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 1515571200 2018.01.10 08:00 151.89200000 151.89200000 151.78700000 151.90500000 151.89200000 0.00000000 3919 1515573000 2018.01.10 08:30 151.89400000 151.55500000 151.47400000 151.91200000 151.85990476 0.00000000 6880 1515574800 2018.01.10 09:00 151.55600000 151.28000000 151.23900000 151.56600000 151.80467574 0.00000000 8560 1515576600 2018.01.10 09:30 151.28100000 151.21600000 151.14700000 151.29800000 151.74861138 0.00000000 6380 1515578400 2018.01.10 10:00 151.21800000 151.24800000 151.14600000 151.30400000 151.70093411 0.00000000 5749 1515580200 2018.01.10 10:30 151.24800000 151.10700000 151.10300000 151.28000000 151.64436895 0.00000000 5031 1515582000 2018.01.10 11:00 151.10600000 151.07700000 150.96500000 151.12100000 151.59033382 0.00000000 5608 1515583800 2018.01.10 11:30 151.07900000 150.85200000 150.80200000 151.20300000 151.52001631 0.00000000 6262 1515585600 2018.01.10 12:00 150.85200000 150.73500000 150.68300000 150.92700000 151.44525285 0.00000000 7262 1515587400 2018.01.10 12:30 150.73600000 150.81600000 150.58700000 150.88500000 151.38532401 0.00000000 16625 1515589200 2018.01.10 13:00 150.81500000 150.95600000 150.79700000 151.11300000 151.34443601 0.00000000 11511 1515591000 2018.01.10 13:30 150.95600000 150.97800000 150.88100000 151.02500000 151.30953734 0.00000000 7962 1515592800 2018.01.10 14:00 150.97700000 150.82400000 150.79600000 151.05700000 151.26329569 0.00000000 7767 1515594600 2018.01.10 14:30 150.82300000 150.68500000 150.66800000 150.82800000 151.20821991 0.00000000 6814 1515596400 2018.01.10 15:00 150.68400000 150.74300000 150.61800000 150.77500000 151.16391325 0.00000000 6165 1515598200 2018.01.10 15:30 150.74300000 150.91800000 150.69800000 150.97500000 151.14049294 0.00000000 7910 1515600000 2018.01.10 16:00 150.91800000 150.90600000 150.87200000 151.02400000 151.11816028 0.00000000 5583 1515601800 2018.01.10 16:30 150.90800000 150.58300000 150.54400000 150.94500000 151.06719263 0.00000000 10416 1515603600 2018.01.10 17:00 150.58300000 150.70500000 150.53000000 150.77500000 151.03269810 0.00000000 8113 1515605400 2018.01.10 17:30 150.70500000 150.68600000 150.54900000 150.86400000 150.99967923 0.31679657 7828 1515607200 2018.01.10 18:00 150.69000000 150.63300000 150.59700000 150.75700000 150.96475740 0.25156525 7187 1515609000 2018.01.10 18:30 150.63600000 150.61100000 150.55700000 150.72400000 150.93106622 0.21773557 5629 1515610800 2018.01.10 19:00 150.61100000 150.64500000 150.60200000 150.69500000 150.90382182 0.20379091 3895 1515612600 2018.01.10 19:30 150.64500000 150.69400000 150.60300000 150.71800000 150.88383879 0.18950600 3556 1515614400 2018.01.10 20:00 150.69400000 150.63000000 150.56500000 150.71800000 150.85966366 0.16885552 4284 1515616200 2018.01.10 20:30 150.63000000 150.65500000 150.59400000 150.70800000 150.84017189 0.15588381 3452 1515618000 2018.01.10 21:00 150.65400000 150.46700000 150.45200000 150.70100000 150.80463171 0.14941180 5544 1515619800 2018.01.10 21:30 150.46600000 150.43300000 150.40700000 150.50000000 150.76923821 0.15503471 5228 1515621600 2018.01.10 22:00 150.43300000 150.41300000 150.37700000 150.57000000 150.73531076 0.16343467 5562 1515623400 2018.01.10 22:30 150.41200000 150.48000000 150.35900000 150.49400000 150.71099545 0.16629909 3219 1515625200 2018.01.10 23:00 150.48800000 150.51500000 150.46600000 150.52900000 150.69232922 0.15819876 1712 1515627000 2018.01.10 23:30 150.51500000 150.50800000 150.48700000 150.54600000 150.67477405 0.14491495 2020 1515628800 2018.01.11 00:00 150.46000000 150.49100000 150.38800000 150.52700000 150.65727176 0.14130218 4654 1515630600 2018.01.11 00:30 150.49100000 150.46000000 150.40700000 150.51100000 150.63848398 0.14284712 3611 1515632400 2018.01.11 01:00 150.45900000 150.43500000 150.42200000 150.51700000 150.61910455 0.14337909 1848 1515634200 2018.01.11 01:30 150.43500000 150.59900000 150.41900000 150.59900000 150.61718983 0.12631311 1667 1515636000 2018.01.11 02:00 150.59700000 150.49300000 150.41900000 150.59700000 150.60536223 0.10614589 4273 1515637800 2018.01.11 02:30 150.49300000 150.53800000 150.48700000 150.64500000 150.59894678 0.10420183 5741 1515639600 2018.01.11 03:00 150.53900000 150.62300000 150.53900000 150.76600000 150.60123756 0.10272304 7374 1515641400 2018.01.11 03:30 150.62300000 150.80100000 150.56700000 150.83400000 150.62026256 0.11943061 4566 1515643200 2018.01.11 04:00 150.80000000 150.82300000 150.72600000 150.83900000 150.63957088 0.13707851 3108 1515645000 2018.01.11 04:30 150.82200000 150.70700000 150.69200000 150.82200000 150.64599270 0.14108649 3122 1515646800 2018.01.11 05:00 150.70700000 150.79300000 150.67700000 150.82500000 150.65999340 0.15194939 3171 1515648600 2018.01.11 05:30 150.79200000 150.82900000 150.76100000 150.86100000 150.67608927 0.16475274 6766 1515650400 2018.01.11 06:00 150.82900000 150.79700000 150.77500000 150.87100000 150.68760457 0.17266854 3451 1515652200 2018.01.11 06:30 150.79900000 150.75500000 150.74000000 150.82900000 150.69402319 0.17657818 3449 1515654000 2018.01.11 07:00 150.75400000 150.77600000 150.69900000 150.79700000 150.70183050 0.17394815 3150 1515655800 2018.01.11 07:30 150.77600000 150.94300000 150.72200000 150.95700000 150.72479902 0.18157286 4351 1515657600 2018.01.11 08:00 150.94500000 150.78500000 150.77000000 150.97400000 150.73053245 0.17056666 3601 1515659400 2018.01.11 08:30 150.78500000 150.81500000 150.76400000 150.93400000 150.73857698 0.16516913 4277 1515661200 2018.01.11 09:00 150.81400000 150.80400000 150.80300000 150.91900000 150.74480774 0.16017259 4873 1515663000 2018.01.11 09:30 150.80200000 150.73100000 150.67400000 150.85100000 150.74349272 0.15081285 4723 1515664800 2018.01.11 10:00 150.73200000 150.51000000 150.49000000 150.76900000 150.72125532 0.14450192 5839 1515666600 2018.01.11 10:30 150.51000000 150.57400000 150.50400000 150.66500000 150.70723100 0.13541237 4400 1515668400 2018.01.11 11:00 150.57400000 150.59500000 150.48200000 150.63400000 150.69654234 0.12462553 5160 1515670200 2018.01.11 11:30 150.59500000 150.54300000 150.51200000 150.61000000 150.68191926 0.12997369 4630 1515672000 2018.01.11 12:00 150.54200000 150.60000000 150.53800000 150.69900000 150.67411742 0.12670435 4027 1515673800 2018.01.11 12:30 150.60000000 150.63200000 150.55500000 150.64700000 150.67010624 0.12495961 4315 1515675600 2018.01.11 13:00 150.63700000 150.61400000 150.59700000 150.72700000 150.66476279 0.12742661 3497 1515677400 2018.01.11 13:30 150.61400000 150.26500000 150.23000000 150.61400000 150.62669014 0.16437064 4721 1515679200 2018.01.11 14:00 150.26200000 150.38800000 150.19200000 150.39400000 150.60395775 0.17479307 5464 1515681000 2018.01.11 14:30 150.38800000 150.58300000 150.38700000 150.64300000 150.60196177 0.17406246 13093 1515682800 2018.01.11 15:00 150.58300000 150.62400000 150.53200000 150.75800000 150.60406065 0.16812432 10606 1515684600 2018.01.11 15:30 150.62600000 150.84400000 150.42300000 150.85800000 150.62691202 0.16318799 11630 1515686400 2018.01.11 16:00 150.84600000 150.77300000 150.75900000 150.88400000 150.64082516 0.15996178 6691 1515688200 2018.01.11 16:30 150.77100000 150.93700000 150.71300000 151.00400000 150.66903229 0.16926973 8693 1515690000 2018.01.11 17:00 150.93900000 150.77800000 150.76900000 151.00600000 150.67941016 0.16978161 8454 1515691800 2018.01.11 17:30 150.77700000 150.78300000 150.74500000 150.89700000 150.68927586 0.16245117 7680 1515693600 2018.01.11 18:00 150.78000000 150.87600000 150.77500000 150.94300000 150.70705911 0.17003030 5999 1515695400 2018.01.11 18:30 150.87600000 150.80500000 150.78100000 150.99000000 150.71638682 0.17238689 5206 1515697200 2018.01.11 19:00 150.80600000 150.76600000 150.69300000 150.81000000 150.72111188 0.17321021 4074 1515699000 2018.01.11 19:30 150.76600000 150.81200000 150.75900000 150.82900000 150.72976789 0.17735424 2968 1515700800 2018.01.11 20:00 150.81100000 150.48700000 150.48400000 150.81100000 150.70664714 0.17169011 6410 1515702600 2018.01.11 20:30 150.48700000 150.33600000 150.31900000 150.50600000 150.67134741 0.18126841 3388 1515704400 2018.01.11 21:00 150.33600000 150.31600000 150.28900000 150.38900000 150.63750480 0.19435880 2933 1515706200 2018.01.11 21:30 150.31700000 150.39700000 150.26400000 150.40400000 150.61459958 0.20109305 3259 1515708000 2018.01.11 22:00 150.39700000 150.48100000 150.35900000 150.49000000 150.60187581 0.20431089 2403 1515709800 2018.01.11 22:30 150.48100000 150.53600000 150.46300000 150.55300000 150.59560193 0.20538246 3289 1515711600 2018.01.11 23:00 150.53600000 150.59200000 150.50500000 150.61800000 150.59525889 0.20538212 3207 1515713400 2018.01.11 23:30 150.59200000 150.66300000 150.56000000 150.67000000 150.60171042 0.19088446 2474 1515715200 2018.01.12 00:00 150.54900000 150.62400000 150.51300000 150.67900000 150.60383324 0.18432264 1363 1515717000 2018.01.12 00:30 150.62400000 150.58900000 150.55600000 150.63300000 150.60242055 0.18465984 1918 1515718800 2018.01.12 01:00 150.58500000 150.66400000 150.57600000 150.69500000 150.60828526 0.18359544 2002 1515720600 2018.01.12 01:30 150.66500000 150.69000000 150.65000000 150.76600000 150.61606761 0.17535193 2350 1515722400 2018.01.12 02:00 150.69000000 150.73400000 150.60200000 150.74900000 150.62729927 0.17241442 6977 1515724200 2018.01.12 02:30 150.73600000 150.78400000 150.63900000 150.84100000 150.64222315 0.16165467 5229 1515726000 2018.01.12 03:00 150.78400000 150.78700000 150.69500000 150.80300000 150.65601142 0.16314857 4559 1515727800 2018.01.12 03:30 150.78700000 150.81300000 150.75600000 150.83700000 150.67096271 0.16678582 3037 1515729600 2018.01.12 04:00 150.81200000 150.71600000 150.70300000 150.81200000 150.67525198 0.16183369 3123 1515731400 2018.01.12 04:30 150.71500000 150.67900000 150.64700000 150.73700000 150.67560893 0.15933090 2254 1515733200 2018.01.12 05:00 150.67800000 150.73300000 150.65000000 150.73600000 150.68107475 0.16050616 1787 1515735000 2018.01.12 05:30 150.73300000 150.74300000 150.72100000 150.78600000 150.68697239 0.16085180 2116 1515736800 2018.01.12 06:00 150.74300000 150.72600000 150.68500000 150.78000000 150.69068931 0.15616093 2118 1515738600 2018.01.12 06:30 150.72600000 150.70900000 150.66600000 150.76100000 150.69243318 0.13513665 2274 1515740400 2018.01.12 07:00 150.71100000 150.64900000 150.62100000 150.73100000 150.68829669 0.10519039 2565 1515742200 2018.01.12 07:30 150.64700000 150.65200000 150.60200000 150.67900000 150.68483986 0.08264592 2522 1515744000 2018.01.12 08:00 150.65200000 150.74200000 150.60400000 150.74400000 150.69028368 0.06982851 2208 1515745800 2018.01.12 08:30 150.74300000 150.76400000 150.68700000 150.82200000 150.69730429 0.06191288 3859 1515747600 2018.01.12 09:00 150.76500000 150.82200000 150.71200000 150.90100000 150.70918007 0.06162084 4793 1515749400 2018.01.12 09:30 150.82200000 150.84800000 150.80500000 150.95000000 150.72240101 0.06672959 6945 1515751200 2018.01.12 10:00 150.85100000 150.85500000 150.73600000 150.90800000 150.73502949 0.06848616 8203 1515753000 2018.01.12 10:30 150.85500000 151.16100000 150.84700000 151.24400000 150.77559811 0.10967408 10848 1515754800 2018.01.12 11:00 151.16100000 151.21900000 151.09500000 151.29500000 150.81782686 0.14728572 9898 1515756600 2018.01.12 11:30 151.22000000 151.23900000 151.15200000 151.29500000 150.85793859 0.17686247 6857 1515758400 2018.01.12 12:00 151.24100000 151.29800000 151.20300000 151.34000000 150.89984920 0.20705693 5335 1515760200 2018.01.12 12:30 151.29600000 151.21400000 151.13200000 151.30400000 150.92976832 0.22340565 5488 1515762000 2018.01.12 13:00 151.21500000 151.44900000 151.20600000 151.45300000 150.97921896 0.26001387 6180 1515763800 2018.01.12 13:30 151.44600000 151.57400000 151.44500000 151.58300000 151.03586477 0.30267350 5221 1515765600 2018.01.12 14:00 151.57300000 151.49500000 151.44400000 151.60800000 151.07959194 0.32242878 4665 1515767400 2018.01.12 14:30 151.49500000 151.53400000 151.47400000 151.57100000 151.12286890 0.33642124 5306 1515769200 2018.01.12 15:00 151.53600000 151.61700000 151.52700000 151.65100000 151.16992900 0.35412126 5146 1515771000 2018.01.12 15:30 151.62500000 152.45500000 151.60300000 152.67400000 151.29231671 0.46738255 23493 1515772800 2018.01.12 16:00 152.45300000 152.33800000 152.30500000 152.50900000 151.39190560 0.52827535 11716 1515774600 2018.01.12 16:30 152.33900000 152.41300000 152.24600000 152.44500000 151.48915268 0.57613686 9592 1515776400 2018.01.12 17:00 152.41100000 152.37400000 152.22800000 152.42100000 151.57342386 0.59781712 9007 1515778200 2018.01.12 17:30 152.37400000 152.35500000 152.15700000 152.41000000 151.64785968 0.60306758 10869 1515780000 2018.01.12 18:00 152.35500000 152.20800000 152.14100000 152.42300000 151.70120638 0.59194466 9610 1515781800 2018.01.12 18:30 152.20800000 152.24900000 152.10500000 152.27700000 151.75337720 0.57534839 7410 1515783600 2018.01.12 19:00 152.24900000 152.26200000 152.16300000 152.34300000 151.80181747 0.55438670 5453 1515785400 2018.01.12 19:30 152.26400000 152.29400000 152.24000000 152.35500000 151.84869199 0.52744377 4520 1515787200 2018.01.12 20:00 152.29400000 152.26100000 152.25600000 152.34500000 151.88795942 0.48859953 4676 1515789000 2018.01.12 20:30 152.26100000 152.33600000 152.25100000 152.38600000 151.93062995 0.47154120 7153 1515790800 2018.01.12 21:00 152.33600000 152.32000000 152.20700000 152.36400000 151.96771281 0.45110130 5212 1515792600 2018.01.12 21:30 152.32000000 152.53900000 152.32000000 152.54000000 152.02212112 0.43534321 5971 1515794400 2018.01.12 22:00 152.54300000 152.35600000 152.35200000 152.54600000 152.05391911 0.40752106 3632 1515796200 2018.01.12 22:30 152.35700000 152.47400000 152.33400000 152.48300000 152.09392681 0.36595675 3224 1515798000 2018.01.12 23:00 152.47200000 152.51400000 152.42700000 152.54500000 152.13393378 0.33939967 5250 1515799800 2018.01.12 23:30 152.51200000 152.48100000 152.40800000 152.56600000 152.16698771 0.31523235 3747 1515974400 2018.01.15 00:00 152.50500000 152.60700000 152.41800000 152.62200000 152.20889364 0.27773401 4153 1515976200 2018.01.15 00:30 152.60800000 152.62100000 152.56200000 152.69000000 152.24814186 0.23027664 3245 1515978000 2018.01.15 01:00 152.62500000 152.50500000 152.48300000 152.71400000 152.27260454 0.17225214 4524 1515979800 2018.01.15 01:30 152.50700000 152.61000000 152.46400000 152.63800000 152.30473744 