12 08:00 150.67200000 150.68500000 150.62600000 150.68800000 150.55745113 0.16680821 1710 1518423300 2018.02.12 08:15 150.68500000 150.63500000 150.57800000 150.70100000 150.56483674 0.15936508 2009 1518424200 2018.02.12 08:30 150.63600000 150.56100000 150.48600000 150.65200000 150.56447133 0.14579178 1862 1518425100 2018.02.12 08:45 150.56200000 150.60000000 150.54000000 150.63000000 150.56785502 0.13039033 1776 1518426000 2018.02.12 09:00 150.59900000 150.55700000 150.48300000 150.59900000 150.56682120 0.11549739 3339 1518426900 2018.02.12 09:15 150.55700000 150.46600000 150.43800000 150.60600000 150.55721919 0.10539541 3107 1518427800 2018.02.12 09:30 150.46500000 150.40000000 150.40000000 150.55300000 150.54224593 0.11300020 4029 1518428700 2018.02.12 09:45 150.40200000 150.22100000 150.18100000 150.44600000 150.51165108 0.14672407 3436 1518429600 2018.02.12 10:00 150.22000000 150.22100000 150.01400000 150.26600000 150.48397002 0.17292021 5681 1518430500 2018.02.12 10:15 150.22500000 150.33900000 150.17900000 150.36600000 150.47016336 0.18266055 3664 1518431400 2018.02.12 10:30 150.33900000 150.77500000 150.20800000 150.80500000 150.49919542 0.17839611 4770 1518432300 2018.02.12 10:45 150.77800000 150.50300000 150.43000000 150.82600000 150.49955776 0.17356170 5102 1518433200 2018.02.12 11:00 150.50600000 150.70000000 150.50600000 150.79900000 150.51864750 0.16514353 5270 1518434100 2018.02.12 11:15 150.69800000 150.63100000 150.60400000 150.78700000 150.52934773 0.15685171 3924 1518435000 2018.02.12 11:30 150.63100000 150.47400000 150.44800000 150.71300000 150.52407652 0.15413769 3418 1518435900 2018.02.12 11:45 150.47300000 150.53200000 150.47300000 150.61700000 150.52483114 0.15137320 3420 1518436800 2018.02.12 12:00 150.53400000 150.47200000 150.37000000 150.54300000 150.51979960 0.15203692 2965 1518437700 2018.02.12 12:15 150.47200000 150.37100000 150.30100000 150.49200000 150.50562821 0.15163675 2805 1518438600 2018.02.12 12:30 150.37300000 150.47200000 150.35300000 150.48000000 150.50242552 0.14909142 2084 1518439500 2018.02.12 12:45 150.47200000 150.69000000 150.42700000 150.72500000 150.52028976 0.14947236 2929 1518440400 2018.02.12 13:00 150.69000000 150.61900000 150.60400000 150.82300000 150.52969073 0.14736988 2686 1518441300 2018.02.12 13:15 150.62000000 150.62400000 150.51000000 150.64600000 150.53867257 0.14838239 2219 1518442200 2018.02.12 13:30 150.62600000 150.62100000 150.57600000 150.72500000 150.54651328 0.15090859 2404 1518443100 2018.02.12 13:45 150.62000000 150.51800000 150.47400000 150.71500000 150.54379773 0.14993901 2404 1518444000 2018.02.12 14:00 150.51700000 150.53600000 150.42900000 150.59800000 150.54305509 0.14975070 3487 1518444900 2018.02.12 14:15 150.53400000 150.54700000 150.48500000 150.60900000 150.54343079 0.14883439 1963 1518445800 2018.02.12 14:30 150.54500000 150.45000000 150.40000000 150.58100000 150.53453262 0.14541998 2246 1518446700 2018.02.12 14:45 150.44900000 150.30000000 150.22800000 150.45300000 150.51219618 0.13718837 2930 1518447600 2018.02.12 15:00 150.30000000 150.36100000 150.22400000 150.40400000 150.49779655 0.12786864 2746 1518448500 2018.02.12 15:15 150.36000000 150.17000000 150.10900000 150.41400000 150.46657783 0.15072124 3850 1518449400 2018.02.12 15:30 150.16900000 150.12800000 150.07900000 150.25200000 150.43433232 0.16118788 2848 1518450300 2018.02.12 15:45 150.12700000 150.00300000 149.98900000 150.16200000 150.39325305 0.19728792 3867 1518451200 2018.02.12 16:00 150.00600000 149.93600000 149.88100000 150.11800000 150.34970514 0.22166944 4095 1518452100 2018.02.12 16:15 149.93500000 150.01600000 149.86900000 150.05500000 150.31792370 0.23333966 3939 1518453000 2018.02.12 16:30 150.01700000 150.27400000 150.01700000 150.32000000 150.31374049 0.23211950 7484 1518453900 2018.02.12 16:45 150.27600000 150.10100000 150.06000000 150.30200000 150.29347949 0.23677795 6416 1518454800 2018.02.12 17:00 150.10400000 149.95600000 149.88100000 150.19600000 150.26133859 0.25267467 6862 1518455700 2018.02.12 17:15 149.95600000 149.83100000 149.66300000 150.00700000 150.22035396 0.27924653 6875 1518456600 2018.02.12 17:30 149.82900000 149.79500000 149.69100000 149.96500000 150.17984406 0.29971633 7086 1518457500 2018.02.12 17:45 149.79500000 149.88600000 149.75100000 149.95000000 150.15185891 0.29142074 6025 1518458400 2018.02.12 18:00 149.88700000 150.00800000 149.79600000 150.03900000 150.13815806 0.27683968 5628 1518459300 2018.02.12 18:15 150.00600000 149.97200000 149.90200000 150.04300000 150.12233348 0.25979020 4615 1518460200 2018.02.12 18:30 149.97200000 150.12200000 149.81000000 150.12300000 150.12230172 0.23464656 4438 1518461100 2018.02.12 18:45 150.12200000 150.23500000 150.04400000 150.25000000 150.13303489 0.21860047 4044 1518462000 2018.02.12 19:00 150.23500000 150.29000000 150.08300000 150.29500000 150.14798395 0.20381516 3585 1518462900 2018.02.12 19:15 150.29100000 150.24500000 150.17600000 150.42800000 150.15722357 0.18694818 3337 1518463800 2018.02.12 19:30 150.24600000 150.19300000 150.16900000 150.27100000 150.16063085 0.17660671 2453 1518464700 2018.02.12 19:45 150.19300000 150.17200000 150.14000000 150.25800000 150.16171363 0.17432960 2508 1518465600 2018.02.12 20:00 150.17500000 150.18500000 150.09000000 150.22000000 150.16393138 0.16975781 2675 1518466500 2018.02.12 20:15 150.18400000 150.19600000 150.11500000 150.21200000 150.16698553 0.17148295 2382 1518467400 2018.02.12 20:30 150.19700000 150.21300000 150.17800000 150.24800000 150.17136786 0.17379635 1762 1518468300 2018.02.12 20:45 150.21200000 150.34800000 150.20800000 150.40900000 150.18818997 0.18186689 2036 1518469200 2018.02.12 21:00 150.34700000 150.34000000 150.24200000 150.36100000 150.20264807 0.18237469 1807 1518470100 2018.02.12 21:15 150.34100000 150.40000000 150.32000000 150.42100000 150.22144349 0.19038311 1794 1518471000 2018.02.12 21:30 150.40000000 150.33100000 150.32900000 150.43200000 150.23187744 0.19620486 2111 1518471900 2018.02.12 21:45 150.33100000 150.25400000 150.21700000 150.33100000 150.23398435 0.19498648 2382 1518472800 2018.02.12 22:00 150.25400000 150.38100000 150.23000000 150.39700000 150.24798584 0.19294724 2015 1518473700 2018.02.12 22:15 150.38100000 150.36000000 150.32600000 150.41100000 150.25865386 0.17429490 2335 1518474600 2018.02.12 22:30 150.35900000 150.34800000 150.25300000 150.39100000 150.26716302 0.14384753 2587 1518475500 2018.02.12 22:45 150.34700000 150.26000000 150.13700000 150.34700000 150.26648082 0.11574729 4668 1518476400 2018.02.12 23:00 150.26000000 150.31900000 150.20600000 150.35700000 150.27148265 0.10150167 1947 1518477300 2018.02.12 23:15 150.31600000 150.31300000 150.29700000 150.34700000 150.27543668 0.07674713 1011 1518478200 2018.02.12 23:30 150.31400000 150.29600000 150.28200000 150.31600000 150.27739509 0.06859019 1108 1518479100 2018.02.12 23:45 150.29400000 150.35400000 150.29300000 150.36600000 150.28469080 0.06912977 741 1518480000 2018.02.13 00:00 150.31000000 150.28800000 150.22700000 150.34100000 150.28500596 0.06910096 768 1518480900 2018.02.13 00:15 150.28800000 150.32500000 150.27500000 150.34200000 150.28881492 0.06871980 420 1518481800 2018.02.13 00:30 150.32600000 150.36400000 150.32600000 150.39600000 150.29597540 0.06635859 876 1518482700 2018.02.13 00:45 150.36500000 150.42700000 150.33900000 150.46200000 150.30845393 0.06458916 2133 1518483600 2018.02.13 01:00 150.42900000 150.49100000 150.42200000 150.50300000 150.32583927 0.06793409 1423 1518484500 2018.02.13 01:15 150.49100000 150.60800000 150.47600000 150.62100000 150.35271172 0.08439627 1140 1518485400 2018.02.13 01:30 150.60800000 150.48600000 150.48600000 150.60800000 150.36540585 0.08302469 1550 1518486300 2018.02.13 01:45 150.48600000 150.56300000 150.45100000 150.57500000 150.38422434 0.09385153 1495 1518487200 2018.02.13 02:00 150.56300000 150.42100000 150.36900000 150.56300000 150.38772678 0.09393430 3438 1518488100 2018.02.13 02:15 150.42100000 150.34200000 150.32900000 150.45900000 150.38337185 0.09403343 2598 1518489000 2018.02.13 02:30 150.34400000 150.45600000 150.34400000 150.48800000 150.39028882 0.09499812 2349 1518489900 2018.02.13 02:45 150.45400000 150.36700000 150.35800000 150.50100000 150.38807083 0.09010988 2643 1518490800 2018.02.13 03:00 150.36900000 150.43900000 150.29400000 150.45900000 150.39292123 0.09076726 2132 1518491700 2018.02.13 03:15 150.44000000 150.41800000 150.36800000 150.49200000 150.39530968 0.09063835 2246 1518492600 2018.02.13 03:30 150.41800000 150.48300000 150.39800000 150.54000000 150.40366114 0.09199229 2331 1518493500 2018.02.13 03:45 150.48500000 150.47000000 150.42900000 150.50400000 150.40997913 0.08712958 1659 1518494400 2018.02.13 04:00 150.46800000 150.50800000 150.42400000 150.53300000 150.41931445 0.08683561 1809 1518495300 2018.02.13 04:15 150.50800000 150.42800000 150.41100000 150.51100000 150.42014165 0.08347168 1301 1518496200 2018.02.13 04:30 150.43000000 150.41800000 150.33000000 150.43200000 150.41993768 0.07875531 1665 1518497100 2018.02.13 04:45 150.41800000 150.41900000 150.36800000 150.46700000 150.41984838 0.07738178 1598 1518498000 2018.02.13 05:00 150.41900000 150.50200000 150.39700000 150.53200000 150.42767234 0.07138939 1419 1518498900 2018.02.13 05:15 150.49900000 150.45900000 150.36700000 150.49900000 150.43065593 0.06688436 1121 1518499800 2018.02.13 05:30 150.45900000 150.40800000 150.37500000 150.45900000 150.42849822 0.06625365 1345 1518500700 2018.02.13 05:45 150.40900000 150.28700000 150.26800000 150.41100000 150.41502220 0.07820011 2301 1518501600 2018.02.13 06:00 150.28700000 150.22900000 150.22900000 150.36300000 150.39730580 0.09272576 2293 1518502500 2018.02.13 06:15 150.22900000 150.16200000 150.15600000 150.28700000 150.37489572 0.10180245 2798 1518503400 2018.02.13 06:30 150.16200000 150.10300000 149.97100000 150.16500000 150.34900089 0.12291468 3423 1518504300 2018.02.13 06:45 150.10500000 150.06500000 150.01100000 150.14600000 150.32195319 0.13665768 2144 1518505200 2018.02.13 07:00 150.06600000 150.01700000 149.89300000 150.06700000 150.29291003 0.15889992 3373 1518506100 2018.02.13 07:15 150.01700000 149.94500000 149.91400000 150.06700000 150.25977574 0.18622625 2846 1518507000 2018.02.13 07:30 149.94600000 150.01700000 149.92400000 150.02900000 150.23665424 0.19603485 2133 1518507900 2018.02.13 07:45 150.01500000 150.00800000 149.98000000 150.06400000 150.21487765 0.20726610 2420 1518508800 2018.02.13 08:00 150.01200000 149.90600000 149.88700000 150.06100000 150.18546073 0.22111311 2733 1518509700 2018.02.13 08:15 149.90400000 149.87800000 149.81700000 149.96000000 150.15617875 0.23389672 3117 1518510600 2018.02.13 08:30 149.87800000 149.89400000 149.84700000 149.97300000 150.13120935 0.23648029 1947 1518511500 2018.02.13 08:45 149.89200000 149.85000000 149.80800000 149.91700000 150.10442751 0.23918361 2116 1518512400 2018.02.13 09:00 149.85000000 149.60500000 149.54300000 149.85600000 150.05686298 0.25735525 4496 1518513300 2018.02.13 09:15 149.60400000 149.52500000 149.48900000 149.66300000 150.00620936 0.28087288 3230 1518514200 2018.02.13 09:30 149.52400000 149.36900000 149.29900000 149.55800000 149.94552276 0.31236916 7928 1518515100 2018.02.13 09:45 149.37000000 149.31200000 149.27400000 149.43600000 149.88518726 0.33745787 5888 1518516000 2018.02.13 10:00 149.31200000 149.02300000 148.97500000 149.33100000 149.80307418 0.37644064 6296 1518516900 2018.02.13 10:15 149.02200000 149.18900000 149.01600000 149.30000000 149.74459093 0.38306992 5170 1518517800 2018.02.13 10:30 149.18800000 149.21500000 149.11200000 149.23200000 149.69415370 0.38061930 5074 1518518700 2018.02.13 10:45 149.21400000 149.15400000 149.08900000 149.36800000 149.64271049 0.38409788 3747 1518519600 2018.02.13 11:00 149.15600000 149.21300000 149.14800000 149.44200000 149.60178568 0.37906472 4040 1518520500 2018.02.13 11:15 149.21200000 149.39000000 149.15600000 149.53200000 149.58161562 0.36323965 4571 1518521400 2018.02.13 11:30 149.38600000 149.48200000 149.22900000 149.66300000 149.57212841 0.34545628 5508 1518522300 2018.02.13 11:45 149.48400000 149.46700000 149.36900000 149.52600000 149.56211618 0.32842536 3517 1518523200 2018.02.13 12:00 149.46700000 149.66500000 149.43900000 149.75400000 149.57191464 0.31348862 4366 1518524100 2018.02.13 12:15 149.66400000 149.66000000 149.55800000 149.74400000 149.58030372 0.30379405 3562 1518525000 2018.02.13 12:30 149.66000000 149.66200000 149.49700000 149.74500000 149.58808432 0.28988991 4163 1518525900 2018.02.13 12:45 149.66200000 149.75600000 149.59200000 149.76700000 149.60407629 0.28170673 3072 1518526800 2018.02.13 13:00 149.75600000 149.60100000 149.59000000 149.76000000 149.60378331 0.27338201 2604 1518527700 2018.02.13 13:15 149.60000000 149.66300000 149.51400000 149.66900000 149.60942300 0.26930975 2538 1518528600 2018.02.13 13:30 149.66300000 149.64200000 149.56700000 149.69900000 149.61252557 0.26342556 1937 1518529500 2018.02.13 13:45 149.64200000 149.64900000 149.57500000 149.66600000 149.61599932 0.26018646 1863 1518530400 2018.02.13 14:00 149.65100000 149.64700000 149.58600000 149.67700000 149.61895177 0.26200013 2102 1518531300 2018.02.13 14:15 149.64700000 149.64900000 149.55400000 149.67100000 149.62181350 0.26288075 2999 1518532200 2018.02.13 14:30 149.65200000 149.56000000 149.39000000 149.66800000 149.61592650 0.25390147 3266 1518533100 2018.02.13 14:45 149.55800000 149.57700000 149.52100000 149.64400000 149.61221922 0.24295459 2923 1518534000 2018.02.13 15:00 149.58100000 149.35400000 149.31100000 149.63300000 149.58762691 0.20141177 4607 1518534900 2018.02.13 15:15 149.35700000 149.22400000 149.16100000 149.43300000 149.55299578 0.18750827 4228 1518535800 2018.02.13 15:30 149.22300000 149.33400000 149.17300000 149.37000000 149.53213904 0.17549221 3585 1518536700 2018.02.13 15:45 149.33400000 149.21100000 149.17400000 149.37600000 149.50155437 0.17034027 3504 1518537600 2018.02.13 16:00 149.21100000 149.34300000 149.21100000 149.40300000 149.48645395 0.16462097 3548 1518538500 2018.02.13 16:15 149.34300000 149.59800000 149.34300000 149.60500000 149.49707738 0.16214711 3806 1518539400 2018.02.13 16:30 149.59600000 149.56300000 149.44400000 149.62800000 149.50335573 0.16119046 7233 1518540300 2018.02.13 16:45 149.56300000 149.61100000 149.45200000 149.65100000 149.51360756 0.16023777 7344 1518541200 2018.02.13 17:00 149.61100000 149.56000000 149.46100000 149.71000000 149.51802589 0.15619154 6508 1518542100 2018.02.13 17:15 149.56000000 149.49600000 149.45300000 149.63100000 149.51592819 0.15325741 4342 1518543000 2018.02.13 17:30 149.49600000 149.46600000 149.34900000 149.55900000 149.51117312 0.15052047 4964 1518543900 2018.02.13 17:45 149.46600000 149.16800000 149.16600000 149.48400000 149.47848997 0.16003468 6124 1518544800 2018.02.13 18:00 149.16900000 149.38900000 149.10400000 149.38900000 149.46996711 0.15952461 5834 1518545700 2018.02.13 18:15 149.38900000 149.45700000 149.29300000 149.51100000 149.46873215 0.15364613 4614 1518546600 2018.02.13 18:30 149.45900000 149.46500000 149.34700000 149.47500000 149.46837671 0.14867737 3774 1518547500 2018.02.13 18:45 149.46500000 149.47100000 149.40300000 149.51800000 149.46862654 0.14310744 3109 1518548400 2018.02.13 19:00 149.47100000 149.51800000 149.36700000 149.53400000 149.47332878 0.13856937 2402 1518549300 2018.02.13 19:15 149.51800000 149.29200000 149.25700000 149.51800000 149.45605937 0.13491702 2779 1518550200 2018.02.13 19:30 149.28900000 149.34300000 149.21100000 149.35300000 149.44529181 0.13298123 2055 1518551100 2018.02.13 19:45 149.34700000 149.31400000 149.22000000 149.37700000 149.43278783 0.13009053 2530 1518552000 2018.02.13 20:00 149.31300000 149.36800000 149.29500000 149.40000000 149.42661756 0.12874140 1957 1518552900 2018.02.13 20:15 149.37000000 149.55400000 149.35700000 149.58200000 149.43874922 0.12447457 2271 1518553800 2018.02.13 20:30 149.55400000 149.44000000 149.44000000 149.55600000 149.43886834 0.12225855 2143 1518554700 2018.02.13 20:45 149.44100000 149.36200000 149.34200000 149.47400000 149.43154755 0.11269627 1995 1518555600 2018.02.13 21:00 149.35900000 149.46400000 149.34600000 149.47100000 149.43463826 0.11085026 1998 1518556500 2018.02.13 21:15 149.46300000 149.50500000 149.42000000 149.52800000 149.44133938 0.10568817 1620 1518557400 2018.02.13 21:30 149.50500000 149.41900000 149.40000000 149.50500000 149.43921182 0.10209968 1693 1518558300 2018.02.13 21:45 149.41700000 149.45300000 149.37700000 149.50500000 149.44052498 0.09485154 1990 1518559200 2018.02.13 22:00 149.45300000 149.54100000 149.43500000 149.54500000 149.45009403 0.09586919 2452 1518560100 2018.02.13 22:15 149.54300000 149.60900000 149.53800000 149.62400000 149.46522793 0.10577501 2052 1518561000 2018.02.13 22:30 149.60800000 149.65700000 149.58400000 149.71400000 149.48349194 0.11959239 2130 1518561900 2018.02.13 22:45 149.65500000 149.70400000 149.64000000 149.72800000 149.50449270 0.11367494 2007 1518562800 2018.02.13 23:00 149.70200000 149.78900000 149.69700000 149.79100000 149.53158864 0.13425751 1217 1518563700 2018.02.13 23:15 149.78800000 149.76200000 149.75100000 149.79600000 149.55353258 0.14900818 777 1518564600 2018.02.13 23:30 149.76200000 149.75600000 149.72400000 149.80100000 149.57281519 0.16024523 1009 1518565500 2018.02.13 23:45 149.75500000 149.77600000 149.71900000 149.82200000 149.59216612 0.17089644 973 1518566400 2018.02.14 00:00 149.76300000 149.71600000 149.65500000 149.76800000 149.60395983 0.17617763 1052 1518567300 2018.02.14 00:15 149.71700000 149.73900000 149.71300000 149.76200000 149.61682079 0.16819401 1415 1518568200 2018.02.14 00:30 149.74100000 149.72500000 149.68300000 149.76700000 149.62712358 0.16104573 1762 1518569100 2018.02.14 00:45 149.72200000 149.73700000 149.69000000 149.73900000 149.63758800 0.14911301 1118 1518570000 2018.02.14 01:00 149.73700000 149.68600000 149.68400000 149.75100000 149.64219866 0.13749254 964 1518570900 2018.02.14 01:15 149.68500000 149.63700000 149.62000000 149.70400000 149.64170355 0.13600984 806 1518571800 2018.02.14 01:30 149.63500000 149.66400000 149.62800000 149.70000000 149.64382702 0.12853826 570 1518572700 2018.02.14 01:45 149.66300000 149.62200000 149.58800000 149.66800000 149.64174826 0.11223395 763 1518573600 2018.02.14 02:00 149.62200000 149.72400000 149.61600000 149.73700000 149.64958176 0.10542281 2051 1518574500 2018.02.14 02:15 149.72400000 149.69000000 149.67800000 149.74300000 149.65343112 0.10002884 1637 1518575400 2018.02.14 02:30 149.68800000 149.80800000 149.68800000 149.80800000 149.66815196 0.08717719 1382 1518576300 2018.02.14 02:45 149.80800000 149.65900000 149.63600000 149.88400000 149.66728035 0.07311565 2605 1518577200 2018.02.14 03:00 149.65700000 149.57000000 149.47200000 149.68800000 149.65801555 0.07577366 3315 1518578100 2018.02.14 03:15 149.56900000 149.54500000 149.46300000 149.56900000 149.64725217 0.08510694 2220 1518579000 2018.02.14 03:30 149.54700000 149.61100000 149.51900000 149.64700000 149.64379958 0.08747962 2724 1518579900 2018.02.14 03:45 149.61300000 149.51400000 149.49900000 149.65600000 149.63143771 0.09758281 1451 1518580800 2018.02.14 04:00 149.51400000 149.43500000 149.42700000 149.60100000 149.61272936 0.10935482 2735 1518581700 2018.02.14 04:15 149.43400000 149.39300000 149.30500000 149.45000000 149.59180275 0.12357551 3518 1518582600 2018.02.14 04:30 149.39300000 149.36500000 149.33100000 149.43400000 149.57020249 0.13655079 2022 1518583500 2018.02.14 04:45 149.36300000 149.19600000 149.07400000 149.42600000 149.53456416 0.16447528 5084 1518584400 2018.02.14 05:00 149.19600000 149.02700000 148.88000000 149.19600000 149.48622472 0.20926930 5561 1518585300 2018.02.14 05:15 149.02600000 148.97200000 148.91100000 149.05500000 149.43725093 0.24578119 2961 1518586200 2018.02.14 05:30 148.97300000 148.97600000 148.87600000 149.08800000 149.39332227 0.27130487 4665 1518587100 2018.02.14 05:45 148.97500000 148.73600000 148.71500000 148.98100000 149.33072015 0.31504813 4007 1518588000 2018.02.14 06:00 148.73800000 148.65200000 148.63500000 148.77900000 149.26608014 0.35748198 3644 1518588900 2018.02.14 06:15 148.65400000 148.73400000 148.64300000 148.80800000 149.21540584 0.38157644 3089 1518589800 2018.02.14 06:30 148.73400000 148.85000000 148.70300000 148.85600000 149.18060528 0.38676694 2985 1518590700 2018.02.14 06:45 148.85000000 148.81900000 148.77500000 148.91500000 149.14616668 0.39153717 3126 1518591600 2018.02.14 07:00 148.81900000 149.06100000 148.81600000 149.06700000 149.13805557 0.37202924 2587 1518592500 2018.02.14 07:15 149.06100000 149.02200000 148.98400000 149.07100000 149.12700266 0.35394601 2325 1518593400 2018.02.14 07:30 149.02400000 149.02200000 148.96500000 149.10000000 149.11700241 0.32149674 2838 1518594300 2018.02.14 07:45 149.02200000 148.95200000 148.93600000 149.11800000 149.10128789 0.30075945 2230 1518595200 2018.02.14 08:00 148.95200000 148.99800000 148.94400000 149.02100000 149.09145095 0.28276934 1895 1518596100 2018.02.14 08:15 148.99800000 149.07100000 148.99600000 149.12200000 149.08950324 0.26384745 1831 1518597000 2018.02.14 08:30 149.07100000 149.00300000 148.99700000 149.09900000 149.08126484 0.23588607 1949 1518597900 2018.02.14 08:45 149.00400000 148.98900000 148.92400000 149.00500000 149.07247771 0.21352711 1651 1518598800 2018.02.14 09:00 148.98900000 149.04800000 148.95800000 149.07600000 149.07014650 0.19670689 2797 1518599700 2018.02.14 09:15 149.04600000 149.05700000 148.96400000 149.07100000 149.06889445 0.18237351 2495 1518600600 2018.02.14 09:30 149.05600000 149.28400000 149.05600000 149.38000000 149.08938069 0.18846743 5474 1518601500 2018.02.14 09:45 149.28500000 149.24000000 149.21300000 149.31100000 149.10372539 0.19888321 3310 1518602400 2018.02.14 10:00 149.23900000 149.21700000 149.19100000 149.30700000 149.11451345 0.20634081 3980 1518603300 2018.02.14 10:15 149.21400000 149.06100000 148.99800000 149.22000000 149.10941693 0.20113910 3711 1518604200 2018.02.14 10:30 149.06200000 149.08100000 148.87300000 149.08600000 149.10671055 0.19747028 3535 1518605100 2018.02.14 10:45 149.08100000 149.24100000 149.04100000 149.24700000 149.11950003 0.18815912 2296 1518606000 2018.02.14 11:00 149.24100000 149.21200000 149.19200000 149.30300000 149.12830955 0.16198599 3418 1518606900 2018.02.14 11:15 149.21300000 149.14700000 149.12300000 149.27400000 149.13008959 0.13674112 2219 1518607800 2018.02.14 11:30 149.14700000 148.91900000 148.91900000 149.15600000 149.10998582 0.12280117 3142 1518608700 2018.02.14 11:45 148.91900000 149.07600000 148.91800000 149.09500000 149.10674907 0.10369811 3305 1518609600 2018.02.14 12:00 149.07500000 149.01900000 148.91800000 149.15000000 149.09839202 0.10346837 3305 1518610500 2018.02.14 12:15 149.01900000 149.01700000 148.95800000 149.08600000 149.09064040 0.10277140 1954 1518611400 2018.02.14 12:30 149.01700000 148.99700000 148.93000000 149.04100000 149.08172227 0.10334613 2249 1518612300 2018.02.14 12:45 148.99600000 148.99000000 148.95700000 149.04000000 149.07298681 0.10180581 2049 1518613200 2018.02.14 13:00 148.99000000 148.86000000 148.83400000 149.02000000 149.05270235 0.11359313 2298 1518614100 2018.02.14 13:15 148.86200000 148.73900000 148.73200000 148.91500000 149.02282594 0.13829971 2773 1518615000 2018.02.14 13:30 148.73700000 148.76600000 148.73600000 148.87700000 148.99836633 0.15567563 2162 1518615900 2018.02.14 13:45 148.76700000 148.70500000 148.69200000 148.79700000 148.97042668 0.17690206 1931 1518616800 2018.02.14 14:00 148.70400000 148.76300000 148.66100000 148.77700000 148.95067175 0.18835037 1960 1518617700 2018.02.14 14:15 148.76300000 148.83400000 148.75700000 148.87700000 148.93956016 0.19234751 1663 1518618600 2018.02.14 14:30 148.83100000 148.74200000 148.70900000 148.84200000 148.92074491 0.18692734 2041 1518619500 2018.02.14 14:45 148.74300000 148.68000000 148.61700000 148.74600000 148.89781682 0.18644595 2138 1518620400 2018.02.14 15:00 148.68000000 148.69300000 148.60100000 148.71000000 148.87831046 0.18245166 2858 1518621300 2018.02.14 15:15 148.69400000 148.78900000 148.68400000 148.97900000 148.86980470 0.18080274 4364 1518622200 2018.02.14 15:30 148.78200000 148.16400000 147.96500000 148.98200000 148.80258520 0.24412344 16145 1518623100 2018.02.14 15:45 148.16400000 148.34000000 148.09200000 148.39800000 148.75852947 0.25375101 9776 1518624000 2018.02.14 16:00 148.34900000 148.28400000 148.14300000 148.36900000 148.71333619 0.26269054 9363 1518624900 2018.02.14 16:15 148.28200000 148.29500000 148.19200000 148.35800000 148.67349464 0.26749840 6116 1518625800 2018.02.14 16:30 148.29700000 148.47200000 148.27600000 148.53300000 148.65430468 0.26905215 9970 1518626700 2018.02.14 16:45 148.47100000 148.55900000 148.38600000 148.68000000 148.64522804 0.25416279 7401 1518627600 2018.02.14 17:00 148.55800000 148.95200000 148.54500000 149.16500000 148.67444442 0.24702407 10603 1518628500 2018.02.14 17:15 148.95300000 148.80200000 148.79600000 149.13300000 148.68659257 0.23704677 7975 1518629400 2018.02.14 17:30 148.80700000 148.88700000 148.67600000 149.07800000 148.70567899 0.23353735 10213 1518630300 2018.02.14 17:45 148.88900000 149.13100000 148.88800000 149.30900000 148.74618575 0.25267184 9708 1518631200 2018.02.14 18:00 149.13000000 149.08500000 149.00500000 149.20700000 148.77845378 0.27199839 8124 1518632100 2018.02.14 18:15 149.08400000 149.38200000 149.06100000 149.43100000 148.83593437 0.32027135 6578 1518633000 2018.02.14 18:30 149.38100000 149.58700000 149.30900000 149.58700000 148.90746443 0.38327557 5573 1518633900 2018.02.14 18:45 149.58600000 149.32200000 149.29800000 149.59600000 148.94694401 0.40549003 5542 1518634800 2018.02.14 19:00 149.32200000 149.51100000 149.29900000 149.52100000 149.00066363 0.44109708 4269 1518635700 2018.02.14 19:15 149.51200000 149.50700000 149.34600000 149.56500000 149.04888614 0.47113214 4682 1518636600 2018.02.14 19:30 149.50700000 149.65400000 149.48000000 149.65900000 149.10651603 0.50546337 3364 1518637500 2018.02.14 19:45 149.65400000 149.62800000 149.53800000 149.68900000 149.15618117 0.52705747 3748 1518638400 2018.02.14 20:00 149.62800000 149.57400000 149.54100000 149.74100000 149.19597344 0.53861196 3643 1518639300 2018.02.14 20:15 149.57400000 149.52600000 149.51500000 149.64400000 149.22740454 0.54634590 5764 1518640200 2018.02.14 20:30 149.52700000 149.60100000 149.52100000 149.62000000 149.26298506 0.50883301 4009 1518641100 2018.02.14 20:45 149.60100000 149.61000000 149.56700000 149.66800000 149.29603410 0.47924707 3563 1518642000 2018.02.14 21:00 149.60800000 149.74800000 149.59900000 149.78300000 149.33907847 0.44183191 3239 1518642900 2018.02.14 21:15 149.74900000 149.66000000 149.65900000 149.81600000 149.36964243 0.38545784 3003 1518643800 2018.02.14 21:30 149.65900000 149.60400000 149.59200000 149.68500000 149.39196220 0.33417701 3582 1518644700 2018.02.14 21:45 149.60400000 149.76000000 149.58200000 149.88000000 149.42701342 0.28733162 3834 1518645600 2018.02.14 22:00 149.75900000 149.86100000 149.75900000 149.86100000 149.46834547 0.28050732 2771 1518646500 2018.02.14 22:15 149.86000000 149.87800000 149.85300000 150.02400000 149.50736019 0.24882401 3367 1518647400 2018.02.14 22:30 149.87600000 149.76000000 149.75800000 149.93500000 149.53142112 0.20845489 2926 1518648300 2018.02.14 22:45 149.75900000 149.88600000 149.74300000 149.90800000 149.56519054 0.19428138 3113 1518649200 2018.02.14 23:00 149.88500000 149.87200000 149.81100000 149.90900000 149.59441049 0.16438332 1617 1518650100 2018.02.14 23:15 149.87400000 149.82800000 149.81700000 149.88300000 149.61665711 0.15708923 1264 1518651000 2018.02.14 23:30 149.82800000 149.79400000 149.75100000 149.87500000 149.63354691 0.15613509 1855 1518651900 2018.02.14 23:45 149.79300000 149.80300000 149.76600000 149.82200000 149.64968530 0.13773694 1036 1518652800 2018.02.15 00:00 149.72100000 149.81100000 149.65300000 149.87100000 149.66504860 0.13206126 451 1518653700 2018.02.15 00:15 149.81100000 149.83000000 149.78700000 149.84100000 149.68075826 0.12497790 1049 1518654600 2018.02.15 00:30 149.82900000 149.82100000 149.78400000 149.84100000 149.69411462 0.12283928 918 1518655500 2018.02.15 00:45 149.82100000 149.80600000 149.76300000 149.83100000 149.70477037 0.11993426 1937 1518656400 2018.02.15 01:00 149.80600000 149.58000000 149.46000000 149.82500000 149.69288747 0.12477992 5112 1518657300 2018.02.15 01:15 149.57900000 149.48300000 149.46400000 149.59300000 149.67289819 0.13803966 1487 1518658200 2018.02.15 01:30 149.48100000 149.33300000 149.23300000 149.56000000 149.64052694 0.17243023 2807 1518659100 2018.02.15 01:45 149.33300000 149.32600000 149.12400000 149.39500000 149.61057199 0.20105291 4946 1518660000 2018.02.15 02:00 149.32500000 149.53600000 149.32100000 149.53900000 149.60346989 0.20307993 5212 1518660900 2018.02.15 02:15 149.53800000 149.31800000 149.30000000 149.54500000 149.57628229 0.22548898 3977 1518661800 2018.02.15 02:30 149.31900000 149.42400000 149.27300000 149.45800000 149.56177921 0.23525451 3588 1518662700 2018.02.15 02:45 149.42600000 149.49800000 149.33800000 149.61400000 149.55570500 0.23444458 3976 1518663600 2018.02.15 03:00 149.49700000 149.79400000 149.45600000 149.79600000 149.57839976 0.22025806 2947 1518664500 2018.02.15 03:15 149.79500000 149.37300000 149.32000000 149.80200000 149.55883788 0.22153199 5307 1518665400 2018.02.15 03:30 149.37300000 149.38600000 149.27000000 149.44500000 149.54237713 0.22582994 5503 1518666300 2018.02.15 03:45 149.38600000 149.41300000 149.31400000 149.45500000 149.53005550 0.21803629 2819 1518667200 2018.02.15 04:00 149.41300000 149.36300000 149.26900000 149.48100000 149.51414545 0.21166952 2541 1518668100 2018.02.15 04:15 149.36300000 149.29100000 149.27000000 149.38800000 149.49289350 0.21049447 1805 1518669000 2018.02.15 04:30 149.29300000 149.07500000 148.93500000 149.33300000 149.45309412 0.22739124 4962 1518669900 2018.02.15 04:45 149.07500000 149.15200000 149.02400000 149.17700000 149.42441849 0.22917376 3020 1518670800 2018.02.15 05:00 149.15100000 149.21400000 149.11400000 149.23000000 149.40437863 0.22072857 2954 1518671700 2018.02.15 05:15 149.21500000 149.30400000 149.20600000 149.31400000 149.39481876 0.20160190 2113 1518672600 2018.02.15 05:30 149.30300000 149.32900000 149.29700000 149.40500000 149.38855031 0.17855365 2642 1518673500 2018.02.15 05:45 149.32800000 149.35100000 149.30500000 149.38600000 149.38497409 0.15221677 2184 1518674400 2018.02.15 06:00 149.35400000 149.21600000 149.19100000 149.36400000 149.36888132 0.14871845 2746 1518675300 2018.02.15 06:15 149.21400000 149.12800000 149.10900000 149.29200000 149.34594024 0.15369915 3044 1518676200 2018.02.15 06:30 149.12900000 149.26400000 149.09400000 149.28800000 149.33813641 0.15454396 3076 1518677100 2018.02.15 06:45 149.26300000 149.35400000 149.26100000 149.40700000 149.33964723 0.15455832 2727 1518678000 2018.02.15 07:00 149.35300000 149.28900000 149.21300000 149.38200000 149.33482368 0.14828398 2445 1518678900 2018.02.15 07:15 149.28900000 149.31600000 149.27600000 149.33900000 149.33303095 0.14820861 1708 1518679800 2018.02.15 07:30 149.31600000 149.27500000 149.25600000 149.31700000 149.32750419 0.14696469 1534 1518680700 2018.02.15 07:45 149.27500000 149.33200000 149.23100000 149.37000000 149.32793237 0.14198785 1560 1518681600 2018.02.15 08:00 149.33200000 149.21900000 149.17000000 149.33200000 149.31755785 0.09514010 2939 1518682500 2018.02.15 08:15 149.21700000 149.15700000 149.10600000 149.27700000 149.30226663 0.09491622 2868 1518683400 2018.02.15 08:30 149.15700000 149.15100000 149.11800000 149.22400000 149.28786028 0.09371365 1714 1518684300 2018.02.15 08:45 149.15200000 149.18900000 149.01100000 149.19600000 149.27844502 0.08851242 2787 1518685200 2018.02.15 09:00 149.18800000 149.23200000 149.06700000 149.24800000 149.27402168 0.08532932 4574 1518686100 2018.02.15 09:15 149.23200000 149.25200000 149.12800000 149.29000000 149.27192438 0.08457191 5748 1518687000 2018.02.15 09:30 149.25200000 149.19900000 149.16300000 149.30800000 149.26497920 0.07189970 6222 1518687900 2018.02.15 09:45 149.20100000 149.47000000 149.12400000 149.48000000 149.28450499 0.08443148 6621 1518688800 2018.02.15 10:00 149.47000000 149.58000000 149.34400000 149.63200000 149.31264737 0.11077837 6695 1518689700 2018.02.15 10:15 149.58200000 149.55600000 149.44700000 149.62200000 149.33582381 0.12914841 4821 1518690600 2018.02.15 10:30 149.55400000 149.51600000 149.49200000 149.61100000 149.35298345 0.14051734 3392 1518691500 2018.02.15 10:45 149.51600000 149.44000000 149.36400000 149.55200000 149.36127074 0.14477050 3711 1518692400 2018.02.15 11:00 149.43800000 149.39600000 149.27300000 149.44900000 149.36457829 0.14239273 3107 1518693300 2018.02.15 11:15 149.39700000 149.40400000 149.36600000 149.47300000 149.36833274 0.13353669 2438 1518694200 2018.02.15 11:30 149.40300000 149.59900000 149.38500000 149.62200000 149.39030105 0.14628329 3575 1518695100 2018.02.15 11:45 149.59800000 149.62000000 149.57800000 149.71400000 149.41217714 0.16060136 2959 1518696000 2018.02.15 12:00 149.61900000 149.66500000 149.56900000 149.67000000 149.43625551 0.17446060 2723 1518696900 2018.02.15 12:15 149.66400000 149.82100000 149.63900000 149.85700000 149.47289784 0.20210638 3008 1518697800 2018.02.15 12:30 149.82300000 149.85700000 149.67800000 149.87200000 149.50947900 0.22481332 3219 1518698700 2018.02.15 12:45 149.85600000 149.84100000 149.79600000 149.94600000 149.54105243 0.24227337 3323 1518699600 2018.02.15 13:00 149.84100000 149.81800000 149.79900000 149.88200000 149.56742839 0.24664122 2049 1518700500 2018.02.15 13:15 149.82000000 149.82400000 149.78200000 149.88800000 149.59186378 0.24195539 2701 1518701400 2018.02.15 13:30 149.82400000 149.80000000 149.74600000 149.84000000 149.61168628 0.22997049 2603 1518702300 2018.02.15 13:45 149.80000000 149.86200000 149.73400000 149.87600000 149.63552568 0.22091358 3495 1518703200 2018.02.15 14:00 149.86300000 150.07900000 149.84000000 150.17400000 149.67776133 0.22967253 4113 1518704100 2018.02.15 14:15 150.07700000 150.08700000 150.02000000 150.15900000 149.71673644 0.23248912 3196 1518705000 2018.02.15 14:30 150.08800000 150.02600000 149.97300000 150.11800000 149.74619011 0.21567456 2951 1518705900 2018.02.15 14:45 150.02400000 149.95400000 149.88900000 150.03200000 149.76598153 0.21355629 2807 1518706800 2018.02.15 15:00 149.95500000 150.13400000 149.90500000 150.16100000 149.80103091 0.22792428 3702 1518707700 2018.02.15 15:15 150.13400000 149.95300000 149.93200000 150.18400000 149.81550415 0.22534752 3904 1518708600 2018.02.15 15:30 149.96100000 149.96300000 149.87400000 150.03500000 149.82955138 0.21866904 5729 1518709500 2018.02.15 15:45 149.96100000 149.95800000 149.90600000 150.06500000 149.84178458 0.20277485 4262 1518710400 2018.02.15 16:00 149.95700000 149.99800000 149.88600000 150.03600000 149.85666224 0.17884971 3455 1518711300 2018.02.15 16:15 149.99800000 149.90900000 149.87100000 150.02700000 149.86164679 0.14692677 3391 1518712200 2018.02.15 16:30 149.90900000 149.59900000 149.47900000 149.93500000 149.83663281 0.15346525 6218 1518713100 2018.02.15 16:45 149.59800000 149.88800000 149.59700000 149.90800000 149.84152492 0.14395605 5497 1518714000 2018.02.15 17:00 149.88800000 149.71200000 149.65300000 149.92700000 149.82918921 0.14731377 7361 1518714900 2018.02.15 17:15 149.71300000 149.59800000 149.53200000 149.76300000 149.80717119 0.16632854 6111 1518715800 2018.02.15 17:30 149.59900000 149.41600000 149.40900000 149.64100000 149.76991679 0.20330213 5909 1518716700 2018.02.15 17:45 149.41600000 149.36200000 149.26300000 149.44900000 149.73106758 0.23853182 7425 1518717600 2018.02.15 18:00 149.36200000 149.64100000 149.25500000 149.66200000 149.72248971 0.24256098 7584 1518718500 2018.02.15 18:15 149.64000000 149.64800000 149.57500000 149.68800000 149.71539545 0.24528466 4317 1518719400 2018.02.15 18:30 149.65000000 149.52100000 149.39800000 149.66100000 149.69688160 0.25640174 3858 1518720300 2018.02.15 18:45 149.52000000 149.54500000 149.43300000 149.58600000 149.68241669 0.26212871 3053 1518721200 2018.02.15 19:00 149.54600000 149.51600000 149.47000000 149.61500000 149.66656748 0.25554666 4099 1518722100 2018.02.15 19:15 149.51800000 149.89200000 149.48300000 149.93600000 149.68803724 0.23534032 6011 1518723000 2018.02.15 19:30 149.89000000 149.72500000 149.70500000 149.89300000 149.69155750 0.22213175 4187 1518723900 2018.02.15 19:45 149.72500000 149.84100000 149.71700000 149.85000000 149.70579012 0.21403730 3357 1518724800 2018.02.15 20:00 149.83800000 149.91600000 149.81000000 149.97700000 149.72581011 0.19565946 3616 1518725700 2018.02.15 20:15 149.91600000 149.83000000 149.80700000 149.93200000 149.73573296 0.19073806 2820 1518726600 2018.02.15 20:30 149.82800000 149.69100000 149.67400000 149.83000000 149.73147268 0.18357558 3293 1518727500 2018.02.15 20:45 149.69100000 149.74900000 149.67100000 149.76600000 149.73314195 0.17679927 2816 1518728400 2018.02.15 21:00 149.74900000 149.77600000 149.72600000 149.81800000 149.73722366 0.16799221 3032 1518729300 2018.02.15 21:15 149.77800000 149.82500000 149.73400000 149.82500000 149.74558332 0.16757629 2214 1518730200 2018.02.15 21:30 149.82500000 149.81700000 149.76000000 149.83500000 149.75238490 0.16730431 2232 1518731100 2018.02.15 21:45 149.81800000 149.74000000 149.68000000 149.83700000 149.75120539 0.16409891 2921 1518732000 2018.02.15 22:00 149.74600000 149.55000000 149.49900000 149.83100000 149.73204297 0.16282544 3813 1518732900 2018.02.15 22:15 149.55200000 149.58000000 149.53900000 149.62600000 149.71756269 0.15951356 1994 1518733800 2018.02.15 22:30 149.57900000 149.49800000 149.49400000 149.61200000 149.69665196 0.14935203 2167 1518734700 2018.02.15 22:45 149.49800000 149.57900000 149.49800000 149.59600000 149.68544701 0.13215390 2343 1518735600 2018.02.15 23:00 149.57900000 149.44200000 149.43500000 149.65400000 149.66226158 0.14422892 1947 1518736500 2018.02.15 23:15 149.44200000 149.51100000 149.41200000 149.58800000 149.64785571 0.15024562 1789 1518737400 2018.02.15 23:30 149.51200000 149.53200000 149.49000000 149.58300000 149.63682184 0.15238669 985 1518738300 2018.02.15 23:45 149.53200000 149.66100000 149.51800000 149.67500000 149.63912452 0.15039771 1133 1518739200 2018.02.16 00:00 149.60000000 149.63500000 149.56100000 149.67700000 149.63873171 0.14799348 699 1518740100 2018.02.16 00:15 149.63500000 149.59800000 149.55600000 149.63800000 149.63485250 0.13810381 1814 1518741000 2018.02.16 00:30 149.59000000 149.54300000 149.49500000 149.65200000 149.62610464 0.14037237 1818 1518741900 2018.02.16 00:45 149.54300000 149.57500000 149.49100000 149.62700000 149.62123753 0.13343777 1559 1518742800 2018.02.16 01:00 149.57600000 149.67500000 149.55900000 149.67600000 149.62635777 0.11591553 1575 1518743700 2018.02.16 01:15 149.67500000 149.70600000 149.66000000 149.73900000 149.63394274 0.10779318 744 1518744600 2018.02.16 01:30 149.70400000 149.56500000 149.48800000 149.70400000 149.62737677 0.10796922 2582 1518745500 2018.02.16 01:45 149.56400000 149.64900000 149.53900000 149.68600000 149.62943612 0.10470914 2144 1518746400 2018.02.16 02:00 149.64900000 149.60200000 149.57000000 149.70500000 149.62682316 0.09927002 3348 1518747300 2018.02.16 02:15 149.60200000 149.77000000 149.59800000 149.78800000 149.64045905 0.09758262 2586 1518748200 2018.02.16 02:30 149.77000000 149.77600000 149.68800000 149.85100000 149.65336771 0.09925919 2026 1518749100 2018.02.16 02:45 149.77400000 149.81400000 149.77300000 149.91000000 149.66866602 0.11061143 3532 1518750000 2018.02.16 03:00 149.81400000 149.90000000 149.80700000 149.96200000 149.69069783 0.12795120 2840 1518750900 2018.02.16 03:15 149.90000000 149.74200000 149.68500000 149.90900000 149.69558375 0.12815178 2454 1518751800 2018.02.16 03:30 149.74200000 149.71100000 149.67100000 149.75500000 149.69705197 0.12091675 1782 1518752700 2018.02.16 03:45 149.71400000 149.75800000 149.71000000 149.82400000 149.70285654 0.12080534 1910 1518753600 2018.02.16 04:00 149.75800000 149.76200000 149.72500000 149.85200000 149.70848925 0.10826132 2481 1518754500 2018.02.16 04:15 149.76100000 149.75500000 149.62400000 149.76100000 149.71291885 0.10046615 3950 1518755400 2018.02.16 04:30 149.75500000 149.75100000 149.68100000 149.78900000 149.71654562 0.09303276 3449 1518756300 2018.02.16 04:45 149.75000000 149.78600000 149.72400000 149.86200000 149.72316033 0.09463815 2560 1518757200 2018.02.16 05:00 149.78500000 149.83700000 149.78200000 149.87300000 149.73400220 0.09765930 1999 1518758100 2018.02.16 05:15 149.83800000 149.86900000 149.81300000 149.89300000 149.74685913 0.09930443 2007 1518759000 2018.02.16 05:30 149.86900000 149.90900000 149.83500000 149.91200000 149.76230112 0.09682596 2018 1518759900 2018.02.16 05:45 149.90800000 149.78300000 149.77800000 149.93800000 149.76427244 0.08758615 2281 1518760800 2018.02.16 06:00 149.78300000 149.38000000 149.29800000 149.78300000 149.72767507 0.11962594 7500 1518761700 2018.02.16 06:15 149.38200000 149.34000000 149.19100000 149.44700000 149.69075363 0.15104885 5890 1518762600 2018.02.16 06:30 149.34300000 149.44200000 149.28700000 149.46800000 149.66706281 0.16405593 3492 1518763500 2018.02.16 06:45 149.44400000 149.43800000 149.38200000 149.46100000 149.64524730 0.17806520 3399 1518764400 2018.02.16 07:00 149.43800000 149.50400000 149.41900000 149.51100000 149.63179518 0.18520691 2057 1518765300 2018.02.16 07:15 149.50600000 149.58600000 149.48600000 149.60300000 149.62743373 0.18438254 2747 1518766200 2018.02.16 07:30 149.58500000 149.50000000 149.44700000 149.58600000 149.61529719 0.18731921 2178 1518767100 2018.02.16 07:45 149.50100000 149.50400000 149.46100000 149.52600000 149.60469746 0.18669265 1979 1518768000 2018.02.16 08:00 149.50300000 149.37300000 149.32900000 149.57100000 149.58263103 0.18726616 3082 1518768900 2018.02.16 08:15 149.37400000 149.45200000 149.35300000 149.46900000 149.57018998 0.18917261 1543 1518769800 2018.02.16 08:30 149.45400000 149.44600000 149.44500000 149.51200000 149.55836236 0.19135857 1427 1518770700 2018.02.16 08:45 149.44600000 149.46400000 149.37200000 149.52400000 149.54937547 0.18918975 1741 1518771600 2018.02.16 09:00 149.46600000 149.61600000 149.43300000 149.67500000 149.55572066 0.18253823 2980 1518772500 2018.02.16 09:15 149.61600000 149.56900000 149.53000000 149.61900000 149.55698536 0.17688993 2518 1518773400 2018.02.16 09:30 149.56900000 149.54900000 149.50700000 149.59300000 149.55622485 0.17154444 2807 1518774300 2018.02.16 09:45 149.54900000 149.66900000 149.54900000 149.70500000 149.56696534 0.16560682 3308 1518775200 2018.02.16 10:00 149.66900000 149.45100000 149.43100000 149.72100000 149.55592102 0.15500654 5218 1518776100 2018.02.16 10:15 149.45300000 149.59400000 149.41900000 149.66100000 149.55954759 0.13932339 3385 1518777000 2018.02.16 10:30 149.59400000 149.45200000 149.42800000 149.61400000 149.54930497 0.11350447 2779 1518777900 2018.02.16 10:45 149.45300000 149.45600000 149.40700000 149.54100000 149.54041878 0.09797720 3071 1518778800 2018.02.16 11:00 149.45600000 149.56400000 149.42100000 149.58900000 149.54266461 0.09238062 2882 1518779700 2018.02.16 11:15 149.56500000 149.47900000 149.30900000 149.56900000 149.53660131 0.07917109 3448 1518780600 2018.02.16 11:30 149.47800000 149.51100000 149.40900000 149.69300000 149.53416309 0.07565699 3821 1518781500 2018.02.16 11:45 149.51200000 149.47100000 149.35600000 149.51800000 149.52814756 0.07219824 3365 1518782400 2018.02.16 12:00 149.47000000 149.48600000 149.41800000 149.49700000 149.52413351 0.07169005 2760 1518783300 2018.02.16 12:15 149.48400000 149.47400000 149.37800000 149.49500000 149.51935889 0.07003067 3020 1518784200 2018.02.16 12:30 149.47600000 149.21200000 149.19200000 149.48000000 149.49008661 0.09340063 3249 1518785100 2018.02.16 12:45 149.21400000 149.17800000 149.13300000 149.27900000 149.46036408 0.11605795 3270 1518786000 2018.02.16 13:00 149.17800000 149.30500000 149.13000000 149.35600000 149.44556750 0.12163824 3538 1518786900 2018.02.16 13:15 149.30400000 149.43800000 149.27800000 149.44600000 149.44484678 0.12178357 2207 1518787800 2018.02.16 13:30 149.43600000 149.31800000 149.25700000 149.44700000 149.43276614 0.12733968 2254 1518788700 2018.02.16 13:45 149.31500000 149.29400000 149.22500000 149.32100000 149.41955032 0.13369088 2017 1518789600 2018.02.16 14:00 149.29300000 149.28600000 149.26000000 149.36500000 149.40683124 0.13214168 2918 1518790500 2018.02.16 14:15 149.28600000 149.28700000 149.25900000 149.37600000 149.39541874 0.13183224 3928 1518791400 2018.02.16 14:30 149.28800000 149.28100000 149.19800000 149.29900000 149.38452172 0.13152197 2390 1518792300 2018.02.16 14:45 149.27900000 149.28300000 149.22400000 149.29900000 149.37485298 0.11826126 2700 1518793200 2018.02.16 15:00 149.28300000 149.01300000 148.94200000 149.28300000 149.34039079 0.14503037 3402 1518794100 2018.02.16 15:15 149.01300000 148.98100000 148.97300000 149.12100000 149.30616310 0.15910591 2697 1518795000 2018.02.16 15:30 148.98400000 149.09700000 148.97500000 149.15700000 149.28624280 0.16557388 4439 1518795900 2018.02.16 15:45 149.09700000 148.89100000 148.88900000 149.14400000 149.24860063 0.18886216 3549 1518796800 2018.02.16 16:00 148.89300000 148.85700000 148.79600000 148.94000000 149.21130533 0.20096652 5507 1518797700 2018.02.16 16:15 148.85800000 148.89100000 148.82400000 148.91800000 149.18080006 0.20944000 3412 1518798600 2018.02.16 16:30 148.89300000 149.07900000 148.89100000 149.22400000 149.17110482 0.19878695 6300 1518799500 2018.02.16 16:45 149.07900000 149.19200000 149.06100000 149.24800000 149.17309484 0.18697975 4891 1518800400 2018.02.16 17:00 149.19400000 149.11900000 149.06400000 149.20300000 149.16794295 0.17391396 5538 1518801300 2018.02.16 17:15 149.11800000 149.11700000 149.09800000 149.26500000 149.16309124 0.15999826 4202 1518802200 2018.02.16 17:30 149.11700000 148.97100000 148.96700000 149.15800000 149.14479683 0.16418677 4004 1518803100 2018.02.16 17:45 148.97100000 148.85100000 148.77400000 149.03900000 149.11681618 0.17616970 5670 1518804000 2018.02.16 18:00 148.85100000 149.18500000 148.85100000 149.25000000 149.12330988 0.17169230 5197 1518804900 2018.02.16 18:15 149.18700000 149.00500000 149.00200000 149.20500000 149.11204227 0.15756276 3413 1518805800 2018.02.16 18:30 149.00300000 149.00000000 148.96500000 149.07400000 149.10137158 0.15115612 2905 1518806700 2018.02.16 18:45 148.99800000 149.10800000 148.99800000 149.12800000 149.10200286 0.14501433 2568 1518807600 2018.02.16 19:00 149.10700000 149.17600000 149.09700000 149.21000000 149.10905020 0.14185274 3213 1518808500 2018.02.16 19:15 149.17700000 149.18200000 149.16200000 149.22900000 149.11599780 0.13957049 2150 1518809400 2018.02.16 19:30 149.18100000 149.09500000 149.07200000 149.21700000 149.11399801 0.13378832 2308 1518810300 2018.02.16 19:45 149.09400000 148.94600000 148.89300000 149.12900000 149.09799820 0.12529997 2749 1518811200 2018.02.16 20:00 148.94700000 148.95400000 148.94100000 149.01100000 149.08428409 0.12178529 2705 1518812100 2018.02.16 20:15 148.95300000 149.00000000 148.89500000 149.06200000 149.07625703 0.11806579 2889 1518813000 2018.02.16 20:30 149.00200000 149.00000000 148.88200000 149.07400000 149.06899446 0.11663374 3629 1518813900 2018.02.16 20:45 149.00000000 148.85700000 148.85000000 149.02500000 149.04880451 0.11432045 3090 1518814800 2018.02.16 21:00 148.85800000 148.83400000 148.81400000 148.95900000 149.02834694 0.11449083 5013 1518815700 2018.02.16 21:15 148.83400000 148.90500000 148.80600000 148.91800000 149.01659961 0.11434295 3709 1518816600 2018.02.16 21:30 148.90400000 148.92600000 148.85500000 148.97400000 149.00797108 0.11594400 2660 1518817500 2018.02.16 21:45 148.92800000 149.06500000 148.87700000 149.08700000 149.01340240 0.10893858 2903 1518818400 2018.02.16 22:00 149.06300000 149.08100000 149.02300000 149.15200000 149.01984027 0.10764041 2461 1518819300 2018.02.16 22:15 149.08100000 149.07500000 149.04200000 149.11300000 149.02509358 0.10672004 1798 1518820200 2018.02.16 22:30 149.07500000 148.95300000 148.95100000 149.10200000 149.01822752 0.10649525 1350 1518821100 2018.02.16 22:45 148.95600000 148.96700000 148.95000000 149.03400000 149.01334871 0.10036602 1366 1518822000 2018.02.16 23:00 148.96500000 148.98400000 148.91800000 149.00600000 149.01055359 0.09277916 1148 1518822900 2018.02.16 23:15 148.98500000 149.01400000 148.94900000 149.03100000 149.01088182 0.09279039 914 1518823800 2018.02.16 23:30 149.01300000 149.05400000 148.94500000 149.06200000 149.01498832 0.09344012 1202 1518824700 2018.02.16 23:45 149.05400000 149.07800000 149.03300000 149.10600000 149.02098943 0.09287255 547 1518998400 2018.02.19 00:00 148.93200000 149.09800000 148.93200000 149.12700000 149.02832377 0.08962273 826 1518999300 2018.02.19 00:15 149.09800000 149.12100000 149.08500000 149.14100000 149.03715008 0.08861475 2554 1519000200 2018.02.19 00:30 149.12200000 149.18100000 149.11900000 149.22100000 149.05085007 0.09898522 2407 1519001100 2018.02.19 00:45 149.18100000 149.16400000 149.13300000 149.19900000 149.06162625 0.10375678 1175 1519002000 2018.02.19 01:00 149.16300000 149.05200000 149.04000000 149.18300000 149.06070947 0.10057968 2376 1519002900 2018.02.19 01:15 149.05200000 149.09200000 149.05200000 149.12200000 149.06368952 0.10100673 1255 1519003800 2018.02.19 01:30 149.09200000 149.01000000 149.00900000 149.09300000 149.05857623 0.09889277 995 1519004700 2018.02.19 01:45 149.01000000 149.10800000 148.96100000 149.11500000 149.06328326 0.08991766 2881 1519005600 2018.02.19 02:00 149.10800000 149.20500000 149.09400000 149.24000000 149.07678009 0.08259569 3285 1519006500 2018.02.19 02:15 149.20700000 149.26900000 149.15600000 149.27100000 149.09508675 0.08717714 2521 1519007400 2018.02.19 02:30 149.26900000 149.21900000 149.18100000 149.28700000 149.10688801 0.08490697 2948 1519008300 2018.02.19 02:45 149.21900000 149.24200000 149.15700000 149.31500000 149.11975582 0.09175803 3736 1519009200 2018.02.19 03:00 149.24000000 149.23600000 149.17800000 149.27900000 149.13082669 0.09718539 2360 1519010100 2018.02.19 03:15 149.23600000 149.10300000 149.10300000 149.23700000 149.12817653 0.09597536 2468 1519011000 2018.02.19 03:30 149.10400000 149.09100000 149.07300000 149.17700000 149.12463591 0.08752722 3090 1519011900 2018.02.19 03:45 149.09400000 149.06600000 149.02100000 149.15700000 149.11905154 0.08100998 3440 1519012800 2018.02.19 04:00 149.07200000 149.13100000 149.05800000 149.14700000 149.12018949 0.07511123 2142 1519013700 2018.02.19 04:15 149.13200000 149.14400000 149.11700000 149.16500000 149.12245715 0.07108002 1410 1519014600 2018.02.19 04:30 149.14000000 149.16200000 149.12900000 149.16300000 149.12622314 0.06920135 1290 1519015500 2018.02.19 04:45 149.16200000 149.11500000 149.08600000 149.16400000 149.12515427 0.06863240 1170 1519016400 2018.02.19 05:00 149.11500000 149.22600000 149.11100000 149.23500000 149.13475862 0.06969597 1412 1519017300 2018.02.19 05:15 149.22400000 149.20100000 149.19500000 149.25600000 149.14106733 0.07003019 1362 1519018200 2018.02.19 05:30 149.20300000 149.30600000 149.18900000 149.31600000 149.15677520 0.07699153 2270 1519019100 2018.02.19 05:45 149.30500000 149.26600000 149.26000000 149.34200000 149.16717756 0.08072754 2017 1519020000 2018.02.19 06:00 149.26600000 149.26700000 149.24200000 149.31400000 149.17668446 0.07957697 1742 1519020900 2018.02.19 06:15 149.26500000 149.22100000 149.19600000 149.30100000 149.18090499 0.07789098 1992 1519021800 2018.02.19 06:30 149.21900000 149.33000000 149.21500000 149.36600000 149.19510451 0.07421609 2760 1519022700 2018.02.19 06:45 149.33200000 149.28100000 149.24600000 149.33400000 149.20328504 0.07360797 1976 1519023600 2018.02.19 07:00 149.28200000 149.26900000 149.24900000 149.30400000 149.20954360 0.07498965 1810 1519024500 2018.02.19 07:15 149.26900000 149.24500000 149.21500000 149.32700000 149.21292040 0.07446173 1870 1519025400 2018.02.19 07:30 149.24500000 149.18400000 149.14400000 149.24500000 149.21016608 0.07446221 2539 1519026300 2018.02.19 07:45 149.18500000 149.26400000 149.18200000 149.31700000 149.21529312 0.07559110 2196 1519027200 2018.02.19 08:00 149.26600000 149.32200000 149.23200000 149.33500000 149.22545568 0.08049131 2342 1519028100 2018.02.19 08:15 149.32000000 149.34400000 149.30800000 149.40900000 149.23674561 0.08150372 2679 1519029000 2018.02.19 08:30 149.34600000 149.40500000 149.33900000 149.41600000 149.25276984 0.08503202 1583 1519029900 2018.02.19 08:45 149.40500000 149.41900000 149.37300000 149.42800000 149.26860129 0.08393316 1941 1519030800 2018.02.19 09:00 149.41800000 149.36700000 149.33700000 149.44300000 149.27797259 