0.16176704 2971 1515981600 2018.01.15 02:00 152.61800000 152.30700000 152.27200000 152.66100000 152.30495293 0.16146409 8194 1515983400 2018.01.15 02:30 152.30700000 152.25200000 152.15000000 152.33400000 152.29990979 0.16301357 6617 1515985200 2018.01.15 03:00 152.25200000 152.16200000 152.11100000 152.30500000 152.28677552 0.17226343 8822 1515987000 2018.01.15 03:30 152.16200000 152.16600000 152.13600000 152.23800000 152.27527309 0.17989108 4542 1515988800 2018.01.15 04:00 152.16600000 152.15800000 152.08500000 152.20300000 152.26410423 0.18747145 4828 1515990600 2018.01.15 04:30 152.15700000 152.06200000 152.03000000 152.17600000 152.24485621 0.20348463 3499 1515992400 2018.01.15 05:00 152.06200000 152.15100000 152.05200000 152.18200000 152.23591752 0.20963937 3939 1515994200 2018.01.15 05:30 152.15000000 152.16800000 152.11300000 152.21700000 152.22944918 0.21344942 3071 1515996000 2018.01.15 06:00 152.16800000 152.14400000 152.10500000 152.17200000 152.22131117 0.21874586 2916 1515997800 2018.01.15 06:30 152.14500000 152.10800000 152.05300000 152.15800000 152.21051963 0.22452094 3825 1515999600 2018.01.15 07:00 152.10700000 152.08500000 152.01800000 152.18100000 152.19856538 0.23117571 6180 1516001400 2018.01.15 07:30 152.08900000 152.18400000 152.07800000 152.19800000 152.19717820 0.21899161 5231 1516003200 2018.01.15 08:00 152.18700000 152.35100000 152.12300000 152.49100000 152.21182789 0.21194342 6678 1516005000 2018.01.15 08:30 152.34900000 152.32700000 152.20800000 152.39800000 152.22279667 0.20093072 4963 1516006800 2018.01.15 09:00 152.32300000 152.38600000 152.26200000 152.39300000 152.23833984 0.18858163 6001 1516008600 2018.01.15 09:30 152.38400000 152.41400000 152.34800000 152.47600000 152.25506938 0.18101539 4471 1516010400 2018.01.15 10:00 152.41800000 152.23700000 152.22700000 152.44800000 152.25334849 0.16323034 7326 1516012200 2018.01.15 10:30 152.23900000 152.03600000 151.93000000 152.27200000 152.23264863 0.14883061 7049 1516014000 2018.01.15 11:00 152.03600000 152.11500000 152.00900000 152.16100000 152.22144400 0.13784670 6816 1516015800 2018.01.15 11:30 152.11600000 152.47000000 152.08900000 152.62800000 152.24511600 0.12428846 8705 1516017600 2018.01.15 12:00 152.46900000 152.77400000 152.37900000 152.77400000 152.29548590 0.18040625 7354 1516019400 2018.01.15 12:30 152.77600000 152.64400000 152.57000000 152.80500000 152.32867772 0.20536519 7482 1516021200 2018.01.15 13:00 152.64400000 152.34100000 152.32800000 152.64800000 152.32985127 0.20234068 6035 1516023000 2018.01.15 13:30 152.34300000 152.42300000 152.33000000 152.49700000 152.33872258 0.20252390 3886 1516024800 2018.01.15 14:00 152.42200000 152.38900000 152.35300000 152.43700000 152.34351091 0.19998627 3915 1516026600 2018.01.15 14:30 152.38800000 152.55900000 152.35500000 152.62300000 152.36403368 0.19983238 3818 1516028400 2018.01.15 15:00 152.55900000 152.46700000 152.42100000 152.64500000 152.37383999 0.19732206 4921 1516030200 2018.01.15 15:30 152.47000000 152.53400000 152.39200000 152.54300000 152.38909333 0.19768232 4730 1516032000 2018.01.15 16:00 152.53400000 152.59300000 152.47100000 152.63500000 152.40851301 0.19799117 4915 1516033800 2018.01.15 16:30 152.59200000 152.71800000 152.52500000 152.72300000 152.43798796 0.20175800 4888 1516035600 2018.01.15 17:00 152.71800000 152.50100000 152.47200000 152.76100000 152.44398911 0.18678570 4576 1516037400 2018.01.15 17:30 152.50200000 152.51200000 152.38400000 152.54000000 152.45046634 0.17843742 5434 1516039200 2018.01.15 18:00 152.51900000 152.63200000 152.48900000 152.64900000 152.46775526 0.18216342 7584 1516041000 2018.01.15 18:30 152.63200000 152.58300000 152.54000000 152.66300000 152.47873095 0.18167882 2434 1516042800 2018.01.15 19:00 152.58300000 152.63900000 152.57700000 152.66800000 152.49399467 0.18462067 2136 1516044600 2018.01.15 19:30 152.64000000 152.50000000 152.37800000 152.68100000 152.49456660 0.18379102 4550 1516046400 2018.01.15 20:00 152.50100000 152.47700000 152.41200000 152.55600000 152.49289359 0.17459370 4684 1516048200 2018.01.15 20:30 152.47800000 152.36100000 152.26900000 152.48900000 152.48033230 0.14677503 3512 1516050000 2018.01.15 21:00 152.36200000 152.45000000 152.31800000 152.47400000 152.47744351 0.12329355 2336 1516051800 2018.01.15 21:30 152.45100000 152.36600000 152.32800000 152.48300000 152.46682984 0.13000918 5094 1516053600 2018.01.15 22:00 152.36600000 152.38600000 152.33100000 152.43400000 152.45913176 0.11462580 6179 1516055400 2018.01.15 22:30 152.38600000 152.43500000 152.34800000 152.46300000 152.45683350 0.10780406 6126 1516057200 2018.01.15 23:00 152.44400000 152.48200000 152.42800000 152.53300000 152.45923031 0.10382513 5743 1516059000 2018.01.15 23:30 152.47900000 152.47200000 152.45300000 152.49800000 152.46044647 0.10304214 1859 1516060800 2018.01.16 00:00 152.37800000 152.38800000 152.35600000 152.50700000 152.45354680 0.10609544 3336 1516062600 2018.01.16 00:30 152.38700000 152.51600000 152.37100000 152.52000000 152.45949473 0.10183753 2522 1516064400 2018.01.16 01:00 152.51500000 152.48300000 152.42000000 152.61400000 152.46173333 0.10105981 1975 1516066200 2018.01.16 01:30 152.48300000 152.58500000 152.44900000 152.61000000 152.47347301 0.09928894 3159 1516068000 2018.01.16 02:00 152.58700000 152.73400000 152.57000000 152.80400000 152.49828510 0.10625944 4761 1516069800 2018.01.16 02:30 152.73700000 152.90700000 152.72400000 152.94100000 152.53721033 0.13045825 4050 1516071600 2018.01.16 03:00 152.90800000 152.87000000 152.84100000 152.92300000 152.56890459 0.15293353 4866 1516073400 2018.01.16 03:30 152.87000000 152.89200000 152.86000000 152.94000000 152.59967558 0.17340816 2690 1516075200 2018.01.16 04:00 152.89200000 153.08300000 152.86000000 153.09800000 152.64570647 0.21351125 3853 1516077000 2018.01.16 04:30 153.08300000 153.04800000 152.99000000 153.08900000 152.68402014 0.24118299 3539 1516078800 2018.01.16 05:00 153.04700000 152.97100000 152.95500000 153.06100000 152.71135156 0.25771282 2400 1516080600 2018.01.16 05:30 152.96900000 152.91700000 152.91700000 153.02700000 152.73093712 0.26349659 3403 1516082400 2018.01.16 06:00 152.91900000 152.96200000 152.91600000 153.00600000 152.75294311 0.26878325 2676 1516084200 2018.01.16 06:30 152.96200000 152.87500000 152.85600000 152.98400000 152.76456758 0.25861414 3106 1516086000 2018.01.16 07:00 152.87400000 152.95600000 152.85200000 152.97400000 152.78279924 0.25662170 2277 1516087800 2018.01.16 07:30 152.95600000 152.84600000 152.83900000 152.98700000 152.78881836 0.24065531 2753 1516089600 2018.01.16 08:00 152.84700000 152.84800000 152.80300000 152.92000000 152.79445470 0.22426356 3291 1516091400 2018.01.16 08:30 152.85000000 152.86000000 152.78900000 152.89900000 152.80069711 0.21025865 6308 1516093200 2018.01.16 09:00 152.86200000 152.69200000 152.55700000 152.93900000 152.79034501 0.19928735 10793 1516095000 2018.01.16 09:30 152.69200000 152.64700000 152.56000000 152.73000000 152.77669310 0.19035458 6580 1516096800 2018.01.16 10:00 152.64500000 152.67700000 152.59500000 152.76300000 152.76719852 0.17338040 7541 1516098600 2018.01.16 10:30 152.67700000 152.43000000 152.34600000 152.67800000 152.73508438 0.19141003 7394 1516100400 2018.01.16 11:00 152.43300000 152.59500000 152.41900000 152.61200000 152.72174301 0.19203843 6721 1516102200 2018.01.16 11:30 152.59500000 152.33300000 152.21500000 152.59500000 152.68471986 0.22626238 8328 1516104000 2018.01.16 12:00 152.33400000 152.29200000 152.26700000 152.40500000 152.64731797 0.26017044 5419 1516105800 2018.01.16 12:30 152.29200000 152.21200000 152.13300000 152.33800000 152.60585912 0.28991357 8107 1516107600 2018.01.16 13:00 152.21100000 152.27100000 152.21100000 152.30500000 152.57396777 0.30738816 4098 1516109400 2018.01.16 13:30 152.27000000 152.10600000 152.07800000 152.30100000 152.52939941 0.33453139 4124 1516111200 2018.01.16 14:00 152.10500000 152.14700000 152.04700000 152.26000000 152.49298042 0.33595012 5298 1516113000 2018.01.16 14:30 152.14700000 152.37800000 152.14700000 152.39300000 152.48202991 0.31717716 4883 1516114800 2018.01.16 15:00 152.37700000 152.39400000 152.29900000 152.39700000 152.47364610 0.30101731 4722 1516116600 2018.01.16 15:30 152.39300000 152.35200000 152.31500000 152.39300000 152.46206076 0.28858176 5690 1516118400 2018.01.16 16:00 152.35000000 152.30800000 152.26000000 152.41700000 152.44738831 0.27132847 7293 1516120200 2018.01.16 16:30 152.30900000 152.42000000 152.27200000 152.51300000 152.44477990 0.25442831 7615 1516122000 2018.01.16 17:00 152.42200000 152.51700000 152.38000000 152.52900000 152.45165800 0.22733063 6754 1516123800 2018.01.16 17:30 152.51600000 152.45400000 152.38800000 152.54000000 152.45188105 0.20953876 8328 1516125600 2018.01.16 18:00 152.45200000 152.50900000 152.43400000 152.56700000 152.45732095 0.19103672 6727 1516127400 2018.01.16 18:30 152.51000000 152.52100000 152.44700000 152.61700000 152.46338562 0.17078540 5886 1516129200 2018.01.16 19:00 152.52200000 152.68800000 152.48900000 152.71000000 152.48477747 0.17807177 5071 1516131000 2018.01.16 19:30 152.68800000 152.50000000 152.48600000 152.71200000 152.48622723 0.17503763 3901 1516132800 2018.01.16 20:00 152.49900000 152.49000000 152.45400000 152.55000000 152.48658654 0.16995366 3619 1516134600 2018.01.16 20:30 152.49100000 152.47700000 152.47100000 152.60900000 152.48567354 0.16902124 5710 1516136400 2018.01.16 21:00 152.47800000 152.28100000 152.26800000 152.49300000 152.46618082 0.16255101 5990 1516138200 2018.01.16 21:30 152.28100000 152.13400000 152.06700000 152.31400000 152.43454455 0.16164706 6750 1516140000 2018.01.16 22:00 152.13400000 152.18600000 152.09400000 152.20600000 152.41087364 0.15992814 4962 1516141800 2018.01.16 22:30 152.18700000 152.27200000 152.15400000 152.28000000 152.39764758 0.15383145 4708 1516143600 2018.01.16 23:00 152.27100000 152.39200000 152.27100000 152.43100000 152.39710972 0.15113257 3081 1516145400 2018.01.16 23:30 152.39400000 152.35100000 152.32900000 152.47700000 152.39271832 0.13658046 2775 1516147200 2018.01.17 00:00 152.32100000 152.33600000 152.26500000 152.41200000 152.38731657 0.12602554 1743 1516149000 2018.01.17 00:30 152.33600000 152.26200000 152.22300000 152.36100000 152.37538166 0.13008580 3325 1516150800 2018.01.17 01:00 152.26400000 152.23600000 152.16600000 152.28800000 152.36210722 0.13523805 2255 1516152600 2018.01.17 01:30 152.23400000 152.31300000 152.14600000 152.32300000 152.35743034 0.13644053 3969 1516154400 2018.01.17 02:00 152.31300000 152.33400000 152.20000000 152.35300000 152.35519888 0.13654045 5029 1516156200 2018.01.17 02:30 152.33300000 152.47000000 152.32400000 152.54700000 152.36613232 0.13614344 9868 1516158000 2018.01.17 03:00 152.47000000 152.64000000 152.43400000 152.64500000 152.39221495 0.14304691 7816 1516159800 2018.01.17 03:30 152.63800000 152.55500000 152.54900000 152.68800000 152.40771829 0.14723325 4382 1516161600 2018.01.17 04:00 152.55500000 152.68900000 152.52300000 152.76000000 152.43450703 0.16097095 5561 1516163400 2018.01.17 04:30 152.68900000 152.61800000 152.58600000 152.75300000 152.45198255 0.16834808 4169 1516165200 2018.01.17 05:00 152.61800000 152.63800000 152.61300000 152.70700000 152.46969849 0.17068517 5016 1516167000 2018.01.17 05:30 152.63800000 152.56000000 152.55900000 152.68900000 152.47829864 0.17483360 3345 1516168800 2018.01.17 06:00 152.56000000 152.56200000 152.45100000 152.58800000 152.48627020 0.17882444 3333 1516170600 2018.01.17 06:30 152.56100000 152.72100000 152.52300000 152.80600000 152.50862542 0.19456665 6631 1516172400 2018.01.17 07:00 152.72100000 152.74000000 152.69000000 152.80200000 152.53066109 0.20246399 4590 1516174200 2018.01.17 07:30 152.73800000 152.70300000 152.66800000 152.77000000 152.54707432 0.19125435 4351 1516176000 2018.01.17 08:00 152.70300000 152.70000000 152.60600000 152.72600000 152.56163867 0.18077099 3918 1516177800 2018.01.17 08:30 152.70000000 152.55300000 152.53800000 152.70000000 152.56081594 0.16857430 4529 1516179600 2018.01.17 09:00 152.55300000 152.54400000 152.51700000 152.66200000 152.55921442 0.16400714 6389 1516181400 2018.01.17 09:30 152.54400000 152.40100000 152.38600000 152.64900000 152.54414638 0.15903219 6761 1516183200 2018.01.17 10:00 152.40100000 152.56300000 152.40100000 152.70000000 152.54594196 0.15218580 7775 1516185000 2018.01.17 10:30 152.56200000 152.69200000 152.53500000 152.69400000 152.55985225 0.14125826 5994 1516186800 2018.01.17 11:00 152.69400000 152.73900000 152.66700000 152.79000000 152.57691394 0.12525109 5157 1516188600 2018.01.17 11:30 152.73700000 152.75200000 152.62200000 152.76700000 152.59358881 0.11382468 4462 1516190400 2018.01.17 12:00 152.74700000 152.67100000 152.62300000 152.84000000 152.60096130 0.09731111 6127 1516192200 2018.01.17 12:30 152.66900000 152.66800000 152.66300000 152.76700000 152.60734594 0.09185307 3991 1516194000 2018.01.17 13:00 152.66900000 152.77100000 152.65900000 152.82900000 152.62293204 0.09426286 4829 1516195800 2018.01.17 13:30 152.77000000 152.67400000 152.65400000 152.83300000 152.62779566 0.09254969 5600 1516197600 2018.01.17 14:00 152.67400000 152.79800000 152.63500000 152.82500000 152.64400559 0.09622523 4491 1516199400 2018.01.17 14:30 152.79900000 152.59900000 152.59900000 152.81200000 152.63971935 0.09704389 4662 1516201200 2018.01.17 15:00 152.59400000 152.65400000 152.58700000 152.70000000 152.64107941 0.09691548 5905 1516203000 2018.01.17 15:30 152.65400000 152.79600000 152.62900000 152.81300000 152.65583375 0.09886499 5865 1516204800 2018.01.17 16:00 152.79600000 152.80900000 152.78400000 152.94300000 152.67042101 0.10045221 6260 1516206600 2018.01.17 16:30 152.81000000 152.68300000 152.66600000 152.85200000 152.67161901 0.09979936 9622 1516208400 2018.01.17 17:00 152.68100000 152.78700000 152.66700000 152.96100000 152.68260768 0.10186051 9556 1516210200 2018.01.17 17:30 152.78900000 153.16600000 152.77100000 153.23300000 152.72864504 0.14988045 9244 1516212000 2018.01.17 18:00 153.16600000 153.16300000 153.07900000 153.38400000 152.77001218 0.18422667 8569 1516213800 2018.01.17 18:30 153.16300000 153.18700000 153.16300000 153.37900000 152.80972531 0.20731781 6343 1516215600 2018.01.17 19:00 153.18700000 153.24400000 153.16400000 153.27700000 152.85108480 0.22836781 4267 1516217400 2018.01.17 19:30 153.24300000 153.41300000 153.21100000 153.42100000 152.90460053 0.24840619 3861 1516219200 2018.01.17 20:00 