0.08186509 2475 1519031700 2018.02.19 09:15 149.36900000 149.33300000 149.22400000 149.37300000 149.28321330 0.07746181 4000 1519032600 2018.02.19 09:30 149.33100000 149.32400000 149.20700000 149.33400000 149.28709775 0.07317348 2663 1519033500 2018.02.19 09:45 149.32400000 149.32100000 149.22500000 149.34700000 149.29032653 0.06238553 2428 1519034400 2018.02.19 10:00 149.32100000 149.31600000 149.28500000 149.39500000 149.29277162 0.06066594 3212 1519035300 2018.02.19 10:15 149.31600000 149.36400000 149.29700000 149.36600000 149.29955528 0.05796964 1898 1519036200 2018.02.19 10:30 149.36600000 149.27700000 149.26300000 149.38800000 149.29740716 0.05844594 1662 1519037100 2018.02.19 10:45 149.27800000 149.22600000 149.18300000 149.35300000 149.29060648 0.06129272 2475 1519038000 2018.02.19 11:00 149.22600000 149.27900000 149.22000000 149.30800000 149.28950110 0.06138173 2343 1519038900 2018.02.19 11:15 149.28000000 149.33900000 149.24400000 149.34600000 149.29421528 0.05899418 1519 1519039800 2018.02.19 11:30 149.33900000 149.38400000 149.30600000 149.38900000 149.30276620 0.05973818 1619 1519040700 2018.02.19 11:45 149.38400000 149.43300000 149.37100000 149.47200000 149.31516942 0.06403695 2272 1519041600 2018.02.19 12:00 149.43300000 149.35200000 149.34200000 149.43900000 149.31867710 0.06329308 1594 1519042500 2018.02.19 12:15 149.35200000 149.40700000 149.30400000 149.43700000 149.32708880 0.06288436 1339 1519043400 2018.02.19 12:30 149.40700000 149.40900000 149.37500000 149.46700000 149.33488987 0.05531094 1399 1519044300 2018.02.19 12:45 149.41100000 149.40800000 149.38400000 149.45600000 149.34185274 0.05378806 1512 1519045200 2018.02.19 13:00 149.41000000 149.35900000 149.34600000 149.41700000 149.34348581 0.05341749 1408 1519046100 2018.02.19 13:15 149.36000000 149.39500000 149.35800000 149.46600000 149.34839192 0.05374803 1789 1519047000 2018.02.19 13:30 149.39400000 149.40800000 149.35600000 149.42200000 149.35406888 0.05340533 1274 1519047900 2018.02.19 13:45 149.40800000 149.34900000 149.33900000 149.40900000 149.35358613 0.05139387 1176 1519048800 2018.02.19 14:00 149.35100000 149.28900000 149.27600000 149.37500000 149.34743507 0.05307916 1020 1519049700 2018.02.19 14:15 149.28900000 149.21600000 149.20300000 149.29200000 149.33491745 0.06091089 1409 1519050600 2018.02.19 14:30 149.21800000 149.15000000 149.13500000 149.22500000 149.31730626 0.07545529 1223 1519051500 2018.02.19 14:45 149.15000000 149.18600000 149.13200000 149.21100000 149.30480090 0.08343392 1880 1519052400 2018.02.19 15:00 149.18800000 149.25900000 149.18400000 149.26600000 149.30043891 0.08514858 1408 1519053300 2018.02.19 15:15 149.26000000 149.22000000 149.16200000 149.26100000 149.29277806 0.08768160 1568 1519054200 2018.02.19 15:30 149.21900000 149.13400000 149.04300000 149.23600000 149.27765634 0.09843110 2538 1519055100 2018.02.19 15:45 149.13400000 149.00900000 148.99400000 149.13600000 149.25207002 0.12216275 3827 1519056000 2018.02.19 16:00 149.00900000 149.06200000 148.95800000 149.10100000 149.23396812 0.13541333 2101 1519056900 2018.02.19 16:15 149.06100000 149.02700000 149.00200000 149.06900000 149.21425687 0.14780514 1373 1519057800 2018.02.19 16:30 149.02700000 148.90900000 148.87700000 149.08100000 149.18518479 0.16713172 1905 1519058700 2018.02.19 16:45 148.91000000 149.03300000 148.89100000 149.03900000 149.17069100 0.16583733 1512 1519059600 2018.02.19 17:00 149.03300000 148.94600000 148.93700000 149.04500000 149.14929185 0.17455503 1985 1519060500 2018.02.19 17:15 148.94700000 149.01900000 148.93200000 149.03400000 149.13688311 0.17072112 1840 1519061400 2018.02.19 17:30 149.01900000 148.96800000 148.94000000 149.05400000 149.12079900 0.16765009 1779 1519062300 2018.02.19 17:45 148.96800000 149.04300000 148.93100000 149.07500000 149.11338957 0.15734838 2979 1519063200 2018.02.19 18:00 149.04200000 149.03300000 148.98800000 149.09800000 149.10573342 0.14973471 2432 1519064100 2018.02.19 18:15 149.03100000 149.18000000 149.03100000 149.20300000 149.11280643 0.13539727 1467 1519065000 2018.02.19 18:30 149.18000000 149.22000000 149.15500000 149.24900000 149.12301534 0.12107196 1067 1519065900 2018.02.19 18:45 149.21900000 149.23800000 149.16800000 149.26500000 149.13396626 0.11504622 1083 1519066800 2018.02.19 19:00 149.23700000 149.17800000 149.16600000 149.26500000 149.13815995 0.11144820 1254 1519067700 2018.02.19 19:15 149.17900000 149.26700000 149.16800000 149.28900000 149.15043043 0.11804826 871 1519068600 2018.02.19 19:30 149.26500000 149.31000000 149.24100000 149.31600000 149.16562753 0.12886427 690 1519069500 2018.02.19 19:45 149.31100000 149.32600000 149.31000000 149.42200000 149.18090110 0.13974014 1234 1519070400 2018.02.19 20:00 149.32600000 149.33600000 149.29800000 149.40000000 149.19567243 0.14952196 2652 1519071300 2018.02.19 20:15 149.33800000 149.29800000 149.28600000 149.35500000 149.20541791 0.15584651 1079 1519072200 2018.02.19 20:30 149.29900000 149.28300000 149.25400000 149.32400000 149.21280668 0.15950028 716 1519073100 2018.02.19 20:45 149.28400000 149.25300000 149.23100000 149.30200000 149.21663461 0.15481256 1409 1519074000 2018.02.19 21:00 149.25200000 149.29000000 149.24500000 149.31100000 149.22362179 0.15463103 2731 1519074900 2018.02.19 21:15 149.29200000 149.25100000 149.20500000 149.30600000 149.22622924 0.14935399 2806 1519075800 2018.02.19 21:30 149.25500000 149.21900000 149.21100000 149.27500000 149.22554074 0.13122724 2446 1519076700 2018.02.19 21:45 149.21900000 149.20100000 149.19400000 149.26400000 149.22320353 0.12349180 1500 1519077600 2018.02.19 22:00 149.20000000 149.22300000 149.17500000 149.27400000 149.22318415 0.10680590 2350 1519078500 2018.02.19 22:15 149.22300000 149.21200000 149.20300000 149.26900000 149.22211899 0.09651935 1532 1519079400 2018.02.19 22:30 149.21000000 149.25500000 149.15900000 149.26700000 149.22525051 0.07808109 1279 1519080300 2018.02.19 22:45 149.25500000 149.20600000 149.17300000 149.25500000 149.22341713 0.06714177 1711 1519081200 2018.02.19 23:00 149.20500000 149.21200000 149.18700000 149.24100000 149.22232979 0.05249787 2925 1519082100 2018.02.19 23:15 149.21400000 149.22000000 149.20300000 149.22400000 149.22210790 0.05175897 1191 1519083000 2018.02.19 23:30 149.20300000 149.18900000 149.15600000 149.23500000 149.21895477 0.05393521 2745 1519083900 2018.02.19 23:45 149.19000000 149.18200000 149.17000000 149.23600000 149.21543527 0.05620271 638 1519084800 2018.02.20 00:00 149.17000000 149.19600000 149.11100000 149.25200000 149.21358429 0.05679615 340 1519085700 2018.02.20 00:15 149.19600000 149.16500000 149.11800000 149.24900000 149.20895721 0.05898746 1096 1519086600 2018.02.20 00:30 149.17300000 149.19500000 149.14100000 149.21400000 149.20762795 0.05523926 997 1519087500 2018.02.20 00:45 149.19400000 149.21000000 149.15900000 149.23200000 149.20785386 0.04838484 742 1519088400 2018.02.20 01:00 149.21100000 149.27500000 149.18900000 149.28400000 149.21424873 0.03930228 1183 1519089300 2018.02.20 01:15 149.27500000 149.26400000 149.24300000 149.30200000 149.21898695 0.03518250 846 1519090200 2018.02.20 01:30 149.26600000 149.23600000 149.21800000 149.28000000 149.22060724 0.03221785 648 1519091100 2018.02.20 01:45 149.23500000 149.31800000 149.20500000 149.32800000 149.22988274 0.03803569 1546 1519092000 2018.02.20 02:00 149.31900000 149.31900000 149.28500000 149.38500000 149.23837010 0.04215784 2868 1519092900 2018.02.20 02:15 149.31800000 149.43000000 149.26300000 149.44100000 149.25662057 0.06334211 2198 1519093800 2018.02.20 02:30 149.43000000 149.44600000 149.40200000 149.48100000 149.27465670 0.07988601 1803 1519094700 2018.02.20 02:45 149.44700000 149.39600000 149.35100000 149.45900000 149.28621321 0.08589511 2853 1519095600 2018.02.20 03:00 149.39500000 149.22400000 149.19900000 149.40100000 149.28028814 0.08406277 2906 1519096500 2018.02.20 03:15 149.22200000 149.21500000 149.16500000 149.27700000 149.27407022 0.08248425 3592 1519097400 2018.02.20 03:30 149.21300000 149.22400000 149.16200000 149.24000000 149.26930163 0.08223243 2448 1519098300 2018.02.20 03:45 149.22200000 149.14700000 149.10500000 149.22200000 149.25765385 0.08407801 2784 1519099200 2018.02.20 04:00 149.14700000 149.18500000 149.09600000 149.20000000 149.25073444 0.08482744 2079 1519100100 2018.02.20 04:15 149.18500000 149.17000000 149.15600000 149.20700000 149.24304545 0.08666850 1252 1519101000 2018.02.20 04:30 149.17000000 149.17700000 149.11500000 149.19800000 149.23675540 0.08771649 1787 1519101900 2018.02.20 04:45 149.17900000 149.18300000 149.15800000 149.20700000 149.23163584 0.08853125 1544 1519102800 2018.02.20 05:00 149.18100000 149.15800000 149.12800000 149.18600000 149.22462290 0.09114807 1045 1519103700 2018.02.20 05:15 149.15700000 149.15500000 149.12100000 149.17500000 149.21799215 0.09329896 1037 1519104600 2018.02.20 05:30 149.15800000 149.19000000 149.14900000 149.26500000 149.21532623 0.09420411 2507 1519105500 2018.02.20 05:45 149.19200000 149.21300000 149.17100000 149.23900000 149.21510469 0.09427098 1625 1519106400 2018.02.20 06:00 149.21100000 149.20300000 149.17400000 149.26200000 149.21395186 0.09370064 1355 1519107300 2018.02.20 06:15 149.20300000 149.25700000 149.19500000 149.28200000 149.21805168 0.09236661 1532 1519108200 2018.02.20 06:30 149.25800000 149.26800000 149.24500000 149.30600000 149.22280866 0.09174385 1432 1519109100 2018.02.20 06:45 149.26800000 149.25700000 149.21700000 149.27200000 149.22606498 0.08896867 1165 1519110000 2018.02.20 07:00 149.25700000 149.27200000 149.21100000 149.28500000 149.23043975 0.08659918 1144 1519110900 2018.02.20 07:15 149.27100000 149.27400000 149.23100000 149.29100000 149.23458834 0.07495418 1016 1519111800 2018.02.20 07:30 149.27400000 149.26200000 149.22600000 149.29700000 149.23719898 0.05912789 1106 1519112700 2018.02.20 07:45 149.26200000 149.31400000 149.23600000 149.33200000 149.24451336 0.05360293 1725 1519113600 2018.02.20 08:00 149.31300000 149.32500000 149.27600000 149.38800000 149.25217875 0.05977580 2275 1519114500 2018.02.20 08:15 149.32500000 149.37300000 149.31400000 149.37600000 149.26368554 0.06977597 1572 1519115400 2018.02.20 08:30 149.37100000 149.33800000 149.33000000 149.39500000 149.27076311 0.07421150 1291 1519116300 2018.02.20 08:45 149.33800000 149.35700000 149.29100000 149.37900000 149.27897614 0.07468937 1416 1519117200 2018.02.20 09:00 149.35500000 149.35000000 149.31400000 149.37000000 149.28574032 0.07590760 2600 1519118100 2018.02.20 09:15 149.34800000 149.28200000 149.25100000 149.36800000 149.28538410 0.07123865 3103 1519119000 2018.02.20 09:30 149.28000000 149.21900000 149.07000000 149.31400000 149.27906180 0.06677232 5014 1519119900 2018.02.20 09:45 149.22100000 149.21300000 149.13300000 149.24500000 149.27277020 0.06376062 3207 1519120800 2018.02.20 10:00 149.21300000 149.24800000 149.20500000 149.38600000 149.27041114 0.05850558 4228 1519121700 2018.02.20 10:15 149.24600000 149.46000000 149.23100000 149.46500000 149.28846722 0.06632073 3366 1519122600 2018.02.20 10:30 149.46000000 149.43500000 149.36900000 149.48700000 149.30242272 0.07051065 2978 1519123500 2018.02.20 10:45 149.43500000 149.47500000 149.42300000 149.50800000 149.31885865 0.07817750 2738 1519124400 2018.02.20 11:00 149.47300000 149.58400000 149.44400000 149.72400000 149.34411021 0.09551940 3993 1519125300 2018.02.20 11:15 149.58400000 149.52400000 149.50800000 149.65100000 149.36124257 0.10366060 2937 1519126200 2018.02.20 11:30 149.52400000 149.84100000 149.50500000 149.94000000 149.40693375 0.15196339 5570 1519127100 2018.02.20 11:45 149.84100000 150.09400000 149.83200000 150.19900000 149.47236864 0.22178948 5940 1519128000 2018.02.20 12:00 150.09400000 150.02000000 149.81200000 150.16600000 149.52452400 0.25941136 4362 1519128900 2018.02.20 12:15 150.02100000 149.98700000 149.90700000 150.08000000 149.56856934 0.28331542 3580 1519129800 2018.02.20 12:30 149.98700000 149.89200000 149.87500000 150.01900000 149.59937226 0.29146573 2846 1519130700 2018.02.20 12:45 149.89300000 149.91800000 149.84400000 150.02000000 149.62971776 0.30011854 2090 1519131600 2018.02.20 13:00 149.91800000 149.83700000 149.82400000 149.93500000 149.64945892 0.30038561 2165 1519132500 2018.02.20 13:15 149.83700000 149.66800000 149.64300000 149.83700000 149.65122474 0.29436469 2583 1519133400 2018.02.20 13:30 149.66800000 149.74000000 149.64500000 149.79700000 149.65967953 0.28801920 2270 1519134300 2018.02.20 13:45 149.74000000 149.71500000 149.62300000 149.77000000 149.66494814 0.28092608 2659 1519135200 2018.02.20 14:00 149.71500000 149.67400000 149.66100000 149.74000000 149.66581022 0.27203945 2611 1519136100 2018.02.20 14:15 149.67300000 149.81100000 149.66600000 149.82100000 149.67963782 0.26044483 2379 1519137000 2018.02.20 14:30 149.81100000 149.83600000 149.75800000 149.85800000 149.69452946 0.24104275 1836 1519137900 2018.02.20 14:45 149.83600000 149.92100000 149.81600000 149.96300000 149.71609808 0.21871232 2025 1519138800 2018.02.20 15:00 149.92300000 149.99500000 149.88400000 149.99800000 149.74266017 0.19631336 2127 1519139700 2018.02.20 15:15 149.99500000 150.01800000 149.94700000 150.04600000 149.76888301 0.18988007 3312 1519140600 2018.02.20 15:30 150.01800000 150.10000000 149.99400000 150.13400000 149.80041796 0.18150649 3167 1519141500 2018.02.20 15:45 150.10100000 149.94600000 149.90900000 150.11500000 149.81428292 0.16540567 4253 1519142400 2018.02.20 16:00 149.94700000 149.91400000 149.85600000 149.96700000 149.82377978 0.15552550 3536 1519143300 2018.02.20 16:15 149.91400000 150.04000000 149.88400000 150.05700000 149.84437218 0.13923086 4759 1519144200 2018.02.20 16:30 150.04100000 150.02000000 149.97300000 150.08900000 149.86109864 0.13820845 4476 1519145100 2018.02.20 16:45 150.01900000 149.89200000 149.85700000 150.10900000 149.86404163 0.12741012 3546 1519146000 2018.02.20 17:00 149.89100000 149.81000000 149.75100000 149.93000000 149.85889481 0.12418912 3850 1519146900 2018.02.20 17:15 149.80800000 149.85700000 149.75900000 149.93900000 149.85871435 0.12087305 3782 1519147800 2018.02.20 17:30 149.85700000 149.87500000 149.78500000 149.89800000 149.86026536 0.12044314 3585 1519148700 2018.02.20 17:45 149.87500000 150.00000000 149.82600000 150.04600000 149.87357342 0.12196801 4192 1519149600 2018.02.20 18:00 150.00100000 150.05700000 149.90600000 150.09100000 149.89104262 0.12675708 3532 1519150500 2018.02.20 18:15 150.05900000 150.19900000 150.01700000 150.23100000 149.92037190 0.13200301 3910 1519151400 2018.02.20 18:30 150.20300000 150.09700000 150.09200000 150.24000000 149.93719362 0.13045793 3084 1519152300 2018.02.20 18:45 150.09700000 150.34000000 150.06200000 150.35700000 149.97555613 0.14700462 2535 1519153200 2018.02.20 19:00 150.34500000 150.31600000 150.28400000 150.38100000 150.00797936 0.14893677 2959 1519154100 2018.02.20 19:15 150.31800000 150.25000000 150.23200000 150.33400000 150.03102894 0.15151451 2119 1519155000 2018.02.20 19:30 150.25000000 150.15100000 150.14200000 150.29700000 150.04245476 0.14731706 1963 1519155900 2018.02.20 19:45 150.15000000 150.19500000 150.14200000 150.24400000 150.05698288 0.14837616 1900 1519156800 2018.02.20 20:00 150.19700000 150.10100000 150.05900000 150.20400000 150.06117498 0.14806001 2154 1519157700 2018.02.20 20:15 150.10300000 150.08500000 150.06200000 150.13400000 150.06344403 0.14784185 1587 1519158600 2018.02.20 20:30 150.08500000 150.07000000 150.04800000 150.12400000 150.06406841 0.14763570 1629 1519159500 2018.02.20 20:45 150.07200000 150.09700000 150.04500000 150.13900000 150.06720475 0.14538504 2024 1519160400 2018.02.20 21:00 150.09600000 149.95000000 149.94900000 150.12100000 150.05604239 0.14435826 2138 1519161300 2018.02.20 21:15 149.95000000 149.98400000 149.93600000 149.99800000 150.04918121 0.14590237 1960 1519162200 2018.02.20 21:30 149.98400000 150.04800000 149.98400000 150.07400000 150.04906872 0.14577173 1525 1519163100 2018.02.20 21:45 150.04800000 150.03500000 149.99900000 150.08600000 150.04772884 0.14177210 2009 1519164000 2018.02.20 22:00 150.03600000 150.01200000 150.00500000 150.08600000 150.04432609 0.13269927 1304 1519164900 2018.02.20 22:15 149.98300000 149.99900000 149.95600000 150.02000000 150.04000932 0.12804906 1704 1519165800 2018.02.20 22:30 149.99900000 150.01900000 149.99900000 150.07200000 150.03800843 0.12370247 1574 1519166700 2018.02.20 22:45 150.01900000 150.06100000 150.00400000 150.09900000 150.04019811 0.12237385 1528 1519167600 2018.02.20 23:00 150.06000000 150.07900000 150.04400000 150.08800000 150.04389353 0.12072975 646 1519168500 2018.02.20 23:15 150.07900000 150.11600000 150.07900000 150.11700000 150.05076081 0.11360399 466 1519169400 2018.02.20 23:30 150.11700000 150.15600000 150.10100000 150.16500000 150.06078359 0.11136432 605 1519170300 2018.02.20 23:45 150.15500000 150.20100000 150.15400000 150.23600000 150.07413753 0.09337049 755 1519171200 2018.02.21 00:00 150.17300000 150.15900000 150.15600000 150.21400000 150.08221967 0.07738240 246 1519172100 2018.02.21 00:15 150.15900000 150.15100000 150.14300000 150.18800000 150.08877018 0.06959779 354 1519173000 2018.02.21 00:30 150.15600000 150.15600000 150.14000000 150.16100000 150.09517302 0.07058428 139 1519173900 2018.02.21 00:45 150.15500000 150.18800000 150.15500000 150.20300000 150.10401368 0.07212431 376 1519174800 2018.02.21 01:00 150.18800000 150.18500000 150.16700000 150.20800000 150.11172667 0.07643859 848 1519175700 2018.02.21 01:15 150.18700000 150.21700000 150.18500000 150.22700000 150.12175270 0.08254839 723 1519176600 2018.02.21 01:30 150.21800000 150.27300000 150.19900000 150.27400000 150.13615720 0.09238177 625 1519177500 2018.02.21 01:45 150.27300000 150.34100000 150.25200000 150.34900000 150.15566604 0.10818192 1073 1519178400 2018.02.21 02:00 150.33600000 150.35600000 150.23400000 150.37900000 150.17474547 0.11260115 2574 1519179300 2018.02.21 02:15 150.35600000 150.34400000 150.32400000 150.41800000 150.19086495 0.11486967 1596 1519180200 2018.02.21 02:30 150.34700000 150.41700000 150.34400000 150.52400000 150.21240162 0.12630889 3010 1519181100 2018.02.21 02:45 150.41800000 150.52000000 150.41300000 150.57400000 150.24169670 0.14436931 2882 1519182000 2018.02.21 03:00 150.51900000 150.44200000 150.43400000 150.56900000 150.26077321 0.14642541 2572 1519182900 2018.02.21 03:15 150.44100000 150.56900000 150.44000000 150.59400000 150.29012814 0.15622198 2657 1519183800 2018.02.21 03:30 150.56800000 150.56800000 150.50300000 150.58200000 150.31659213 0.16153673 1962 1519184700 2018.02.21 03:45 150.57000000 150.64800000 150.55700000 150.69700000 150.34815478 0.17346888 2700 1519185600 2018.02.21 04:00 150.64800000 150.64300000 150.59000000 150.66100000 150.37623528 0.18023214 2293 1519186500 2018.02.21 04:15 150.64300000 150.63700000 150.57400000 150.69900000 150.40107001 0.18437082 1933 1519187400 2018.02.21 04:30 150.63700000 150.74300000 150.60400000 150.77200000 150.43363477 0.19685949 2678 1519188300 2018.02.21 04:45 150.74500000 150.84300000 150.74200000 150.85800000 150.47262194 0.21681759 2573 1519189200 2018.02.21 05:00 150.84300000 150.81600000 150.79500000 150.86900000 150.50532461 0.22438808 1941 1519190100 2018.02.21 05:15 150.81500000 150.90200000 150.81100000 150.93300000 150.54310322 0.23344200 2185 1519191000 2018.02.21 05:30 150.90000000 150.76600000 150.76600000 150.90000000 150.56433148 0.22556636 2115 1519191900 2018.02.21 05:45 150.76500000 150.77500000 150.74900000 150.86200000 150.58439515 0.21676157 2033 1519192800 2018.02.21 06:00 150.77300000 150.61800000 150.59300000 150.81700000 150.58759561 0.19787987 4203 1519193700 2018.02.21 06:15 150.61900000 150.64000000 150.53600000 150.65200000 150.59258651 0.17999212 2919 1519194600 2018.02.21 06:30 150.64000000 150.67200000 150.59100000 150.67700000 150.60014970 0.16539084 1759 1519195500 2018.02.21 06:45 150.67200000 150.69700000 150.62500000 150.72500000 150.60937354 0.15487044 2142 1519196400 2018.02.21 07:00 150.69500000 150.64300000 150.60300000 150.73900000 150.61257606 0.14357085 2764 1519197300 2018.02.21 07:15 150.64300000 150.65300000 150.60800000 150.66600000 150.61642596 0.12935488 1598 1519198200 2018.02.21 07:30 150.65300000 150.69100000 150.55200000 150.70000000 150.62352825 0.11937580 1941 1519199100 2018.02.21 07:45 150.69000000 150.69600000 150.62000000 150.69900000 150.63043032 0.11490250 1553 1519200000 2018.02.21 08:00 150.69500000 150.65900000 150.61200000 150.70900000 150.63315124 0.10549804 1761 1519200900 2018.02.21 08:15 150.65900000 150.65600000 150.61900000 150.69800000 150.63532731 0.10330232 1263 1519201800 2018.02.21 08:30 150.65600000 150.63800000 150.60300000 150.68800000 150.63558185 0.10203579 1304 1519202700 2018.02.21 08:45 150.63800000 150.63600000 150.61900000 150.71500000 150.63562168 0.10197243 1598 1519203600 2018.02.21 09:00 150.63700000 150.77100000 150.63700000 150.83100000 150.64851485 0.09809279 2099 1519204500 2018.02.21 09:15 150.77000000 150.66000000 150.65200000 150.77000000 150.64960867 0.09742476 1788 1519205400 2018.02.21 09:30 150.66000000 150.72800000 150.63100000 150.82600000 150.65707452 0.09244785 3367 1519206300 2018.02.21 09:45 150.72800000 150.66400000 150.64200000 150.76600000 150.65773409 0.08225359 2839 1519207200 2018.02.21 10:00 150.66500000 150.40200000 150.40200000 150.66500000 150.63337846 0.10188556 4653 1519208100 2018.02.21 10:15 150.40200000 150.22200000 150.22200000 150.45000000 150.59419956 0.13277460 3197 1519209000 2018.02.21 10:30 150.22300000 150.11700000 150.10500000 150.33100000 150.54875198 0.17667389 4031 1519209900 2018.02.21 10:45 150.11700000 150.12900000 150.07800000 150.16000000 150.50877560 0.20378502 2785 1519210800 2018.02.21 11:00 150.12800000 150.04400000 149.98500000 150.12800000 150.46451126 0.23962722 3254 1519211700 2018.02.21 11:15 150.04600000 150.29200000 149.98800000 150.29200000 150.44808161 0.24475753 2599 1519212600 2018.02.21 11:30 150.27500000 149.94300000 149.75300000 150.30600000 150.39997860 0.27781217 4297 1519213500 2018.02.21 11:45 149.94200000 150.15300000 149.85200000 150.18300000 150.37645683 0.28223875 4547 1519214400 2018.02.21 12:00 150.14800000 149.94800000 149.94100000 150.17400000 150.33565142 0.30287986 2924 1519215300 2018.02.21 12:15 149.94800000 149.96800000 149.90500000 149.98500000 150.30063700 0.31504107 2183 1519216200 2018.02.21 12:30 149.97000000 149.84300000 149.82200000 149.97300000 150.25705252 0.33021568 1887 1519217100 2018.02.21 12:45 149.84300000 149.82500000 149.78500000 149.89000000 150.21590466 0.33940517 2762 1519218000 2018.02.21 13:00 149.82700000 149.64600000 149.64200000 149.85100000 150.16162803 0.36029537 2534 1519218900 2018.02.21 13:15 149.64600000 149.60800000 149.48000000 149.64600000 150.10890155 0.37549156 3240 1519219800 2018.02.21 13:30 149.60800000 149.55300000 149.41200000 149.66700000 150.05595854 0.38782396 2812 1519220700 2018.02.21 13:45 149.55700000 149.70400000 149.53500000 149.71500000 150.02243868 0.38025295 2024 1519221600 2018.02.21 14:00 149.70500000 149.70800000 149.58000000 149.79200000 149.99249214 0.35289712 3848 1519222500 2018.02.21 14:15 149.70700000 149.69500000 149.64700000 149.74600000 149.96415956 0.32932548 2994 1519223400 2018.02.21 14:30 149.69600000 149.72300000 149.68800000 149.81600000 149.94119198 0.28722316 3118 1519224300 2018.02.21 14:45 149.72300000 149.67600000 149.66400000 149.79900000 149.91593560 0.24279760 3081 1519225200 2018.02.21 15:00 149.67800000 149.66300000 149.63200000 149.73400000 149.89184650 0.22101649 3404 1519226100 2018.02.21 15:15 149.66400000 149.66600000 149.60500000 149.70700000 149.87033731 0.21072386 2896 1519227000 2018.02.21 15:30 149.66800000 149.60500000 149.56900000 149.66800000 149.84506709 0.20726049 3077 1519227900 2018.02.21 15:45 149.60500000 149.67000000 149.60500000 149.71600000 149.82839403 0.19779260 2576 1519228800 2018.02.21 16:00 149.66900000 149.75100000 149.61400000 149.79600000 149.82102317 0.19096468 4327 1519229700 2018.02.21 16:15 149.75100000 149.88000000 149.67500000 149.88000000 149.82664001 0.16202407 5428 1519230600 2018.02.21 16:30 149.88200000 149.97600000 149.81600000 150.04100000 149.84086477 0.16941572 6226 1519231500 2018.02.21 16:45 149.97500000 149.93300000 149.91100000 150.10500000 149.84963956 0.16090484 5021 1519232400 2018.02.21 17:00 149.93600000 150.40100000 149.87500000 150.41100000 149.90215007 0.22634958 6354 1519233300 2018.02.21 17:15 150.40200000 150.25700000 150.25700000 150.45300000 149.93594531 0.25708576 3770 1519234200 2018.02.21 17:30 150.25600000 150.25900000 150.16000000 150.32400000 149.96671242 0.28209751 3546 1519235100 2018.02.21 17:45 150.26000000 150.42500000 150.26000000 150.47700000 150.01035886 0.31944753 5958 1519236000 2018.02.21 18:00 150.42000000 150.27000000 150.18200000 150.43400000 150.03508658 0.32599943 4565 1519236900 2018.02.21 18:15 150.27000000 150.14500000 150.11700000 150.36800000 150.04555453 0.31739430 4656 1519237800 2018.02.21 18:30 150.14500000 150.12300000 150.07700000 150.21800000 150.05293029 0.30119623 3023 1519238700 2018.02.21 18:45 150.12400000 150.09800000 150.06700000 150.15500000 150.05722264 0.29269060 2295 1519239600 2018.02.21 19:00 150.09700000 150.19400000 150.08400000 150.20400000 150.07024906 0.28798337 2456 1519240500 2018.02.21 19:15 150.19400000 150.15600000 150.12700000 150.21400000 150.07841581 0.27853358 1372 1519241400 2018.02.21 19:30 150.15400000 150.24700000 150.14700000 150.29300000 150.09447145 0.27354631 1410 1519242300 2018.02.21 19:45 150.24800000 150.35200000 150.23600000 150.36300000 150.11899798 0.26832179 1672 1519243200 2018.02.21 20:00 150.35000000 150.29300000 150.28800000 150.36700000 150.13556960 0.25399503 1398 1519244100 2018.02.21 20:15 150.29100000 150.28500000 150.24000000 150.33600000 150.14980107 0.23529707 1416 1519245000 2018.02.21 20:30 150.28600000 150.40400000 150.28400000 150.40400000 150.17401049 0.20986550 1761 1519245900 2018.02.21 20:45 150.40300000 150.34200000 150.33800000 150.46800000 150.19000949 0.18031073 2028 1519246800 2018.02.21 21:00 150.34000000 150.26900000 150.15300000 150.47500000 150.19753240 0.15119950 11773 1519247700 2018.02.21 21:15 150.26900000 150.35000000 150.23900000 150.50000000 150.21205312 0.13412789 8399 1519248600 2018.02.21 21:30 150.34800000 150.33400000 150.24100000 150.41700000 150.22366711 0.12264637 6633 1519249500 2018.02.21 21:45 