153.41300000 153.74500000 153.41200000 153.78900000 152.98463858 0.31343123 7949 1516221000 2018.01.17 20:30 153.74500000 154.00700000 153.73400000 154.23000000 153.08200633 0.39908654 8334 1516222800 2018.01.17 21:00 154.00500000 153.97500000 153.86200000 154.00500000 153.16705335 0.45788800 5266 1516224600 2018.01.17 21:30 153.97500000 154.21800000 153.96600000 154.22500000 153.26714351 0.52861418 7919 1516226400 2018.01.17 22:00 154.21800000 154.07800000 154.05700000 154.28600000 153.34436793 0.56145796 9035 1516228200 2018.01.17 22:30 154.07800000 153.98300000 153.96000000 154.15000000 153.40519004 0.57398005 5244 1516230000 2018.01.17 23:00 153.98300000 154.05200000 153.84300000 154.06500000 153.46679098 0.58891827 4206 1516231800 2018.01.17 23:30 154.05000000 153.90000000 153.88500000 154.07200000 153.50804899 0.57884486 4134 1516233600 2018.01.18 00:00 153.85900000 153.84500000 153.80200000 153.97200000 153.54013956 0.56790726 2845 1516235400 2018.01.18 00:30 153.84500000 153.74300000 153.68300000 153.87100000 153.55945960 0.53224037 4174 1516237200 2018.01.18 01:00 153.74100000 153.84700000 153.68800000 153.87900000 153.58684440 0.49867031 2899 1516239000 2018.01.18 01:30 153.84900000 153.94400000 153.84700000 154.01600000 153.62085922 0.47408658 2757 1516240800 2018.01.18 02:00 153.94000000 153.88500000 153.84300000 153.97300000 153.64601548 0.44135828 6389 1516242600 2018.01.18 02:30 153.88500000 153.75800000 153.69900000 153.94000000 153.65668068 0.38481222 6555 1516244400 2018.01.18 03:00 153.76000000 153.74100000 153.70600000 153.89000000 153.66471109 0.33055943 7010 1516246200 2018.01.18 03:30 153.74000000 153.76800000 153.73900000 153.81600000 153.67454813 0.30870406 4333 1516248000 2018.01.18 04:00 153.76700000 153.87500000 153.75700000 153.92900000 153.69363878 0.28178116 4885 1516249800 2018.01.18 04:30 153.87500000 153.79400000 153.73400000 153.90000000 153.70319699 0.25367147 3277 1516251600 2018.01.18 05:00 153.79200000 153.78400000 153.70200000 153.80000000 153.71089252 0.22728651 3065 1516253400 2018.01.18 05:30 153.78400000 153.88000000 153.77600000 153.92400000 153.72699799 0.20762167 4779 1516255200 2018.01.18 06:00 153.88000000 153.90600000 153.84400000 153.95200000 153.74404580 0.19777169 3074 1516257000 2018.01.18 06:30 153.90400000 153.92000000 153.85600000 153.94400000 153.76080334 0.18009071 3802 1516258800 2018.01.18 07:00 153.91900000 153.75700000 153.72900000 153.95500000 153.76044112 0.17386398 5108 1516260600 2018.01.18 07:30 153.75800000 153.72700000 153.66400000 153.82600000 153.75725625 0.14302713 5004 1516262400 2018.01.18 08:00 153.72700000 153.77900000 153.65000000 153.80000000 153.75932709 0.12239257 5000 1516264200 2018.01.18 08:30 153.77900000 153.93800000 153.73400000 153.95500000 153.77634355 0.10745006 3746 1516266000 2018.01.18 09:00 153.93900000 153.64800000 153.61900000 153.99600000 153.76412036 0.09916711 6853 1516267800 2018.01.18 09:30 153.64700000 153.84600000 153.64500000 153.85500000 153.77191842 0.09190847 6294 1516269600 2018.01.18 10:00 153.85100000 153.88000000 153.80500000 153.96100000 153.78221190 0.08865504 7451 1516271400 2018.01.18 10:30 153.88000000 153.75800000 153.75600000 153.94800000 153.77990601 0.08944164 4992 1516273200 2018.01.18 11:00 153.76000000 153.83300000 153.74100000 153.87800000 153.78496258 0.08674762 3540 1516275000 2018.01.18 11:30 153.83300000 154.08000000 153.82900000 154.08600000 153.81306138 0.09482737 5082 1516276800 2018.01.18 12:00 154.07800000 153.94700000 153.89900000 154.11800000 153.82581744 0.09662707 4782 1516278600 2018.01.18 12:30 153.94600000 154.22100000 153.92600000 154.25600000 153.86345387 0.12729055 4698 1516280400 2018.01.18 13:00 154.22100000 154.39100000 154.13800000 154.43100000 153.91369636 0.17195015 4832 1516282200 2018.01.18 13:30 154.39100000 154.51600000 154.35500000 154.56700000 153.97105861 0.22079926 4312 1516284000 2018.01.18 14:00 154.51600000 154.39000000 154.37400000 154.57900000 154.01095779 0.24568045 4999 1516285800 2018.01.18 14:30 154.39500000 154.23600000 154.20500000 154.40000000 154.03239038 0.25034629 4412 1516287600 2018.01.18 15:00 154.23600000 154.11300000 154.08200000 154.29200000 154.04006749 0.24627055 5286 1516289400 2018.01.18 15:30 154.11200000 154.07100000 154.04100000 154.21800000 154.04301344 0.24428132 7330 1516291200 2018.01.18 16:00 154.07100000 154.13200000 153.95500000 154.19100000 154.05148835 0.24449226 6379 1516293000 2018.01.18 16:30 154.13100000 154.01700000 153.92500000 154.18000000 154.04820375 0.24235510 9099 1516294800 2018.01.18 17:00 154.01500000 153.87600000 153.74200000 154.02400000 154.03180339 0.23520406 8115 1516296600 2018.01.18 17:30 153.87600000 153.99500000 153.80800000 154.23100000 154.02829831 0.22531433 10630 1516298400 2018.01.18 18:00 153.99600000 154.02400000 153.89400000 154.17200000 154.02788894 0.21834450 11062 1516300200 2018.01.18 18:30 154.02400000 153.99500000 153.94700000 154.22400000 154.02475666 0.21786010 9065 1516302000 2018.01.18 19:00 153.99400000 154.07600000 153.98500000 154.11100000 154.02963698 0.20020168 5784 1516303800 2018.01.18 19:30 154.07600000 153.97600000 153.92800000 154.08700000 154.02452870 0.19758992 5017 1516305600 2018.01.18 20:00 153.97600000 154.13400000 153.94700000 154.14600000 154.03495454 0.19328701 5064 1516307400 2018.01.18 20:30 154.13700000 154.19100000 154.08600000 154.21700000 154.04981601 0.18086368 3548 1516309200 2018.01.18 21:00 154.19100000 154.22100000 154.17300000 154.25300000 154.06611925 0.17168118 3728 1516311000 2018.01.18 21:30 154.22100000 154.19000000 154.16300000 154.25100000 154.07791741 0.16950463 3007 1516312800 2018.01.18 22:00 154.19100000 154.30000000 154.16200000 154.35000000 154.09906814 0.16613718 4552 1516314600 2018.01.18 22:30 154.30000000 154.26700000 154.19200000 154.30000000 154.11506165 0.16345444 4452 1516316400 2018.01.18 23:00 154.26700000 154.37900000 154.21300000 154.38400000 154.14019863 0.15817696 2533 1516318200 2018.01.18 23:30 154.37900000 154.35700000 154.27200000 154.39300000 154.16084638 0.14301826 2221 1516320000 2018.01.19 00:00 154.32800000 154.27200000 154.24800000 154.43600000 154.17143244 0.13775539 1892 1516321800 2018.01.19 00:30 154.27300000 154.27300000 154.21600000 154.35200000 154.18110554 0.14116831 3335 1516323600 2018.01.19 01:00 154.27300000 154.29400000 154.20200000 154.36800000 154.19185739 0.14517339 1981 1516325400 2018.01.19 01:30 154.29100000 154.26100000 154.17800000 154.30900000 154.19844240 0.14500756 2320 1516327200 2018.01.19 02:00 154.25900000 154.18900000 154.12300000 154.28500000 154.19754313 0.14405003 5195 1516329000 2018.01.19 02:30 154.19000000 154.27600000 154.16900000 154.30900000 154.20501521 0.14066536 6359 1516330800 2018.01.19 03:00 154.27600000 154.28700000 154.20200000 154.34800000 154.21282329 0.12199642 5156 1516332600 2018.01.19 03:30 154.28900000 154.31600000 154.26300000 154.35200000 154.22264964 0.11453579 3673 1516334400 2018.01.19 04:00 154.31500000 154.31200000 154.18800000 154.33300000 154.23115920 0.10733492 4911 1516336200 2018.01.19 04:30 154.31100000 154.22800000 154.18800000 154.32400000 154.23085832 0.09347784 3744 1516338000 2018.01.19 05:00 154.23000000 154.28500000 154.22500000 154.34500000 154.23601467 0.08666417 4747 1516339800 2018.01.19 05:30 154.28600000 154.28500000 154.23900000 154.34500000 154.24067994 0.06319541 4430 1516341600 2018.01.19 06:00 154.28300000 154.28600000 154.22700000 154.32100000 154.24499614 0.05712329 3236 1516343400 2018.01.19 06:30 154.28800000 154.26800000 154.24500000 154.32000000 154.24718698 0.05483615 2663 1516345200 2018.01.19 07:00 154.26800000 154.24300000 154.20000000 154.27800000 154.24678822 0.05475988 2461 1516347000 2018.01.19 07:30 154.24300000 154.19000000 154.18300000 154.25900000 154.24137982 0.05805027 2636 1516348800 2018.01.19 08:00 154.19200000 154.17400000 154.15400000 154.21700000 154.23496269 0.06213268 3279 1516350600 2018.01.19 08:30 154.17400000 153.98000000 153.96800000 154.20100000 154.21068053 0.09357202 4676 1516352400 2018.01.19 09:00 153.98000000 154.05400000 153.94800000 154.07300000 154.19575858 0.09853440 6368 1516354200 2018.01.19 09:30 154.05400000 154.06900000 154.01900000 154.22100000 154.18368633 0.10057304 6923 1516356000 2018.01.19 10:00 154.06800000 154.00600000 154.00400000 154.23000000 154.16676382 0.11229052 7824 1516357800 2018.01.19 10:30 154.00800000 154.02600000 153.98000000 154.08200000 154.15335775 0.11893407 7997 1516359600 2018.01.19 11:00 154.02500000 153.90900000 153.85400000 154.14800000 154.13008558 0.13426047 6689 1516361400 2018.01.19 11:30 153.90900000 153.94100000 153.79000000 154.16800000 154.11207743 0.14346293 8856 1516363200 2018.01.19 12:00 153.93900000 153.84300000 153.81200000 153.95500000 154.08645101 0.16263415 5025 1516365000 2018.01.19 12:30 153.84500000 153.86500000 153.82400000 153.92500000 154.06536043 0.17122387 5061 1516366800 2018.01.19 13:00 153.86600000 153.73900000 153.73700000 153.97800000 154.03427849 0.18805701 3886 1516368600 2018.01.19 13:30 153.73900000 153.75700000 153.47000000 153.79500000 154.00787101 0.19489403 6775 1516370400 2018.01.19 14:00 153.75600000 153.60900000 153.57300000 153.76500000 153.96988330 0.21221357 4931 1516372200 2018.01.19 14:30 153.61000000 153.43000000 153.32700000 153.66400000 153.91846584 0.24861030 4842 1516374000 2018.01.19 15:00 153.43100000 153.36100000 153.33300000 153.51100000 153.86537386 0.27745473 7280 1516375800 2018.01.19 15:30 153.36100000 153.23500000 153.15400000 153.49000000 153.80533825 0.30938197 9074 1516377600 2018.01.19 16:00 153.23400000 153.47600000 153.20800000 153.49800000 153.77397270 0.30646856 7697 1516379400 2018.01.19 16:30 153.47700000 153.49200000 153.45900000 153.65200000 153.74711816 0.29813726 8002 1516381200 2018.01.19 17:00 153.47900000 153.33800000 153.16400000 153.52300000 153.70815453 0.29770339 9527 1516383000 2018.01.19 17:30 153.33800000 153.18200000 153.10900000 153.41800000 153.65804457 0.30820382 9072 1516384800 2018.01.19 18:00 153.18100000 153.20000000 153.15900000 153.33600000 153.61442128 0.30919893 6995 1516386600 2018.01.19 18:30 153.20200000 153.17300000 153.14000000 153.25100000 153.57238116 0.31966057 4754 1516388400 2018.01.19 19:00 153.17200000 153.28300000 153.15000000 153.35300000 153.54482105 0.31124289 4430 1516390200 2018.01.19 19:30 153.28300000 153.29900000 153.26900000 153.34700000 153.52140952 0.29551633 3219 1516392000 2018.01.19 20:00 153.29800000 153.35500000 153.22800000 153.36000000 153.50556099 0.27813431 2971 1516393800 2018.01.19 20:30 153.35500000 153.38800000 153.29900000 153.39100000 153.49436471 0.25370803 2933 1516395600 2018.01.19 21:00 153.38700000 153.48000000 153.37400000 153.54000000 153.49299664 0.23605817 3344 1516397400 2018.01.19 21:30 153.48200000 153.41300000 153.40000000 153.53400000 153.48537791 0.21295186 2476 1516399200 2018.01.19 22:00 153.41100000 153.50300000 153.38100000 153.50300000 153.48705621 0.19789324 2842 1516401000 2018.01.19 22:30 153.50300000 153.56300000 153.47900000 153.56500000 153.49428895 0.18281146 3423 1516402800 2018.01.19 23:00 153.55200000 153.63600000 153.53900000 153.68600000 153.50778524 0.18418394 4903 1516404600 2018.01.19 23:30 153.63600000 153.55900000 153.46200000 153.66000000 153.51266284 0.17898861 3674 1516579200 2018.01.22 00:00 153.50900000 153.67200000 153.47600000 153.73700000 153.52783780 0.19087750 5839 1516581000 2018.01.22 00:30 153.67200000 153.63900000 153.57000000 153.72400000 153.53842468 0.19781520 7407 1516582800 2018.01.22 01:00 153.63600000 153.72800000 153.54600000 153.79800000 153.55647947 0.20873353 6874 1516584600 2018.01.22 01:30 153.72800000 153.75400000 153.63100000 153.77700000 153.57529095 0.21086181 2931 1516586400 2018.01.22 02:00 153.75200000 153.65700000 153.61700000 153.77400000 153.58307277 0.21463871 5920 1516588200 2018.01.22 02:30 153.65700000 153.65400000 153.59200000 153.71700000 153.58982774 0.21778084 4919 1516590000 2018.01.22 03:00 153.65400000 153.59000000 153.54200000 153.70200000 153.58984415 0.21038306 6318 1516591800 2018.01.22 03:30 153.58900000 153.61000000 153.49900000 153.70200000 153.59176375 0.19048142 5252 1516593600 2018.01.22 04:00 153.61000000 153.63500000 153.56400000 153.70400000 153.59588149 0.17097372 5562 1516595400 2018.01.22 04:30 153.63400000 153.65800000 153.59100000 153.67700000 153.60179754 0.14497042 3694 1516597200 2018.01.22 05:00 153.66000000 153.64200000 153.62500000 153.70400000 153.60562634 0.12751625 2591 1516599000 2018.01.22 05:30 153.64200000 153.68500000 153.63900000 153.70300000 153.61318574 0.11023583 2994 1516600800 2018.01.22 06:00 153.68500000 153.56900000 153.52400000 153.68500000 153.60897757 0.09401077 3621 1516602600 2018.01.22 06:30 153.57100000 153.61400000 153.57100000 153.61800000 153.60945590 0.07996290 1593 1516604400 2018.01.22 07:00 153.61500000 153.58900000 153.57600000 153.69800000 153.60750772 0.07494051 3216 1516606200 2018.01.22 07:30 153.58800000 153.62900000 153.58000000 153.66200000 153.60955460 0.06051852 3111 1516608000 2018.01.22 08:00 153.63100000 153.69500000 153.61700000 153.71800000 153.61769226 0.05521284 3986 1516609800 2018.01.22 08:30 153.69600000 153.70900000 153.65500000 153.74400000 153.62638824 0.05381046 3445 1516611600 2018.01.22 09:00 153.70700000 153.78000000 153.65600000 153.87100000 153.64101793 0.05911392 4918 1516613400 2018.01.22 09:30 153.78100000 153.83800000 153.78000000 153.96400000 153.65977812 0.06679941 5560 1516615200 2018.01.22 10:00 153.83800000 153.97800000 153.82200000 154.00700000 153.69008497 0.09513205 5491 1516617000 2018.01.22 10:30 153.97800000 153.98400000 153.90700000 154.02300000 153.71807688 0.11607320 4084 1516618800 2018.01.22 11:00 153.98500000 153.92600000 153.89300000 154.08300000 153.73787908 0.12786553 4904 1516620600 2018.01.22 11:30 153.92600000 153.85400000 153.82000000 153.97300000 153.74893821 0.13282913 4078 1516622400 2018.01.22 12:00 153.85500000 153.97100000 153.82700000 154.00000000 153.77008696 0.14461562 4123 1516624200 2018.01.22 12:30 153.96900000 153.91000000 153.86700000 154.04900000 153.78341201 0.14869460 3195 1516626000 2018.01.22 13:00 153.91100000 153.96500000 153.81600000 153.97300000 153.80070610 0.15141447 3046 1516627800 2018.01.22 13:30 153.96400000 153.92000000 153.83600000 153.99000000 153.81206743 0.14991564 3243 1516629600 2018.01.22 14:00 153.91700000 153.92600000 153.90400000 154.03400000 153.82291815 0.14868473 2911 1516631400 2018.01.22 14:30 153.92700000 153.98100000 153.92000000 154.02700000 153.83797356 0.15054925 4113 1516633200 2018.01.22 15:00 153.98100000 154.02000000 153.87800000 154.08000000 153.85530941 0.15191208 3981 1516635000 2018.01.22 15:30 154.01900000 154.18100000 153.97000000 154.26800000 153.88632756 0.16763432 4420 1516636800 2018.01.22 16:00 154.18000000 154.18000000 154.09000000 154.22100000 153.91429637 0.16844868 4979 1516638600 2018.01.22 16:30 154.18100000 154.39500000 154.15000000 154.41300000 153.96007767 0.19196778 5266 1516640400 2018.01.22 17:00 154.39400000 154.49700000 154.34300000 154.55000000 154.01121313 0.21515802 4784 1516642200 2018.01.22 17:30 154.49700000 154.74300000 154.46800000 154.79200000 154.08090711 0.26273051 6982 1516644000 2018.01.22 18:00 154.74300000 154.76700000 154.64000000 154.84200000 154.14624929 0.29999248 6370 1516645800 2018.01.22 18:30 154.76700000 154.96400000 154.71400000 154.97500000 154.22413031 0.34794622 5792 1516647600 2018.01.22 19:00 154.96400000 154.95000000 154.83700000 155.01100000 154.29326076 0.38211160 6623 1516649400 2018.01.22 19:30 154.95000000 155.10300000 154.94900000 155.19100000 154.37037878 0.42354641 3829 1516651200 2018.01.22 20:00 155.10300000 154.96600000 154.90900000 155.14800000 154.42710461 0.44663476 3601 1516653000 2018.01.22 20:30 154.96600000 155.10200000 154.94100000 155.10200000 154.49138036 0.47372961 2453 1516654800 2018.01.22 21:00 155.10600000 155.12700000 155.07100000 155.16000000 154.55191557 0.49010779 2118 1516656600 2018.01.22 21:30 155.12700000 155.17400000 155.12700000 155.25200000 154.61116170 0.49578078 3922 1516658400 2018.01.22 22:00 155.17500000 155.18500000 155.15200000 155.25500000 154.66581297 0.50113730 2903 1516660200 2018.01.22 22:30 155.18600000 155.21200000 155.12200000 155.23600000 154.71783078 0.49515902 3010 1516662000 2018.01.22 23:00 155.21000000 155.16600000 155.12800000 155.21200000 154.76051357 0.48178189 2434 1516663800 2018.01.22 23:30 155.16600000 155.17000000 155.13000000 155.20300000 154.79951227 0.45635556 2383 1516665600 2018.01.23 00:00 155.10300000 155.06000000 155.03000000 155.16000000 154.82432063 0.41741415 3466 1516667400 2018.01.23 00:30 155.06000000 155.11600000 155.05400000 155.20000000 154.85209962 0.37690480 3436 1516669200 2018.01.23 01:00 155.11500000 155.19600000 155.10900000 155.20900000 154.88485203 0.33234653 4072 1516671000 2018.01.23 01:30 155.19800000 155.19100000 155.16400000 155.22900000 154.91400898 0.29436630 1597 1516672800 2018.01.23 02:00 155.19100000 155.15400000 155.10200000 155.19100000 154.93686527 0.24215780 2099 1516674600 2018.01.23 02:30 155.15300000 155.16900000 155.11800000 155.28600000 154.95897334 0.20521619 5121 1516676400 2018.01.23 03:00 155.16700000 155.22000000 155.10800000 155.26700000 154.98383302 0.17062969 2558 1516678200 2018.01.23 03:30 155.21800000 155.30300000 155.20100000 155.32000000 155.01422988 0.15579757 4467 1516680000 2018.01.23 04:00 155.30300000 155.06700000 155.04800000 155.33700000 155.01925560 0.14219740 3745 1516681800 2018.01.23 04:30 155.06500000 155.08300000 155.03900000 155.13400000 155.02532650 0.13745407 2990 1516683600 2018.01.23 05:00 155.08000000 154.78800000 154.66500000 155.14500000 155.00272397 0.16297319 8319 1516685400 2018.01.23 05:30 154.78800000 154.85200000 154.73100000 154.92700000 154.98836931 0.17499784 6398 1516687200 2018.01.23 06:00 154.85100000 154.95200000 154.82000000 154.97100000 154.98490557 0.17762345 3808 1516689000 2018.01.23 06:30 154.95000000 154.93300000 154.91200000 155.00000000 154.97996218 0.17949909 2400 1516690800 2018.01.23 07:00 154.93300000 154.83100000 154.80500000 154.93400000 154.96577530 0.18868776 2687 1516692600 2018.01.23 07:30 154.83200000 154.95100000 154.82800000 154.97000000 154.96436813 0.18376457 2752 1516694400 2018.01.23 08:00 154.95100000 154.95900000 154.89000000 155.00000000 154.96385688 0.17732407 3618 1516696200 2018.01.23 08:30 154.95800000 155.26000000 154.92600000 155.39900000 154.99206099 0.16582826 9810 1516698000 2018.01.23 09:00 155.26000000 155.05500000 155.05200000 155.32100000 154.99805518 0.15918497 7151 1516699800 2018.01.23 09:30 155.05300000 154.98400000 154.93400000 155.11700000 154.99671659 0.15501270 6712 1516701600 2018.01.23 10:00 154.98600000 154.76200000 154.75900000 154.99900000 154.97436263 0.17051751 7293 1516703400 2018.01.23 10:30 154.76200000 154.47700000 154.35600000 154.80800000 154.92699476 0.21447590 9382 1516705200 2018.01.23 11:00 154.48200000 154.46600000 154.30300000 154.49300000 154.88309050 0.24282009 5532 1516707000 2018.01.23 11:30 154.46700000 154.34400000 154.33300000 154.50900000 154.83174855 0.27614543 4098 1516708800 2018.01.23 12:00 154.34200000 154.22600000 154.19500000 154.44300000 154.77405821 0.31429140 6070 1516710600 2018.01.23 12:30 154.22500000 154.36500000 154.18500000 154.40600000 154.73510028 0.32604611 4209 1516712400 2018.01.23 13:00 154.36500000 154.03200000 154.00000000 154.36700000 154.66813835 0.36106354 7316 1516714200 2018.01.23 13:30 154.03200000 153.93900000 153.92100000 154.04700000 154.59869660 0.38510722 5386 1516716000 2018.01.23 14:00 153.93700000 153.85000000 153.81300000 153.99400000 154.52739217 0.42254864 6268 1516717800 2018.01.23 14:30 153.85000000 154.19100000 153.73000000 154.19500000 154.49535482 0.41850241 6667 1516719600 2018.01.23 15:00 154.19100000 154.10600000 154.06400000 154.20200000 154.45827341 0.43110740 4864 1516721400 2018.01.23 15:30 154.10500000 154.03100000 154.02100000 154.21700000 154.41758070 0.44180084 6419 1516723200 2018.01.23 16:00 154.03200000 154.31200000 154.01300000 154.34800000 154.40752540 0.42813335 6139 1516725000 2018.01.23 16:30 154.31200000 154.43400000 154.29400000 154.55400000 154.41004679 0.41130794 9539 1516726800 2018.01.23 17:00 154.43400000 154.63900000 154.34200000 154.68600000 154.43185185 0.40104000 10157 1516728600 2018.01.23 17:30 154.64000000 154.67200000 154.53900000 154.70300000 154.45472311 0.38690566 10435 1516730400 2018.01.23 18:00 154.67200000 154.26200000 154.21000000 154.72500000 154.43636852 0.37136696 9615 1516732200 2018.01.23 18:30 154.26200000 154.26300000 154.16200000 154.35200000 154.41985724 0.32186222 5861 1516734000 2018.01.23 19:00 154.26100000 154.33500000 154.24700000 154.36900000 154.41177559 0.28717707 4231 1516735800 2018.01.23 19:30 154.33600000 154.35200000 154.26400000 154.38900000 154.40608268 0.25508833 3457 1516737600 2018.01.23 20:00 154.35200000 154.47400000 154.31600000 154.48900000 154.41255100 0.24602805 3329 1516739400 2018.01.23 20:30 154.47300000 154.33500000 154.29900000 154.47300000 154.40516519 0.24236349 3348 1516741200 2018.01.23 21:00 154.33500000 154.30800000 154.26300000 154.36100000 154.39591136 0.23806699 3400 1516743000 2018.01.23 21:30 154.30800000 154.42600000 154.28400000 154.49700000 154.39877695 0.23931714 3625 1516744800 2018.01.23 22:00 154.42500000 154.40300000 154.36000000 154.42600000 154.39917914 0.23637154 2424 1516746600 2018.01.23 22:30 154.40700000 154.40400000 154.37700000 154.44100000 154.39963827 0.23646605 2362 1516748400 2018.01.23 23:00 154.40300000 154.42700000 154.39800000 154.46800000 154.40224415 0.22288862 1993 1516750200 2018.01.23 23:30 154.42700000 154.39900000 154.37900000 154.46100000 154.40193518 0.19724672 2285 1516752000 2018.01.24 00:00 154.39100000 154.41700000 154.36300000 154.49400000 154.40336993 0.15430431 3570 1516753800 2018.01.24 00:30 154.41800000 154.40100000 154.33300000 154.42000000 154.40314422 0.14676525 2228 1516755600 2018.01.24 01:00 154.40300000 154.43700000 154.37300000 154.44800000 154.40636858 0.13152955 1801 1516757400 2018.01.24 01:30 154.43700000 154.30500000 154.26700000 154.46800000 154.39671443 0.10365224 4318 1516759200 2018.01.24 02:00 154.30600000 154.31000000 154.24300000 154.40500000 154.38845591 0.10433542 3780 1516761000 2018.01.24 02:30 154.31100000 154.39900000 154.31000000 154.45600000 154.38946011 0.10377264 4676 1516762800 2018.01.24 03:00 154.40100000 154.39600000 154.38400000 154.48900000 154.39008296 0.08753159 3411 1516764600 2018.01.24 03:30 154.39700000 154.34600000 154.32300000 154.48900000 154.38588458 0.06027983 5378 1516766400 2018.01.24 04:00 154.34500000 154.39300000 154.31200000 154.47700000 154.38656224 0.05368425 7170 1516768200 2018.01.24 04:30 154.39200000 154.32000000 154.23700000 154.46100000 154.38022298 0.04784234 7737 1516770000 2018.01.24 05:00 154.31900000 154.33000000 154.22700000 154.38100000 154.37543984 0.04821708 4436 1516771800 2018.01.24 05:30 154.32900000 154.32200000 154.24600000 154.36300000 154.37035033 0.04988084 3540 1516773600 2018.01.24 06:00 154.32200000 154.14900000 154.13400000 154.35700000 154.34926935 0.06682567 5702 1516775400 2018.01.24 06:30 154.15100000 154.17200000 154.13500000 154.22600000 154.33238655 0.08027739 3009 1516777200 2018.01.24 07:00 154.17200000 154.15700000 154.12400000 154.20100000 154.31568307 0.09313884 2317 1516779000 2018.01.24 07:30 154.15800000 154.28500000 154.15600000 154.29300000 154.31276087 0.09086199 3099 1516780800 2018.01.24 08:00 154.28500000 154.34300000 154.19700000 154.36500000 154.31564079 0.08815447 5324 1516782600 2018.01.24 08:30 154.34400000 154.28700000 154.27400000 154.41600000 154.31291310 0.08663873 4592 1516784400 2018.01.24 09:00 154.28800000 154.33400000 154.25700000 154.48300000 154.31492137 0.08266072 6710 1516786200 2018.01.24 09:30 154.33400000 154.28600000 154.16300000 154.39100000 154.31216696 0.08095487 6161 1516788000 2018.01.24 10:00 154.28700000 154.30300000 154.23900000 154.35800000 154.31129391 0.07753657 7675 1516789800 2018.01.24 10:30 154.30600000 154.50100000 154.26700000 154.59400000 154.32936116 0.08640593 12127 1516791600 2018.01.24 11:00 154.49900000 154.40900000 154.39500000 154.54500000 154.33694581 0.08627586 8807 1516793400 2018.01.24 11:30 154.40100000 154.55300000 154.40100000 154.70600000 154.35752240 0.10220564 10555 1516795200 2018.01.24 12:00 154.55300000 154.45300000 154.38800000 154.56100000 154.36661550 0.10604999 5743 1516797000 2018.01.24 12:30 154.45300000 154.38200000 154.35600000 154.50800000 154.36808069 0.10629070 5515 1516798800 2018.01.24 13:00 154.38200000 154.40200000 154.22700000 154.43400000 154.37131110 0.10738578 5987 1516800600 2018.01.24 13:30 154.40100000 154.85100000 154.33000000 154.92700000 154.41699576 0.16118043 6964 1516802400 2018.01.24 14:00 154.84700000 154.87800000 154.78900000 155.07000000 154.46090093 0.20307429 7337 1516804200 2018.01.24 14:30 154.87900000 154.97500000 154.86200000 155.09500000 154.50986274 0.24495087 6721 1516806000 2018.01.24 15:00 154.97500000 155.10500000 154.89700000 155.15900000 154.56654248 0.29199011 9371 1516807800 2018.01.24 15:30 155.10700000 155.30800000 155.08500000 155.37600000 154.63715748 0.35100033 10084 1516809600 2018.01.24 16:00 155.30700000 155.31500000 155.19000000 155.33200000 154.70171391 0.38438303 7068 1516811400 2018.01.24 16:30 155.31500000 155.23500000 155.13600000 155.37200000 154.75250306 0.39876443 10921 1516813200 2018.01.24 17:00 155.23500000 155.28500000 155.15800000 155.45900000 154.80321706 0.40736118 11012 1516815000 2018.01.24 17:30 155.28500000 155.31000000 155.16500000 155.61600000 154.85148210 0.41852664 9931 1516816800 2018.01.24 18:00 155.30800000 155.04700000 155.02100000 155.35800000 154.87010285 0.40971514 9188 1516818600 2018.01.24 18:30 155.04600000 154.97200000 154.87300000 155.07600000 154.87980734 0.39106670 8747 1516820400 2018.01.24 19:00 154.97100000 155.06000000 154.93500000 155.20700000 154.89696855 0.37631620 5902 1516822200 2018.01.24 19:30 155.05900000 155.02700000 154.85200000 155.09600000 154.90935250 0.35306146 6292 1516824000 2018.01.24 20:00 155.02600000 155.02800000 154.88100000 155.06300000 154.92065226 0.32741969 7965 1516825800 2018.01.24 20:30 155.02800000 155.08800000 155.01300000 155.16200000 154.93659014 0.31562998 6362 1516827600 2018.01.24 21:00 155.09000000 155.02900000 154.99900000 155.14300000 154.94539108 0.29275663 5239 1516829400 2018.01.24 21:30 155.03800000 155.01800000 154.93800000 155.05700000 154.95230621 0.27879114 4537 1516831200 2018.01.24 22:00 155.01900000 155.01400000 154.95200000 155.03100000 154.95818181 0.25442136 4018 1516833000 2018.01.24 22:30 155.01400000 155.06300000 154.99300000 155.11500000 154.96816450 0.21664899 4297 1516834800 2018.01.24 23:00 155.06200000 155.16600000 155.05300000 155.18600000 154.98700597 0.16935018 2100 1516836600 2018.01.24 23:30 155.16600000 155.48100000 155.16500000 155.71700000 155.03405302 0.17215331 4507 1516838400 2018.01.25 00:00 155.48000000 155.50400000 155.38000000 155.55800000 155.07880988 0.17593096 2114 1516840200 2018.01.25 00:30 155.50400000 155.47800000 155.43000000 155.56900000 155.11682799 0.17996250 3178 1516842000 2018.01.25 01:00 155.47900000 155.41900000 155.40800000 155.51000000 155.14560627 0.18282862 3815 1516843800 2018.01.25 01:30 155.42000000 155.45000000 155.40900000 155.52200000 155.17459615 0.18563152 2577 1516845600 2018.01.25 02:00 155.44900000 155.44600000 155.36900000 155.49400000 155.20044414 0.19026578 5395 1516847400 2018.01.25 02:30 155.44500000 155.61300000 155.43000000 155.73200000 155.23973517 0.21041262 6620 1516849200 2018.01.25 03:00 155.61500000 155.62000000 155.54500000 155.64200000 155.27595087 0.22929016 4104 1516851000 2018.01.25 03:30 155.61900000 155.55600000 155.52700000 155.62100000 155.30262222 0.24150017 4922 1516852800 2018.01.25 04:00 155.55800000 155.48300000 155.39500000 155.56400000 155.31980105 0.24062498 6935 1516854600 2018.01.25 04:30 155.48000000 155.60300000 155.44500000 155.70500000 155.34677238 0.23929893 6974 1516856400 2018.01.25 05:00 155.60400000 155.71900000 155.59100000 155.80500000 155.38222263 0.24859382 6174 1516858200 2018.01.25 05:30 155.71900000 155.81400000 155.71900000 155.85900000 155.42334428 0.25829828 9084 1516860000 2018.01.25 06:00 155.81300000 155.82800000 155.77500000 155.85500000 155.46188292 0.26242006 5124 1516861800 2018.01.25 06:30 155.82700000 155.80500000 155.71300000 155.85600000 155.49456074 0.26315318 4967 1516863600 2018.01.25 07:00 155.80300000 155.79200000 155.74400000 155.84800000 155.52288829 0.25237402 4400 1516865400 2018.01.25 07:30 155.79100000 155.74200000 155.71200000 155.79600000 155.54375607 0.23128885 4748 1516867200 2018.01.25 08:00 155.74300000 155.80300000 155.65100000 155.81700000 155.56844597 0.20536196 8518 1516869000 