150.33300000 150.16500000 150.11400000 150.33600000 150.21807976 0.10733829 8260 1519250400 2018.02.21 22:00 150.16500000 150.01500000 149.96900000 150.18000000 150.19873883 0.11613145 6979 1519251300 2018.02.21 22:15 150.01500000 150.06500000 149.96100000 150.08300000 150.18600180 0.12414893 5361 1519252200 2018.02.21 22:30 150.06600000 149.86100000 149.85100000 150.13000000 150.15504925 0.15319558 3917 1519253100 2018.02.21 22:45 149.86200000 149.87200000 149.83200000 149.96300000 150.12809218 0.16294143 4084 1519254000 2018.02.21 23:00 149.87200000 149.87600000 149.79800000 149.91100000 150.10408340 0.17725607 2315 1519254900 2018.02.21 23:15 149.87600000 149.93400000 149.87600000 149.96800000 150.08788498 0.18685028 1538 1519255800 2018.02.21 23:30 149.93400000 149.99100000 149.89700000 149.99800000 150.07865784 0.19143453 1001 1519256700 2018.02.21 23:45 149.99100000 149.99000000 149.93600000 150.02800000 150.07021424 0.19568680 1180 1519257600 2018.02.22 00:00 149.97600000 149.81100000 149.79600000 149.98800000 150.04552717 0.21089743 501 1519258500 2018.02.22 00:15 149.81700000 149.87000000 149.81700000 149.90900000 150.02881029 0.21921145 2047 1519259400 2018.02.22 00:30 149.87100000 149.86400000 149.84400000 149.93900000 150.01311407 0.22231321 1287 1519260300 2018.02.22 00:45 149.86400000 149.86300000 149.83100000 149.89500000 149.99881750 0.21613846 1156 1519261200 2018.02.22 01:00 149.85800000 149.77800000 149.74900000 149.91600000 149.97778726 0.21747053 1189 1519262100 2018.02.22 01:15 149.77800000 149.60200000 149.59300000 149.78700000 149.94199800 0.23113261 800 1519263000 2018.02.22 01:30 149.60600000 149.68000000 149.60600000 149.68200000 149.91704581 0.22029876 819 1519263900 2018.02.22 01:45 149.68000000 149.64300000 149.58600000 149.72400000 149.89094620 0.21265654 1352 1519264800 2018.02.22 02:00 149.64300000 149.73000000 149.64100000 149.75700000 149.87561799 0.20083554 2712 1519265700 2018.02.22 02:15 149.73200000 149.74200000 149.71300000 149.78900000 149.86289247 0.17423717 1928 1519266600 2018.02.22 02:30 149.74200000 149.52000000 149.51900000 149.78400000 149.83023605 0.15794504 2072 1519267500 2018.02.22 02:45 149.51800000 149.40300000 149.40200000 149.54300000 149.78954690 0.16766768 3645 1519268400 2018.02.22 03:00 149.40200000 149.40500000 149.37900000 149.49100000 149.75292338 0.18231999 2862 1519269300 2018.02.22 03:15 149.40400000 149.05400000 149.04400000 149.41500000 149.68635925 0.23116196 5115 1519270200 2018.02.22 03:30 149.05500000 149.15600000 149.03700000 149.20500000 149.63584885 0.26232271 5007 1519271100 2018.02.22 03:45 149.16000000 149.22900000 149.06200000 149.23800000 149.59710134 0.27829030 3868 1519272000 2018.02.22 04:00 149.23000000 149.18200000 149.15900000 149.29700000 149.55756788 0.29279848 3322 1519272900 2018.02.22 04:15 149.18200000 149.22400000 149.18000000 149.29000000 149.52579951 0.29509149 2496 1519273800 2018.02.22 04:30 149.22200000 149.32700000 149.21400000 149.35000000 149.50686622 0.28221897 2500 1519274700 2018.02.22 04:45 149.32500000 149.37300000 149.28300000 149.41800000 149.49411706 0.26351750 1893 1519275600 2018.02.22 05:00 149.37400000 149.31700000 149.30700000 149.37800000 149.47724877 0.25769782 1345 1519276500 2018.02.22 05:15 149.31500000 149.26600000 149.26300000 149.33200000 149.45712984 0.24689145 1269 1519277400 2018.02.22 05:30 149.26400000 149.23500000 149.20400000 149.26900000 149.43597461 0.23391852 1710 1519278300 2018.02.22 05:45 149.23600000 149.28400000 149.22100000 149.34900000 149.42150084 0.21480310 1736 1519279200 2018.02.22 06:00 149.28400000 149.29900000 149.24700000 149.31100000 149.40983409 0.19946604 1804 1519280100 2018.02.22 06:15 149.29900000 149.33300000 149.27200000 149.35700000 149.40251656 0.19418425 1410 1519281000 2018.02.22 06:30 149.33400000 149.28500000 149.25600000 149.34700000 149.39132451 0.18304573 1388 1519281900 2018.02.22 06:45 149.28500000 149.39900000 149.28500000 149.43900000 149.39205551 0.17441311 1375 1519282800 2018.02.22 07:00 149.39900000 149.43600000 149.39400000 149.48000000 149.39624070 0.15936729 1993 1519283700 2018.02.22 07:15 149.43600000 149.36200000 149.36200000 149.45000000 149.39297968 0.13744472 1296 1519284600 2018.02.22 07:30 149.36200000 149.44400000 149.35200000 149.44400000 149.39783876 0.13833070 929 1519285500 2018.02.22 07:45 149.44400000 149.43100000 149.40000000 149.46100000 149.40099697 0.14072686 1691 1519286400 2018.02.22 08:00 149.43100000 149.26500000 149.26400000 149.45400000 149.38804488 0.13472674 2616 1519287300 2018.02.22 08:15 149.26400000 149.30000000 149.23100000 149.31700000 149.37965965 0.10805838 1389 1519288200 2018.02.22 08:30 149.29700000 149.24000000 149.22200000 149.29900000 149.36635873 0.09228079 1480 1519289100 2018.02.22 08:45 149.23900000 149.34900000 149.22000000 149.35100000 149.36470552 0.08619043 2232 1519290000 2018.02.22 09:00 149.34900000 149.21300000 149.17900000 149.40800000 149.35025737 0.07616674 2960 1519290900 2018.02.22 09:15 149.21200000 149.25500000 149.21000000 149.34100000 149.34118524 0.07073276 2418 1519291800 2018.02.22 09:30 149.25600000 149.26900000 149.21300000 149.31900000 149.33431046 0.07055945 2658 1519292700 2018.02.22 09:45 149.27000000 149.22800000 149.20700000 149.31300000 149.32418565 0.07133896 2484 1519293600 2018.02.22 10:00 149.22900000 149.00200000 148.96800000 149.23000000 149.29350131 0.09701519 4304 1519294500 2018.02.22 10:15 149.00100000 149.15500000 149.00100000 149.15900000 149.28031070 0.10194989 2392 1519295400 2018.02.22 10:30 149.15300000 149.19600000 149.11000000 149.33200000 149.27228111 0.10403103 4533 1519296300 2018.02.22 10:45 149.19700000 149.07600000 148.90300000 149.20600000 149.25358767 0.11516147 4448 1519297200 2018.02.22 11:00 149.07700000 149.16100000 148.87100000 149.17600000 149.24476980 0.11812701 4675 1519298100 2018.02.22 11:15 149.16000000 148.95400000 148.89900000 149.17800000 149.21707744 0.13749196 3663 1519299000 2018.02.22 11:30 148.95400000 148.98700000 148.77800000 149.00100000 149.19516530 0.15044580 4331 1519299900 2018.02.22 11:45 148.98700000 149.04300000 148.92300000 149.07600000 149.18067337 0.15031558 3229 1519300800 2018.02.22 12:00 149.04300000 149.06900000 149.01600000 149.16300000 149.17003781 0.14311494 3198 1519301700 2018.02.22 12:15 149.06900000 149.12200000 148.97700000 149.12900000 149.16546278 0.13762130 2069 1519302600 2018.02.22 12:30 149.12300000 149.12000000 149.11200000 149.24400000 149.16113299 0.12343828 2236 1519303500 2018.02.22 12:45 149.12000000 149.06000000 148.99900000 149.14300000 149.15150128 0.10975858 1681 1519304400 2018.02.22 13:00 149.06000000 149.02900000 149.02600000 149.10400000 149.13983449 0.10978885 1795 1519305300 2018.02.22 13:15 149.02900000 148.96900000 148.94900000 149.07600000 149.12356454 0.10957773 1694 1519306200 2018.02.22 13:30 148.96800000 148.81500000 148.76200000 149.00800000 149.09417744 0.12561936 2358 1519307100 2018.02.22 13:45 148.81400000 148.86000000 148.79100000 148.89600000 149.07187483 0.12289246 1884 1519308000 2018.02.22 14:00 148.86000000 148.95600000 148.85200000 149.02500000 149.06083913 0.12155999 3072 1519308900 2018.02.22 14:15 148.95800000 149.01500000 148.94400000 149.03100000 149.05647350 0.11383731 3172 1519309800 2018.02.22 14:30 149.01600000 148.93500000 148.86000000 149.11500000 149.04490459 0.10552486 6014 1519310700 2018.02.22 14:45 148.93500000 148.59900000 148.57700000 148.93500000 149.00243749 0.13383837 5043 1519311600 2018.02.22 15:00 148.60100000 148.82000000 148.53800000 148.85900000 148.98506249 0.14032658 4165 1519312500 2018.02.22 15:15 148.82100000 148.77700000 148.70700000 148.85600000 148.96524701 0.14328578 3679 1519313400 2018.02.22 15:30 148.77700000 148.68400000 148.65800000 148.82900000 148.93846158 0.14785375 5368 1519314300 2018.02.22 15:45 148.68400000 148.76700000 148.61400000 148.80000000 148.92213191 0.15035636 5592 1519315200 2018.02.22 16:00 148.76600000 148.90500000 148.72200000 148.97700000 148.92050030 0.14063622 5580 1519316100 2018.02.22 16:15 148.90300000 148.99900000 148.84700000 149.02100000 148.92797646 0.14140715 2991 1519317000 2018.02.22 16:30 149.00200000 149.12000000 148.95100000 149.18400000 148.94626442 0.14767816 5224 1519317900 2018.02.22 16:45 149.11900000 148.86800000 148.85900000 149.15100000 148.93881066 0.14621073 3743 1519318800 2018.02.22 17:00 148.87200000 148.67500000 148.67500000 148.92900000 148.91368584 0.15142535 5953 1519319700 2018.02.22 17:15 148.67500000 148.76600000 148.65900000 148.86800000 148.89962052 0.14593214 5002 1519320600 2018.02.22 17:30 148.76500000 148.84800000 148.75200000 148.89700000 148.89470428 0.13699246 4163 1519321500 2018.02.22 17:45 148.84800000 149.05000000 148.76900000 149.08300000 148.90949435 0.13954152 4514 1519322400 2018.02.22 18:00 149.05200000 149.08700000 148.96800000 149.11100000 148.92639965 0.14751229 4613 1519323300 2018.02.22 18:15 149.08800000 149.18200000 149.05800000 149.19900000 148.95074254 0.16575796 3800 1519324200 2018.02.22 18:30 149.18100000 149.18600000 149.07000000 149.21000000 148.97314801 0.17853772 3194 1519325100 2018.02.22 18:45 149.18700000 149.08700000 149.08700000 149.23300000 148.98399106 0.18230219 2990 1519326000 2018.02.22 19:00 149.08700000 149.09200000 149.07500000 149.16200000 148.99427762 0.18744798 2120 1519326900 2018.02.22 19:15 149.09200000 149.17300000 149.08700000 149.20500000 149.01129880 0.19787925 2143 1519327800 2018.02.22 19:30 149.17700000 149.20500000 149.14900000 149.46900000 149.02974654 0.20867684 3920 1519328700 2018.02.22 19:45 149.20300000 149.10100000 149.03700000 149.20300000 149.03653258 0.18810930 2816 1519329600 2018.02.22 20:00 149.10000000 149.02800000 149.02700000 149.20600000 149.03571995 0.18153020 2997 1519330500 2018.02.22 20:15 149.02800000 149.13000000 149.01400000 149.16500000 149.04469901 0.17554241 2594 1519331400 2018.02.22 20:30 149.12900000 149.10900000 149.01800000 149.16100000 149.05082291 0.15770277 2454 1519332300 2018.02.22 20:45 149.10600000 149.08400000 149.02900000 149.14500000 149.05398263 0.14494475 2555 1519333200 2018.02.22 21:00 149.08500000 148.93300000 148.91200000 149.12500000 149.04246048 0.14266341 2213 1519334100 2018.02.22 21:15 148.93500000 148.98800000 148.85500000 149.01300000 149.03727377 0.14269703 2026 1519335000 2018.02.22 21:30 148.98800000 148.94500000 148.91000000 149.01800000 149.02848579 0.14261838 1880 1519335900 2018.02.22 21:45 148.94600000 148.82500000 148.80400000 148.97800000 149.00910619 0.14612110 2785 1519336800 2018.02.22 22:00 148.82700000 148.91300000 148.80600000 148.91600000 148.99995322 0.12968780 2739 1519337700 2018.02.22 22:15 148.91300000 148.85800000 148.84000000 148.94100000 148.98643386 0.12801480 2333 1519338600 2018.02.22 22:30 148.85900000 148.84900000 148.83400000 148.89500000 148.97334492 0.13409059 1805 1519339500 2018.02.22 22:45 148.84700000 148.81500000 148.78500000 148.89300000 148.95826446 0.14443425 2798 1519340400 2018.02.22 23:00 148.81500000 148.95100000 148.80000000 148.95100000 148.95757260 0.14186221 1160 1519341300 2018.02.22 23:15 148.94900000 148.92500000 148.91600000 148.96400000 148.95447045 0.13413993 765 1519342200 2018.02.22 23:30 148.92400000 148.98000000 148.92200000 148.98800000 148.95690184 0.12301428 1157 1519343100 2018.02.22 23:45 148.97900000 148.96800000 148.95800000 149.04400000 148.95795880 0.11923060 1479 1519344000 2018.02.23 00:00 148.91300000 148.95100000 148.89600000 148.99700000 148.95729606 0.11557829 274 1519344900 2018.02.23 00:15 148.95200000 148.97100000 148.91900000 149.00600000 148.95860120 0.10484764 980 1519345800 2018.02.23 00:30 148.97500000 148.99200000 148.96300000 149.00800000 148.96178204 0.08931687 649 1519346700 2018.02.23 00:45 148.99200000 148.93200000 148.92400000 149.01700000 148.95894565 0.08387892 1293 1519347600 2018.02.23 01:00 148.93300000 148.90800000 148.88600000 148.97000000 148.95409368 0.08292681 1625 1519348500 2018.02.23 01:15 148.90800000 148.94400000 148.87800000 148.95000000 148.95313238 0.07288736 578 1519349400 2018.02.23 01:30 148.94000000 149.01400000 148.88300000 149.02900000 148.95892930 0.06708380 1075 1519350300 2018.02.23 01:45 149.01200000 149.04900000 148.97500000 149.05500000 148.96750746 0.06781170 1472 1519351200 2018.02.23 02:00 149.04800000 149.05100000 148.98400000 149.08400000 148.97545913 0.07324663 2015 1519352100 2018.02.23 02:15 149.05100000 149.06500000 149.00100000 149.06600000 148.98398683 0.07965664 1537 1519353000 2018.02.23 02:30 149.06700000 149.16900000 149.06400000 149.17900000 149.00160713 0.09622787 2333 1519353900 2018.02.23 02:45 149.16700000 149.17100000 149.12400000 149.26900000 149.01773979 0.10145179 3457 1519354800 2018.02.23 03:00 149.17100000 149.16800000 149.09400000 149.18300000 149.03205028 0.10940897 2224 1519355700 2018.02.23 03:15 149.16600000 149.10000000 149.05300000 149.16700000 149.03852169 0.10564411 2755 1519356600 2018.02.23 03:30 149.10000000 149.06500000 149.04700000 149.10700000 149.04104343 0.09773839 1658 1519357500 2018.02.23 03:45 149.06200000 149.04200000 148.99100000 149.08300000 149.04113453 0.08367648 2606 1519358400 2018.02.23 04:00 149.04100000 149.00700000 148.99800000 149.07200000 149.03788362 0.08093431 1341 1519359300 2018.02.23 04:15 149.00700000 149.10200000 149.00700000 149.13200000 149.04398995 0.07888230 2015 1519360200 2018.02.23 04:30 149.10200000 149.11900000 149.08800000 149.14900000 149.05113376 0.08009757 1572 1519361100 2018.02.23 04:45 149.11900000 149.14600000 149.03600000 149.16500000 149.06016864 0.08156516 1626 1519362000 2018.02.23 05:00 149.14600000 149.07600000 149.05200000 149.18500000 149.06167639 0.07803033 2048 1519362900 2018.02.23 05:15 149.07600000 149.08800000 149.04100000 149.10100000 149.06418340 0.07566343 1999 1519363800 2018.02.23 05:30 149.08800000 149.07700000 149.06100000 149.13800000 149.06540403 0.07397970 1539 1519364700 2018.02.23 05:45 149.07700000 149.09000000 149.05200000 149.10700000 149.06774650 0.06771574 1357 1519365600 2018.02.23 06:00 149.09200000 149.13800000 149.07600000 149.15800000 149.07443731 0.05816228 1329 1519366500 2018.02.23 06:15 149.13800000 149.13700000 149.12500000 149.18200000 149.08039566 0.05033702 769 1519367400 2018.02.23 06:30 149.13700000 149.17700000 149.13200000 149.20700000 149.08959608 0.04969795 1084 1519368300 2018.02.23 06:45 149.17700000 149.20700000 149.15000000 149.23200000 149.10077740 0.05244993 2310 1519369200 2018.02.23 07:00 149.20500000 149.18400000 149.14300000 149.24400000 149.10870336 0.05280699 1653 1519370100 2018.02.23 07:15 149.16600000 149.16500000 149.14600000 149.24800000 149.11406495 0.05238457 1950 1519371000 2018.02.23 07:30 149.16300000 149.15300000 149.14200000 149.19900000 149.11777305 0.05132574 1728 1519371900 2018.02.23 07:45 149.15300000 149.14600000 149.12800000 149.16300000 149.12046133 0.05031165 1162 1519372800 2018.02.23 08:00 149.14800000 149.18200000 149.06400000 149.18700000 149.12632215 0.05144694 2184 1519373700 2018.02.23 08:15 149.18000000 149.20300000 149.14900000 149.22600000 149.13362481 0.05455124 1420 1519374600 2018.02.23 08:30 149.20300000 149.29100000 149.16300000 149.35700000 149.14861292 0.06416520 2018 1519375500 2018.02.23 08:45 149.29100000 149.24300000 149.22900000 149.32500000 149.15760217 0.06412642 1582 1519376400 2018.02.23 09:00 149.24100000 149.19200000 149.17000000 149.28600000 149.16087815 0.05531589 2285 1519377300 2018.02.23 09:15 149.19300000 149.19300000 149.14600000 149.24100000 149.16393737 0.05432032 2114 1519378200 2018.02.23 09:30 149.19300000 149.22900000 149.14200000 149.23800000 149.17013381 0.05546241 2958 1519379100 2018.02.23 09:45 149.22900000 149.17100000 149.17000000 149.25200000 149.17021631 0.05520418 2354 1519380000 2018.02.23 10:00 149.17100000 149.15800000 148.92100000 149.22400000 149.16905285 0.05113482 5106 1519380900 2018.02.23 10:15 149.15700000 149.13800000 149.04600000 149.15700000 149.16609544 0.04869024 3179 1519381800 2018.02.23 10:30 149.13700000 149.35200000 149.12600000 149.45000000 149.18380063 0.05708910 4343 1519382700 2018.02.23 10:45 149.35200000 149.42200000 149.22100000 149.49000000 149.20648629 0.07247126 3841 1519383600 2018.02.23 11:00 149.42100000 149.36300000 149.19700000 149.42200000 149.22139235 0.07875168 4599 1519384500 2018.02.23 11:15 149.36300000 149.35100000 149.26200000 149.38300000 149.23373594 0.08200149 2087 1519385400 2018.02.23 11:30 149.35100000 149.41900000 149.30800000 149.51400000 149.25138014 0.09185179 2227 1519386300 2018.02.23 11:45 149.41700000 149.31000000 149.29900000 149.44600000 149.25696298 0.09290874 2465 1519387200 2018.02.23 12:00 149.31300000 149.43500000 149.28800000 149.45200000 149.27391889 0.10137877 2236 1519388100 2018.02.23 12:15 149.43500000 149.25600000 149.22800000 149.43900000 149.27221233 0.09827076 1885 1519389000 2018.02.23 12:30 149.25800000 149.27700000 149.21000000 149.28600000 149.27266830 0.09462072 2184 1519389900 2018.02.23 12:45 149.27600000 149.32600000 149.24900000 149.35800000 149.27774751 0.09104711 2405 1519390800 2018.02.23 13:00 149.32600000 148.99300000 148.64000000 149.41500000 149.25062870 0.10949407 5516 1519391700 2018.02.23 13:15 148.99300000 149.01000000 148.93100000 149.04500000 149.22771168 0.12475031 2407 1519392600 2018.02.23 13:30 149.01000000 149.14700000 148.96300000 149.15700000 149.22002485 0.12680022 1925 1519393500 2018.02.23 13:45 149.14700000 149.29200000 149.11500000 149.36900000 149.22687963 0.12618899 3509 1519394400 2018.02.23 14:00 149.29300000 149.42200000 149.22700000 149.47600000 149.24546252 0.12946767 3824 1519395300 2018.02.23 14:15 149.42000000 149.40800000 149.33300000 149.43200000 149.26094228 0.13154029 2397 1519396200 2018.02.23 14:30 149.40700000 149.35700000 149.31600000 149.41200000 149.27009063 0.13206734 2257 1519397100 2018.02.23 14:45 149.35600000 149.32300000 149.30300000 149.38600000 149.27512962 0.13013919 1967 1519398000 2018.02.23 15:00 149.32400000 149.27400000 149.24900000 149.40600000 149.27502204 0.12749245 2435 1519398900 2018.02.23 15:15 149.27400000 149.26600000 149.22600000 149.30900000 149.27416280 0.12394984 1813 1519399800 2018.02.23 15:30 149.27400000 149.37300000 149.25400000 149.39300000 149.28357586 0.12299866 3240 1519400700 2018.02.23 15:45 149.37300000 149.29700000 149.24700000 149.41700000 149.28485435 0.11896289 2966 1519401600 2018.02.23 16:00 149.29700000 149.32400000 149.27600000 149.39000000 149.28858251 0.11779904 2052 1519402500 2018.02.23 16:15 149.32300000 149.38300000 149.26700000 149.45000000 149.29757465 0.11874421 2554 1519403400 2018.02.23 16:30 149.38100000 149.31300000 149.25200000 149.42300000 149.29904373 0.11576420 3804 1519404300 2018.02.23 16:45 149.31200000 149.29000000 149.20300000 149.35300000 149.29818242 0.11567918 3950 1519405200 2018.02.23 17:00 149.29200000 149.28400000 149.22900000 149.35900000 149.29683172 0.11140246 4441 1519406100 2018.02.23 17:15 149.28400000 149.32500000 149.23400000 149.38500000 149.29951441 0.11154278 3600 1519407000 2018.02.23 17:30 149.32500000 149.35200000 149.29800000 149.40700000 149.30451304 0.11267112 3465 1519407900 2018.02.23 17:45 149.35200000 148.95200000 148.84400000 149.35900000 149.27094037 0.13283202 6211 1519408800 2018.02.23 18:00 148.95400000 149.04900000 148.94800000 149.08000000 149.24980319 0.12937685 4807 1519409700 2018.02.23 18:15 149.05200000 149.07000000 148.94100000 149.09100000 149.23267908 0.12898621 2932 1519410600 2018.02.23 18:30 149.07200000 149.06800000 148.99400000 149.09700000 149.21699536 0.13812133 2544 1519411500 2018.02.23 18:45 149.07000000 149.10000000 149.00100000 149.18900000 149.20585294 0.14351497 2887 1519412400 2018.02.23 19:00 149.10300000 148.99700000 148.98200000 149.13600000 149.18596218 0.14901528 2506 1519413300 2018.02.23 19:15 148.99800000 148.97400000 148.95700000 149.02900000 149.16577531 0.15398089 1822 1519414200 2018.02.23 19:30 148.97500000 148.94100000 148.90800000 148.98400000 149.14436814 0.16197287 1569 1519415100 2018.02.23 19:45 148.94100000 148.99700000 148.93600000 149.03800000 149.13033308 0.16420563 1249 1519416000 2018.02.23 20:00 148.99700000 148.96800000 148.93300000 149.01300000 149.11487278 0.16910228 1437 1519416900 2018.02.23 20:15 148.96900000 148.94800000 148.93500000 149.00300000 149.09898014 0.17384760 1427 1519417800 2018.02.23 20:30 148.94800000 148.88200000 148.87200000 148.98100000 149.07831536 0.17422403 1759 1519418700 2018.02.23 20:45 148.88100000 148.91000000 148.86500000 148.94600000 149.06228533 0.17474302 1325 1519419600 2018.02.23 21:00 148.91000000 148.92700000 148.88000000 148.93900000 149.04940101 0.16975124 1251 1519420500 2018.02.23 21:15 148.92800000 148.93600000 148.90600000 148.95900000 149.03860091 0.15597847 1038 1519421400 2018.02.23 21:30 148.93500000 148.94900000 148.93400000 148.97300000 149.03006749 0.14547921 1112 1519422300 2018.02.23 21:45 148.94900000 149.11300000 148.94000000 149.11500000 149.03796583 0.13446613 1633 1519423200 2018.02.23 22:00 149.11400000 149.05900000 149.05400000 149.11600000 149.03996908 0.12300072 1259 1519424100 2018.02.23 22:15 149.06000000 149.13100000 149.04700000 149.14900000 149.04863869 0.10940541 1280 1519425000 2018.02.23 22:30 149.13100000 149.21800000 149.07300000 149.24500000 149.06476834 0.10162021 1856 1519425900 2018.02.23 22:45 149.21700000 149.27400000 149.21500000 149.28800000 149.08469517 0.11764267 2516 1519426800 2018.02.23 23:00 149.27400000 149.23600000 149.22800000 149.31900000 149.09910515 0.12869923 2173 1519427700 2018.02.23 23:15 149.23400000 149.18500000 149.15100000 149.26300000 149.10728561 0.13384070 1347 1519428600 2018.02.23 23:30 149.18300000 149.20200000 149.10900000 149.20900000 149.11630603 0.13945380 1478 1519429500 2018.02.23 23:45 149.20000000 149.27400000 149.14500000 149.29000000 149.13132450 0.15070799 933 1519603200 2018.02.26 00:00 149.89600000 149.56100000 149.55100000 149.89600000 149.17224598 0.19123044 1134 1519604100 2018.02.26 00:15 149.56800000 149.57400000 149.53300000 149.62100000 149.21050827 0.22040064 1826 1519605000 2018.02.26 00:30 149.57700000 149.56500000 149.54600000 149.65000000 149.24426938 0.23824487 1623 1519605900 2018.02.26 00:45 149.56600000 149.52400000 149.52400000 149.61700000 149.27091040 0.24937328 4293 1519606800 2018.02.26 01:00 149.52400000 149.46200000 149.33600000 149.53100000 149.28910941 0.24992929 3485 1519607700 2018.02.26 01:15 149.46200000 149.49600000 149.45400000 149.54100000 149.30881327 0.24848552 1694 1519608600 2018.02.26 01:30 149.49600000 149.57200000 149.45900000 149.60200000 149.33387867 0.24342447 1867 1519609500 2018.02.26 01:45 149.57300000 149.56700000 149.50900000 149.59100000 149.35608071 0.23531874 2628 1519610400 2018.02.26 02:00 149.56400000 149.46100000 149.45600000 149.56800000 149.36607302 0.21813224 3284 1519611300 2018.02.26 02:15 149.45900000 149.45200000 149.37100000 149.49000000 149.37425654 0.19782577 2519 1519612200 2018.02.26 02:30 149.45400000 149.35200000 149.34000000 149.45400000 149.37213687 0.17343078 2247 1519613100 2018.02.26 02:45 149.35200000 149.33300000 149.27900000 149.44900000 149.36840955 0.16380389 4669 1519614000 2018.02.26 03:00 149.33300000 149.21200000 149.19800000 149.38800000 149.35351340 0.15463302 4433 1519614900 2018.02.26 03:15 149.21200000 149.22600000 149.18900000 149.31200000 149.34136927 0.15237074 3439 1519615800 2018.02.26 03:30 149.22600000 149.13000000 149.12000000 149.28800000 149.32123886 0.16360619 4674 1519616700 2018.02.26 03:45 149.12900000 149.13300000 149.04400000 149.16000000 149.30331135 0.17523294 3535 1519617600 2018.02.26 04:00 149.13300000 149.16900000 149.08700000 149.17400000 149.29051979 0.18252590 3813 1519618500 2018.02.26 04:15 149.16900000 149.15300000 149.12500000 149.20500000 149.27742267 0.18968817 2265 1519619400 2018.02.26 04:30 149.15500000 149.11800000 149.07100000 149.17900000 149.26223956 0.19977361 4227 1519620300 2018.02.26 04:45 149.11800000 149.11800000 149.07100000 149.18600000 149.24850246 0.20925393 2582 1519621200 2018.02.26 05:00 149.11700000 149.19800000 149.11500000 149.21100000 149.24369270 0.19985622 2013 1519622100 2018.02.26 05:15 149.20000000 149.20300000 149.18500000 149.25100000 149.23981721 0.18759980 1437 1519623000 2018.02.26 05:30 149.20200000 149.20900000 149.19700000 149.25100000 149.23688223 0.17418866 1396 1519623900 2018.02.26 05:45 149.21000000 149.17900000 149.16600000 149.26800000 149.23136964 0.16423147 1642 1519624800 2018.02.26 06:00 149.17900000 149.20900000 149.12200000 149.21900000 149.22923920 0.15660712 1721 1519625700 2018.02.26 06:15 149.20700000 149.22900000 149.18500000 149.24700000 149.22921642 0.14480739 1229 1519626600 2018.02.26 06:30 149.22800000 149.28200000 149.22600000 149.29200000 149.23424342 0.12281470 1068 1519627500 2018.02.26 06:45 149.28200000 149.29200000 149.24200000 149.30900000 149.23974405 0.09878730 1413 1519628400 2018.02.26 07:00 149.29100000 149.43700000 149.28900000 149.45000000 149.25853033 0.09955841 1801 1519629300 2018.02.26 07:15 149.43900000 149.42900000 149.34400000 149.43900000 149.27476554 0.10327372 1448 1519630200 2018.02.26 07:30 149.42900000 149.40800000 149.39100000 149.45400000 149.28745453 0.11165495 2302 1519631100 2018.02.26 07:45 149.40700000 149.32000000 149.29800000 149.40700000 149.29055410 0.11298277 2303 1519632000 2018.02.26 08:00 149.32000000 149.36900000 149.28000000 149.40900000 149.29802514 0.11647849 2709 1519632900 2018.02.26 08:15 149.36900000 149.33800000 149.28100000 149.43200000 149.30183227 0.11746166 3144 1519633800 2018.02.26 08:30 149.33900000 149.35000000 149.31000000 149.36800000 149.30641967 0.11343689 1767 1519634700 2018.02.26 08:45 149.35000000 149.35800000 149.26200000 149.40400000 149.31133209 0.10906376 2752 1519635600 2018.02.26 09:00 149.35900000 149.34100000 149.31100000 149.37800000 149.31415760 0.10548928 2882 1519636500 2018.02.26 09:15 149.33800000 149.18200000 149.15000000 149.39200000 149.30157116 0.09981100 3483 1519637400 2018.02.26 09:30 149.18100000 149.46000000 149.14900000 149.49700000 149.31665962 0.09970789 4261 1519638300 2018.02.26 09:45 149.46200000 149.46000000 149.37900000 149.51000000 149.33031109 0.09639264 3514 1519639200 2018.02.26 10:00 149.46100000 149.66200000 149.45700000 149.71700000 149.36190051 0.12068578 4257 1519640100 2018.02.26 10:15 149.66200000 149.72500000 149.65400000 