2018.01.25 08:30 155.80400000 155.72400000 155.60600000 155.85700000 155.58326064 0.17270208 10932 1516870800 2018.01.25 09:00 155.72300000 155.65700000 155.59900000 155.81200000 155.59028343 0.14432478 13457 1516872600 2018.01.25 09:30 155.65900000 155.39900000 155.35200000 155.65900000 155.57206596 0.15354725 14665 1516874400 2018.01.25 10:00 155.40300000 155.51400000 155.24900000 155.70100000 155.56653587 0.15527517 10993 1516876200 2018.01.25 10:30 155.51400000 155.56200000 155.47500000 155.83200000 155.56610389 0.15418266 8645 1516878000 2018.01.25 11:00 155.56400000 155.47400000 155.38000000 155.60000000 155.55733209 0.15593554 7314 1516879800 2018.01.25 11:30 155.47400000 155.73500000 155.44200000 155.84900000 155.57425284 0.15052006 6358 1516881600 2018.01.25 12:00 155.73700000 155.49400000 155.46100000 155.77900000 155.56660971 0.15272207 6701 1516883400 2018.01.25 12:30 155.49400000 155.55100000 155.46200000 155.66300000 155.56512307 0.15316717 4891 1516885200 2018.01.25 13:00 155.55100000 155.40300000 155.40100000 155.64200000 155.54968278 0.16418038 5285 1516887000 2018.01.25 13:30 155.40500000 155.41700000 155.25900000 155.46600000 155.53704633 0.17297575 4829 1516888800 2018.01.25 14:00 155.42000000 155.49500000 155.38300000 155.55200000 155.53304191 0.17491658 4641 1516890600 2018.01.25 14:30 155.49500000 155.36800000 155.36700000 155.56500000 155.51732364 0.18582331 5307 1516892400 2018.01.25 15:00 155.36900000 155.30000000 155.20300000 155.40300000 155.49662615 0.19609769 6388 1516894200 2018.01.25 15:30 155.30100000 155.64300000 155.28300000 155.80800000 155.51056651 0.17947508 20995 1516896000 2018.01.25 16:00 155.64300000 156.03400000 155.64300000 156.03400000 155.56041732 0.18676017 20293 1516897800 2018.01.25 16:30 156.03000000 155.61900000 155.59500000 156.08400000 155.56599662 0.17833182 14870 1516899600 2018.01.25 17:00 155.61900000 155.43300000 155.35200000 155.77800000 155.55333028 0.17422061 14193 1516901400 2018.01.25 17:30 155.43200000 155.44900000 155.26100000 155.53300000 155.54339406 0.17094830 11050 1516903200 2018.01.25 18:00 155.44900000 155.06300000 155.06300000 155.51900000 155.49764225 0.19246586 9157 1516905000 2018.01.25 18:30 155.06300000 155.02800000 155.01300000 155.19200000 155.45291441 0.21471319 6974 1516906800 2018.01.25 19:00 155.02900000 155.05100000 155.02600000 155.25600000 155.41463685 0.23121530 4682 1516908600 2018.01.25 19:30 155.05000000 154.90400000 154.80000000 155.10500000 155.36600477 0.26464839 5153 1516910400 2018.01.25 20:00 154.90600000 154.77600000 154.77500000 154.96000000 155.30981384 0.30364017 5707 1516912200 2018.01.25 20:30 154.77700000 154.58500000 154.56700000 154.80700000 155.24078395 0.35266089 6116 1516914000 2018.01.25 21:00 154.58500000 154.79600000 154.55500000 155.03500000 155.19842357 0.37277751 19201 1516915800 2018.01.25 21:30 154.79800000 154.54200000 154.43700000 154.99000000 155.13590704 0.39517426 19222 1516917600 2018.01.25 22:00 154.54000000 154.65500000 154.42600000 154.68000000 155.09010637 0.41206361 11557 1516919400 2018.01.25 22:30 154.65500000 154.50400000 154.46000000 154.68800000 155.03428672 0.43187550 8546 1516921200 2018.01.25 23:00 154.50600000 154.70900000 154.49000000 154.80700000 155.00330703 0.43725300 4416 1516923000 2018.01.25 23:30 154.70900000 154.69100000 154.66900000 154.79900000 154.97356350 0.43942080 4545 1516924800 2018.01.26 00:00 154.60300000 154.82500000 154.59900000 154.87600000 154.95941460 0.42769990 2070 1516926600 2018.01.26 00:30 154.83100000 154.71300000 154.67600000 154.89000000 154.93594654 0.42523259 3863 1516928400 2018.01.26 01:00 154.71300000 155.01700000 154.70700000 155.07300000 154.94366592 0.41661327 5805 1516930200 2018.01.26 01:30 155.01600000 155.17500000 154.96300000 155.25100000 154.96569774 0.38825464 4972 1516932000 2018.01.26 02:00 155.17800000 155.29000000 155.10000000 155.36000000 154.99658367 0.31843508 6425 1516933800 2018.01.26 02:30 155.29100000 155.34100000 155.18800000 155.38900000 155.02938522 0.30590818 5791 1516935600 2018.01.26 03:00 155.34100000 155.36000000 155.29400000 155.41000000 155.06087234 0.31392159 7722 1516937400 2018.01.26 03:30 155.35900000 155.20400000 155.15300000 155.40500000 155.07450355 0.31031969 8547 1516939200 2018.01.26 04:00 155.20400000 155.18100000 155.16500000 155.27800000 155.08464607 0.31646406 7000 1516941000 2018.01.26 04:30 155.18100000 155.06800000 155.01000000 155.22500000 155.08306073 0.31540661 8722 1516942800 2018.01.26 05:00 155.06700000 155.17200000 155.06700000 155.17800000 155.09153113 0.32026254 4144 1516944600 2018.01.26 05:30 155.17200000 155.17500000 155.10000000 155.18700000 155.09948055 0.32194270 3053 1516946400 2018.01.26 06:00 155.17300000 155.19500000 155.09300000 155.22600000 155.10857764 0.31858065 2614 1516948200 2018.01.26 06:30 155.19300000 155.14100000 155.07000000 155.19700000 155.11166548 0.29765005 3066 1516950000 2018.01.26 07:00 155.14000000 155.12000000 155.07700000 155.14400000 155.11245925 0.28946243 3513 1516951800 2018.01.26 07:30 155.11900000 155.09000000 155.04800000 155.16200000 155.11032027 0.25922946 3027 1516953600 2018.01.26 08:00 155.09100000 155.12700000 155.01500000 155.13200000 155.11190882 0.23880242 6041 1516955400 2018.01.26 08:30 155.12600000 155.27500000 155.12100000 155.34700000 155.12744131 0.20172644 6461 1516957200 2018.01.26 09:00 155.27500000 155.28700000 155.22300000 155.43900000 155.14263738 0.18329622 9630 1516959000 2018.01.26 09:30 155.28700000 155.30100000 155.27000000 155.43800000 155.15771953 0.15675471 6740 1516960800 2018.01.26 10:00 155.30200000 155.08400000 155.00100000 155.41800000 155.15069862 0.13954000 12157 1516962600 2018.01.26 10:30 155.08500000 155.07600000 154.92100000 155.19500000 155.14358447 0.10341723 8608 1516964400 2018.01.26 11:00 155.07600000 155.38700000 155.03100000 155.43400000 155.16676690 0.10326970 7286 1516966200 2018.01.26 11:30 155.38700000 155.59500000 155.37600000 155.67900000 155.20755101 0.12988543 10603 1516968000 2018.01.26 12:00 155.59400000 155.51900000 155.45700000 155.61800000 155.23721281 0.14365841 6718 1516969800 2018.01.26 12:30 155.51800000 155.36700000 155.32100000 155.55200000 155.24957350 0.14532450 5406 1516971600 2018.01.26 13:00 155.36900000 155.42400000 155.34200000 155.51800000 155.26618555 0.15048158 6316 1516973400 2018.01.26 13:30 155.42400000 155.84300000 155.42400000 155.85400000 155.32112026 0.20380752 7571 1516975200 2018.01.26 14:00 155.84300000 155.53800000 155.52400000 155.84300000 155.34177547 0.21131242 8615 1516977000 2018.01.26 14:30 155.54000000 155.64400000 155.51100000 155.68100000 155.37055876 0.21833328 5179 1516978800 2018.01.26 15:00 155.64600000 155.63600000 155.56900000 155.70300000 155.39583888 0.22659340 6724 1516980600 2018.01.26 15:30 155.63600000 155.59900000 155.49400000 155.69400000 155.41518756 0.22943009 12036 1516982400 2018.01.26 16:00 155.60100000 154.96300000 154.82700000 155.68800000 155.37212207 0.23821543 17006 1516984200 2018.01.26 16:30 154.96500000 154.52200000 154.52200000 155.04600000 155.29115807 0.29715645 15308 1516986000 2018.01.26 17:00 154.52200000 154.04600000 153.85000000 154.52200000 155.17257158 0.41531873 15339 1516987800 2018.01.26 17:30 154.04600000 154.01000000 153.94900000 154.24900000 155.06185048 0.51063771 12091 1516989600 2018.01.26 18:00 154.01400000 153.46400000 153.42500000 154.11400000 154.90967424 0.65710706 10061 1516991400 2018.01.26 18:30 153.46400000 153.65500000 153.43700000 153.73400000 154.79018146 0.74240373 11282 1516993200 2018.01.26 19:00 153.65400000 153.66400000 153.58500000 153.76300000 154.68292608 0.80724043 7906 1516995000 2018.01.26 19:30 153.66400000 153.91800000 153.60900000 153.99200000 154.61007598 0.83569832 6460 1516996800 2018.01.26 20:00 153.91800000 153.80700000 153.80500000 153.98800000 154.53359255 0.87148595 5350 1516998600 2018.01.26 20:30 153.80700000 153.83500000 153.79200000 153.87500000 154.46705993 0.89738663 3716 1517000400 2018.01.26 21:00 153.83300000 154.22800000 153.75700000 154.51400000 154.44429232 0.88181731 8619 1517002200 2018.01.26 21:30 154.22500000 153.85000000 153.84800000 154.26200000 154.38769305 0.86769521 6419 1517004000 2018.01.26 22:00 153.84900000 153.81900000 153.71200000 153.86600000 154.33353181 0.85128010 4895 1517005800 2018.01.26 22:30 153.81900000 153.79800000 153.74500000 153.90500000 154.28252878 0.83751887 3743 1517007600 2018.01.26 23:00 153.79700000 153.66700000 153.65900000 153.82000000 154.22390699 0.81825861 3106 1517009400 2018.01.26 23:30 153.66500000 153.72700000 153.65300000 153.77700000 154.17658251 0.74657539 1950 1517184000 2018.01.29 00:00 153.55200000 153.73100000 153.55200000 153.75600000 154.13414608 0.69039690 5040 1517185800 2018.01.29 00:30 153.72800000 153.65100000 153.60200000 153.73700000 154.08813217 0.60944628 8323 1517187600 2018.01.29 01:00 153.65100000 153.77400000 153.65100000 153.85000000 154.05821482 0.50137003 4130 1517189400 2018.01.29 01:30 153.77400000 153.68400000 153.65800000 153.79900000 154.02257531 0.35916447 3683 1517191200 2018.01.29 02:00 153.68300000 153.66000000 153.41300000 153.72400000 153.98804433 0.28095233 6227 1517193000 2018.01.29 02:30 153.66000000 153.79400000 153.63100000 153.87500000 153.96956392 0.24402831 6405 1517194800 2018.01.29 03:00 153.79400000 153.77700000 153.71200000 153.87400000 153.95122450 0.23309983 8239 1517196600 2018.01.29 03:30 153.77900000 153.76100000 153.71800000 153.80500000 153.93310788 0.22245797 5333 1517198400 2018.01.29 04:00 153.75900000 153.74100000 153.72300000 153.86600000 153.91481189 0.18695985 7920 1517200200 2018.01.29 04:30 153.74100000 153.71900000 153.67500000 153.77600000 153.89616314 0.16977910 4609 1517202000 2018.01.29 05:00 153.72000000 153.75700000 153.68600000 153.78500000 153.88290951 0.15596363 4949 1517203800 2018.01.29 05:30 153.75800000 153.74100000 153.66600000 153.78300000 153.86939432 0.15021388 7611 1517205600 2018.01.29 06:00 153.74100000 153.76300000 153.71200000 153.77300000 153.85926152 0.14526512 2378 1517207400 2018.01.29 06:30 153.76300000 153.73100000 153.70500000 153.77200000 153.84704614 0.14082110 2668 1517209200 2018.01.29 07:00 153.73000000 153.77500000 153.72900000 153.80600000 153.84018460 0.10721119 3585 1517211000 2018.01.29 07:30 153.77700000 153.75700000 153.68500000 153.77700000 153.83226226 0.10164727 4733 1517212800 2018.01.29 08:00 153.75800000 153.82100000 153.74400000 153.87800000 153.83118966 0.10067798 5882 1517214600 2018.01.29 08:30 153.82400000 153.69000000 153.66000000 153.83100000 153.81774303 0.09327325 5699 1517216400 2018.01.29 09:00 153.69000000 153.82300000 153.68100000 154.02200000 153.81824369 0.08740337 9203 1517218200 2018.01.29 09:30 153.82300000 153.89100000 153.80800000 153.98000000 153.82517287 0.09194075 8345 1517220000 2018.01.29 10:00 153.88900000 153.92500000 153.81600000 153.95600000 153.83468021 0.09901668 8712 1517221800 2018.01.29 10:30 153.92500000 153.78800000 153.65100000 153.93300000 153.83023448 0.08751313 7942 1517223600 2018.01.29 11:00 153.78800000 153.55800000 153.47600000 153.90300000 153.80430738 0.09012323 7908 1517225400 2018.01.29 11:30 153.55800000 153.46600000 153.44300000 153.70000000 153.77208763 0.10227369 7630 1517227200 2018.01.29 12:00 153.46600000 153.43000000 153.37000000 153.51200000 153.73950786 0.11980741 8279 1517229000 2018.01.29 12:30 153.43200000 153.18700000 153.16100000 153.45700000 153.68688806 0.16914817 6779 1517230800 2018.01.29 13:00 153.18800000 152.97800000 152.94100000 153.20900000 153.61937491 0.23440835 6825 1517232600 2018.01.29 13:30 152.97900000 152.85500000 152.82300000 153.08400000 153.54657730 0.29752180 5002 1517234400 2018.01.29 14:00 152.85400000 153.00700000 152.82200000 153.05300000 153.49518899 0.32799518 7547 1517236200 2018.01.29 14:30 153.01100000 153.17500000 152.98700000 153.19800000 153.46469480 0.33887295 6197 1517238000 2018.01.29 15:00 153.17500000 153.25600000 153.11200000 153.33900000 153.44481910 0.34024292 7162 1517239800 2018.01.29 15:30 153.25500000 153.14200000 153.07100000 153.27300000 153.41597919 0.34645423 7765 1517241600 2018.01.29 16:00 153.14400000 153.15200000 153.05400000 153.18700000 153.39083831 0.34764858 6160 1517243400 2018.01.29 16:30 153.15200000 153.28200000 153.12400000 153.34600000 153.38047276 0.34198936 8985 1517245200 2018.01.29 17:00 153.28300000 153.32400000 153.07100000 153.34900000 153.37509440 0.33142911 7467 1517247000 2018.01.29 17:30 153.32400000 153.31500000 153.18800000 153.45000000 153.36937113 0.32107361 10574 1517248800 2018.01.29 18:00 153.31800000 153.14300000 153.10600000 153.35400000 153.34781197 0.30970295 13846 1517250600 2018.01.29 18:30 153.14400000 153.24200000 153.09200000 153.25400000 153.33773464 0.30117316 7184 1517252400 2018.01.29 19:00 153.24200000 153.36900000 153.17900000 153.37200000 153.34071229 0.28119245 6108 1517254200 2018.01.29 19:30 153.36800000 153.48200000 153.31900000 153.49800000 153.35416827 0.25710100 4360 1517256000 2018.01.29 20:00 153.48100000 153.42000000 153.36300000 153.48500000 153.36043795 0.22585988 3277 1517257800 2018.01.29 20:30 153.42200000 153.37200000 153.31600000 153.50900000 153.36153910 0.20519811 3764 1517259600 2018.01.29 21:00 153.37200000 153.32500000 153.26300000 153.39400000 153.35805919 0.19862490 3647 1517261400 2018.01.29 21:30 153.32700000 153.35700000 153.29600000 153.38900000 153.35795831 0.19709304 3125 1517263200 2018.01.29 22:00 153.36000000 153.37000000 153.30200000 153.40800000 153.35910514 0.19715648 2508 1517265000 2018.01.29 22:30 153.36900000 153.32800000 153.27500000 153.39200000 153.35614275 0.19175243 4346 1517266800 2018.01.29 23:00 153.32700000 153.33700000 153.30500000 153.36800000 153.35431963 0.17117286 1867 1517268600 2018.01.29 23:30 153.33700000 153.37000000 153.30400000 153.38100000 153.35581300 0.13055862 1703 1517270400 2018.01.30 00:00 153.32400000 153.34000000 153.27600000 153.35400000 153.35430700 0.10403797 1484 1517272200 2018.01.30 00:30 153.34000000 153.35100000 153.29100000 153.38300000 153.35399204 0.09587237 2837 1517274000 2018.01.30 01:00 153.35100000 153.33600000 153.27700000 153.38900000 153.35227852 0.09277203 1813 1517275800 2018.01.30 01:30 153.33500000 153.30800000 153.28100000 153.38300000 153.34806151 0.07931735 2057 1517277600 2018.01.30 02:00 153.30800000 153.16500000 153.12700000 153.35500000 153.33062708 0.07488262 4772 1517279400 2018.01.30 02:30 153.16700000 153.22500000 153.14600000 153.35900000 153.32056736 0.07754927 5070 1517281200 2018.01.30 03:00 153.22700000 153.06100000 153.03300000 153.23500000 153.29584666 0.09752057 5006 1517283000 2018.01.30 03:30 153.06000000 153.16900000 153.01800000 153.21300000 153.28376603 0.10308870 4544 1517284800 2018.01.30 04:00 153.16900000 153.25800000 153.07900000 153.33600000 153.28131212 0.09899905 5422 1517286600 2018.01.30 04:30 153.26000000 153.20400000 153.18300000 153.30500000 153.27394906 0.10227439 7673 1517288400 2018.01.30 05:00 153.20300000 153.13200000 153.12300000 153.23000000 153.26043010 0.10854146 3814 1517290200 2018.01.30 05:30 153.13400000 152.91500000 152.88200000 153.13500000 153.22753200 0.12968081 6862 1517292000 2018.01.30 06:00 152.91600000 152.68400000 152.66000000 152.96600000 153.17576705 0.18085250 7356 1517293800 2018.01.30 06:30 152.68600000 152.71400000 152.58500000 152.73900000 153.13178923 0.21280245 5597 1517295600 2018.01.30 07:00 152.71400000 152.68800000 152.64300000 152.82000000 153.08952359 0.24064551 5030 1517297400 2018.01.30 07:30 152.69000000 152.56500000 152.56400000 152.73900000 153.03956896 0.27245022 4318 1517299200 2018.01.30 08:00 152.56900000 152.48600000 152.42800000 152.61700000 152.98684811 0.30219898 6227 1517301000 2018.01.30 08:30 152.48200000 152.51200000 152.38800000 152.59300000 152.94162448 0.32205915 4823 1517302800 2018.01.30 09:00 152.51000000 152.42200000 152.29100000 152.51700000 152.89213643 0.34229110 5806 1517304600 2018.01.30 09:30 152.42300000 152.20000000 152.16000000 152.47000000 152.82621868 0.37406545 7703 1517306400 2018.01.30 10:00 152.20100000 152.31900000 151.96900000 152.32400000 152.77791214 0.38427872 11795 1517308200 2018.01.30 10:30 152.31800000 152.41800000 152.15800000 152.45300000 152.74363479 0.37827465 8408 1517310000 2018.01.30 11:00 152.41600000 152.37300000 152.32300000 152.47500000 152.70833624 0.37013263 8358 1517311800 2018.01.30 11:30 152.37500000 152.89000000 152.33700000 152.94100000 152.72563755 0.34472312 9291 1517313600 2018.01.30 12:00 152.89100000 153.16100000 152.78900000 153.27700000 152.76710064 0.34163730 9524 1517315400 2018.01.30 12:30 153.16100000 152.94300000 152.94100000 153.19800000 152.78385296 0.32930548 7100 1517317200 2018.01.30 13:00 152.94400000 153.23000000 152.89500000 153.26400000 152.82634315 0.34356035 6693 1517319000 2018.01.30 13:30 153.23100000 153.43400000 153.20300000 153.43400000 152.88421524 0.37368360 6674 1517320800 2018.01.30 14:00 153.43200000 153.49200000 153.39500000 153.54000000 152.94209950 0.40679938 5999 1517322600 2018.01.30 14:30 153.49300000 153.39200000 153.31400000 153.49800000 152.98494717 0.43164615 6222 1517324400 2018.01.30 15:00 153.38900000 153.71700000 153.24000000 153.84900000 153.05466648 0.48868433 8210 1517326200 2018.01.30 15:30 153.71700000 153.51900000 153.41700000 153.73800000 153.09888872 0.51765956 5954 1517328000 2018.01.30 16:00 153.51700000 153.48600000 153.23300000 153.56900000 153.13575646 0.53200161 9136 1517329800 2018.01.30 16:30 153.48800000 153.39800000 153.29000000 153.63900000 153.16073204 0.53699118 11144 1517331600 2018.01.30 17:00 153.39700000 153.49300000 153.25500000 153.55400000 153.19237661 0.54370973 9468 1517333400 2018.01.30 17:30 153.49300000 153.56500000 153.43200000 153.75500000 153.22786455 0.54424181 12060 1517335200 2018.01.30 18:00 153.56600000 153.61600000 153.52200000 153.76500000 153.26482983 0.53720157 10314 1517337000 2018.01.30 18:30 153.61500000 153.75200000 153.47800000 153.80200000 153.31122699 0.53456340 7929 1517338800 2018.01.30 19:00 153.75200000 153.88300000 153.69600000 153.91200000 153.36568156 0.52546815 6371 1517340600 2018.01.30 19:30 153.88300000 153.90900000 153.83000000 153.97800000 153.41742617 0.48214358 5097 1517342400 2018.01.30 20:00 153.90900000 153.68800000 153.66600000 153.91400000 153.44319511 0.42309559 5752 1517344200 2018.01.30 20:30 153.68800000 153.86400000 153.67400000 153.86900000 153.48327177 0.37034398 5067 1517346000 2018.01.30 21:00 153.86400000 154.01400000 153.80000000 154.08500000 153.53381731 0.29700599 5140 1517347800 2018.01.30 21:30 154.01600000 153.93700000 153.86100000 154.02600000 153.57221566 0.27194476 5134 1517349600 2018.01.30 22:00 153.93700000 153.90800000 153.84600000 153.98700000 153.60419512 0.26384601 4093 1517351400 2018.01.30 22:30 153.90800000 153.90000000 153.89200000 154.00200000 153.63236702 0.22313369 3381 1517353200 2018.01.30 23:00 153.90200000 153.85900000 153.84100000 153.95100000 153.65395111 0.20538659 1975 1517355000 2018.01.30 23:30 153.86300000 153.91000000 153.86300000 153.93300000 153.67833672 0.20163117 1949 1517356800 2018.01.31 00:00 153.84200000 153.88000000 153.77600000 153.93700000 153.69754275 0.19789894 3413 1517358600 2018.01.31 00:30 153.88000000 153.90500000 153.86800000 153.92700000 153.71730058 0.18591530 2289 1517360400 2018.01.31 01:00 153.90500000 153.86300000 153.84200000 153.92900000 153.73117671 0.18554433 2429 1517362200 2018.01.31 01:30 153.86500000 153.93200000 153.75900000 153.93800000 153.75030274 0.17994617 3894 1517364000 2018.01.31 02:00 153.93200000 154.19400000 153.89900000 154.19600000 153.79255962 0.18528534 5427 1517365800 2018.01.31 02:30 154.19300000 154.05000000 154.00100000 154.30200000 153.81707775 0.16536604 8052 1517367600 2018.01.31 03:00 154.04900000 154.16500000 154.04900000 154.34300000 153.85021321 0.15630840 9182 1517369400 2018.01.31 03:30 154.16400000 154.01000000 153.89600000 154.18700000 153.86543100 0.14140073 6239 1517371200 2018.01.31 04:00 154.00800000 154.06000000 153.94100000 154.17800000 153.88396138 0.12873549 6242 1517373000 2018.01.31 04:30 154.06200000 154.18300000 153.98400000 154.20600000 153.91244125 0.12999319 7500 1517374800 2018.01.31 05:00 154.18500000 154.22700000 154.15000000 154.31000000 153.94239922 0.13812055 5799 1517376600 2018.01.31 05:30 154.22600000 154.37500000 154.18100000 154.41900000 153.98359930 0.16013412 6557 1517378400 2018.01.31 06:00 154.37600000 154.35600000 154.29400000 154.38000000 154.01906603 0.16187342 4328 1517380200 2018.01.31 06:30 154.35600000 154.25100000 154.22100000 154.36800000 154.04115498 0.16388444 2896 1517382000 2018.01.31 07:00 154.25100000 154.20800000 154.15700000 154.31700000 154.05704498 0.16706168 3920 1517383800 2018.01.31 07:30 154.20800000 154.22300000 154.08100000 154.23500000 154.07285022 0.16826514 4889 1517385600 2018.01.31 08:00 154.22300000 154.19900000 154.15200000 154.30800000 154.08486449 0.16595902 6215 1517387400 2018.01.31 08:30 154.19900000 154.35900000 154.18200000 154.42100000 154.11097263 0.17010826 6148 1517389200 2018.01.31 09:00 154.35900000 154.23900000 154.16600000 154.42400000 154.12316571 0.16211089 6474 1517391000 2018.01.31 09:30 154.23900000 154.18200000 154.17200000 154.37500000 154.12876898 0.15488575 10564 1517392800 2018.01.31 10:00 154.18200000 154.18100000 154.04300000 154.23300000 154.13374336 0.14409940 9220 1517394600 2018.01.31 10:30 154.18000000 154.20000000 153.99400000 154.32900000 154.14005352 0.13384408 7400 1517396400 2018.01.31 11:00 154.20300000 154.16700000 154.09700000 154.26400000 154.14261985 0.11778305 6436 1517398200 2018.01.31 11:30 154.16900000 153.58600000 153.56000000 154.24700000 154.08960844 0.18149033 9785 1517400000 2018.01.31 12:00 153.58500000 153.74500000 153.58400000 153.80800000 154.05678858 0.20799339 8276 1517401800 2018.01.31 12:30 153.74400000 153.96500000 153.72500000 153.96600000 154.04804681 0.21279629 6394 1517403600 2018.01.31 13:00 153.96600000 153.81200000 153.80500000 154.03900000 154.02556617 0.22674325 5439 1517405400 2018.01.31 13:30 153.81400000 154.02400000 153.75200000 154.03000000 154.02541701 0.22678364 4429 1517407200 2018.01.31 14:00 154.02400000 153.92400000 153.91200000 154.11000000 154.01575824 0.23197303 4977 1517409000 2018.01.31 14:30 153.92400000 154.26200000 153.89300000 154.27300000 154.03920984 0.22562384 5565 1517410800 2018.01.31 15:00 154.26700000 154.31600000 154.17700000 154.33500000 154.06557081 0.22124716 6042 1517412600 2018.01.31 15:30 154.31700000 154.42400000 154.15200000 154.43400000 154.09970692 0.21742722 9352 1517414400 2018.01.31 16:00 154.42600000 154.21800000 154.13800000 154.43300000 154.11097293 0.21038980 6651 1517416200 2018.01.31 16:30 154.21800000 154.40300000 154.16800000 154.42900000 154.13878503 0.21716289 8291 1517418000 2018.01.31 17:00 154.40300000 154.66900000 154.26500000 154.66900000 154.18928169 0.24879508 7921 1517419800 2018.01.31 17:30 154.67400000 155.24500000 154.53000000 155.28900000 154.28982629 0.35258552 15694 1517421600 2018.01.31 18:00 155.24500000 155.16300000 155.00200000 155.35000000 154.37298570 0.41817042 14696 1517423400 2018.01.31 18:30 155.16500000 155.09300000 155.03700000 155.29600000 154.44155849 0.46555093 9256 1517425200 2018.01.31 19:00 155.09100000 155.13100000 155.03300000 155.19900000 154.50721958 0.50664767 6935 1517427000 2018.01.31 19:30 155.12900000 155.11500000 155.01100000 155.16700000 154.56510343 0.53637942 5540 1517428800 2018.01.31 20:00 155.11700000 155.07800000 154.96300000 155.11900000 154.61395072 0.55619895 5385 1517430600 2018.01.31 20:30 155.07800000 154.90900000 154.86400000 155.08900000 154.64205066 0.56075498 6103 1517432400 2018.01.31 21:00 154.91000000 154.86600000 154.72800000 155.03900000 154.66337916 0.55883399 19549 1517434200 2018.01.31 21:30 154.86800000 154.64800000 154.64600000 154.92100000 154.66191448 0.50392602 12537 1517436000 2018.01.31 22:00 154.64600000 154.82400000 154.62800000 154.86700000 154.67735120 0.46392977 10352 1517437800 2018.01.31 22:30 154.82300000 154.98800000 154.80500000 155.01800000 154.70693680 0.44367342 6950 1517439600 2018.01.31 23:00 154.98800000 154.95900000 154.86600000 155.04200000 154.73094282 0.40033097 3003 1517441400 2018.01.31 23:30 154.95900000 154.96200000 154.90100000 155.01100000 154.75294826 0.37034830 2154 1517443200 2018.02.01 00:00 154.92200000 155.04500000 154.76500000 155.06800000 154.78076271 0.32301164 5554 1517445000 2018.02.01 00:30 155.04600000 155.01700000 154.97400000 155.08900000 154.80326150 0.30149234 2761 1517446800 2018.02.01 01:00 155.01700000 155.15500000 155.00000000 155.15500000 154.83676041 0.28310446 2050 1517448600 2018.02.01 01:30 155.15300000 155.04000000 155.00200000 155.15900000 154.85611656 0.26570548 2725 1517450400 2018.02.01 02:00 155.04000000 155.08500000 154.94800000 155.14600000 154.87791498 0.21995513 4763 1517452200 2018.02.01 02:30 155.08500000 155.09100000 155.01300000 155.14500000 154.89820879 0.18617617 4365 1517454000 2018.02.01 03:00 155.09500000 155.24600000 155.05600000 155.25900000 154.93133177 0.17392651 5820 1517455800 2018.02.01 03:30 155.24500000 155.36100000 155.22500000 155.40900000 154.97225255 0.16565302 6206 1517457600 2018.02.01 04:00 155.36200000 155.34300000 155.30200000 155.44400000 155.00756183 0.16854100 3240 1517459400 2018.02.01 04:30 155.34100000 155.21300000 155.16800000 155.35700000 155.02712737 0.16948389 4030 1517461200 2018.02.01 05:00 155.21300000 155.30100000 155.20200000 155.31700000 155.05321048 0.17544552 3444 1517463000 2018.02.01 05:30 155.30200000 155.24000000 155.21700000 155.33500000 155.07099996 0.17917994 2310 1517464800 2018.02.01 06:00 155.24000000 155.16200000 155.09600000 155.24100000 155.07966663 0.18044896 2702 1517466600 2018.02.01 06:30 155.16500000 155.11800000 155.08000000 155.18000000 155.08331742 0.17654029 2205 1517468400 2018.02.01 07:00 155.11700000 155.13300000 155.05700000 155.13300000 155.08804910 0.16978137 1898 1517470200 2018.02.01 07:30 155.13300000 155.16400000 155.05400000 155.17700000 155.09528252 0.13779723 3206 1517472000 2018.02.01 08:00 155.16400000 155.18500000 155.11900000 155.27400000 155.10382704 0.12252682 5358 1517473800 2018.02.01 08:30 155.18500000 155.21000000 155.07600000 155.21700000 155.11393875 0.11850653 6449 1517475600 2018.02.01 09:00 155.21000000 155.28800000 155.17200000 155.32500000 155.13051601 0.11332454 8243 1517477400 2018.02.01 09:30 155.29200000 155.57300000 155.26700000 155.61500000 155.17265734 0.13137044 9172 1517479200 2018.02.01 10:00 155.57300000 156.09700000 155.57200000 156.26400000 155.26068998 0.23043992 12272 1517481000 2018.02.01 10:30 156.09700000 156.07400000 156.00200000 156.21900000 155.33814808 0.28723693 8218 1517482800 2018.02.01 11:00 156.07600000 156.31900000 156.07600000 156.44700000 155.43156254 0.36492935 8683 1517484600 2018.02.01 11:30 156.31800000 156.20400000 156.13100000 156.32100000 155.50512802 0.40299124 7956 1517486400 2018.02.01 12:00 156.20400000 156.12000000 156.08600000 156.23000000 155.56368725 0.42400155 6186 1517488200 2018.02.01 12:30 156.12000000 156.06900000 156.04400000 156.16300000 155.61181228 0.43335594 4493 1517490000 2018.02.01 13:00 156.06900000 156.18800000 156.00400000 156.28400000 155.66668730 0.45333734 6140 1517491800 2018.02.01 13:30 156.18800000 155.94000000 155.94000000 156.22600000 155.69271708 0.45703428 5533 1517493600 2018.02.01 14:00 155.93800000 155.82400000 155.76300000 155.97400000 155.70522021 0.45340291 6616 1517495400 2018.02.01 14:30 155.82600000 155.84100000 155.75100000 156.00500000 155.71815162 0.44262025 6817 1517497200 2018.02.01 15:00 155.84500000 155.91900000 155.84500000 156.10700000 155.73728004 0.43694885 7488 1517499000 2018.02.01 15:30 155.91700000 155.68200000 155.50600000 155.94600000 155.73201527 0.42238112 9756 1517500800 2018.02.01 16:00 155.68200000 155.34200000 155.23600000 155.68900000 155.69487096 0.41212140 7338 1517502600 2018.02.01 16:30 155.34300000 155.50900000 155.25700000 155.51700000 155.67716897 0.39576875 9579 1517504400 2018.02.01 17:00 155.51100000 155.44800000 155.40500000 155.71400000 155.65534335 0.38483713 10640 1517506200 2018.02.01 17:30 155.44800000 155.71700000 155.38300000 155.86700000 155.66121541 0.36717738 10923 1517508000 2018.02.01 18:00 155.71700000 155.78800000 155.55800000 155.84800000 155.67329013 0.34769898 8971 1517509800 2018.02.01 18:30 155.79000000 155.99900000 155.77700000 156.04600000 155.70431012 0.32503726 7806 1517511600 2018.02.01 19:00 155.99700000 156.02900000 155.96800000 156.14000000 155.73523297 0.30346612 7049 1517513400 2018.02.01 19:30 156.02900000 155.91000000 155.83100000 156.08200000 155.75187745 0.29506503 4940 1517515200 2018.02.01 20:00 155.91000000 156.08500000 155.90000000 156.11000000 155.78360340 0.27971788 3764 1517517000 2018.02.01 20:30 156.08700000 156.02500000 155.91300000 