149.78200000 149.39648141 0.14521386 3205 1519641000 2018.02.26 10:30 149.72500000 149.67200000 149.63100000 149.75300000 149.42272128 0.15624004 2956 1519641900 2018.02.26 10:45 149.67200000 149.77300000 149.65400000 149.82100000 149.45608116 0.17093008 2638 1519642800 2018.02.26 11:00 149.77200000 149.80800000 149.76000000 149.83700000 149.48959724 0.18504016 2560 1519643700 2018.02.26 11:15 149.81000000 149.79300000 149.72700000 149.82300000 149.51849274 0.19298702 2334 1519644600 2018.02.26 11:30 149.79200000 149.86600000 149.71400000 149.88900000 149.55158867 0.20654953 2297 1519645500 2018.02.26 11:45 149.86600000 149.88100000 149.78600000 149.93200000 149.58296118 0.21669659 3359 1519646400 2018.02.26 12:00 149.88100000 149.89400000 149.80100000 149.89600000 149.61258392 0.23085948 2080 1519647300 2018.02.26 12:15 149.89300000 149.79900000 149.76000000 149.89700000 149.63033783 0.23467213 1940 1519648200 2018.02.26 12:30 149.79800000 149.84300000 149.76800000 149.88400000 149.65059137 0.23814776 1832 1519649100 2018.02.26 12:45 149.84500000 149.83900000 149.77100000 149.85600000 149.66853505 0.23328353 2064 1519650000 2018.02.26 13:00 149.83800000 149.92800000 149.83500000 149.94800000 149.69324600 0.23430131 2018 1519650900 2018.02.26 13:15 149.92800000 149.87000000 149.81900000 149.96200000 149.71007971 0.22592068 1806 1519651800 2018.02.26 13:30 149.87100000 149.93400000 149.80700000 149.94300000 149.73140545 0.21854367 1760 1519652700 2018.02.26 13:45 149.93300000 149.97600000 149.87600000 150.00500000 149.75470017 0.21010063 2271 1519653600 2018.02.26 14:00 149.97800000 149.85000000 149.82200000 150.01100000 149.76377635 0.18976708 2747 1519654500 2018.02.26 14:15 149.84900000 149.77500000 149.77300000 149.89100000 149.76484527 0.13798146 1728 1519655400 2018.02.26 14:30 149.77500000 149.71800000 149.67700000 149.78700000 149.76038381 0.12192255 1969 1519656300 2018.02.26 14:45 149.71700000 149.82800000 149.71500000 149.84200000 149.76682345 0.09916625 1785 1519657200 2018.02.26 15:00 149.82900000 149.84800000 149.74900000 149.92200000 149.77455455 0.09317451 2628 1519658100 2018.02.26 15:15 149.84700000 149.87000000 149.79800000 150.00700000 149.78364459 0.08910016 2667 1519659000 2018.02.26 15:30 149.87000000 149.76500000 149.75600000 149.89000000 149.78186892 0.08687107 2716 1519659900 2018.02.26 15:45 149.76700000 149.51500000 149.51500000 149.78100000 149.75645283 0.11914775 3561 1519660800 2018.02.26 16:00 149.51500000 149.34700000 149.32000000 149.57100000 149.71745732 0.16704756 3758 1519661700 2018.02.26 16:15 149.34600000 149.30000000 149.27100000 149.40200000 149.67769948 0.20753260 3425 1519662600 2018.02.26 16:30 149.30200000 149.34400000 149.25000000 149.42600000 149.64591858 0.22992249 5080 1519663500 2018.02.26 16:45 149.34400000 149.31300000 149.29200000 149.38900000 149.61421205 0.24867767 3392 1519664400 2018.02.26 17:00 149.31300000 149.03800000 149.03100000 149.32000000 149.55933471 0.29207596 5858 1519665300 2018.02.26 17:15 149.03600000 149.05700000 149.00100000 149.13300000 149.51149331 0.32529429 3884 1519666200 2018.02.26 17:30 149.05600000 149.06000000 149.00900000 149.11300000 149.46849395 0.34745755 3555 1519667100 2018.02.26 17:45 149.06200000 149.07200000 148.99900000 149.11700000 149.43073262 0.36172575 4410 1519668000 2018.02.26 18:00 149.07400000 149.09400000 149.00500000 149.15500000 149.39866284 0.36257864 4088 1519668900 2018.02.26 18:15 149.09500000 149.18300000 149.08500000 149.21300000 149.37812353 0.35641748 2929 1519669800 2018.02.26 18:30 149.18300000 149.18900000 149.14000000 149.22800000 149.36011176 0.34138147 2708 1519670700 2018.02.26 18:45 149.18900000 149.21000000 149.18900000 149.26600000 149.34581540 0.31715061 1993 1519671600 2018.02.26 19:00 149.21000000 149.39800000 149.19100000 149.40800000 149.35078537 0.29586221 2546 1519672500 2018.02.26 19:15 149.40000000 149.38300000 149.31900000 149.41100000 149.35385343 0.28007043 1941 1519673400 2018.02.26 19:30 149.38300000 149.38300000 149.34000000 149.39800000 149.35662929 0.26800411 1576 1519674300 2018.02.26 19:45 149.38500000 149.43700000 149.38100000 149.46200000 149.36428364 0.24768574 1586 1519675200 2018.02.26 20:00 149.43600000 149.42500000 149.38900000 149.44200000 149.37006615 0.22447468 1380 1519676100 2018.02.26 20:15 149.42700000 149.44000000 149.36000000 149.45300000 149.37672652 0.19785278 1396 1519677000 2018.02.26 20:30 149.44000000 149.40200000 149.38000000 149.44600000 149.37913352 0.17920292 1152 1519677900 2018.02.26 20:45 149.40200000 149.37000000 149.34800000 149.40600000 149.37826366 0.17609567 1008 1519678800 2018.02.26 21:00 149.37000000 149.35400000 149.34300000 149.39000000 149.37595283 0.17466324 1049 1519679700 2018.02.26 21:15 149.35400000 149.38100000 149.35300000 149.42900000 149.37643352 0.17411427 1211 1519680600 2018.02.26 21:30 149.38100000 149.33800000 149.32900000 149.41700000 149.37277318 0.17209810 1256 1519681500 2018.02.26 21:45 149.33900000 149.31600000 149.29100000 149.35800000 149.36736621 0.16908110 1802 1519682400 2018.02.26 22:00 149.31700000 149.37700000 149.31500000 149.41000000 149.36828372 0.15266117 1411 1519683300 2018.02.26 22:15 149.37800000 149.35900000 149.32900000 149.39800000 149.36739955 0.13549914 1581 1519684200 2018.02.26 22:30 149.36000000 149.33100000 149.33100000 149.40100000 149.36393293 0.11575614 1138 1519685100 2018.02.26 22:45 149.33000000 149.31500000 149.27500000 149.35000000 149.35927265 0.09488425 1609 1519686000 2018.02.26 23:00 149.31500000 149.33100000 149.27600000 149.33400000 149.35658002 0.07389737 712 1519686900 2018.02.26 23:15 149.33100000 149.32800000 149.32500000 149.37600000 149.35385811 0.06312674 536 1519687800 2018.02.26 23:30 149.32800000 149.41900000 149.32500000 149.42200000 149.36006210 0.05234837 865 1519688700 2018.02.26 23:45 149.41700000 149.36600000 149.34200000 149.41700000 149.36062761 0.04002831 1019 1519689600 2018.02.27 00:00 149.29800000 149.34500000 149.28100000 149.37500000 149.35913927 0.03968319 1207 1519690500 2018.02.27 00:15 149.34600000 149.38300000 149.33800000 149.42800000 149.36141172 0.03912235 3297 1519691400 2018.02.27 00:30 149.38300000 149.36200000 149.32300000 149.40000000 149.36146775 0.03881278 1517 1519692300 2018.02.27 00:45 149.36100000 149.41600000 149.36000000 149.42900000 149.36666129 0.03646950 922 1519693200 2018.02.27 01:00 149.41400000 149.42700000 149.40700000 149.46700000 149.37240784 0.03687179 1134 1519694100 2018.02.27 01:15 149.42700000 149.45300000 149.39700000 149.45800000 149.38008328 0.03965410 777 1519695000 2018.02.27 01:30 149.45100000 149.49500000 149.43600000 149.49500000 149.39102773 0.04976929 1051 1519695900 2018.02.27 01:45 149.49600000 149.51000000 149.47600000 149.53300000 149.40235842 0.05944816 883 1519696800 2018.02.27 02:00 149.50800000 149.41800000 149.41000000 149.54900000 149.40384810 0.05905756 2759 1519697700 2018.02.27 02:15 149.41600000 149.38200000 149.35300000 149.41900000 149.40176733 0.05835596 1757 1519698600 2018.02.27 02:30 149.38200000 149.32300000 149.31500000 149.39700000 149.39426568 0.05730638 1939 1519699500 2018.02.27 02:45 149.32100000 149.23800000 149.19400000 149.32300000 149.37938323 0.06295096 3042 1519700400 2018.02.27 03:00 149.23800000 149.20000000 149.17500000 149.26300000 149.36229911 0.07446089 1833 1519701300 2018.02.27 03:15 149.19900000 149.25000000 149.17600000 149.27400000 149.35160396 0.07961179 1418 1519702200 2018.02.27 03:30 149.25000000 149.37400000 149.22600000 149.40600000 149.35373692 0.07925798 2491 1519703100 2018.02.27 03:45 149.37400000 149.49900000 149.37000000 149.51100000 149.36757150 0.08269611 3054 1519704000 2018.02.27 04:00 149.50200000 149.47600000 149.43800000 149.54900000 149.37789802 0.08451906 2349 1519704900 2018.02.27 04:15 149.47600000 149.42000000 149.37900000 149.47700000 149.38190773 0.08393020 1363 1519705800 2018.02.27 04:30 149.42000000 149.41300000 149.39700000 149.42500000 149.38486890 0.08366285 1135 1519706700 2018.02.27 04:45 149.41400000 149.38900000 149.38200000 149.41700000 149.38526234 0.08354462 991 1519707600 2018.02.27 05:00 149.39000000 149.31600000 149.26300000 149.40000000 149.37866593 0.08489753 1882 1519708500 2018.02.27 05:15 149.31600000 149.26400000 149.17800000 149.31600000 149.36774536 0.08966472 2206 1519709400 2018.02.27 05:30 149.26500000 149.26700000 149.22200000 149.30700000 149.35815056 0.09383843 1626 1519710300 2018.02.27 05:45 149.26800000 149.28800000 149.25900000 149.34100000 149.35146956 0.09533459 1602 1519711200 2018.02.27 06:00 149.28900000 149.30300000 149.25000000 149.30600000 149.34685341 0.09516815 1301 1519712100 2018.02.27 06:15 149.30300000 149.24600000 149.21800000 149.30300000 149.33724832 0.09603693 1285 1519713000 2018.02.27 06:30 149.24500000 149.27200000 149.23100000 149.27900000 149.33103420 0.09107317 1195 1519713900 2018.02.27 06:45 149.27400000 149.25500000 149.25500000 149.30400000 149.32379285 0.08375162 977 1519714800 2018.02.27 07:00 149.25600000 149.18800000 149.18200000 149.27000000 149.31086019 0.08668257 1301 1519715700 2018.02.27 07:15 149.18800000 149.21100000 149.17300000 149.25300000 149.30134970 0.08846416 1414 1519716600 2018.02.27 07:30 149.21200000 149.23100000 149.18100000 149.25400000 149.29464973 0.09024261 1479 1519717500 2018.02.27 07:45 149.23200000 149.22800000 149.20100000 149.24900000 149.28830213 0.09149164 1226 1519718400 2018.02.27 08:00 149.22800000 149.21900000 149.20400000 149.25900000 149.28170193 0.09214618 1730 1519719300 2018.02.27 08:15 149.21700000 149.21500000 149.16000000 149.25700000 149.27534937 0.09477852 1839 1519720200 2018.02.27 08:30 149.21600000 149.19600000 149.19100000 149.25300000 149.26779228 0.09571978 1599 1519721100 2018.02.27 08:45 149.19700000 149.22700000 149.16800000 149.24700000 149.26390730 0.08180402 1547 1519722000 2018.02.27 09:00 149.22800000 149.29400000 149.18400000 149.30600000 149.26677328 0.06670280 1962 1519722900 2018.02.27 09:15 149.29400000 149.30100000 149.26000000 149.35100000 149.27003296 0.05786713 1962 1519723800 2018.02.27 09:30 149.30100000 149.51000000 149.29600000 149.53100000 149.29288697 0.07539190 3115 1519724700 2018.02.27 09:45 149.51500000 149.66600000 149.46300000 149.67500000 149.32842154 0.11839175 4634 1519725600 2018.02.27 10:00 149.66400000 149.64800000 149.58300000 149.81200000 149.35885759 0.14725345 4501 1519726500 2018.02.27 10:15 149.64900000 149.73100000 149.60500000 149.76800000 149.39429972 0.17840536 3284 1519727400 2018.02.27 10:30 149.73100000 149.63900000 149.59800000 149.74500000 149.41760451 0.19216568 2733 1519728300 2018.02.27 10:45 149.64000000 149.67300000 149.63100000 149.76100000 149.44192789 0.20643186 2448 1519729200 2018.02.27 11:00 149.68000000 149.57100000 149.57100000 149.73000000 149.45422047 0.21036342 2498 1519730100 2018.02.27 11:15 149.57100000 149.48300000 149.47900000 149.58700000 149.45696138 0.20614913 2042 1519731000 2018.02.27 11:30 149.48300000 149.37600000 149.27300000 149.49100000 149.44925077 0.20047269 2904 1519731900 2018.02.27 11:45 149.37600000 149.34900000 149.31700000 149.40800000 149.43970308 0.19471473 2287 1519732800 2018.02.27 12:00 149.35000000 149.30000000 149.27800000 149.41600000 149.42639802 0.18690358 2217 1519733700 2018.02.27 12:15 149.30000000 149.40200000 149.22600000 149.40200000 149.42407440 0.18051537 2035 1519734600 2018.02.27 12:30 149.40300000 149.41000000 149.27300000 149.47000000 149.42273398 0.17529343 2265 1519735500 2018.02.27 12:45 149.41000000 149.45700000 149.39700000 149.55300000 149.42599741 0.16979926 2353 1519736400 2018.02.27 13:00 149.45700000 149.38700000 149.35900000 149.53800000 149.42228337 0.16400072 2225 1519737300 2018.02.27 13:15 149.38700000 149.44500000 149.30000000 149.44900000 149.42444686 0.15698538 2139 1519738200 2018.02.27 13:30 149.44500000 149.34500000 149.33400000 149.45100000 149.41688049 0.15151389 1697 1519739100 2018.02.27 13:45 149.34400000 149.19900000 149.18400000 149.36200000 149.39612997 0.16036946 2413 1519740000 2018.02.27 14:00 149.19800000 149.12600000 149.05900000 149.22200000 149.37040331 0.17979240 2584 1519740900 2018.02.27 14:15 149.12400000 149.13800000 149.07800000 149.16700000 149.34826966 0.19615688 1785 1519741800 2018.02.27 14:30 149.13900000 149.18300000 149.09500000 149.20800000 149.33252969 0.20308293 1818 1519742700 2018.02.27 14:45 149.18200000 149.18500000 149.11700000 149.24200000 149.31847924 0.19730745 1885 1519743600 2018.02.27 15:00 149.18600000 149.06100000 148.99600000 149.22600000 149.29395741 0.20022745 4009 1519744500 2018.02.27 15:15 149.06100000 149.26200000 149.00900000 149.28900000 149.29091385 0.17589612 3741 1519745400 2018.02.27 15:30 149.26100000 149.10700000 149.07600000 149.28900000 149.27339824 0.16733656 9594 1519746300 2018.02.27 15:45 149.10700000 148.98900000 148.93900000 149.18300000 149.24631270 0.16008377 5896 1519747200 2018.02.27 16:00 148.99100000 149.01200000 148.89000000 149.02000000 149.22399720 0.15570936 6408 1519748100 2018.02.27 16:15 149.00900000 148.94700000 148.93000000 149.06900000 149.19761652 0.16109425 3896 1519749000 2018.02.27 16:30 148.94600000 148.91300000 148.87100000 148.98100000 149.17051018 0.17280865 4978 1519749900 2018.02.27 16:45 148.91300000 148.98100000 148.83800000 149.00300000 149.15246159 0.17658800 5866 1519750800 2018.02.27 17:00 148.98100000 148.97400000 148.86000000 149.04200000 149.13546525 0.18105656 7023 1519751700 2018.02.27 17:15 148.97400000 149.10300000 148.94500000 149.12500000 149.13237332 0.17161246 3654 1519752600 2018.02.27 17:30 149.10300000 149.08200000 149.04000000 149.19900000 149.12757586 0.16082951 6898 1519753500 2018.02.27 17:45 149.08200000 149.30900000 149.07400000 149.34900000 149.14485435 0.14847528 9642 1519754400 2018.02.27 18:00 149.31000000 149.28300000 149.18800000 149.36800000 149.15801108 0.14343456 7454 1519755300 2018.02.27 18:15 149.28200000 149.28100000 149.18500000 149.35200000 149.16972431 0.13470565 5188 1519756200 2018.02.27 18:30 149.28300000 149.41300000 149.26800000 149.41800000 149.19289342 0.14854874 4733 1519757100 2018.02.27 18:45 149.41400000 149.45800000 149.35300000 149.46900000 149.21814167 0.16991077 5005 1519758000 2018.02.27 19:00 149.45800000 149.42600000 149.38000000 149.48100000 149.23793770 0.18298458 4438 1519758900 2018.02.27 19:15 149.42500000 149.42100000 149.29100000 149.49100000 149.25537221 0.19326119 4895 1519759800 2018.02.27 19:30 149.42300000 149.45200000 149.41200000 149.49500000 149.27409866 0.20514440 2623 1519760700 2018.02.27 19:45 149.45200000 149.51600000 149.43100000 149.58000000 149.29713688 0.22041123 3045 1519761600 2018.02.27 20:00 149.51600000 149.54500000 149.48600000 149.61700000 149.32074290 0.22997659 2479 1519762500 2018.02.27 20:15 149.54400000 149.55500000 149.51300000 149.59600000 149.34305310 0.24420210 2373 1519763400 2018.02.27 20:30 149.55500000 149.48800000 149.47100000 149.55500000 149.35685756 0.24587486 2110 1519764300 2018.02.27 20:45 149.48900000 149.48600000 149.42100000 149.52700000 149.36915684 0.23771598 2430 1519765200 2018.02.27 21:00 149.48800000 149.44600000 149.42400000 149.52100000 149.37647524 0.22679078 1809 1519766100 2018.02.27 21:15 149.44600000 149.53200000 149.41700000 149.53800000 149.39128712 0.21194899 2191 1519767000 2018.02.27 21:30 149.53200000 149.50100000 149.48800000 149.56600000 149.40173597 0.18653408 1542 1519767900 2018.02.27 21:45 149.50000000 149.47200000 149.43200000 149.50300000 149.40842778 0.16257574 2332 1519768800 2018.02.27 22:00 149.47100000 149.40400000 149.39500000 149.51600000 149.40800609 0.13036810 2186 1519769700 2018.02.27 22:15 149.40500000 149.36500000 149.32800000 149.45900000 149.40391027 0.11209926 2416 1519770600 2018.02.27 22:30 149.36700000 149.34100000 149.33400000 149.42800000 149.39791881 0.08937374 2084 1519771500 2018.02.27 22:45 149.34300000 149.28600000 149.27400000 149.37000000 149.38725988 0.09535105 1838 1519772400 2018.02.27 23:00 149.28400000 149.29600000 149.26900000 149.34200000 149.37856846 0.09927854 1201 1519773300 2018.02.27 23:15 149.29600000 149.30400000 149.27900000 149.32100000 149.37146670 0.10254366 721 1519774200 2018.02.27 23:30 149.30200000 149.29400000 149.28300000 149.32700000 149.36408892 0.10788085 798 1519775100 2018.02.27 23:45 149.29500000 149.27800000 149.27400000 149.38700000 149.35588998 0.11206464 1268 1519776000 2018.02.28 00:00 149.22000000 149.29900000 149.22000000 149.30100000 149.35047188 0.11460421 1513 1519776900 2018.02.28 00:15 149.29800000 149.27700000 149.25700000 149.33200000 149.34347456 0.11829317 2953 1519777800 2018.02.28 00:30 149.27800000 149.29800000 149.25400000 149.30900000 149.33914365 0.11835873 1949 1519778700 2018.02.28 00:45 149.29700000 149.31800000 149.28500000 149.32500000 149.33712997 0.11257480 1099 1519779600 2018.02.28 01:00 149.31600000 149.35400000 149.29900000 149.37000000 149.33873664 0.10194414 1171 1519780500 2018.02.28 01:15 149.35200000 149.37500000 149.34600000 149.39000000 149.34219029 0.08894388 576 1519781400 2018.02.28 01:30 149.37500000 149.39700000 149.34500000 149.42500000 149.34741027 0.08231224 1193 1519782300 2018.02.28 01:45 149.39500000 149.36800000 149.35100000 149.45500000 149.34937119 0.07608966 1724 1519783200 2018.02.28 02:00 149.37100000 149.43600000 149.36900000 149.48300000 149.35762156 0.07479851 2905 1519784100 2018.02.28 02:15 149.43700000 149.47100000 149.42100000 149.51600000 149.36841950 0.06966819 1652 1519785000 2018.02.28 02:30 149.47200000 149.43100000 149.40400000 149.48500000 149.37437955 0.06623846 1388 1519785900 2018.02.28 02:45 149.43300000 149.24000000 149.16700000 149.46500000 149.36158150 0.06433273 3661 1519786800 2018.02.28 03:00 149.24000000 149.06200000 149.03900000 149.34500000 149.33304993 0.08505440 3937 1519787700 2018.02.28 03:15 149.06400000 149.09900000 148.98400000 149.12900000 149.31075946 0.09718515 3760 1519788600 2018.02.28 03:30 149.09500000 149.08200000 149.00100000 149.10200000 149.28897284 0.10929480 2553 1519789500 2018.02.28 03:45 149.08100000 149.01400000 148.92600000 149.08100000 149.26278495 0.12721953 3222 1519790400 2018.02.28 04:00 149.01300000 148.97300000 148.97200000 149.08600000 149.23518639 0.14630635 2029 1519791300 2018.02.28 04:15 148.97300000 149.07200000 148.95800000 149.08300000 149.21964482 0.15302529 1563 1519792200 2018.02.28 04:30 149.07300000 148.98300000 148.96100000 149.10900000 149.19710722 0.16560994 1999 1519793100 2018.02.28 04:45 148.98400000 149.10200000 148.95800000 149.10300000 149.18804939 0.16815425 2347 1519794000 2018.02.28 05:00 149.10400000 148.96800000 148.96400000 149.16100000 149.16709231 0.17802293 2860 1519794900 2018.02.28 05:15 148.96800000 149.03800000 148.91700000 149.06500000 149.15479780 0.18160762 2655 1519795800 2018.02.28 05:30 149.03600000 148.99900000 148.97100000 149.04700000 149.13995992 0.18549323 2403 1519796700 2018.02.28 05:45 149.00100000 149.03400000 148.99000000 149.04200000 149.12986850 0.18490870 1123 1519797600 2018.02.28 06:00 149.03300000 149.01000000 148.96700000 149.03300000 149.11845245 0.18210898 1260 1519798500 2018.02.28 06:15 149.00900000 148.99200000 148.97000000 149.01900000 149.10640936 0.17692221 810 1519799400 2018.02.28 06:30 148.99200000 149.03100000 148.99100000 149.08000000 149.09922751 0.16617470 944 1519800300 2018.02.28 06:45 149.03100000 149.00600000 148.97800000 149.08300000 149.09034870 0.15673991 1289 1519801200 2018.02.28 07:00 149.00600000 148.99600000 148.94900000 149.01600000 149.08136311 0.13760886 1099 1519802100 2018.02.28 07:15 148.99600000 148.94800000 148.91500000 148.99600000 149.06866186 0.10817056 1336 1519803000 2018.02.28 07:30 148.95000000 148.90400000 148.85500000 148.95000000 149.05297978 0.07383580 1989 1519803900 2018.02.28 07:45 148.90400000 148.83900000 148.83500000 148.93400000 149.03260075 0.06751280 1612 1519804800 2018.02.28 08:00 148.84000000 148.73800000 148.68400000 148.86200000 149.00454354 0.08561246 2286 1519805700 2018.02.28 08:15 148.73700000 148.83300000 148.70700000 148.83700000 148.98820606 0.08807737 2006 1519806600 2018.02.28 08:30 148.83300000 148.93000000 148.77700000 148.93700000 148.98266263 0.08556623 2293 1519807500 2018.02.28 08:45 148.93100000 148.88000000 148.85500000 148.98200000 148.97288523 0.08675368 2057 1519808400 2018.02.28 09:00 148.88000000 148.85900000 148.78900000 148.89700000 148.96203902 0.08928385 2814 1519809300 2018.02.28 09:15 148.86200000 148.91400000 148.83700000 148.94400000 148.95746388 0.08599432 2455 1519810200 2018.02.28 09:30 148.91300000 148.82000000 148.79200000 148.92900000 148.94437208 0.08986122 2796 1519811100 2018.02.28 09:45 148.82400000 148.78500000 148.76300000 148.83400000 148.92919378 0.08821237 2864 1519812000 2018.02.28 10:00 148.78500000 148.86600000 148.71000000 148.90100000 148.92317533 0.08856973 3787 1519812900 2018.02.28 10:15 148.86700000 148.68400000 148.67500000 148.89800000 148.90039673 0.09830341 3479 1519813800 2018.02.28 10:30 148.68400000 148.78700000 148.68300000 148.82200000 148.88959704 0.09885807 2942 1519814700 2018.02.28 10:45 148.78700000 148.93200000 148.73300000 148.97400000 148.89363542 0.09408421 2739 1519815600 2018.02.28 11:00 148.93200000 148.93200000 148.83500000 148.97800000 148.89728919 0.09128865 3270 1519816500 2018.02.28 11:15 148.93300000 148.96700000 148.86400000 148.98500000 148.90392831 0.09147612 3334 1519817400 2018.02.28 11:30 148.96700000 148.99800000 148.88200000 149.04100000 148.91288752 0.09217316 2647 1519818300 2018.02.28 11:45 148.99700000 148.74800000 148.73200000 149.02700000 148.89718395 0.09087685 2971 1519819200 2018.02.28 12:00 148.74900000 148.76300000 148.71800000 148.83900000 148.88440452 0.08826258 2537 1519820100 2018.02.28 12:15 148.76200000 148.62300000 148.53300000 148.76200000 148.85950885 0.09704892 2253 1519821000 2018.02.28 12:30 148.62200000 148.59600000 148.58700000 148.69900000 148.83441277 0.10804651 2664 1519821900 2018.02.28 12:45 148.59700000 148.60500000 148.52300000 148.70100000 148.81256394 0.11766984 2337 1519822800 2018.02.28 13:00 148.60500000 148.76300000 148.56500000 148.76500000 148.80784356 0.11717180 2502 1519823700 2018.02.28 13:15 148.76300000 148.57700000 148.55600000 148.83200000 148.78585846 0.12870215 3709 1519824600 2018.02.28 13:30 148.57700000 148.38100000 148.35100000 148.64600000 148.74730051 0.15586264 4295 1519825500 2018.02.28 13:45 148.38200000 148.29300000 148.20200000 148.40700000 148.70403380 0.18808191 4263 1519826400 2018.02.28 14:00 148.29100000 148.09200000 148.01900000 148.29700000 148.64574486 0.23783426 3701 1519827300 2018.02.28 14:15 148.09300000 147.99300000 147.97400000 148.14200000 148.58357869 0.28273482 3320 1519828200 2018.02.28 14:30 147.99300000 147.68600000 147.68600000 147.99900000 148.49809500 0.35797836 3816 1519829100 2018.02.28 14:45 147.68600000 147.81400000 147.66100000 147.84000000 148.43294310 0.39886312 3283 1519830000 2018.02.28 15:00 147.81400000 147.83700000 147.77400000 147.94400000 148.37618661 0.42273914 2891 1519830900 2018.02.28 15:15 147.83700000 147.91600000 147.78900000 147.95300000 148.33235932 0.44077023 3074 1519831800 2018.02.28 15:30 147.92700000 148.07800000 147.87400000 148.11700000 148.30813462 0.43872697 3944 1519832700 2018.02.28 15:45 148.07800000 147.97600000 147.92500000 148.13900000 148.27650275 0.42918978 3780 1519833600 2018.02.28 16:00 147.97400000 147.96500000 147.82900000 148.05700000 148.24683582 0.41453190 3954 1519834500 2018.02.28 16:15 147.96500000 147.79000000 147.76800000 147.98500000 148.20332765 0.40082094 3417 1519835400 2018.02.28 16:30 147.79000000 147.89000000 147.75800000 147.95000000 148.17348692 0.36855752 5369 1519836300 2018.02.28 16:45 147.88800000 147.89800000 147.80900000 147.94400000 148.14725007 0.35211966 4224 1519837200 2018.02.28 17:00 147.89600000 147.61800000 147.54700000 147.89600000 148.09684530 0.34465106 5861 1519838100 2018.02.28 17:15 147.62000000 147.59700000 147.52500000 147.62900000 148.04924099 0.34202095 4123 1519839000 2018.02.28 17:30 147.60100000 147.26700000 147.23000000 147.61300000 147.97474185 0.36208784 5786 1519839900 2018.02.28 17:45 147.26700000 147.06400000 146.95300000 147.26700000 147.88800453 0.38931981 8341 1519840800 2018.02.28 18:00 147.06500000 147.11000000 146.97900000 147.20800000 147.81390886 0.37714868 6892 1519841700 2018.02.28 18:15 147.10800000 147.21400000 147.01800000 147.23100000 147.75677468 0.36030340 4647 1519842600 2018.02.28 18:30 147.21700000 147.21900000 147.17400000 147.29300000 147.70555804 0.35103682 4265 1519843500 2018.02.28 18:45 147.21900000 147.06100000 146.94100000 147.22500000 147.64417156 0.35244044 3933 1519844400 2018.02.28 19:00 147.06200000 147.15200000 146.99900000 147.16900000 147.59729808 0.35360179 2855 1519845300 2018.02.28 19:15 147.15100000 147.04400000 146.97300000 147.16800000 147.54460303 0.36240448 2968 1519846200 2018.02.28 19:30 147.04300000 146.99100000 146.93200000 147.08100000 147.49187893 0.38259531 2745 1519847100 2018.02.28 19:45 146.99300000 147.12900000 146.99300000 147.20600000 147.45731903 0.38586906 2916 1519848000 2018.02.28 20:00 147.12700000 147.09000000 147.02600000 147.12700000 147.42233627 0.38650525 1747 1519848900 2018.02.28 20:15 147.08900000 147.11000000 147.06800000 147.13800000 147.39258995 0.37738196 2025 1519849800 2018.02.28 20:30 147.11000000 147.11100000 147.08800000 147.13400000 147.36577186 0.34945830 1690 1519850700 2018.02.28 20:45 147.11200000 147.10400000 147.01200000 147.13000000 147.34084121 0.32454204 1819 1519851600 2018.02.28 21:00 147.10500000 147.17300000 147.10500000 147.22500000 147.32485633 0.29260716 1794 1519852500 2018.02.28 21:15 147.17200000 147.10000000 147.09000000 147.17200000 147.30344144 0.27286874 1271 1519853400 2018.02.28 21:30 147.10000000 146.98900000 146.98300000 147.11100000 147.27349464 0.23879402 1473 1519854300 2018.02.28 21:45 146.99000000 146.86800000 146.83900000 147.03400000 147.23487610 0.19426538 3280 1519855200 2018.02.28 22:00 146.86800000 146.83900000 146.72100000 146.94500000 147.19717362 0.17424576 4000 1519856100 2018.02.28 22:15 146.83900000 146.85400000 146.75600000 146.85500000 147.16449042 0.14595590 2742 1519857000 2018.02.28 22:30 146.85300000 146.92000000 146.84700000 146.94200000 147.14120561 0.13895159 1730 1519857900 2018.02.28 22:45 146.91900000 146.88100000 146.78500000 146.91900000 147.11642413 0.13559850 3151 