156.09200000 155.80659356 0.26872357 4267 1517518800 2018.02.01 21:00 156.02500000 156.10700000 155.98600000 156.13600000 155.83520369 0.24453432 5505 1517520600 2018.02.01 21:30 156.10500000 156.05600000 155.95200000 156.10900000 155.85623191 0.23237140 5831 1517522400 2018.02.01 22:00 156.05600000 155.99000000 155.96700000 156.12000000 155.86897173 0.22613569 6319 1517524200 2018.02.01 22:30 155.99100000 155.99200000 155.90700000 156.05000000 155.88068871 0.22364552 7125 1517526000 2018.02.01 23:00 155.99200000 156.00600000 155.91700000 156.05600000 155.89262312 0.21611561 3950 1517527800 2018.02.01 23:30 156.00600000 156.03700000 155.96800000 156.08900000 155.90637330 0.22040060 3437 1517529600 2018.02.02 00:00 155.98100000 156.09000000 155.89200000 156.16700000 155.92386155 0.22627494 1743 1517531400 2018.02.02 00:30 156.08800000 156.11000000 156.02200000 156.15100000 155.94158903 0.23244690 2948 1517533200 2018.02.02 01:00 156.11100000 156.06100000 156.05700000 156.13700000 155.95296150 0.23624903 2165 1517535000 2018.02.02 01:30 156.06000000 156.06300000 156.03100000 156.13100000 155.96344136 0.23148745 2819 1517536800 2018.02.02 02:00 156.06300000 156.00500000 155.95500000 156.09100000 155.96739932 0.18567366 3691 1517538600 2018.02.02 02:30 156.00500000 156.13300000 155.96800000 156.13500000 155.98317082 0.15846209 4648 1517540400 2018.02.02 03:00 156.13200000 156.03800000 156.02300000 156.33700000 155.98839264 0.10327545 10316 1517542200 2018.02.02 03:30 156.03900000 156.09700000 155.92300000 156.12900000 155.99873620 0.08244652 7739 1517544000 2018.02.02 04:00 156.09900000 156.11000000 156.05200000 156.19700000 156.00933275 0.06543830 4861 1517545800 2018.02.02 04:30 156.11300000 156.29400000 156.11300000 156.33900000 156.03644392 0.07882450 7409 1517547600 2018.02.02 05:00 156.29500000 156.44900000 156.28100000 156.49800000 156.07573497 0.11231130 5330 1517549400 2018.02.02 05:30 156.44700000 156.30300000 156.29400000 156.44900000 156.09737926 0.11458876 3208 1517551200 2018.02.02 06:00 156.30500000 156.37700000 156.30100000 156.40900000 156.12400981 0.12918392 2601 1517553000 2018.02.02 06:30 156.37900000 156.37500000 156.33700000 156.42300000 156.14791364 0.13932283 3019 1517554800 2018.02.02 07:00 156.37500000 156.37100000 156.31100000 156.39100000 156.16915996 0.14923016 2876 1517556600 2018.02.02 07:30 156.37100000 156.33900000 156.32800000 156.41300000 156.18533520 0.15350873 2938 1517558400 2018.02.02 08:00 156.33900000 156.48700000 156.26200000 156.50100000 156.21406518 0.16415113 5964 1517560200 2018.02.02 08:30 156.48700000 156.58200000 156.46500000 156.60700000 156.24910659 0.17976797 4719 1517562000 2018.02.02 09:00 156.58300000 156.42500000 156.38600000 156.60000000 156.26585834 0.17772054 6993 1517563800 2018.02.02 09:30 156.42700000 156.40000000 156.28200000 156.45700000 156.27863374 0.17405354 7036 1517565600 2018.02.02 10:00 156.39900000 156.35200000 156.30800000 156.50600000 156.28562100 0.17021858 8949 1517567400 2018.02.02 10:30 156.35300000 156.11900000 156.02900000 156.39400000 156.26975234 0.16895167 8839 1517569200 2018.02.02 11:00 156.12100000 156.23500000 156.08700000 156.28500000 156.26644259 0.16275669 7663 1517571000 2018.02.02 11:30 156.22900000 156.20000000 156.04100000 156.22900000 156.26011472 0.15782975 6950 1517572800 2018.02.02 12:00 156.19800000 156.20000000 156.03700000 156.27500000 156.25438951 0.14920106 5934 1517574600 2018.02.02 12:30 156.20100000 156.23500000 156.09900000 156.27300000 156.25254289 0.14735206 4898 1517576400 2018.02.02 13:00 156.23600000 156.35300000 156.17700000 156.43000000 156.26211024 0.13714716 5304 1517578200 2018.02.02 13:30 156.35400000 156.25900000 156.20100000 156.39100000 156.26181402 0.13222355 3922 1517580000 2018.02.02 14:00 156.25900000 156.21400000 156.19900000 156.31400000 156.25726031 0.13066224 3604 1517581800 2018.02.02 14:30 156.21300000 156.20500000 156.17600000 156.29100000 156.25228313 0.13353205 4728 1517583600 2018.02.02 15:00 156.20400000 156.17700000 156.09000000 156.29700000 156.24511331 0.13062960 6289 1517585400 2018.02.02 15:30 156.18400000 156.15200000 156.03800000 156.42300000 156.23624538 0.13576709 21396 1517587200 2018.02.02 16:00 156.15000000 156.24800000 156.04600000 156.30400000 156.23736487 0.13158870 11639 1517589000 2018.02.02 16:30 156.25000000 156.11900000 156.03400000 156.31200000 156.22609202 0.13504965 10573 1517590800 2018.02.02 17:00 156.11800000 155.97500000 155.76000000 156.13000000 156.20217850 0.15071884 11864 1517592600 2018.02.02 17:30 155.97500000 155.89500000 155.72000000 155.97500000 156.17292340 0.17222228 10157 1517594400 2018.02.02 18:00 155.89600000 155.83700000 155.79300000 156.04000000 156.14093070 0.18359968 9107 1517596200 2018.02.02 18:30 155.83800000 155.94700000 155.75800000 156.05800000 156.12246111 0.16597776 8002 1517598000 2018.02.02 19:00 155.94700000 155.91600000 155.83700000 156.02900000 156.10279814 0.16324148 8214 1517599800 2018.02.02 19:30 155.91400000 155.91900000 155.91400000 156.01400000 156.08529356 0.15844203 6600 1517601600 2018.02.02 20:00 155.91900000 155.98500000 155.86400000 155.98700000 156.07574179 0.15034582 7336 1517603400 2018.02.02 20:30 155.98500000 155.94300000 155.87100000 156.00500000 156.06309972 0.15550624 6027 1517605200 2018.02.02 21:00 155.94300000 155.87000000 155.79700000 155.94800000 156.04470927 0.16005940 7776 1517607000 2018.02.02 21:30 155.87000000 155.76500000 155.74800000 155.99500000 156.01807029 0.17287771 8058 1517608800 2018.02.02 22:00 155.76600000 155.57900000 155.57500000 155.78500000 155.97625407 0.20146452 8139 1517610600 2018.02.02 22:30 155.57700000 155.48600000 155.48400000 155.62200000 155.92956321 0.23005875 7657 1517612400 2018.02.02 23:00 155.48600000 155.58300000 155.41600000 155.59200000 155.89655719 0.22945612 4130 1517614200 2018.02.02 23:30 155.58300000 155.52100000 155.50000000 155.60200000 155.86078984 0.23635016 3656 1517788800 2018.02.05 00:00 155.35600000 155.50300000 155.34100000 155.54600000 155.82671461 0.24203243 4821 1517790600 2018.02.05 00:30 155.50300000 155.41400000 155.38400000 155.53000000 155.78740846 0.25032855 8212 1517792400 2018.02.05 01:00 155.41400000 155.13500000 155.03200000 155.42900000 155.72527432 0.28370783 9381 1517794200 2018.02.05 01:30 155.13400000 155.26100000 155.11000000 155.36300000 155.68105772 0.29303048 4499 1517796000 2018.02.05 02:00 155.26000000 155.17400000 155.11400000 155.41300000 155.63276651 0.29321861 9756 1517797800 2018.02.05 02:30 155.17400000 155.11100000 155.05400000 155.23100000 155.58307446 0.30174596 8595 1517799600 2018.02.05 03:00 155.11100000 155.03800000 154.87900000 155.15200000 155.53116261 0.31947646 7481 1517801400 2018.02.05 03:30 155.03800000 155.11200000 155.02800000 155.21500000 155.49124236 0.32821336 6229 1517803200 2018.02.05 04:00 155.11200000 155.11000000 155.01300000 155.15400000 155.45493356 0.33514005 6186 1517805000 2018.02.05 04:30 155.10900000 155.12400000 155.04200000 155.15500000 155.42341608 0.32878703 5081 1517806800 2018.02.05 05:00 155.12500000 155.20400000 155.11200000 155.24600000 155.40251931 0.31556811 4298 1517808600 2018.02.05 05:30 155.20400000 155.18500000 155.17000000 155.30600000 155.38180319 0.29857914 4347 1517810400 2018.02.05 06:00 155.18700000 155.23700000 155.15700000 155.24800000 155.36801241 0.26797044 3365 1517812200 2018.02.05 06:30 155.23600000 155.28400000 155.21400000 155.33300000 155.36001122 0.23486819 3837 1517814000 2018.02.05 07:00 155.28400000 155.35400000 155.27300000 155.36800000 155.35943873 0.20518861 3336 1517815800 2018.02.05 07:30 155.35400000 155.29600000 155.27800000 155.37600000 155.35339694 0.18227248 3814 1517817600 2018.02.05 08:00 155.29600000 155.28700000 155.13300000 155.31400000 155.34707342 0.17290495 5518 1517819400 2018.02.05 08:30 155.28900000 155.19800000 155.19200000 155.34200000 155.33287596 0.16635324 4487 1517821200 2018.02.05 09:00 155.19800000 155.06000000 154.97700000 155.23500000 155.30688777 0.15367960 6874 1517823000 2018.02.05 09:30 155.06000000 154.86100000 154.84800000 155.15500000 155.26442227 0.15417660 10131 1517824800 2018.02.05 10:00 154.86300000 155.04600000 154.82400000 155.07200000 155.24362015 0.14143385 10964 1517826600 2018.02.05 10:30 155.04600000 155.12900000 154.99800000 155.30300000 155.23270394 0.13232173 8126 1517828400 2018.02.05 11:00 155.13000000 155.36800000 155.13000000 155.39000000 155.24558928 0.14028076 7580 1517830200 2018.02.05 11:30 155.35000000 155.11800000 155.02600000 155.35000000 155.23343792 0.13662000 7444 1517832000 2018.02.05 12:00 155.11800000 155.04600000 155.04300000 155.24900000 155.21558669 0.13373353 5053 1517833800 2018.02.05 12:30 155.04500000 154.98100000 154.96500000 155.07400000 155.19324510 0.13320175 3881 1517835600 2018.02.05 13:00 154.98000000 154.88400000 154.80600000 154.98900000 155.16379319 0.13891635 4985 1517837400 2018.02.05 13:30 154.88400000 154.19700000 154.05600000 154.89000000 155.07171765 0.24968574 9405 1517839200 2018.02.05 14:00 154.19700000 154.09600000 154.05100000 154.27400000 154.97879216 0.33771537 7627 1517841000 2018.02.05 14:30 154.09700000 154.13100000 153.95800000 154.24700000 154.89805005 0.39821123 6891 1517842800 2018.02.05 15:00 154.13300000 154.35700000 154.13300000 154.41500000 154.84652147 0.42086846 8270 1517844600 2018.02.05 15:30 154.35900000 154.23700000 154.21100000 154.36000000 154.78847181 0.44780097 6247 1517846400 2018.02.05 16:00 154.24400000 154.11500000 153.94600000 154.24400000 154.72433163 0.47480575 6828 1517848200 2018.02.05 16:30 154.11700000 154.11900000 153.93500000 154.15200000 154.66668100 0.48934326 13048 1517850000 2018.02.05 17:00 154.11900000 154.56400000 154.04900000 154.60200000 154.65690186 0.46709405 11967 1517851800 2018.02.05 17:30 154.56300000 154.30800000 154.28800000 154.56300000 154.62367311 0.45623287 8987 1517853600 2018.02.05 18:00 154.30700000 154.25600000 154.18000000 154.39800000 154.58865662 0.44297404 8887 1517855400 2018.02.05 18:30 154.25600000 154.37600000 154.03600000 154.40300000 154.56840361 0.42578883 6923 1517857200 2018.02.05 19:00 154.37400000 154.21600000 154.09900000 154.38900000 154.53484136 0.42032435 6648 1517859000 2018.02.05 19:30 154.21500000 154.30200000 154.20200000 154.39800000 154.51266600 0.41819479 5748 1517860800 2018.02.05 20:00 154.29800000 153.95800000 153.91100000 154.29800000 154.45984066 0.41978723 8190 1517862600 2018.02.05 20:30 153.95800000 154.07300000 153.84100000 154.07900000 154.42299869 0.40106013 7250 1517864400 2018.02.05 21:00 154.06900000 153.76000000 153.72900000 154.07000000 154.35985596 0.36542864 6613 1517866200 2018.02.05 21:30 153.76000000 153.58400000 153.51800000 153.76000000 154.28596492 0.35813355 9935 1517868000 2018.02.05 22:00 153.58500000 153.27700000 153.00300000 153.63600000 154.18987302 0.37547537 27342 1517869800 2018.02.05 22:30 153.28100000 152.53900000 152.52800000 153.36500000 154.03264702 0.48185122 19496 1517871600 2018.02.05 23:00 152.53900000 152.64100000 152.39200000 152.77300000 153.90010921 0.53836608 12650 1517873400 2018.02.05 23:30 152.64100000 152.35500000 152.28300000 152.70800000 153.75295595 0.64466302 10255 1517875200 2018.02.06 00:00 152.21000000 152.42900000 152.18700000 152.47000000 153.62686491 0.72113145 3466 1517877000 2018.02.06 00:30 152.42900000 152.42000000 152.34300000 152.55600000 153.51192539 0.78029617 4952 1517878800 2018.02.06 01:00 152.42000000 152.50400000 152.34200000 152.57500000 153.41593250 0.80646805 5762 1517880600 2018.02.06 01:30 152.50600000 152.05900000 152.01900000 152.51500000 153.28670083 0.86330861 7866 1517882400 2018.02.06 02:00 152.06100000 152.59300000 151.92500000 152.61800000 153.22063409 0.86982427 12738 1517884200 2018.02.06 02:30 152.59400000 152.43400000 152.28900000 152.59400000 153.14571655 0.87723426 11467 1517886000 2018.02.06 03:00 152.43400000 152.32500000 152.30900000 152.52600000 153.06755307 0.84878426 9372 1517887800 2018.02.06 03:30 152.32700000 151.61500000 151.44300000 152.36200000 152.92921468 0.87930701 18422 1517889600 2018.02.06 04:00 151.61400000 151.54800000 151.41200000 151.71800000 152.79767043 0.89634149 19047 1517891400 2018.02.06 04:30 151.54600000 151.66600000 151.49200000 151.77000000 152.68989229 0.87076737 11957 1517893200 2018.02.06 05:00 151.66600000 151.84200000 151.65500000 151.89200000 152.60914065 0.82781108 7876 1517895000 2018.02.06 05:30 151.84200000 151.60200000 151.55900000 151.85700000 152.51322249 0.76987187 8907 1517896800 2018.02.06 06:00 151.60400000 151.54400000 151.46600000 151.68700000 152.42091559 0.72828442 8918 1517898600 2018.02.06 06:30 151.54100000 151.49000000 151.20300000 151.57900000 152.33225696 0.65245056 9896 1517900400 2018.02.06 07:00 151.48900000 151.90000000 151.44800000 151.97500000 152.29108963 0.57046278 10661 1517902200 2018.02.06 07:30 151.89800000 152.05900000 151.85300000 152.22000000 152.26898585 0.48830555 10901 1517904000 2018.02.06 08:00 152.06100000 151.96100000 151.86000000 152.21600000 152.23965387 0.42654085 9627 1517905800 2018.02.06 08:30 151.96100000 152.19200000 151.91300000 152.34000000 152.23511540 0.41946466 7770 1517907600 2018.02.06 09:00 152.19200000 152.40400000 152.15200000 152.56900000 152.25119965 0.41886329 16671 1517909400 2018.02.06 09:30 152.40600000 152.19900000 151.98600000 152.49800000 152.24622826 0.41588678 16223 1517911200 2018.02.06 10:00 152.19800000 152.65000000 152.13600000 152.72300000 152.28468271 0.44270379 17521 1517913000 2018.02.06 10:30 152.64800000 152.79500000 152.51400000 152.84100000 152.33328436 0.48105069 12608 1517914800 2018.02.06 11:00 152.79500000 152.69800000 152.51900000 152.86600000 152.36801918 0.50545909 9735 1517916600 2018.02.06 11:30 152.70000000 152.53400000 152.33700000 152.73800000 152.38382688 0.51062171 10343 1517918400 2018.02.06 12:00 152.53600000 152.16000000 152.15300000 152.55400000 152.36251003 0.49858931 9687 1517920200 2018.02.06 12:30 152.15800000 152.44600000 152.11700000 152.52600000 152.37046146 0.50320609 10088 1517922000 2018.02.06 13:00 152.44300000 152.15800000 152.15300000 152.45800000 152.35022703 0.49370802 8094 1517923800 2018.02.06 13:30 152.15800000 151.86200000 151.69200000 152.18900000 152.30372922 0.45407218 10653 1517925600 2018.02.06 14:00 151.86200000 151.86000000 151.66500000 151.98400000 152.26146929 0.41488517 14657 1517927400 2018.02.06 14:30 151.85900000 151.53300000 151.51500000 151.93800000 152.19209127 