1519858800 2018.02.28 23:00 146.88200000 146.93500000 146.85300000 146.95800000 147.09914564 0.13289296 1553 1519859700 2018.02.28 23:15 146.93600000 146.90700000 146.86700000 146.96900000 147.08084605 0.12816426 1084 1519860600 2018.02.28 23:30 146.90900000 146.86300000 146.84500000 146.93600000 147.06009881 0.12317232 1433 1519861500 2018.02.28 23:45 146.86300000 146.79100000 146.77700000 146.87900000 147.03447035 0.12643798 740 1519862400 2018.03.01 00:00 146.76100000 146.76200000 146.69400000 146.80600000 147.00852080 0.12842751 998 1519863300 2018.03.01 00:15 146.76300000 146.77400000 146.76000000 146.80200000 146.98618548 0.13225731 597 1519864200 2018.03.01 00:30 146.77400000 146.78600000 146.73100000 146.81100000 146.96712020 0.13583655 1782 1519865100 2018.03.01 00:45 146.78500000 146.71300000 146.69800000 146.79000000 146.94291827 0.13815403 2804 1519866000 2018.03.01 01:00 146.71300000 146.70200000 146.66300000 146.72500000 146.91997368 0.14100187 1404 1519866900 2018.03.01 01:15 146.70400000 146.63100000 146.58600000 146.71200000 146.89245237 0.14523069 945 1519867800 2018.03.01 01:30 146.63200000 146.70500000 146.62600000 146.73800000 146.87459977 0.14069074 887 1519868700 2018.03.01 01:45 146.70500000 146.67200000 146.58100000 146.73300000 146.85530455 0.13556364 1398 1519869600 2018.03.01 02:00 146.67200000 146.65800000 146.58900000 146.71300000 146.83651364 0.11920473 2607 1519870500 2018.03.01 02:15 146.65800000 146.57800000 146.52400000 146.68600000 146.81189329 0.11164549 3541 1519871400 2018.03.01 02:30 146.57800000 146.56900000 146.48100000 146.59900000 146.78876060 0.11163177 3470 1519872300 2018.03.01 02:45 146.56900000 146.70200000 146.56900000 146.77700000 146.78049769 0.11023504 3335 1519873200 2018.03.01 03:00 146.70200000 146.59300000 146.58000000 146.79700000 146.76264076 0.11384615 3234 1519874100 2018.03.01 03:15 146.59700000 146.52300000 146.46600000 146.64000000 146.73981783 0.12080697 3683 1519875000 2018.03.01 03:30 146.52500000 146.68300000 146.50900000 146.70300000 146.73440661 0.11385259 4034 1519875900 2018.03.01 03:45 146.68300000 146.65900000 146.61700000 146.71400000 146.72722503 0.10898425 3016 1519876800 2018.03.01 04:00 146.65800000 146.57400000 146.53800000 146.65800000 146.71263217 0.10042470 2782 1519877700 2018.03.01 04:15 146.57300000 146.62800000 146.57000000 146.66100000 146.70457196 0.08980994 2590 1519878600 2018.03.01 04:30 146.62800000 146.80300000 146.61300000 146.80600000 146.71394606 0.08906137 2050 1519879500 2018.03.01 04:45 146.80600000 146.74400000 146.72300000 146.82000000 146.71680834 0.08901181 2391 1519880400 2018.03.01 05:00 146.74500000 146.74000000 146.69200000 146.74500000 146.71901707 0.08972937 1605 1519881300 2018.03.01 05:15 146.74000000 146.84400000 146.74000000 146.84800000 146.73092021 0.09931000 1259 1519882200 2018.03.01 05:30 146.84300000 146.88000000 146.80100000 146.88700000 146.74511828 0.11166078 1515 1519883100 2018.03.01 05:45 146.87900000 146.83100000 146.79900000 146.87900000 146.75329749 0.11755906 1191 1519884000 2018.03.01 06:00 146.83100000 146.79800000 146.76400000 146.83500000 146.75755488 0.11974631 1529 1519884900 2018.03.01 06:15 146.79800000 146.88000000 146.79000000 146.94700000 146.76921632 0.12526657 2227 1519885800 2018.03.01 06:30 146.88100000 146.80200000 146.77500000 146.88700000 146.77233857 0.12621794 1084 1519886700 2018.03.01 06:45 146.80600000 146.86800000 146.80100000 146.92500000 146.78144918 0.13023434 1472 1519887600 2018.03.01 07:00 146.86800000 146.89700000 146.81700000 146.95900000 146.79245402 0.13462721 2380 1519888500 2018.03.01 07:15 146.89600000 146.89900000 146.83500000 146.90200000 146.80260126 0.13206564 1684 1519889400 2018.03.01 07:30 146.90000000 146.85500000 146.82700000 146.90400000 146.80759162 0.12368805 1516 1519890300 2018.03.01 07:45 146.85600000 146.92700000 146.80700000 146.95200000 146.81896384 0.12808848 1561 1519891200 2018.03.01 08:00 146.92800000 146.87500000 146.84100000 146.95900000 146.82430062 0.11998474 2354 1519892100 2018.03.01 08:15 146.87500000 147.00400000 146.81800000 147.01600000 146.84141485 0.11076830 1881 1519893000 2018.03.01 08:30 147.00400000 146.94000000 146.93600000 147.05000000 146.85080391 0.10929786 1895 1519893900 2018.03.01 08:45 146.94000000 146.98100000 146.91600000 147.01800000 146.86320354 0.10683171 2099 1519894800 2018.03.01 09:00 146.98000000 146.94200000 146.93300000 147.04400000 146.87070796 0.08770661 3478 1519895700 2018.03.01 09:15 146.94400000 146.97900000 146.90600000 147.03500000 146.88102149 0.07322999 3318 1519896600 2018.03.01 09:30 146.97900000 146.93600000 146.90600000 147.02000000 146.88625754 0.07236014 2739 1519897500 2018.03.01 09:45 146.93600000 146.84200000 146.81300000 146.95700000 146.88204253 0.06586093 3226 1519898400 2018.03.01 10:00 146.84200000 147.02900000 146.83200000 147.03000000 146.89603848 0.06394771 4036 1519899300 2018.03.01 10:15 147.02900000 147.01700000 146.99100000 147.14200000 146.90755863 0.06721061 3306 1519900200 2018.03.01 10:30 147.01600000 146.97600000 146.92800000 147.02000000 146.91407685 0.06836169 2513 1519901100 2018.03.01 10:45 146.97600000 146.99300000 146.95400000 147.06000000 146.92159334 0.06765401 2958 1519902000 2018.03.01 11:00 146.99400000 146.74300000 146.69200000 146.99600000 146.90458445 0.07495109 3427 1519902900 2018.03.01 11:15 146.74300000 146.82300000 146.68600000 146.85300000 146.89681451 0.07851262 2802 1519903800 2018.03.01 11:30 146.82000000 146.77300000 146.73300000 146.99900000 146.88502265 0.08395233 4231 1519904700 2018.03.01 11:45 146.77100000 146.69500000 146.66200000 146.86200000 146.86692525 0.09968240 3162 1519905600 2018.03.01 12:00 146.69500000 146.66400000 146.55000000 146.74800000 146.84759904 0.11573859 4145 1519906500 2018.03.01 12:15 146.66400000 146.79400000 146.64700000 146.84500000 146.84249437 0.11772756 2896 1519907400 2018.03.01 12:30 146.79400000 146.83000000 146.76200000 146.87200000 146.84130443 0.11819406 2452 1519908300 2018.03.01 12:45 146.82900000 146.70900000 146.70300000 146.85600000 146.82870401 0.12466957 2098 1519909200 2018.03.01 13:00 146.70900000 146.68900000 146.64600000 146.75700000 146.81539886 0.13278769 2435 1519910100 2018.03.01 13:15 146.69000000 146.65800000 146.62900000 146.74900000 146.80040850 0.13555197 2196 1519911000 2018.03.01 13:30 146.65700000 146.71900000 146.65700000 146.73700000 146.79265531 0.13564381 1832 1519911900 2018.03.01 13:45 146.71700000 146.63000000 146.62800000 146.77300000 146.77716432 0.13819939 2567 1519912800 2018.03.01 14:00 146.62800000 146.68400000 146.60800000 146.79100000 146.76829153 0.13718907 2765 1519913700 2018.03.01 14:15 146.68400000 146.73800000 146.65500000 146.80200000 146.76540662 0.12969719 3273 1519914600 2018.03.01 14:30 146.73800000 146.68400000 146.65300000 146.81500000 146.75765361 0.12670351 2718 1519915500 2018.03.01 14:45 146.68400000 146.71500000 146.66900000 146.79600000 146.75359136 0.12638059 2808 1519916400 2018.03.01 15:00 146.71400000 146.82500000 146.71400000 146.88100000 146.76039219 0.11083983 2940 1519917300 2018.03.01 15:15 146.82400000 146.74900000 146.70500000 146.84400000 146.75930722 0.09480548 2530 1519918200 2018.03.01 15:30 146.75000000 147.04600000 146.74000000 147.05500000 146.78661129 0.10753648 4061 1519919100 2018.03.01 15:45 147.04600000 147.25300000 146.97100000 147.26400000 146.83102926 0.15383614 4416 1519920000 2018.03.01 16:00 147.25500000 147.15700000 147.13900000 147.30300000 146.86207409 0.17886745 4286 1519920900 2018.03.01 16:15 147.15900000 147.34300000 147.14900000 147.36100000 146.90787656 0.22280010 3804 1519921800 2018.03.01 16:30 147.34300000 146.93800000 146.92700000 147.48200000 146.91074546 0.22193173 6807 1519922700 2018.03.01 16:45 146.93800000 146.78600000 146.77100000 147.02700000 146.89886494 0.21433637 5879 1519923600 2018.03.01 17:00 146.78400000 147.02300000 146.77100000 147.06100000 146.91068733 0.21279829 7992 1519924500 2018.03.01 17:15 147.02300000 147.09300000 146.97300000 147.21600000 146.92805044 0.21955879 7678 1519925400 2018.03.01 17:30 147.09500000 147.26200000 147.06400000 147.44300000 146.95985516 0.23884777 8352 1519926300 2018.03.01 17:45 147.26200000 146.90200000 146.86900000 147.29600000 146.95434514 0.23104448 7406 1519927200 2018.03.01 18:00 146.90200000 146.91900000 146.74000000 146.98000000 146.95097894 0.22273485 7102 1519928100 2018.03.01 18:15 146.92200000 146.83500000 146.77200000 147.01500000 146.93993333 0.21288454 6169 1519929000 2018.03.01 18:30 146.83400000 147.01900000 146.82300000 147.03900000 146.94746349 0.20832037 5643 1519929900 2018.03.01 18:45 147.01800000 147.02600000 146.97100000 147.13400000 146.95494315 0.19668978 4868 1519930800 2018.03.01 19:00 147.02700000 146.97600000 146.89500000 147.06500000 146.95694857 0.18709468 4595 1519931700 2018.03.01 19:15 146.97600000 146.78400000 146.70700000 146.98200000 146.94047728 0.18627196 5427 1519932600 2018.03.01 19:30 146.78600000 146.80100000 146.67400000 146.83600000 146.92719373 0.18278613 4602 1519933500 2018.03.01 19:45 146.80000000 146.70300000 146.67800000 146.84600000 146.90584194 0.18984701 4993 1519934400 2018.03.01 20:00 146.70100000 146.55900000 146.39000000 146.70100000 146.87280938 0.21520527 5595 1519935300 2018.03.01 20:15 146.55900000 146.53100000 146.45300000 146.59300000 146.84025610 0.23943820 4592 1519936200 2018.03.01 20:30 146.53100000 146.34700000 146.33900000 146.58900000 146.79327933 0.27641721 4750 1519937100 2018.03.01 20:45 146.34600000 146.16200000 146.15500000 146.36700000 146.73315749 0.31176587 5632 1519938000 2018.03.01 21:00 146.16000000 146.01800000 146.00700000 146.23800000 146.66504725 0.35737455 7863 1519938900 2018.03.01 21:15 146.01600000 146.30400000 146.01400000 146.30700000 146.63066180 0.34385564 8070 1519939800 2018.03.01 21:30 146.30400000 146.16500000 146.14000000 146.36000000 146.58631306 0.36527570 7644 1519940700 2018.03.01 21:45 146.16500000 146.28400000 146.10600000 146.34600000 146.55752134 0.37755977 8714 1519941600 2018.03.01 22:00 146.28300000 146.40000000 146.16900000 146.45600000 146.54251931 0.36890829 9137 1519942500 2018.03.01 22:15 146.39800000 146.36700000 146.32600000 146.47300000 146.52580318 0.35396586 6814 1519943400 2018.03.01 22:30 146.36900000 146.28400000 146.23100000 146.41900000 146.50277431 0.32194670 5448 1519944300 2018.03.01 22:45 146.28400000 146.28500000 146.24900000 146.35700000 146.48203390 0.31616756 4817 1519945200 2018.03.01 23:00 146.28300000 146.39300000 146.27300000 146.44900000 146.47355448 0.30231431 2193 1519946100 2018.03.01 23:15 146.39200000 146.33600000 146.33100000 146.43200000 146.46045405 0.29383159 1581 1519947000 2018.03.01 23:30 146.33600000 146.36400000 146.32400000 146.36900000 146.45126795 0.26679125 1018 1519947900 2018.03.01 23:45 146.36500000 146.34600000 146.32200000 146.39600000 146.44124243 0.23387683 1397 1519948800 2018.03.02 00:00 146.32100000 146.35200000 146.24700000 146.37600000 146.43274315 0.19996685 895 1519949700 2018.03.02 00:15 146.35200000 146.27600000 146.25200000 146.36100000 146.41781523 0.18224180 1319 1519950600 2018.03.02 00:30 146.27400000 146.22000000 146.21200000 146.27600000 146.39897569 0.15828480 929 1519951500 2018.03.02 00:45 146.22000000 146.16700000 146.13700000 146.24600000 146.37688276 0.13996941 1039 1519952400 2018.03.02 01:00 146.16600000 146.14100000 146.13300000 146.19600000 146.35441774 0.13109488 1444 1519953300 2018.03.02 01:15 146.14200000 146.16800000 146.14100000 146.19300000 146.33666367 0.12101565 632 1519954200 2018.03.02 01:30 146.16800000 146.17100000 146.16600000 146.24500000 146.32088618 0.11766992 908 1519955100 2018.03.02 01:45 146.17100000 146.24900000 146.14400000 146.26100000 146.31403987 0.11007792 1514 1519956000 2018.03.02 02:00 146.25100000 146.30500000 146.18400000 146.31700000 146.31317893 0.08763220 3030 1519956900 2018.03.02 02:15 146.30500000 146.31400000 146.27800000 146.36600000 146.31325713 0.08763858 2220 1519957800 2018.03.02 02:30 146.31400000 146.37100000 146.24600000 146.40100000 146.31875645 0.08389346 2445 1519958700 2018.03.02 02:45 146.37300000 146.42700000 146.32600000 146.44500000 146.32906536 0.09012499 2780 1519959600 2018.03.02 03:00 146.42700000 146.36800000 146.34400000 146.44000000 146.33277342 0.09061800 2372 1519960500 2018.03.02 03:15 146.36800000 146.23200000 146.20800000 146.36900000 146.32317595 0.08889398 2743 1519961400 2018.03.02 03:30 146.23200000 146.14500000 146.13900000 146.28400000 146.30620681 0.09102899 3711 1519962300 2018.03.02 03:45 146.14600000 146.16600000 146.06000000 146.22500000 146.29285378 0.09276998 3907 1519963200 2018.03.02 04:00 146.16600000 146.13600000 146.10800000 146.19200000 146.27791533 0.09304416 2476 1519964100 2018.03.02 04:15 146.13600000 146.06900000 146.04400000 146.13900000 146.25801863 0.09964925 2936 1519965000 2018.03.02 04:30 146.06900000 146.05000000 145.97700000 146.07600000 146.23820733 0.10468475 2920 1519965900 2018.03.02 04:45 146.05200000 146.12800000 146.01900000 146.19500000 146.22771140 0.10378296 2659 1519966800 2018.03.02 05:00 146.12700000 146.12200000 146.06600000 146.19000000 146.21764364 0.10162267 2087 1519967700 2018.03.02 05:15 146.12100000 146.15800000 146.10300000 146.17700000 146.21196330 0.10113043 1768 1519968600 2018.03.02 05:30 146.15800000 146.17100000 146.14500000 146.19500000 146.20806203 0.10125481 1831 1519969500 2018.03.02 05:45 146.17000000 146.15300000 146.12800000 146.19000000 146.20281803 0.10141914 1316 1519970400 2018.03.02 06:00 146.15300000 146.19900000 146.14200000 146.20800000 146.20245441 0.10048527 1705 1519971300 2018.03.02 06:15 146.20100000 146.35500000 146.18600000 146.35600000 146.21698256 0.10518537 1854 1519972200 2018.03.02 06:30 146.35500000 146.26300000 146.25300000 146.35700000 146.22136517 0.10519129 1837 1519973100 2018.03.02 06:45 146.26200000 146.20000000 146.20000000 146.28600000 146.21933039 0.10504568 1307 1519974000 2018.03.02 07:00 146.20200000 146.19300000 146.18700000 146.24000000 146.21682274 0.10328022 1881 1519974900 2018.03.02 07:15 146.19200000 146.25100000 146.17100000 146.28400000 146.22007771 0.10159746 1200 1519975800 2018.03.02 07:30 146.25000000 146.23000000 146.20900000 146.26300000 146.22102269 0.09604904 1491 1519976700 2018.03.02 07:45 146.23200000 145.88900000 145.85800000 146.23400000 146.18940148 0.10312995 5287 1519977600 2018.03.02 08:00 145.88900000 145.81800000 145.78200000 145.94900000 146.15402991 0.11894098 3869 1519978500 2018.03.02 08:15 145.81700000 145.73000000 145.71400000 145.87300000 146.11364611 0.14771727 2639 1519979400 2018.03.02 08:30 145.73100000 145.90600000 145.63600000 145.92800000 146.09387029 0.15539707 3434 1519980300 2018.03.02 08:45 145.90600000 145.91200000 145.81300000 145.95600000 146.07654931 0.16105361 2125 1519981200 2018.03.02 09:00 145.91200000 145.88900000 145.84300000 146.01700000 146.05868747 0.16767889 3469 1519982100 2018.03.02 09:15 145.88800000 145.79000000 145.77200000 145.97100000 146.03309819 0.18158256 3235 1519983000 2018.03.02 09:30 145.79000000 145.77900000 145.70100000 145.84000000 146.00889836 0.19472808 3801 1519983900 2018.03.02 09:45 145.77900000 145.59500000 145.53500000 145.78900000 145.96947947 0.22136992 3712 1519984800 2018.03.02 10:00 145.59500000 145.57100000 145.41300000 145.64600000 145.93152905 0.24440728 5025 1519985700 2018.03.02 10:15 145.57200000 145.59900000 145.52900000 145.73300000 145.89985961 0.25774683 3329 1519986600 2018.03.02 10:30 145.60000000 145.51400000 145.49900000 145.65100000 145.86311108 0.27319390 3388 1519987500 2018.03.02 10:45 145.51200000 145.62300000 145.48600000 145.63100000 145.84024336 0.27608986 3346 1519988400 2018.03.02 11:00 145.62300000 145.77100000 145.49900000 145.91300000 145.83364875 0.26604737 4338 1519989300 2018.03.02 11:15 145.76800000 145.66800000 145.62200000 145.77100000 145.81787268 0.24419039 3108 1519990200 2018.03.02 11:30 145.66800000 145.70000000 145.60600000 145.74400000 145.80664671 0.22549161 3103 1519991100 2018.03.02 11:45 145.70000000 145.66200000 145.62500000 145.81000000 145.79287083 0.21044450 2786 1519992000 2018.03.02 12:00 145.66200000 145.49800000 145.42400000 145.66200000 145.76478790 0.20029780 3215 1519992900 2018.03.02 12:15 145.49700000 145.56300000 145.41700000 145.63900000 145.74557000 0.17196766 3300 1519993800 2018.03.02 12:30 145.56400000 145.52700000 145.50000000 145.59900000 145.72475381 0.13701222 3668 1519994700 2018.03.02 12:45 145.52700000 145.54000000 145.47700000 145.61000000 145.70715821 0.13402107 4015 1519995600 2018.03.02 13:00 145.53900000 145.35000000 145.30400000 145.63100000 145.67314314 0.14707168 6988 1519996500 2018.03.02 13:15 145.35000000 145.29200000 145.23300000 145.41900000 145.63684380 0.16570551 4686 1519997400 2018.03.02 13:30 145.29100000 145.26000000 145.18200000 145.30800000 145.60095391 0.17305992 4066 1519998300 2018.03.02 13:45 145.26000000 145.36800000 145.20300000 145.37900000 145.57876782 0.16521839 3752 1519999200 2018.03.02 14:00 145.36700000 145.41500000 145.29800000 145.43000000 145.56317089 0.15265769 3563 1520000100 2018.03.02 14:15 145.41500000 145.42800000 145.29000000 145.49900000 145.55029747 0.14531132 4069 1520001000 2018.03.02 14:30 145.42600000 145.33100000 145.26100000 145.51700000 145.52941200 0.14076323 3615 1520001900 2018.03.02 14:45 145.33100000 145.28300000 145.21100000 145.42500000 145.50594419 0.14737224 4285 1520002800 2018.03.02 15:00 145.28200000 145.28500000 144.98800000 145.29500000 145.48490188 0.15316897 6181 1520003700 2018.03.02 15:15 145.28700000 145.35900000 145.24900000 145.41800000 145.47291123 0.15307891 4436 1520004600 2018.03.02 15:30 145.36300000 145.39100000 145.31600000 145.49000000 145.46511016 0.15372885 4066 1520005500 2018.03.02 15:45 145.39000000 145.37100000 145.33700000 145.51200000 145.45614729 0.15064520 5147 1520006400 2018.03.02 16:00 145.37100000 145.24400000 145.14500000 145.40300000 145.43594278 0.13859291 4514 1520007300 2018.03.02 16:15 145.24300000 145.19600000 145.11400000 145.28800000 145.41309109 0.13571128 4258 1520008200 2018.03.02 16:30 145.19600000 145.14600000 145.10300000 145.27800000 145.38765384 0.12884363 7705 1520009100 2018.03.02 16:45 145.14500000 145.09000000 144.99800000 145.19400000 145.35930586 0.12552879 6185 1520010000 2018.03.02 17:00 145.09000000 145.23600000 145.06700000 145.29200000 145.34756244 0.12285590 8020 1520010900 2018.03.02 17:15 145.23500000 145.15600000 145.06500000 145.24500000 145.32931840 0.11702152 5198 1520011800 2018.03.02 17:30 145.15900000 145.36200000 145.13000000 145.39200000 145.33243093 0.10933287 6562 1520012700 2018.03.02 17:45 145.36100000 145.21700000 145.21700000 145.43800000 145.32143751 0.09814068 6231 1520013600 2018.03.02 18:00 145.21700000 145.25700000 145.13800000 145.35800000 145.31530061 0.09685488 5510 1520014500 2018.03.02 18:15 145.25900000 145.37600000 145.17500000 145.43700000 145.32108150 0.09940144 5235 1520015400 2018.03.02 18:30 145.37600000 145.34900000 145.21500000 145.46500000 145.32374041 0.09944583 5760 1520016300 2018.03.02 18:45 145.35000000 145.49100000 145.33800000 145.50900000 145.33966989 0.11057798 4553 1520017200 2018.03.02 19:00 145.49100000 145.39500000 145.35900000 145.49100000 145.34493942 0.11208112 4264 1520018100 2018.03.02 19:15 145.39500000 145.39100000 145.28700000 145.42100000 145.34932615 0.11300125 4475 1520019000 2018.03.02 19:30 145.39000000 145.33700000 145.30100000 145.40800000 145.34815223 0.11241740 3581 1520019900 2018.03.02 19:45 145.34000000 145.40200000 145.33800000 145.48000000 145.35328059 0.11429978 2974 1520020800 2018.03.02 20:00 145.40100000 145.21000000 145.19300000 145.41400000 145.33963482 0.11205866 2907 1520021700 2018.03.02 20:15 145.20900000 145.17800000 145.09200000 145.27300000 145.32424102 0.11200812 2571 1520022600 2018.03.02 20:30 145.17700000 145.25100000 145.13400000 145.25500000 145.31726569 0.10982268 2743 1520023500 2018.03.02 20:45 145.25100000 145.34500000 145.25000000 145.36700000 145.31990705 0.11023290 2866 1520024400 2018.03.02 21:00 145.34300000 145.44600000 145.34300000 145.48300000 145.33191590 0.11611827 2741 1520025300 2018.03.02 21:15 145.44500000 145.39200000 145.35200000 145.44600000 145.33763820 0.11455506 2266 1520026200 2018.03.02 21:30 145.39300000 145.41100000 145.35300000 145.46100000 145.34462504 0.10920825 2409 1520027100 2018.03.02 21:45 145.41100000 145.54300000 145.41000000 145.59200000 145.36351789 0.10624495 2604 1520028000 2018.03.02 22:00 145.54100000 145.62200000 145.48300000 145.65600000 145.38813523 0.12150998 2832 1520028900 2018.03.02 22:15 145.62200000 145.70900000 145.57700000 145.72800000 145.41869378 0.13561851 2858 1520029800 2018.03.02 22:30 145.70900000 145.71900000 145.60800000 145.74600000 145.44729438 0.15655958 2144 1520030700 2018.03.02 22:45 145.71900000 145.79100000 145.67300000 145.80700000 145.48002824 0.17297524 2819 1520031600 2018.03.02 23:00 145.79300000 145.81500000 145.75900000 145.84000000 145.51193032 0.18821642 1510 1520032500 2018.03.02 23:15 145.81600000 145.84500000 145.77400000 145.87400000 145.54365124 0.20723669 1526 1520033400 2018.03.02 23:30 145.84300000 145.85600000 145.80000000 145.86500000 145.57339874 0.22129027 1992 1520034300 2018.03.02 23:45 145.85800000 145.90900000 145.83000000 145.93300000 145.60536076 0.24116920 922 1520208000 2018.03.05 00:00 145.50600000 145.80900000 145.39800000 145.83900000 145.62475498 0.24613775 1647 1520208900 2018.03.05 00:15 145.81700000 145.79500000 145.71500000 145.86100000 145.64096879 0.24771692 2923 1520209800 2018.03.05 00:30 145.79500000 145.81400000 145.73600000 145.87600000 145.65744795 0.24513272 2804 1520210700 2018.03.05 00:45 145.81600000 145.79000000 145.73300000 145.85200000 145.67007196 0.24289932 8460 1520211600 2018.03.05 01:00 145.79000000 145.76500000 145.71300000 145.89700000 145.67911272 0.22245966 3334 1520212500 2018.03.05 01:15 145.76300000 145.42900000 145.42600000 145.77200000 145.65529246 0.19842951 7397 1520213400 2018.03.05 01:30 145.42900000 145.54100000 145.37100000 145.54600000 145.64440747 0.17954019 4269 1520214300 2018.03.05 01:45 145.54100000 145.61800000 145.44200000 145.61800000 145.64189247 0.16726458 3912 1520215200 2018.03.05 02:00 145.61800000 145.67600000 145.59900000 145.77000000 145.64514081 0.16062069 5378 1520216100 2018.03.05 02:15 145.67900000 145.77000000 145.64800000 145.81100000 145.65703216 0.14812581 5412 1520217000 2018.03.05 02:30 145.77000000 145.69100000 145.67000000 145.85000000 145.66026719 0.13616460 4831 1520217900 2018.03.05 02:45 145.69100000 145.55000000 145.53800000 145.71800000 145.64976555 0.14122942 5117 1520218800 2018.03.05 03:00 145.55000000 145.54100000 145.47400000 145.59300000 145.63940693 0.14864471 4556 1520219700 2018.03.05 03:15 145.54000000 145.57900000 145.50800000 145.61800000 145.63365389 0.15146004 2816 1520220600 2018.03.05 03:30 145.58000000 145.64700000 145.58000000 145.70100000 145.63492495 0.14962769 3883 1520221500 2018.03.05 03:45 145.64700000 145.52700000 145.52300000 145.69300000 145.62464638 0.15219182 4043 1520222400 2018.03.05 04:00 145.52500000 145.46300000 145.45900000 145.55100000 145.60925149 0.15691248 3179 1520223300 2018.03.05 04:15 145.46300000 145.50400000 145.43900000 145.52700000 145.59922754 0.15358583 2846 1520224200 2018.03.05 04:30 145.50400000 145.45400000 145.44200000 145.53100000 145.58539634 0.15088176 2472 1520225100 2018.03.05 04:45 145.45500000 145.41100000 145.38200000 145.49300000 145.56878717 0.14294125 2875 1520226000 2018.03.05 05:00 145.41100000 145.35000000 145.33300000 145.41100000 145.54795029 0.14662298 2791 1520226900 2018.03.05 05:15 145.34700000 145.46200000 145.33400000 145.51000000 145.53976455 0.13925864 2283 1520227800 2018.03.05 05:30 145.46000000 145.48600000 145.39200000 145.49400000 145.53464412 0.12664258 2320 1520228700 2018.03.05 05:45 145.48500000 145.58400000 145.41700000 145.60000000 145.53934468 0.11293795 2794 1520229600 2018.03.05 06:00 145.58500000 145.53200000 145.52400000 145.64100000 145.53864518 0.10106492 3183 1520230500 2018.03.05 06:15 145.53300000 145.54900000 145.51800000 145.61600000 145.53963136 0.09799675 2303 1520231400 2018.03.05 06:30 145.55100000 145.52800000 145.49800000 145.57200000 145.53852361 0.09811010 1862 1520232300 2018.03.05 06:45 145.52800000 145.51000000 145.46100000 145.54100000 145.53580708 0.09679696 2737 1520233200 2018.03.05 07:00 145.51100000 145.63600000 145.49700000 145.67600000 145.54534926 0.09447075 2533 1520234100 2018.03.05 07:15 145.64100000 145.56700000 145.55700000 145.64600000 145.54741123 0.08061199 1482 1520235000 2018.03.05 07:30 145.56700000 145.61800000 145.53200000 145.62100000 145.55413397 0.07787436 2084 1520235900 2018.03.05 07:45 145.61700000 145.58300000 145.54900000 145.65100000 145.55688312 0.07914825 3918 1520236800 2018.03.05 08:00 145.58300000 145.54900000 145.54700000 145.63400000 145.55613235 0.07880709 2455 1520237700 2018.03.05 08:15 145.54900000 145.61000000 145.43500000 145.61000000 145.56126260 0.08148213 2595 1520238600 2018.03.05 08:30 145.60900000 145.50100000 145.45900000 145.61900000 145.55552330 0.07763021 3390 1520239500 2018.03.05 08:45 145.50000000 145.46800000 145.40700000 145.50100000 145.54718775 0.07626848 2291 1520240400 2018.03.05 09:00 145.47000000 145.28800000 145.27800000 145.47300000 145.52250320 0.08700651 5597 1520241300 2018.03.05 09:15 145.28800000 145.20100000 145.15500000 145.34300000 145.49188385 0.10924610 6591 1520242200 2018.03.05 09:30 145.20100000 145.21600000 145.12700000 145.30400000 145.46560920 0.12594904 5657 1520243100 2018.03.05 09:45 145.21700000 145.11200000 145.10100000 145.25400000 145.43193213 0.15240578 4375 1520244000 2018.03.05 10:00 145.11300000 145.28600000 145.07900000 145.36700000 145.41803383 0.15827055 6619 1520244900 2018.03.05 10:15 145.28600000 145.41900000 145.24200000 145.54200000 145.41812585 0.15793940 5886 1520245800 2018.03.05 10:30 145.41900000 145.64500000 145.32800000 145.66600000 145.43973291 0.15971522 4949 1520246700 2018.03.05 10:45 145.64400000 145.71000000 145.63500000 145.85800000 145.46547263 0.16399832 6107 1520247600 2018.03.05 11:00 145.70900000 145.61400000 145.57100000 145.78500000 145.47961810 0.16598834 4060 1520248500 2018.03.05 11:15 145.61800000 145.44900000 145.42300000 145.62200000 145.47670209 0.16535657 3324 1520249400 2018.03.05 11:30 145.47200000 145.85600000 145.47200000 145.88800000 145.51282570 0.18604159 4914 1520250300 2018.03.05 11:45 145.85500000 145.86600000 145.80300000 145.94100000 145.54646135 0.20540036 3847 1520251200 2018.03.05 12:00 145.86700000 146.04700000 145.77800000 146.04900000 145.59413169 0.24110881 3847 1520252100 2018.03.05 12:15 146.04600000 146.12300000 145.94900000 146.12600000 145.64450010 0.27973821 3442 1520253000 2018.03.05 12:30 146.12300000 145.99200000 145.97100000 146.13900000 145.67759533 0.29972632 3231 1520253900 2018.03.05 12:45 145.99400000 145.96900000 145.86700000 146.02000000 145.70534816 0.31453257 3425 1520254800 2018.03.05 13:00 145.97000000 145.94300000 145.86900000 145.99600000 145.72798167 0.32419213 3153 1520255700 2018.03.05 13:15 145.94400000 145.79400000 145.79400000 146.02000000 145.73426913 0.32551132 2689 1520256600 2018.03.05 13:30 145.79200000 145.83400000 145.76000000 145.84400000 145.74376731 0.32493815 3029 1520257500 2018.03.05 13:45 145.83500000 145.99100000 145.83200000 146.01500000 145.76731328 0.33011034 3176 1520258400 2018.03.05 14:00 145.99300000 145.98300000 145.89600000 145.99300000 145.78785487 0.32077485 3423 1520259300 2018.03.05 14:15 145.98300000 145.90300000 145.89500000 145.99600000 145.79882107 0.29590870 2588 1520260200 2018.03.05 14:30 145.90300000 145.93200000 145.86300000 146.00600000 145.81150478 0.26883176 3152 1520261100 2018.03.05 14:45 145.93200000 145.85900000 145.83400000 145.93700000 145.81602813 0.21896403 2135 1520262000 2018.03.05 15:00 145.85700000 145.96500000 145.80300000 145.97800000 145.83021593 0.18546185 2901 1520262900 2018.03.05 15:15 145.96700000 145.88400000 145.88400000 145.98200000 145.83533822 0.16039163 1923 1520263800 2018.03.05 15:30 145.88400000 145.87700000 145.85500000 145.92700000 145.83930601 0.15383669 3134 1520264700 2018.03.05 15:45 145.87600000 145.85300000 145.85300000 145.92200000 145.84061020 0.15072219 2379 1520265600 2018.03.05 16:00 145.85300000 145.90700000 145.82700000 145.90800000 145.84693304 0.14014932 2996 1520266500 2018.03.05 16:15 145.90700000 146.04100000 145.86400000 146.04200000 145.86541561 0.10413119 3344 1520267400 2018.03.05 16:30 146.04100000 146.22000000 146.01800000 146.24800000 145.89918555 0.11229592 6582 1520268300 2018.03.05 16:45 146.21900000 146.17800000 146.13400000 146.27200000 145.92573931 0.11689877 5410 1520269200 2018.03.05 17:00 146.17900000 146.09800000 146.06300000 146.25500000 145.94214509 0.11540918 6491 1520270100 2018.03.05 17:15 146.09800000 146.15300000 145.97600000 146.15400000 145.96222651 0.11506333 5235 1520271000 2018.03.05 17:30 146.15400000 146.49300000 146.11500000 146.69300000 146.01277636 0.16321591 9123 1520271900 2018.03.05 17:45 146.49000000 146.55300000 146.42900000 146.63300000 146.06422623 0.20670179 6427 1520272800 2018.03.05 18:00 146.55500000 146.85800000 146.46300000 146.95100000 146.13982373 0.28021087 7181 1520273700 2018.03.05 18:15 146.86000000 146.82300000 146.77500000 146.98500000 146.20488814 0.32039882 5981 1520274600 2018.03.05 18:30 146.82300000 146.84600000 146.77400000 146.88500000 146.26594641 0.35243929 4399 1520275500 2018.03.05 18:45 146.84700000 146.81900000 146.78100000 146.92200000 146.31861818 0.37968142 3841 1520276400 2018.03.05 19:00 146.81600000 146.79600000 146.75700000 146.85400000 146.36408312 0.39744619 4094 1520277300 2018.03.05 19:15 146.79600000 146.85800000 146.72500000 146.86400000 146.41112282 0.40952628 3608 1520278200 2018.03.05 19:30 146.86100000 146.89200000 146.80200000 146.94500000 146.45692065 0.41906522 3871 1520279100 2018.03.05 19:45 146.89100000 146.99600000 146.88100000 147.02600000 146.50826154 0.42448367 3195 1520280000 2018.03.05 20:00 146.99400000 147.07100000 146.96200000 147.11900000 146.56185568 0.43499783 3071 1520280900 2018.03.05 20:15 147.07100000 146.97800000 146.95900000 147.07500000 146.60148847 0.42444395 2639 1520281800 2018.03.05 20:30 146.97800000 146.88700000 146.80800000 146.98800000 146.62868004 0.40081628 3399 1520282700 2018.03.05 20:45 146.88700000 146.86300000 146.81700000 146.90800000 146.65099623 0.36654691 2417 1520283600 2018.03.05 21:00 146.86300000 146.86000000 146.84400000 146.91800000 146.67090135 0.32975265 2425 1520284500 2018.03.05 21:15 146.86000000 146.95900000 146.83000000 146.98600000 146.69833932 0.30274178 2481 1520285400 2018.03.05 21:30 146.95800000 146.90700000 146.84600000 146.99700000 146.71821176 0.28452305 3057 1520286300 2018.03.05 21:45 146.90600000 146.88600000 146.87300000 146.95000000 146.73419160 0.25701476 2227 1520287200 2018.03.05 22:00 146.88500000 146.90900000 146.87900000 146.93800000 146.75084002 0.21155582 2248 1520288100 2018.03.05 22:15 146.90800000 146.92800000 146.89700000 146.95700000 146.76771240 0.15838556 2143 1520289000 2018.03.05 22:30 146.92800000 146.98600000 146.92200000 147.00400000 146.78850169 0.13893390 2238 1520289900 2018.03.05 22:45 146.98600000 146.99100000 146.96100000 147.03800000 146.80778724 0.12013845 2245 1520290800 2018.03.05 23:00 146.99100000 146.96300000 146.95000000 147.00500000 146.82256941 0.11261342 1116 1520291700 2018.03.05 23:15 146.96300000 146.98900000 146.95300000 146.99100000 146.83841994 0.10608806 491 1520292600 2018.03.05 23:30 146.98900000 147.02000000 146.97200000 147.03500000 146.85571328 0.10052170 1352 1520293500 2018.03.05 23:45 147.02000000 147.06100000 147.00100000 147.07600000 146.87526440 0.09607704 1157 1520294400 2018.03.06 00:00 147.05600000 147.03600000 147.00200000 147.06400000 146.89057255 0.08996350 1463 1520295300 2018.03.06 00:15 147.02900000 147.04000000 147.02200000 147.06400000 146.90480374 0.08574357 1287 1520296200 2018.03.06 00:30 147.04000000 146.98400000 146.97200000 147.04300000 146.91234624 0.08243564 1787 1520297100 2018.03.06 00:45 146.98300000 147.03400000 146.97900000 147.06800000 146.92393231 0.07771491 1532 1520298000 2018.03.06 01:00 147.03400000 147.06000000 147.01800000 147.08500000 146.93689114 0.07024460 2344 1520298900 2018.03.06 01:15 147.06000000 147.15200000 147.04300000 147.20700000 146.95737770 0.07740109 2751 1520299800 2018.03.06 01:30 147.15200000 147.15000000 147.11500000 147.18800000 146.97572268 0.08233123 1706 1520300700 2018.03.06 01:45 147.14900000 147.15100000 147.12600000 147.17400000 146.99241576 0.08388788 1421 1520301600 2018.03.06 02:00 147.15200000 147.26400000 147.14800000 147.27000000 147.01828092 0.09438956 3272 1520302500 2018.03.06 02:15 147.26400000 147.33900000 147.26000000 147.39700000 147.04882560 0.11545633 3503 1520303400 2018.03.06 02:30 147.33800000 147.29500000 147.28900000 147.41300000 147.07227078 0.12365736 3140 1520304300 2018.03.06 02:45 147.29300000 147.28600000 147.17500000 147.33300000 147.09262594 0.12594696 3602 1520305200 2018.03.06 03:00 147.28700000 147.30900000 147.24900000 147.31800000 147.11323299 0.12868577 4136 1520306100 2018.03.06 03:15 147.30900000 147.33700000 147.29400000 147.36700000 147.13454414 0.13196069 3438 1520307000 2018.03.06 03:30 147.33700000 147.37800000 147.32600000 147.46500000 147.15773041 0.13952802 5058 1520307900 2018.03.06 03:45 147.37800000 147.31000000 147.29700000 147.43000000 147.17223228 0.13943746 3847 1520308800 2018.03.06 04:00 147.31000000 147.37300000 147.28000000 147.46200000 147.19135301 0.13928037 3444 1520309700 2018.03.06 04:15 147.37300000 147.36300000 147.32100000 147.38900000 147.20770034 0.13749239 2850 1520310600 2018.03.06 04:30 147.36300000 147.29200000 147.29000000 147.36900000 147.21572888 0.13234122 1892 1520311500 2018.03.06 04:45 147.29200000 147.31500000 147.29100000 147.33200000 147.22518327 0.12943809 1763 1520312400 2018.03.06 05:00 147.31500000 147.37500000 147.29600000 147.38800000 147.23945153 0.12592750 1281 1520313300 2018.03.06 05:15 147.37500000 147.30300000 147.26500000 147.38600000 147.24550377 0.11805588 1734 1520314200 2018.03.06 05:30 147.30300000 147.29100000 147.24100000 147.31600000 147.24983674 0.10216620 1721 1520315100 2018.03.06 05:45 147.29000000 147.25000000 147.24300000 147.30300000 147.24985229 0.09004294 1525 1520316000 2018.03.06 06:00 147.25100000 147.23800000 147.18100000 147.25500000 147.24872350 0.08000748 1783 1520316900 2018.03.06 06:15 147.23900000 147.22200000 147.16400000 147.25100000 147.24617841 0.07871563 2061 1520317800 2018.03.06 06:30 147.22200000 147.17100000 147.16700000 147.25200000 147.23901856 0.08209380 1349 1520318700 2018.03.06 06:45 147.17100000 147.08500000 147.08400000 147.19100000 147.22435012 0.09614076 2272 1520319600 2018.03.06 07:00 147.08700000 147.05600000 147.02200000 147.10600000 147.20831678 0.11226693 2274 1520320500 2018.03.06 07:15 147.05700000 146.97600000 146.94300000 147.07700000 147.18619137 0.13145488 1952 1520321400 2018.03.06 07:30 146.97700000 147.02300000 146.94200000 147.02300000 147.17064934 0.14202792 2039 1520322300 2018.03.06 07:45 147.02300000 147.07700000 147.01700000 147.11800000 147.16173035 0.14564281 2210 1520323200 2018.03.06 08:00 147.07700000 147.04700000 147.02300000 147.08200000 147.15080365 0.14922448 2229 1520324100 2018.03.06 08:15 147.04600000 146.98900000 146.97800000 147.06600000 147.13539378 0.15428444 1880 1520325000 2018.03.06 08:30 146.98700000 146.90800000 146.89200000 146.99000000 147.11373723 0.16120123 2008 1520325900 2018.03.06 08:45 146.90900000 146.93300000 146.90400000 146.98100000 147.09652416 0.16652889 2868 1520326800 2018.03.06 09:00 146.93200000 146.86300000 146.83000000 147.03600000 147.07428376 0.17033475 3237 1520327700 2018.03.06 09:15 146.86300000 146.86500000 146.78800000 146.95600000 147.05435198 0.17033664 4301 1520328600 2018.03.06 09:30 146.86300000 146.73600000 146.68600000 146.86500000 147.02403274 0.18467696 4537 1520329500 2018.03.06 09:45 146.73700000 146.75400000 146.62000000 146.83600000 146.99831534 0.18955737 3809 1520330400 2018.03.06 10:00 146.75200000 146.65000000 146.60900000 146.75600000 146.96514245 0.19381815 4534 1520331300 2018.03.06 10:15 146.65200000 146.71300000 146.55200000 146.75200000 146.94112888 0.19214638 4257 1520332200 2018.03.06 10:30 146.71300000 146.65100000 146.62100000 146.77700000 146.91349756 0.19192232 3596 1520333100 2018.03.06 10:45 146.65100000 146.60300000 146.58400000 146.73500000 146.88392636 0.19422947 3953 1520334000 2018.03.06 11:00 146.60300000 146.69500000 146.57800000 146.73600000 146.86593338 0.18486238 3411 1520334900 2018.03.06 11:15 146.69500000 146.71800000 146.67000000 146.79100000 146.85184448 0.17146845 3668 1520335800 2018.03.06 11:30 146.71900000 146.75100000 146.67100000 146.80700000 146.84224025 0.15799693 2921 1520336700 2018.03.06 11:45 146.75100000 146.60500000 146.59800000 146.78500000 146.81964594 0.15753513 3056 1520337600 2018.03.06 12:00 146.60600000 146.66600000 146.60100000 146.69700000 146.80501299 0.15221692 2748 1520338500 2018.03.06 12:15 146.66400000 146.59300000 146.55300000 146.69200000 146.78482128 0.15439506 2329 1520339400 2018.03.06 12:30 146.59400000 146.80200000 146.58800000 146.82100000 146.78645735 0.14502234 2306 1520340300 2018.03.06 12:45 146.80100000 146.77900000 146.75800000 146.89100000 146.78574712 0.12955703 2885 1520341200 2018.03.06 13:00 146.78000000 147.07900000 146.76400000 147.12300000 146.81367597 0.13951028 4759 1520342100 2018.03.06 13:15 147.08000000 147.48200000 147.07900000 147.49000000 146.87732588 0.21686749 7918 1520343000 2018.03.06 13:30 147.48300000 147.64000000 147.48300000 147.74100000 146.94996151 0.29728585 9214 1520343900 2018.03.06 13:45 147.63900000 147.80000000 147.56900000 147.85700000 147.03091755 0.37898427 5833 1520344800 2018.03.06 14:00 147.80300000 147.85000000 147.77600000 147.90500000 147.10892541 0.44598716 5061 1520345700 2018.03.06 14:15 147.84800000 147.94300000 147.83400000 147.97300000 147.18836108 0.50815459 3307 1520346600 2018.03.06 14:30 147.94300000 147.88800000 147.80800000 147.94300000 147.25499336 0.54552264 2860 1520347500 2018.03.06 14:45 147.88800000 147.86200000 147.84000000 148.01000000 147.31280352 0.57101674 5244 1520348400 2018.03.06 15:00 147.86200000 147.85700000 147.78400000 147.92700000 147.36463175 0.58187902 6050 1520349300 2018.03.06 15:15 147.85700000 147.72300000 147.71800000 147.86400000 147.39876206 0.57984524 3785 1520350200 2018.03.06 15:30 147.72200000 147.69300000 147.62900000 147.77900000 147.42678472 0.56712725 3317 1520351100 2018.03.06 15:45 147.69600000 147.46100000 147.45400000 147.73300000 147.43004332 0.53724715 4146 1520352000 2018.03.06 16:00 147.46300000 147.62500000 147.46300000 147.62600000 147.44861062 0.51689204 3793 1520352900 2018.03.06 16:15 147.62500000 147.51500000 147.36700000 147.63800000 147.45493342 0.49153526 5533 1520353800 2018.03.06 16:30 147.51500000 147.25000000 147.24300000 147.54000000 147.43541595 0.46624869 7084 1520354700 2018.03.06 16:45 147.25000000 147.38200000 147.15300000 147.46200000 147.43032872 0.42798280 6071 1520355600 2018.03.06 17:00 147.38200000 147.36600000 147.23400000 147.40000000 147.42420217 0.39345432 6455 1520356500 2018.03.06 17:15 147.36700000 147.44900000 147.35000000 147.48300000 147.42656387 0.34617108 5200 1520357400 2018.03.06 17:30 147.44800000 147.55900000 147.40400000 147.56500000 147.43917684 0.31304414 4678 1520358300 2018.03.06 17:45 147.56100000 147.19500000 147.11700000 147.56700000 147.41592190 0.29380388 6935 1520359200 2018.03.06 18:00 147.19600000 147.24000000 147.14400000 147.30000000 147.39916743 0.29710723 6910 1520360100 2018.03.06 18:15 147.24100000 147.07400000 147.05400000 147.24300000 147.36819911 0.32352660 5762 1520361000 2018.03.06 18:30 147.07500000 147.10100000 147.00200000 147.15800000 147.34275157 0.33766968 4424 1520361900 2018.03.06 18:45 147.09900000 147.23600000 147.09300000 147.25300000 147.33258476 0.32819367 3178 1520362800 2018.03.06 19:00 147.23600000 147.18100000 147.17900000 147.26100000 147.31814811 0.31613104 2917 1520363700 2018.03.06 19:15 147.17800000 147.22200000 147.09600000 147.22400000 147.30899115 0.28855994 3015 1520364600 2018.03.06 19:30 147.22100000 147.21600000 147.15400000 147.25800000 147.30013485 0.26231738 3601 1520365500 2018.03.06 19:45 147.21700000 147.41300000 147.21700000 147.46600000 147.31088391 0.22779699 4584 1520366400 2018.03.06 20:00 147.41300000 147.47500000 147.36700000 147.52800000 147.32651401 0.19172862 4241 1520367300 2018.03.06 20:15 147.48100000 147.53500000 147.44900000 147.54700000 147.34636982 0.17367045 2742 1520368200 2018.03.06 20:30 147.53600000 147.48200000 147.44500000 147.55900000 147.35928698 0.15867060 3147 1520369100 2018.03.06 20:45 147.48300000 147.40100000 147.39800000 147.49500000 147.36325965 0.15769789 3228 1520370000 2018.03.06 21:00 147.40000000 147.42600000 147.38800000 147.44700000 147.36923492 0.14833309 2323 1520370900 2018.03.06 21:15 147.42500000 147.42100000 147.39400000 147.46800000 147.37416493 0.14653889 1769 1520371800 2018.03.06 21:30 147.42100000 147.47900000 147.42000000 147.50900000 147.38414922 0.14826096 2008 1520372700 2018.03.06 21:45 147.47900000 147.52000000 147.46200000 147.54100000 147.39708739 0.15481134 2992 1520373600 2018.03.06 22:00 147.52000000 147.43900000 147.43900000 147.53000000 147.40107907 0.15611651 2026 1520374500 2018.03.06 22:15 147.44000000 147.46900000 147.41900000 147.49400000 147.40754773 0.15854507 1819 1520375400 2018.03.06 22:30 147.47000000 147.46000000 147.43800000 147.50400000 147.41254318 0.15727242 2340 1520376300 2018.03.06 22:45 147.46000000 147.50900000 147.41500000 147.51200000 147.42172955 0.15424774 3069 1520377200 2018.03.06 23:00 147.50800000 147.47100000 147.43500000 147.52600000 147.42642197 0.15069490 1614 1520378100 2018.03.06 23:15 147.47200000 147.48500000 147.47100000 147.51900000 147.43200083 0.13049639 1100 1520379000 2018.03.06 23:30 147.48300000 147.48600000 147.44900000 147.50700000 147.43714361 0.10901819 1142 1520379900 2018.03.06 23:45 147.48500000 147.37600000 147.37200000 147.48500000 147.43132041 0.09960741 885 1520380800 2018.03.07 00:00 147.34500000 147.43100000 147.34100000 147.44500000 147.43128989 0.08239479 1458 1520381700 2018.03.07 00:15 147.43300000 147.25900000 147.20500000 147.48800000 147.41488133 0.08099963 2035 1520382600 2018.03.07 00:30 147.25800000 146.84100000 146.70200000 147.27400000 147.36022597 0.15645041 6003 1520383500 2018.03.07 00:45 146.84500000 146.84100000 146.63200000 146.89100000 147.31077587 0.20793484 5471 1520384400 2018.03.07 01:00 146.84000000 146.67600000 146.59700000 146.86400000 147.25032103 0.26547151 10454 1520385300 2018.03.07 01:15 146.67600000 146.74400000 146.63900000 146.82200000 147.20209998 0.29563331 2614 1520386200 2018.03.07 01:30 146.74500000 146.60400000 146.59100000 146.78200000 147.14513808 0.33465647 2796 1520387100 2018.03.07 01:45 146.60400000 146.74300000 146.53400000 146.75100000 147.10683921 0.35366773 3048 1520388000 2018.03.07 02:00 146.74600000 146.82300000 146.65700000 146.91500000 147.07980691 0.36054336 6431 1520388900 2018.03.07 02:15 146.82400000 146.84000000 146.74300000 146.93500000 147.05696815 0.36318990 4505 1520389800 2018.03.07 02:30 146.83900000 146.85800000 146.70500000 146.92400000 147.03801881 0.35864854 5630 1520390700 2018.03.07 02:45 146.85600000 146.78900000 146.68000000 146.85600000 147.01430273 0.35207650 5570 1520391600 2018.03.07 03:00 146.78900000 146.95300000 146.78700000 146.97900000 147.00846437 0.34053260 5698 1520392500 2018.03.07 03:15 146.95300000 146.96700000 146.89100000 147.02900000 147.00451539 0.32534445 3706 1520393400 2018.03.07 03:30 146.96700000 147.07400000 146.92000000 147.10400000 147.01113297 0.30872497 4791 1520394300 2018.03.07 03:45 147.07300000 147.01400000 146.93100000 147.07300000 147.01140602 0.28795239 3123 1520395200 2018.03.07 04:00 147.01500000 146.88000000 146.86700000 147.06500000 146.99889116 0.26961879 3789 1520396100 2018.03.07 04:15 146.88000000 146.79600000 146.79200000 146.89300000 146.97956819 0.24781387 3238 1520397000 2018.03.07 04:30 146.79500000 146.83100000 146.73300000 146.84100000 146.96541884 0.21936564 3372 1520397900 2018.03.07 04:45 146.83100000 146.79700000 146.78200000 146.85500000 146.94937895 0.19719530 3119 1520398800 2018.03.07 05:00 146.79800000 146.81300000 146.79700000 146.92300000 146.93639048 0.16121688 2769 1520399700 2018.03.07 05:15 146.81400000 146.82400000 146.78700000 146.84100000 146.92568662 0.13918051 2853 1520400600 2018.03.07 05:30 146.82400000 146.79000000 146.74600000 146.82900000 146.91276409 0.13304431 3416 1520401500 2018.03.07 05:45 146.78900000 146.82400000 146.76800000 146.83300000 146.90431037 0.12862033 2356 1520402400 2018.03.07 06:00 146.82500000 146.83100000 146.82000000 146.85700000 146.89732843 0.11555459 1562 1520403300 2018.03.07 06:15 146.83000000 146.82000000 146.76300000 146.84500000 146.88996381 0.10834431 2049 1520404200 2018.03.07 06:30 146.82000000 146.83400000 146.78900000 146.85800000 146.88463393 0.08638609 1668 1520405100 2018.03.07 06:45 146.83800000 146.83200000 146.82100000 146.85900000 146.87962117 0.07981987 1997 1520406000 2018.03.07 07:00 146.83300000 146.81400000 146.79000000 146.84600000 146.87337154 0.07879184 1814 1520406900 2018.03.07 07:15 146.81300000 146.63800000 146.61300000 146.82700000 146.85095520 0.09126921 2694 1520407800 2018.03.07 07:30 146.63800000 146.56600000 146.53200000 146.68100000 146.82381661 0.11055668 2904 1520408700 2018.03.07 07:45 146.56600000 146.66500000 146.56200000 146.70000000 146.80869122 0.11740175 2744 1520409600 2018.03.07 08:00 146.66600000 146.64400000 146.63600000 146.71000000 146.79300634 0.12029069 2806 1520410500 2018.03.07 08:15 146.64500000 146.81700000 146.64300000 146.81800000 146.79529145 0.11372968 3804 1520411400 2018.03.07 08:30 146.81400000 146.78900000 146.69000000 146.84900000 146.79469226 0.09511915 3912 1520412300 2018.03.07 08:45 146.78900000 146.75400000 146.74500000 146.88800000 146.79081681 0.08130746 3900 1520413200 2018.03.07 09:00 146.75400000 146.79100000 146.73000000 146.88400000 146.79083426 0.07882783 3708 1520414100 2018.03.07 09:15 146.79100000 146.65400000 146.60600000 146.81600000 146.77780242 0.08174139 4514 1520415000 2018.03.07 09:30 146.65300000 146.77100000 146.60100000 146.81000000 146.77715457 0.08077270 4852 1520415900 2018.03.07 09:45 146.77100000 146.67300000 146.66300000 146.78400000 146.76723509 0.08215512 4271 1520416800 2018.03.07 10:00 146.67200000 146.64900000 146.58300000 146.68200000 146.75597461 0.08402288 5292 1520417700 2018.03.07 10:15 146.65000000 146.76300000 146.64900000 146.83600000 146.75664369 0.08273332 4190 1520418600 2018.03.07 10:30 146.76100000 146.65500000 146.61800000 146.80100000 146.74696334 0.08403410 4363 1520419500 2018.03.07 10:45 146.65500000 146.69300000 146.65500000 146.72300000 146.74182397 0.08240078 2872 1520420400 2018.03.07 11:00 146.69300000 146.56100000 146.52000000 146.73600000 146.72460264 0.08684906 3282 1520421300 2018.03.07 11:15 146.56200000 146.36500000 146.35200000 146.60100000 146.69035477 0.11311315 4316 1520422200 2018.03.07 11:30 146.36500000 146.38900000 146.23000000 146.42000000 146.66165432 0.12726810 4668 1520423100 2018.03.07 11:45 146.38900000 146.43000000 146.34200000 146.47700000 146.63959200 0.13259216 3068 1520424000 2018.03.07 12:00 146.43000000 146.57200000 146.35200000 146.57800000 146.63315467 0.12790624 3653 1520424900 2018.03.07 12:15 146.57200000 146.62100000 146.49800000 146.63600000 146.63199708 0.12800763 3844 1520425800 2018.03.07 12:30 146.62100000 146.59600000 146.58500000 146.69600000 146.62856879 0.12773964 4393 1520426700 2018.03.07 12:45 146.59300000 146.46400000 146.43200000 146.64600000 146.61289557 0.13407328 3974 1520427600 2018.03.07 13:00 146.46300000 146.30100000 146.29100000 146.46700000 146.58319123 0.15434489 3676 1520428500 2018.03.07 13:15 146.30100000 146.37700000 146.28700000 146.40000000 146.56355397 0.15492361 2886 1520429400 2018.03.07 13:30 146.37600000 146.45700000 146.33900000 146.47500000 146.55340597 0.14966476 3350 1520430300 2018.03.07 13:45 146.45800000 146.44700000 146.42900000 146.51300000 146.54327207 0.14566909 3248 1520431200 2018.03.07 14:00 146.44700000 146.60700000 146.44000000 146.66600000 146.54934140 0.13521075 5017 1520432100 2018.03.07 14:15 146.60600000 146.59200000 146.50500000 146.62900000 146.55340412 0.13357891 3871 1520433000 2018.03.07 14:30 146.59300000 146.65200000 146.56800000 146.65800000 146.56279420 0.12744329 3403 1520433900 2018.03.07 14:45 146.65200000 146.67000000 146.62600000 146.75900000 146.57300428 0.12929272 2734 1520434800 2018.03.07 15:00 146.67300000 146.78200000 146.66000000 146.84300000 146.59290863 0.14119382 3258 1520435700 2018.03.07 15:15 146.79200000 146.78900000 146.69400000 146.88900000 146.61158400 0.14941828 5916 1520436600 2018.03.07 15:30 146.78800000 146.83200000 146.75200000 146.88400000 146.63257600 0.16514660 5495 1520437500 2018.03.07 15:45 146.83200000 146.90700000 146.76100000 146.91200000 146.65871162 0.18649804 4974 1520438400 2018.03.07 16:00 146.90700000 146.94800000 146.78100000 146.96800000 146.68626290 0.20745915 4693 1520439300 2018.03.07 16:15 146.95000000 147.00600000 146.92800000 147.03900000 146.71671405 0.21871093 2796 1520440200 2018.03.07 16:30 147.00500000 147.21500000 146.95600000 147.27700000 146.76416985 0.24941031 7627 1520441100 2018.03.07 16:45 147.21600000 147.03800000 147.03500000 147.24400000 146.79024891 0.25441988 6248 1520442000 2018.03.07 17:00 147.03800000 146.85600000 146.83800000 147.15600000 146.79651092 0.25226016 7429 1520442900 2018.03.07 17:15 146.85600000 146.92300000 146.83000000 146.97800000 146.80855750 0.25458278 6982 1520443800 2018.03.07 17:30 146.92600000 147.09600000 146.87900000 147.12800000 146.83593298 0.26599295 6461 1520444700 2018.03.07 17:45 147.09700000 147.26900000 147.07600000 147.27600000 146.87717746 0.28080500 7041 1520445600 2018.03.07 18:00 147.26900000 147.34600000 147.14500000 147.39500000 146.92182722 0.28020617 6245 1520446500 2018.03.07 18:15 147.34600000 147.46600000 147.26500000 147.46600000 146.97365320 0.28975310 4948 1520447400 2018.03.07 18:30 147.47300000 147.32100000 147.31200000 147.51800000 147.00673385 0.28300070 3883 1520448300 2018.03.07 18:45 147.32100000 147.10900000 147.10000000 147.32600000 147.01647348 0.25638691 4386 1520449200 2018.03.07 19:00 147.10900000 146.93500000 146.90300000 147.12900000 147.00871410 0.23936342 6073 1520450100 2018.03.07 19:15 146.93300000 146.92900000 146.86200000 146.97600000 147.00112228 0.22118526 4718 1520451000 2018.03.07 19:30 146.93100000 146.96700000 146.89500000 146.99500000 146.99787254 0.20741595 3897 1520451900 2018.03.07 19:45 146.96700000 147.08400000 146.95400000 147.10200000 147.00607516 0.19333561 2774 1520452800 2018.03.07 20:00 147.08300000 146.96200000 146.92000000 147.10000000 147.00187752 0.18801821 2652 1520453700 2018.03.07 20:15 146.96200000 147.16100000 146.93000000 147.16800000 147.01703204 0.18044778 2961 1520454600 2018.03.07 20:30 147.16000000 147.14300000 147.06200000 147.19700000 147.02902899 0.17372063 2969 1520455500 2018.03.07 20:45 147.14300000 147.20100000 147.14100000 147.24500000 147.04540718 0.16999248 2593 1520456400 2018.03.07 21:00 147.20100000 147.28900000 147.16500000 147.31200000 147.06860650 0.16929851 2558 1520457300 2018.03.07 21:15 147.29000000 147.24800000 147.24300000 147.31600000 147.08569160 0.16834767 2478 1520458200 2018.03.07 21:30 147.24800000 147.30400000 147.24800000 147.32600000 147.10648287 0.16846346 2246 1520459100 2018.03.07 21:45 147.30400000 147.38600000 147.28300000 147.42600000 147.13310355 0.17451932 3574 1520460000 2018.03.07 22:00 147.38500000 147.46700000 147.37300000 147.51300000 147.16490321 0.17378599 2850 1520460900 2018.03.07 22:15 147.46700000 147.49500000 147.42800000 147.54300000 147.19634100 0.17591452 2373 1520461800 2018.03.07 22:30 147.49500000 147.53300000 147.49300000 147.56600000 147.22840376 0.18689835 2024 1520462700 2018.03.07 22:45 147.53300000 147.49400000 147.45900000 147.57000000 147.25369864 0.19577451 2347 1520463600 2018.03.07 23:00 147.49300000 147.42300000 147.41600000 147.50000000 147.26982258 0.19961942 1671 1520464500 2018.03.07 23:15 147.42300000 147.43000000 147.40800000 147.45000000 147.28507757 0.20056298 774 1520465400 2018.03.07 23:30 147.43100000 147.49700000 147.42800000 147.49800000 147.30526066 0.21003525 1155 1520466300 2018.03.07 23:45 147.49700000 147.47600000 147.46800000 147.53900000 147.32152155 0.21217591 1090 1520467200 2018.03.08 00:00 147.30100000 147.41200000 147.29200000 147.48600000 147.33013855 0.19618474 2743 1520468100 2018.03.08 00:15 147.41200000 147.43500000 147.37500000 147.49200000 147.34012535 0.17688384 1546 1520469000 2018.03.08 00:30 147.43500000 147.47900000 147.38000000 147.47900000 147.35335151 0.15909723 1354 1520469900 2018.03.08 00:45 147.47700000 147.51800000 147.46900000 147.55300000 147.36903232 0.15112028 1207 1520470800 2018.03.08 01:00 147.52100000 147.47100000 147.42000000 147.53500000 147.37874353 0.12124479 3111 1520471700 2018.03.08 01:15 147.47000000 147.50100000 147.41300000 147.50200000 147.39038700 0.11172463 2379 1520472600 2018.03.08 01:30 147.50100000 147.56200000 147.50100000 147.57000000 147.40673109 0.09916076 1190 1520473500 2018.03.08 01:45 147.55900000 147.63700000 147.52800000 147.66300000 147.42866147 0.09394633 1875 1520474400 2018.03.08 02:00 147.63600000 147.61500000 147.53900000 147.64800000 147.44640799 0.09200340 3792 1520475300 2018.03.08 02:15 147.61400000 147.54000000 147.50900000 147.64300000 147.45532152 0.07967475 2633 1520476200 2018.03.08 02:30 147.54100000 147.49100000 147.48000000 147.57700000 147.45871947 0.07086333 3039 1520477100 2018.03.08 02:45 147.49000000 147.48900000 147.46500000 147.58100000 147.46160333 0.06770056 3877 1520478000 2018.03.08 03:00 147.48900000 147.52700000 147.46800000 147.57200000 147.46783158 0.06588382 2937 1520478900 2018.03.08 03:15 147.52700000 147.53300000 147.48900000 147.56200000 147.47403810 0.06415785 3120 1520479800 2018.03.08 03:30 147.53400000 147.54600000 147.51700000 147.59800000 147.48089161 0.06197059 2616 1520480700 2018.03.08 03:45 147.54600000 147.57300000 147.53500000 147.60500000 147.48966384 0.06214255 2723 1520481600 2018.03.08 04:00 147.57400000 147.51700000 147.51500000 147.58200000 147.49226728 0.05970753 2034 1520482500 2018.03.08 04:15 147.51600000 147.49700000 147.48000000 147.55200000 147.49271802 0.05788988 2651 1520483400 2018.03.08 04:30 147.49700000 147.53500000 147.49700000 147.56600000 147.49674487 0.05705022 2496 1520484300 2018.03.08 04:45 147.53500000 147.48800000 147.47700000 147.54100000 147.49591203 0.05721566 1679 1520485200 2018.03.08 05:00 147.48700000 147.54000000 147.45200000 147.56600000 147.50011088 0.05286430 2056 1520486100 2018.03.08 05:15 147.54000000 147.50500000 147.49800000 147.55800000 147.50057651 0.05057585 2146 1520487000 2018.03.08 05:30 147.50600000 147.51400000 147.49600000 147.57300000 147.50185494 0.04970090 2454 1520487900 2018.03.08 05:45 147.51300000 147.53300000 147.48100000 147.53500000 147.50482114 0.04840791 1726 1520488800 2018.03.08 06:00 147.53200000 147.45600000 147.41400000 147.53200000 147.50017151 0.05158106 2375 1520489700 2018.03.08 06:15 147.45700000 147.46500000 147.42600000 147.48800000 147.49682184 0.05404703 1537 1520490600 2018.03.08 06:30 147.46700000 147.44600000 147.42200000 147.49400000 147.49198166 0.05575270 2385 1520491500 2018.03.08 06:45 147.44400000 147.45400000 147.40900000 147.45700000 147.48836436 0.04791210 2186 1520492400 2018.03.08 07:00 147.45300000 147.42300000 147.38000000 147.45300000 147.48213918 0.04399780 1931 1520493300 2018.03.08 07:15 147.42200000 147.30600000 147.28400000 147.45400000 147.46536402 0.06267813 2211 1520494200 2018.03.08 07:30 147.30600000 147.27000000 147.24800000 147.32200000 147.44675793 0.08201522 2296 1520495100 2018.03.08 07:45 147.27000000 147.29800000 147.26500000 147.31500000 147.43259050 0.09295071 2198 1520496000 2018.03.08 08:00 147.29800000 147.30800000 147.25900000 147.32300000 147.42072474 0.09884275 2498 1520496900 2018.03.08 08:15 147.30700000 147.32400000 147.28300000 147.34900000 147.41151286 0.10114229 2034 1520497800 2018.03.08 08:30 147.32400000 147.29500000 147.27000000 147.33200000 147.40041640 0.10344428 1246 1520498700 2018.03.08 08:45 147.29400000 147.19300000 147.15900000 147.33800000 147.38066246 0.11163010 2420 1520499600 2018.03.08 09:00 147.19200000 147.16300000 147.13300000 147.26500000 147.35993270 0.12312240 3184 1520500500 2018.03.08 09:15 147.16400000 147.18500000 147.12300000 147.21500000 147.34327244 0.12986267 2697 1520501400 2018.03.08 09:30 147.18500000 147.33800000 147.16200000 147.37900000 147.34277030 0.12271938 2975 1520502300 2018.03.08 09:45 147.33800000 147.33200000 147.27600000 147.35600000 147.34174456 0.11858685 3175 1520503200 2018.03.08 10:00 147.33300000 147.24400000 147.23100000 147.33300000 147.33243556 0.11341977 4288 1520504100 2018.03.08 10:15 147.24300000 147.18500000 147.18200000 147.27000000 147.31839407 0.11303139 3404 1520505000 2018.03.08 10:30 147.18500000 147.17000000 147.14500000 147.25500000 147.30426130 0.11041839 3301 1520505900 2018.03.08 10:45 147.17000000 147.29900000 147.16800000 147.34800000 147.30376023 0.09788377 4983 1520506800 2018.03.08 11:00 147.30100000 147.28300000 147.14700000 147.35700000 147.30178306 0.09181077 5201 1520507700 2018.03.08 11:15 147.28300000 147.30200000 147.19600000 147.35600000 147.30180372 0.08424774 3621 1520508600 2018.03.08 11:30 147.30300000 147.21700000 147.21700000 147.30600000 147.29372718 0.07824184 3034 1520509500 2018.03.08 11:45 147.21900000 147.06800000 147.03600000 147.24600000 147.27222935 0.08002211 3689 1520510400 2018.03.08 12:00 147.06700000 147.19800000 147.04500000 147.23800000 147.26515989 0.07254360 2982 1520511300 2018.03.08 12:15 147.19800000 147.23200000 147.16000000 147.26400000 147.26200181 0.07154062 2364 1520512200 2018.03.08 12:30 147.23100000 147.16000000 147.15800000 147.30300000 147.25228735 0.07277466 2747 1520513100 2018.03.08 12:45 147.15800000 147.15400000 147.11700000 147.19500000 147.24292665 0.07342932 1888 1520514000 2018.03.08 13:00 147.15400000 147.17600000 147.10400000 147.19900000 147.23655268 0.07230263 2349 1520514900 2018.03.08 13:15 147.17700000 147.16200000 147.11900000 147.21500000 147.22945243 0.07005240 1997 1520515800 2018.03.08 13:30 147.16300000 147.08000000 147.07900000 147.20500000 147.21521886 0.07330878 2956 1520516700 2018.03.08 13:45 147.08000000 147.09000000 147.02900000 147.10800000 147.20329326 0.07718828 2659 1520517600 2018.03.08 14:00 147.09100000 147.23800000 147.08000000 147.24300000 147.20659866 0.07702225 3026 1520518500 2018.03.08 14:15 147.23800000 147.27900000 147.21900000 147.32200000 147.21349403 0.07853033 2757 1520519400 2018.03.08 14:30 147.28000000 147.32000000 147.24400000 147.35400000 147.22363745 0.07838387 2610 1520520300 2018.03.08 14:45 147.31800000 147.27100000 147.23500000 147.53400000 147.22814817 0.07645210 7469 1520521200 2018.03.08 15:00 147.27100000 147.33900000 147.25700000 147.46300000 147.23870549 0.08316930 5452 1520522100 2018.03.08 15:15 147.33800000 147.32300000 147.28300000 147.37900000 147.24673354 0.08674268 4798 1520523000 2018.03.08 15:30 147.32300000 147.38300000 147.20100000 147.40300000 147.25971130 0.09378065 10306 1520523900 2018.03.08 15:45 147.38200000 147.29600000 147.19800000 147.41200000 147.26316736 0.09492528 9153 1520524800 2018.03.08 16:00 147.29500000 147.31600000 147.18400000 147.34100000 147.26819904 0.09740527 6502 1520525700 2018.03.08 16:15 147.31600000 147.23900000 147.22900000 147.40700000 147.26541818 0.09618817 5658 1520526600 2018.03.08 16:30 147.23900000 147.21200000 147.16800000 147.43400000 147.26033074 0.09439582 7974 1520527500 2018.03.08 16:45 147.21100000 147.12300000 147.06400000 147.26800000 147.24725162 0.08584809 7234 1520528400 2018.03.08 17:00 147.12200000 147.10500000 146.89900000 147.16700000 147.23370384 0.08853416 7171 1520529300 2018.03.08 17:15 147.10400000 147.15600000 147.07900000 147.23700000 147.22630348 0.08948892 4828 1520530200 2018.03.08 17:30 147.15700000 146.81700000 146.72100000 147.15700000 147.18732219 0.12626057 6492 1520531100 2018.03.08 17:45 146.82000000 146.69600000 146.65100000 146.83600000 147.14052960 0.17192629 6632 1520532000 2018.03.08 18:00 146.69600000 146.84400000 146.66800000 146.85900000 147.11228869 0.18984428 6103 1520532900 2018.03.08 18:15 146.84400000 146.72400000 146.70700000 146.86300000 147.07530881 0.21693622 4435 1520533800 2018.03.08 18:30 146.72400000 146.61100000 146.60700000 146.76200000 147.03108893 0.25232447 4159 1520534700 2018.03.08 18:45 146.61200000 146.64600000 146.51900000 146.67000000 146.99441379 0.27763486 3922 1520535600 2018.03.08 19:00 146.64500000 146.59900000 146.58000000 146.70600000 146.95675534 0.29776288 3225 1520536500 2018.03.08 19:15 146.59900000 146.58500000 146.55300000 146.64200000 146.92135007 0.31118882 2998 1520537400 2018.03.08 19:30 146.58600000 146.60100000 146.54600000 146.63600000 146.89084054 0.31528681 2370 1520538300 2018.03.08 19:45 146.60200000 146.62200000 146.54200000 146.64600000 146.86523667 0.31636255 2879 1520539200 2018.03.08 20:00 146.62300000 146.70100000 146.61900000 146.71700000 146.84959509 0.30410600 2267 1520540100 2018.03.08 20:15 146.70200000 146.57100000 146.54000000 146.72500000 146.82306222 0.29686432 2790 1520541000 2018.03.08 20:30 146.57200000 146.54000000 146.54000000 146.63200000 146.79610391 0.28044259 2385 1520541900 2018.03.08 20:45 146.54000000 146.60800000 146.53100000 146.61500000 146.77818926 0.26258147 2119 1520542800 2018.03.08 21:00 146.61000000 146.51200000 146.48900000 146.61300000 146.75283790 0.24195300 1933 1520543700 2018.03.08 21:15 146.51300000 146.55400000 146.51300000 146.57300000 146.73390096 0.22050831 1754 1520544600 2018.03.08 21:30 146.56200000 146.64900000 146.48400000 146.65100000 146.72581515 0.19309584 2026 1520545500 2018.03.08 21:45 146.64800000 146.58000000 146.37000000 146.75300000 146.71192799 0.17190031 7260 1520546400 2018.03.08 22:00 146.58100000 146.66100000 146.56700000 146.73700000 146.70707771 0.14666718 3864 1520547300 2018.03.08 22:15 146.66100000 146.62500000 146.57800000 146.69100000 146.69926078 0.10364241 2416 1520548200 2018.03.08 22:30 146.62500000 146.58900000 146.57000000 146.67400000 146.68875976 0.09605227 2824 1520549100 2018.03.08 22:45 146.58900000 146.79100000 146.50700000 146.79900000 146.69849692 0.10474986 3836 1520550000 2018.03.08 23:00 146.79100000 146.81200000 146.72100000 146.85100000 146.70930674 0.11034669 2648 1520550900 2018.03.08 23:15 146.81600000 146.73700000 146.71800000 146.84900000 146.71194419 0.11238691 1312 1520551800 2018.03.08 23:30 146.73500000 146.66800000 146.64900000 146.76600000 146.70775903 0.10756787 1500 1520552700 2018.03.08 23:45 146.66800000 146.68800000 146.60500000 146.68800000 146.70587722 0.10548955 1386 1520553600 2018.03.09 00:00 146.60600000 146.63900000 146.60000000 146.70700000 146.69950796 0.09969579 1979 1520554500 2018.03.09 00:15 146.63800000 146.71700000 146.63200000 146.75100000 146.70117387 0.09741233 4757 1520555400 2018.03.09 00:30 146.71700000 146.77600000 146.69500000 146.80700000 146.70830017 0.10009500 1817 1520556300 2018.03.09 00:45 146.78100000 146.81700000 146.77900000 146.86200000 146.71865253 0.10634089 3019 1520557200 2018.03.09 01:00 146.82100000 146.84300000 146.78000000 146.86900000 146.73049515 0.11569681 4095 1520558100 2018.03.09 01:15 146.84400000 146.87100000 146.84200000 146.92500000 146.74387656 0.12053346 2250 1520559000 2018.03.09 01:30 146.87100000 146.90400000 146.84600000 146.93600000 146.75912641 0.12345147 2322 1520559900 2018.03.09 01:45 146.90700000 146.89600000 146.87000000 146.93400000 146.77216199 0.12774026 2165 1520560800 2018.03.09 02:00 146.89700000 146.85000000 146.79200000 146.91300000 146.77957514 0.11775691 3487 1520561700 2018.03.09 02:15 146.85100000 146.90800000 146.81100000 146.91900000 146.79180608 0.11399344 2814 1520562600 2018.03.09 02:30 146.90800000 146.99100000 146.88000000 146.99800000 146.81077693 0.12335389 3406 1520563500 2018.03.09 02:45 146.99200000 147.18100000 146.98100000 147.29000000 146.84603627 0.14675377 5431 1520564400 2018.03.09 03:00 147.18000000 147.41200000 147.18000000 147.44900000 146.89993757 0.19963650 5390 1520565300 2018.03.09 03:15 147.41700000 147.45500000 147.41000000 147.54200000 146.95280066 0.23806111 3996 1520566200 2018.03.09 03:30 147.45600000 147.41000000 147.35600000 147.52600000 146.99634346 0.25574908 4232 1520567100 2018.03.09 03:45 147.41000000 147.42500000 147.33600000 147.46100000 147.03716789 0.27917224 3040 1520568000 2018.03.09 04:00 147.42400000 147.32400000 147.30300000 147.44400000 147.06448523 0.28918113 4028 1520568900 2018.03.09 04:15 147.32300000 147.26900000 147.20600000 147.33100000 147.08396283 0.28837549 3080 1520569800 2018.03.09 04:30 147.26900000 147.16200000 147.15500000 147.31400000 147.09139494 0.27516738 1692 1520570700 2018.03.09 04:45 147.16100000 147.24300000 147.15900000 147.26900000 147.10583352 0.26457415 2148 1520571600 2018.03.09 05:00 147.24400000 147.16700000 147.15300000 147.27300000 147.11165890 0.24415682 2431 1520572500 2018.03.09 05:15 147.16700000 147.20100000 147.13200000 147.21500000 147.12016757 0.22892209 1978 1520573400 2018.03.09 05:30 147.20100000 147.18600000 147.18600000 147.28100000 147.12643733 0.21602953 2557 1520574300 2018.03.09 05:45 147.18500000 147.31500000 147.17800000 147.33800000 147.14439568 0.20763392 2018 1520575200 2018.03.09 06:00 147.31400000 147.29600000 147.28000000 147.35600000 147.15883419 0.19771917 1977 1520576100 2018.03.09 06:15 147.29600000 147.21800000 147.14700000 147.29800000 147.16446902 0.18654402 2780 1520577000 2018.03.09 06:30 147.21700000 147.07900000 147.06800000 147.21700000 147.15632912 0.18001845 3197 1520577900 2018.03.09 06:45 147.08000000 147.15100000 147.05400000 147.16100000 147.15582158 0.17051809 1835 1520578800 2018.03.09 07:00 147.15100000 147.18200000 147.12400000 147.22600000 147.15831477 0.15516736 1965 1520579700 2018.03.09 07:15 147.18200000 147.19900000 147.13500000 147.22300000 147.16218955 0.14276980 1892 1520580600 2018.03.09 07:30 147.20100000 147.24800000 147.19500000 147.29300000 147.17036197 0.13348076 2324 1520581500 2018.03.09 07:45 147.24800000 147.23600000 147.22300000 147.26700000 147.17661321 0.13022675 2058 1520582400 2018.03.09 08:00 147.23700000 147.36800000 147.21200000 147.37200000 147.19484053 0.11589998 1847 1520583300 2018.03.09 08:15 147.36800000 147.35000000 147.32000000 147.40200000 147.20961762 0.09898331 1895 1520584200 2018.03.09 08:30 147.35000000 147.29500000 147.25600000 147.37300000 147.21774927 0.08737192 2935 1520585100 2018.03.09 08:45 147.29500000 147.30800000 147.28100000 147.35600000 147.22634458 0.07474907 2042 1520586000 2018.03.09 09:00 147.30800000 147.29700000 147.15500000 147.30800000 147.23307367 0.07240093 2938 1520586900 2018.03.09 09:15 147.29700000 147.41300000 147.26500000 147.45200000 147.25020951 0.08159011 3083 1520587800 2018.03.09 09:30 147.41300000 147.35400000 147.32300000 147.41300000 147.26009432 0.08248391 3456 1520588700 2018.03.09 09:45 147.35300000 147.44300000 147.33500000 147.44800000 147.27751391 0.09264874 3075 1520589600 2018.03.09 10:00 147.44500000 147.56700000 147.43900000 147.62100000 147.30508401 0.11177664 4805 1520590500 2018.03.09 10:15 147.56800000 147.41400000 147.41400000 147.59000000 147.31545696 0.11332506 2967 1520591400 2018.03.09 10:30 147.41400000 147.34500000 147.33300000 147.45600000 147.31827059 0.11009634 2853 1520592300 2018.03.09 10:45 147.34500000 147.43200000 147.32500000 147.48200000 147.32910196 0.11432098 3203 1520593200 2018.03.09 11:00 147.43200000 147.47500000 147.37900000 147.48000000 147.34299701 0.12066878 3578 1520594100 2018.03.09 11:15 147.47500000 147.39900000 147.36300000 147.50800000 147.34833063 0.11885979 2636 1520595000 2018.03.09 11:30 147.39800000 147.43200000 147.29500000 147.46700000 147.35629914 0.10469447 3776 1520595900 2018.03.09 11:45 147.43100000 147.47000000 147.36900000 147.47100000 147.36712779 0.09750800 2874 1520596800 2018.03.09 12:00 147.47500000 147.42300000 147.36500000 147.50100000 147.37244896 0.08894855 2644 1520597700 2018.03.09 12:15 147.42300000 147.43100000 147.40400000 147.48100000 147.37802525 0.08043723 2697 1520598600 2018.03.09 12:30 147.43000000 147.46000000 147.37300000 147.46100000 147.38583237 0.07581126 2344 1520599500 2018.03.09 12:45 147.46100000 147.47400000 147.38800000 147.50700000 147.39422928 0.06870343 2784 1520600400 2018.03.09 13:00 147.47300000 147.49900000 147.38800000 147.50500000 147.40420745 0.07027534 2395 1520601300 2018.03.09 13:15 147.49900000 147.53000000 147.48700000 147.55500000 147.41618769 0.07262877 2129 1520602200 2018.03.09 13:30 147.52800000 147.60600000 147.51700000 147.61000000 147.43426505 0.07654105 2098 1520603100 2018.03.09 13:45 147.60500000 147.63500000 147.46200000 147.65600000 147.45338267 0.08155185 2945 1520604000 2018.03.09 14:00 147.63600000 147.69900000 147.61800000 147.72200000 147.47677479 0.08931866 3428 1520604900 2018.03.09 14:15 147.69800000 147.65800000 147.61700000 147.71700000 147.49403434 0.09670140 3214 1520605800 2018.03.09 14:30 147.65900000 147.69400000 147.64300000 147.72900000 147.51307869 0.10169403 2982 1520606700 2018.03.09 14:45 147.69300000 147.76900000 147.65100000 147.80100000 147.53745214 0.11661190 3023 1520607600 2018.03.09 15:00 147.76900000 147.70100000 147.69800000 147.87900000 147.55302813 0.12430184 4423 1520608500 2018.03.09 15:15 147.70200000 147.70500000 147.66200000 147.77700000 147.56750164 0.12717049 5084 1520609400 2018.03.09 15:30 147.70600000 147.76600000 147.63200000 147.94400000 147.58640625 0.12727307 14365 1520610300 2018.03.09 15:45 147.76600000 147.89700000 147.76600000 147.99400000 147.61598660 0.14394426 8153 1520611200 2018.03.09 16:00 147.89600000 147.95100000 147.85400000 148.03500000 147.64789264 0.16352673 6128 1520612100 2018.03.09 16:15 147.95100000 147.99100000 147.91900000 148.16000000 147.68056953 0.17647308 5381 1520613000 2018.03.09 16:30 147.99500000 147.89600000 147.84100000 148.09500000 147.70108672 0.17755588 6348 1520613900 2018.03.09 16:45 147.89600000 148.13700000 147.86800000 148.18700000 147.74260227 0.20123283 6423 1520614800 2018.03.09 17:00 148.14000000 148.42400000 148.08500000 148.49700000 147.80749729 0.24970666 7822 1520615700 2018.03.09 17:15 148.42400000 148.51500000 148.34000000 148.52300000 147.87487850 0.29291180 5625 1520616600 2018.03.09 17:30 148.51500000 148.42000000 148.35400000 148.54400000 147.92679484 0.31224801 4888 1520617500 2018.03.09 17:45 148.42000000 148.30900000 148.27400000 148.52100000 147.96319533 0.31392374 5259 1520618400 2018.03.09 18:00 148.30900000 148.31300000 148.28700000 148.40500000 147.99651006 0.31170623 5399 1520619300 2018.03.09 18:15 148.31200000 148.29300000 148.26800000 148.35500000 148.02474720 0.30500537 4031 1520620200 2018.03.09 18:30 148.29400000 148.24900000 148.20800000 148.31700000 148.04610461 0.29705472 3278 1520621100 2018.03.09 18:45 148.25000000 147.96900000 147.94600000 148.25100000 148.03876131 0.28235906 4211 1520622000 2018.03.09 19:00 147.96800000 148.08200000 147.94300000 148.08600000 148.04287928 0.27217660 3524 1520622900 2018.03.09 19:15 148.08300000 147.94800000 147.92000000 148.09500000 148.03384316 0.25953834 3213 1520623800 2018.03.09 19:30 147.94900000 147.95700000 147.90700000 148.00800000 148.02652476 0.24976882 2740 1520624700 2018.03.09 19:45 147.95800000 147.95800000 147.92100000 147.97200000 148.01999859 0.24487997 2391 1520625600 2018.03.09 20:00 147.95900000 148.04000000 147.95900000 148.05200000 148.02190349 0.23373345 2379 1520626500 2018.03.09 20:15 148.03900000 147.99600000 147.99000000 148.05900000 148.01943649 0.22374603 2244 1520627400 2018.03.09 20:30 147.99600000 148.01600000 147.96300000 148.02300000 148.01910921 0.21660108 2210 1520628300 2018.03.09 20:45 148.01800000 147.99800000 147.99600000 148.03400000 148.01709881 0.21590494 1451 1520629200 2018.03.09 21:00 147.99700000 148.04000000 147.98500000 148.04700000 148.01927987 0.21434941 1413 1520630100 2018.03.09 21:15 148.04000000 147.96800000 147.91200000 148.04000000 148.01439607 0.21704221 2082 1520631000 2018.03.09 21:30 147.96900000 147.94900000 147.93800000 147.97700000 148.00816788 0.21928802 1575 1520631900 2018.03.09 21:45 147.94900000 147.85100000 147.84600000 147.95300000 147.99319951 0.22783154 1607 1520632800 2018.03.09 22:00 147.85100000 147.85900000 147.70200000 147.99100000 147.98041860 0.21465440 4097 1520633700 2018.03.09 22:15 147.86000000 147.87700000 147.83800000 147.88500000 147.97056921 0.18406714 2004 1520634600 2018.03.09 22:30 147.87700000 147.93500000 147.85900000 147.94700000 147.96718167 0.15575964 2380 1520635500 2018.03.09 22:45 147.93500000 147.89800000 147.89600000 147.98400000 147.96059294 0.13879263 2532 1520636400 2018.03.09 23:00 147.89700000 147.91000000 147.86300000 147.92000000 147.95577456 0.11612525 1475 1520637300 2018.03.09 23:15 147.91100000 147.90500000 147.88800000 147.98000000 147.95093889 0.08995169 1477 1520638200 2018.03.09 23:30 147.90400000 147.90800000 147.89900000 147.94400000 147.94684947 0.06145477 1283 1520639100 2018.03.09 23:45 147.91400000 147.92200000 147.87600000 147.92400000 147.94448286 0.06170549 898 1520812800 2018.03.12 00:00 147.64400000 147.81400000 147.64400000 147.91200000 147.93205592 0.06076959 127 1520813700 2018.03.12 00:15 147.80900000 147.90500000 147.77400000 147.90600000 147.92947916 0.06115711 225 1520814600 2018.03.12 00:30 147.90600000 147.93800000 147.90300000 147.94000000 147.93029067 0.06081698 241 1520815500 2018.03.12 00:45 147.93900000 147.91000000 147.87000000 147.93900000 147.92835823 0.06075400 222 1520816400 2018.03.12 01:00 147.90900000 148.08400000 147.83500000 148.10100000 147.94318125 0.06578063 2737 1520817300 2018.03.12 01:15 148.08500000 148.09500000 148.04500000 148.11200000 147.95764018 0.07528033 642 1520818200 2018.03.12 01:30 148.09400000 147.97300000 147.95900000 148.09600000 147.95910302 0.07464117 883 1520819100 2018.03.12 01:45 147.97800000 148.14900000 147.97800000 148.16400000 147.97718845 0.09029942 1135 1520820000 2018.03.12 02:00 148.14900000 148.14900000 148.12200000 148.19900000 147.99355145 0.10291664 1507 1520820900 2018.03.12 02:15 148.14700000 148.08300000 148.06800000 148.14800000 148.00207036 0.10805887 1286 1520821800 2018.03.12 02:30 148.08100000 148.10300000 148.06200000 148.14600000 148.01168271 0.11349476 1200 1520822700 2018.03.12 02:45 148.10500000 148.11600000 148.06800000 148.17700000 148.02161769 0.11370585 2100 1520823600 2018.03.12 03:00 148.11600000 148.10200000 148.06500000 148.16200000 148.02927315 0.11176285 2560 1520824500 2018.03.12 03:15 148.10300000 148.17300000 148.06900000 148.20800000 148.04296142 0.11512889 2364 1520825400 2018.03.12 03:30 148.17300000 148.13100000 148.12800000 148.20500000 148.05134605 0.11672807 1840 1520826300 2018.03.12 03:45 148.13100000 148.15400000 148.09700000 148.20300000 148.06112261 0.11646394 2198 1520827200 2018.03.12 04:00 148.15500000 148.15300000 148.13300000 148.21300000 148.06987284 0.11540848 2760 1520828100 2018.03.12 04:15 148.15300000 147.95900000 147.95700000 148.17000000 148.05931352 0.10989724 2752 1520829000 2018.03.12 04:30 147.96100000 147.79800000 147.70400000 147.96900000 148.03442652 0.11740277 4384 1520829900 2018.03.12 04:45 147.79800000 147.73900000 147.69600000 147.83800000 148.00629066 0.13362345 3561 1520830800 2018.03.12 05:00 147.74400000 147.68700000 147.65200000 147.76100000 147.97588203 0.15121262 3373 1520831700 2018.03.12 05:15 147.68600000 147.73700000 147.68300000 147.74500000 147.95313136 0.16616967 2260 1520832600 2018.03.12 05:30 147.73700000 147.73600000 147.64700000 147.75400000 147.93245218 0.17996765 3068 1520833500 2018.03.12 05:45 147.73500000 147.71500000 147.66400000 147.73800000 147.91174245 0.19394451 2311 1520834400 2018.03.12 06:00 147.71600000 147.76900000 147.71400000 147.77900000 147.89814793 0.19769390 1804 1520835300 2018.03.12 06:15 147.77000000 147.76700000 147.73800000 147.79000000 147.88565765 0.19924280 1577 1520836200 2018.03.12 06:30 147.77000000 147.78100000 147.71900000 147.78700000 147.87569026 0.20309338 2184 1520837100 2018.03.12 06:45 147.78100000 147.77400000 147.72900000 147.78300000 147.86600547 0.19798986 1217 1520838000 2018.03.12 07:00 147.77600000 147.75800000 147.75000000 147.78600000 147.85571923 0.19190058 1041 1520838900 2018.03.12 07:15 147.75800000 147.69200000 147.68200000 147.76800000 147.84012693 0.19226015 1408 1520839800 2018.03.12 07:30 147.69400000 147.53200000 147.47700000 147.71700000 147.81078150 0.20124042 3914 1520840700 2018.03.12 07:45 147.53400000 147.47900000 147.41500000 147.55300000 147.77918327 0.20897483 2432 1520841600 2018.03.12 08:00 147.47800000 147.64600000 147.43300000 147.70600000 147.76649915 0.20065922 4022 1520842500 2018.03.12 08:15 147.64600000 147.69100000 147.62700000 147.71500000 147.75930875 0.18056384 2481 1520843400 2018.03.12 08:30 147.69000000 147.78400000 147.66500000 147.80700000 147.76166030 0.16028985 2174 1520844300 2018.03.12 08:45 147.78400000 147.78000000 147.75200000 147.82600000 147.76340694 0.13439097 2115 1520845200 2018.03.12 09:00 147.77900000 147.82100000 147.76800000 147.86200000 147.76889199 0.10492627 2190 1520846100 2018.03.12 09:15 147.82200000 147.85200000 147.81000000 147.87600000 147.77680704 0.10136667 1969 1520847000 2018.03.12 09:30 147.85200000 147.84700000 147.79900000 147.87600000 147.78349208 0.10572744 1856 1520847900 2018.03.12 09:45 147.85100000 147.82900000 147.76300000 147.86200000 147.78782617 0.10785154 2113 1520848800 2018.03.12 10:00 147.82900000 147.79800000 147.78000000 147.85300000 147.78879511 0.10594157 2551 1520849700 2018.03.12 10:15 147.79700000 147.66800000 147.66100000 147.80100000 147.77729081 0.10361231 3448 1520850600 2018.03.12 10:30 147.66700000 147.82600000 147.66700000 147.89000000 147.78192978 0.10550933 3332 1520851500 2018.03.12 10:45 147.82600000 147.82700000 147.79200000 147.89700000 147.78622218 0.10647184 2352 1520852400 2018.03.12 11:00 147.82700000 147.78900000 147.72600000 147.89800000 147.78648674 0.10650166 4072 1520853300 2018.03.12 11:15 147.78900000 147.69500000 147.67000000 147.82200000 147.77777371 0.10520487 3293 1520854200 2018.03.12 11:30 147.69500000 147.71400000 147.62400000 147.75700000 147.77170003 0.10416406 2559 1520855100 2018.03.12 11:45 147.71300000 147.85400000 147.68500000 147.87900000 147.77953812 0.10808631 3104 1520856000 2018.03.12 12:00 147.85400000 147.77200000 147.74500000 147.86000000 147.77882020 0.10776333 2859 1520856900 2018.03.12 12:15 147.77200000 147.76500000 147.73600000 147.85400000 147.77750399 0.10567583 2276 1520857800 2018.03.12 12:30 147.76500000 147.72300000 147.69200000 147.77000000 147.77231314 0.09014858 590