0.40320251 13149 1517929200 2018.02.06 15:00 151.53400000 151.65200000 151.53400000 151.91800000 152.14065400 0.40330222 17283 1517931000 2018.02.06 15:30 151.65400000 151.68100000 151.34700000 151.72400000 152.09687743 0.39508800 16750 1517932800 2018.02.06 16:00 151.68400000 151.69900000 151.54600000 151.80100000 152.05898434 0.38748526 13307 1517934600 2018.02.06 16:30 151.69900000 151.86500000 151.50700000 152.14000000 152.04050964 0.37184003 21486 1517936400 2018.02.06 17:00 151.86500000 151.43900000 151.38900000 151.97700000 151.98322301 0.40569672 22231 1517938200 2018.02.06 17:30 151.43900000 152.00600000 151.30300000 152.05900000 151.98539225 0.40481035 20838 1517940000 2018.02.06 18:00 152.00800000 152.03800000 151.85300000 152.12300000 151.99040251 0.40363517 15757 1517941800 2018.02.06 18:30 152.03800000 152.31200000 151.97900000 152.50700000 152.02103084 0.40039057 12717 1517943600 2018.02.06 19:00 152.31000000 152.53100000 152.29600000 152.60100000 152.06959933 0.40012214 11489 1517945400 2018.02.06 19:30 152.53100000 152.62700000 152.53100000 152.84100000 152.12268511 0.41411014 11217 1517947200 2018.02.06 20:00 152.62700000 152.70400000 152.37800000 152.71300000 152.17804843 0.42039940 10449 1517949000 2018.02.06 20:30 152.70200000 152.49300000 152.49200000 152.72000000 152.20804382 0.40908674 9178 1517950800 2018.02.06 21:00 152.49300000 152.38700000 152.31900000 152.54600000 152.22508727 0.40118062 8293 1517952600 2018.02.06 21:30 152.38800000 152.59900000 152.29600000 152.69000000 152.26069800 0.41612128 9255 1517954400 2018.02.06 22:00 152.60000000 152.71200000 152.57800000 152.84600000 152.30367915 0.44260465 11136 1517956200 2018.02.06 22:30 152.71400000 152.81100000 152.71200000 152.89700000 152.35199542 0.47443596 10499 1517958000 2018.02.06 23:00 152.81100000 152.84100000 152.75500000 152.86100000 152.39856728 0.50310149 5113 1517959800 2018.02.06 23:30 152.83900000 152.83900000 152.75400000 152.91000000 152.44051326 0.51399824 3822 1517961600 2018.02.07 00:00 152.77200000 152.82300000 152.65700000 152.86900000 152.47694056 0.51740645 2133 1517963400 2018.02.07 00:30 152.82300000 153.10900000 152.79900000 153.12200000 152.53713670 0.51090914 6085 1517965200 2018.02.07 01:00 153.10900000 152.93400000 152.93000000 153.11300000 152.57493321 0.48971842 4721 1517967000 2018.02.07 01:30 152.93300000 153.01200000 152.89700000 153.03800000 152.61655861 0.46722820 4885 1517968800 2018.02.07 02:00 153.01400000 152.68100000 152.59700000 153.05200000 152.62269589 0.42120569 8991 1517970600 2018.02.07 02:30 152.68000000 152.74400000 152.65900000 152.88800000 152.63424866 0.38796427 6587 1517972400 2018.02.07 03:00 152.74600000 152.65500000 152.64900000 152.77400000 152.63622498 0.28120552 5704 1517974200 2018.02.07 03:30 152.65500000 152.84100000 152.63000000 152.88000000 152.65572736 0.24455173 5408 1517976000 2018.02.07 04:00 152.84500000 152.73100000 152.72400000 152.98100000 152.66289619 0.20037315 5342 1517977800 2018.02.07 04:30 152.73100000 152.54900000 152.52800000 152.79500000 152.65204893 0.19036808 6401 1517979600 2018.02.07 05:00 152.55000000 152.62900000 152.52100000 152.75300000 152.64985379 0.18949283 7326 1517981400 2018.02.07 05:30 152.62800000 152.67100000 152.56900000 152.70800000 152.65186772 0.18855181 5941 1517983200 2018.02.07 06:00 152.67200000 152.65200000 152.57200000 152.69200000 152.65188032 0.18818551 4369 1517985000 2018.02.07 06:30 152.65300000 152.61500000 152.59100000 152.67700000 152.64836791 0.18671717 3434 1517986800 2018.02.07 07:00 152.61500000 152.48800000 152.39300000 152.61700000 152.63309477 0.18966692 4354 1517988600 2018.02.07 07:30 152.49000000 152.41700000 152.38800000 152.51300000 152.61251432 0.20731489 3887 1517990400 2018.02.07 08:00 152.41600000 152.31100000 152.26500000 152.44500000 152.58379867 0.23214824 5520 1517992200 2018.02.07 08:30 152.31200000 152.50100000 152.26000000 152.52500000 152.57591308 0.23148064 5407 1517994000 2018.02.07 09:00 152.50000000 152.50300000 152.48100000 152.77300000 152.56896898 0.22782068 10184 1517995800 2018.02.07 09:30 152.50200000 152.15700000 152.13100000 152.56500000 152.52973384 0.25442192 10460 1517997600 2018.02.07 10:00 152.15800000 151.86100000 151.68300000 152.17800000 152.46604490 0.31013811 12378 1517999400 2018.02.07 10:30 151.86100000 152.06600000 151.84400000 152.18700000 152.42794539 0.30238275 9238 1518001200 2018.02.07 11:00 152.06600000 151.88500000 151.75400000 152.09200000 152.37623630 0.32145845 7919 1518003000 2018.02.07 11:30 151.88500000 151.86900000 151.81600000 151.97600000 152.32792808 0.32343485 7717 1518004800 2018.02.07 12:00 151.87000000 151.53800000 151.52300000 151.88000000 152.25269684 0.37907184 6395 1518006600 2018.02.07 12:30 151.53800000 151.38400000 151.35600000 151.58900000 152.16996380 0.43209065 7882 1518008400 2018.02.07 13:00 151.38400000 151.38400000 151.32400000 151.51900000 152.09511011 0.47307569 6144 1518010200 2018.02.07 13:30 151.38400000 151.65800000 151.36800000 151.86100000 152.05348057 0.46417345 8194 1518012000 2018.02.07 14:00 151.65800000 151.87300000 151.55200000 151.93300000 152.03629195 0.44470940 7392 1518013800 2018.02.07 14:30 151.87300000 151.95800000 151.79900000 152.10400000 152.02883557 0.43156492 7096 1518015600 2018.02.07 15:00 151.95700000 151.92500000 151.87700000 152.15800000 152.01894647 0.41231293 8149 1518017400 2018.02.07 15:30 151.92300000 151.88800000 151.76300000 151.99700000 152.00647538 0.38787514 7758 1518019200 2018.02.07 16:00 151.88700000 152.00300000 151.64500000 152.06000000 152.00614439 0.36002479 8220 1518021000 2018.02.07 16:30 152.00300000 152.22700000 151.79100000 152.23700000 152.02717826 0.33829146 15516 1518022800 2018.02.07 17:00 152.22800000 151.91500000 151.91400000 152.22800000 152.01649461 0.32134500 13668 1518024600 2018.02.07 17:30 151.91700000 151.68500000 151.62100000 152.07200000 151.98492370 0.31023168 14226 1518026400 2018.02.07 18:00 151.68500000 152.11400000 151.64200000 152.16400000 151.99721668 0.30580246 12860 1518028200 2018.02.07 18:30 152.11500000 152.02300000 151.84400000 152.12500000 151.99967223 0.28524130 10215 1518030000 2018.02.07 19:00 152.02300000 151.86900000 151.79300000 152.07700000 151.98722726 0.25754594 9063 1518031800 2018.02.07 19:30 151.86900000 152.02100000 151.68900000 152.07500000 151.99044371 0.25649943 10450 1518033600 2018.02.07 20:00 152.01700000 151.41800000 151.34000000 152.04900000 151.93592526 0.25957327 12476 1518035400 2018.02.07 20:30 151.41900000 151.62100000 151.39000000 151.74400000 151.90593238 0.25497257 9706 1518037200 2018.02.07 21:00 151.62100000 151.81000000 151.48100000 151.81600000 151.89679596 0.25251583 8078 1518039000 2018.02.07 21:30 151.80800000 151.86200000 151.68300000 152.04600000 151.89348206 0.25142377 9244 1518040800 2018.02.07 22:00 151.85700000 152.22400000 151.84200000 152.23700000 151.92495996 0.25791538 9551 1518042600 2018.02.07 22:30 152.22400000 152.10300000 152.06200000 152.27900000 151.94191615 0.23519737 8899 1518044400 2018.02.07 23:00 152.10300000 151.92600000 151.89700000 152.17000000 151.94040033 0.19915023 4821 1518046200 2018.02.07 23:30 151.92500000 151.76600000 151.64500000 151.96800000 151.92379078 0.19108005 5442 1518048000 2018.02.08 00:00 151.69800000 151.65000000 151.59700000 151.81000000 151.89771546 0.19897424 4076 1518049800 2018.02.08 00:30 151.65000000 151.70800000 151.56600000 151.72200000 151.87964732 0.20292954 4083 1518051600 2018.02.08 01:00 151.70900000 151.64300000 151.61600000 151.75800000 151.85710948 0.21005245 3696 1518053400 2018.02.08 01:30 151.64300000 151.49500000 151.45800000 151.66700000 151.82262287 0.22719086 5083 1518055200 2018.02.08 02:00 151.49600000 151.80200000 151.42900000 151.86900000 151.82065878 0.22382668 7189 1518057000 2018.02.08 02:30 151.80100000 151.76200000 151.72800000 151.91800000 151.81507223 0.20505636 7555 1518058800 2018.02.08 03:00 151.76400000 151.88500000 151.74000000 151.89500000 151.82173202 0.20440328 6905 1518060600 2018.02.08 03:30 151.88600000 151.81600000 151.70400000 151.91600000 151.82118611 0.20211979 7147 1518062400 2018.02.08 04:00 151.81300000 151.88300000 151.75000000 151.88300000 151.82707315 0.19201981 5059 1518064200 2018.02.08 04:30 151.88300000 151.93500000 151.87500000 152.01000000 151.83735190 0.18971640 5000 1518066000 2018.02.08 05:00 151.93500000 151.90500000 151.85500000 152.00900000 151.84379457 0.19116078 5013 1518067800 2018.02.08 05:30 151.90500000 151.86000000 151.84000000 151.98300000 151.84533795 0.18738097 4929 1518069600 2018.02.08 06:00 151.86100000 151.96800000 151.80600000 152.01100000 151.85702005 0.16492372 6056 1518071400 2018.02.08 06:30 151.96900000 152.05800000 151.93400000 152.07500000 151.87616100 0.16417237 6654 1518073200 2018.02.08 07:00 152.05800000 152.47600000 152.02000000 152.52200000 151.93328852 0.21638727 7467 1518075000 2018.02.08 07:30 152.47600000 152.47600000 152.24800000 152.49700000 151.98497533 0.25621533 6452 1518076800 2018.02.08 08:00 152.47600000 152.42700000 152.41200000 152.60700000 152.02707292 0.28141706 5920 1518078600 2018.02.08 08:30 152.42700000 152.48600000 152.38100000 152.61400000 152.07078026 0.31369526 6229 1518080400 2018.02.08 09:00 152.48500000 152.47500000 152.41400000 152.60300000 152.10927738 0.33834196 10136 1518082200 2018.02.08 09:30 152.47500000 152.04400000 152.00200000 152.50100000 152.10306048 0.32760243 10717 1518084000 2018.02.08 10:00 152.04500000 152.04800000 151.93300000 152.16000000 152.09781663 0.31022263 11928 1518085800 2018.02.08 10:30 152.04700000 151.84100000 151.83700000 152.15100000 152.07335790 0.29740264 9202 1518087600 2018.02.08 11:00 151.84400000 151.99900000 151.78700000 152.04100000 152.06627620 0.28094391 8539 1518089400 2018.02.08 11:30 151.99700000 152.11200000 151.93500000 152.12100000 152.07063084 0.25052855 7681 1518091200 2018.02.08 12:00 152.11200000 152.13700000 151.91900000 152.15300000 152.07695172 0.24352127 7347 1518093000 2018.02.08 12:30 152.13700000 152.31100000 152.10400000 152.37300000 152.09924203 0.23713844 8915 1518094800 2018.02.08 13:00 152.30900000 152.51100000 152.23800000 152.53000000 152.13845707 0.24674591 6543 1518096600 2018.02.08 13:30 152.51100000 152.21900000 152.12900000 152.52500000 152.14612783 0.23613462 9426 1518098400 2018.02.08 14:00 152.21500000 153.17500000 152.12400000 153.68600000 152.24411565 0.31580656 19047 1518100200 2018.02.08 14:30 153.17200000 153.36000000 153.12800000 153.56300000 152.35039035 0.39726875 17045 1518102000 2018.02.08 15:00 153.35800000 153.76500000 153.32900000 153.83600000 152.48511508 0.50610115 13835 1518103800 2018.02.08 15:30 153.76500000 153.81300000 153.58500000 153.90600000 152.61158031 0.58375831 12971 1518105600 2018.02.08 16:00 153.81200000 153.92500000 153.73700000 154.04300000 152.73666790 0.65508744 11770 1518107400 2018.02.08 16:30 153.92800000 153.64800000 153.46300000 153.93900000 152.82346143 0.68415015 14842 1518109200 2018.02.08 17:00 153.64900000 153.37300000 153.34700000 153.70400000 152.87579844 0.70144712 15138 1518111000 2018.02.08 17:30 153.37400000 152.98800000 152.84600000 153.51100000 152.88648430 0.69845174 16894 1518112800 2018.02.08 18:00 152.98800000 151.61300000 151.59200000 153.04100000 152.76520008 0.72521524 20664 1518114600 2018.02.08 18:30 151.61300000 151.81700000 151.59800000 152.22700000 152.67489531 0.74559620 17452 1518116400 2018.02.08 19:00 151.81900000 151.39600000 151.28100000 151.84300000 152.55309576 0.79589085 18216 1518118200 2018.02.08 19:30 151.39600000 151.07600000 150.82300000 151.66700000 152.41241997 0.86618657 18871 1518120000 2018.02.08 20:00 151.07600000 151.43700000 150.82700000 151.55600000 152.31952283 0.90603892 18290 1518121800 2018.02.08 20:30 151.43800000 151.80500000 151.39900000 151.85500000 152.27052066 0.91931218 16105 1518123600 2018.02.08 21:00 151.80400000 151.80800000 151.64400000 152.00400000 152.22647107 0.93572181 13226 1518125400 2018.02.08 21:30 151.80800000 151.55200000 151.52800000 151.83800000 152.16223573 0.96705302 11183 1518127200 2018.02.08 22:00 151.55000000 151.45500000 151.36000000 151.69700000 152.09487995 1.00189189 11784 1518129000 2018.02.08 22:30 151.45500000 151.10700000 151.07200000 151.48600000 152.00079614 1.05595249 11960 1518130800 2018.02.08 23:00 151.10800000 151.16400000 151.07200000 151.43800000 151.92110127 1.09317237 4983 1518132600 2018.02.08 23:30 151.16400000 151.29200000 151.16400000 151.34500000 151.86118687 1.12106533 2534 1518134400 2018.02.09 00:00 151.27300000 151.39100000 151.24000000 151.48800000 151.81640716 1.10132755 2745 1518136200 2018.02.09 00:30 151.39600000 151.40300000 151.34600000 151.54400000 151.77703505 1.06091374 1923 1518138000 2018.02.09 01:00 151.40700000 151.34100000 151.19100000 151.42700000 151.73550791 0.97734934 3769 1518139800 2018.02.09 01:30 151.34100000 151.28500000 151.18700000 151.40500000 151.69260239 0.87217801 4584 1518141600 2018.02.09 02:00 151.28700000 151.44200000 151.23200000 151.47400000 151.66873550 0.71869000 6600 1518143400 2018.02.09 02:30 151.44100000 151.57300000 151.39900000 151.66300000 151.65961783 0.56587882 6582 1518145200 2018.02.09 03:00 151.56900000 151.73900000 151.50200000 152.07900000 151.66717804 0.41917003 8812 1518147000 2018.02.09 03:30 151.73900000 151.61800000 151.59700000 151.94800000 151.66249441 0.29450051 10295 1518148800 2018.02.09 04:00 151.61800000 151.73300000 151.40900000 151.73600000 151.66920923 0.29910534 10317 1518150600 2018.02.09 04:30 151.73300000 151.67300000 151.49900000 151.79700000 151.66957026 0.29752405 7756 1518152400 2018.02.09 05:00 151.67300000 151.88100000 151.66400000 152.01400000 151.68970642 0.30773555 7033 1518154200 2018.02.09 05:30 151.88200000 151.90400000 151.83400000 152.10000000 151.71011534 0.29171004 9021 1518156000 2018.02.09 06:00 151.90500000 151.89300000 151.82400000 151.99500000 151.72753292 0.29801970 5560 1518157800 2018.02.09 06:30 151.89400000 151.73500000 151.69600000 151.93400000 151.72824407 0.29794675 4807 1518159600 2018.02.09 07:00 151.73500000 151.73800000 151.60800000 151.76700000 151.72917321 0.29799093 6246 1518161400 2018.02.09 07:30 151.73800000 151.96900000 151.71600000 152.02300000 151.75201386 0.31311984 5631 1518163200 2018.02.09 08:00 151.96900000 151.99200000 151.87300000 152.03100000 151.77486968 0.32291531 4743 1518165000 2018.02.09 08:30 151.99200000 152.19800000 151.98000000 152.33800000 151.81516780 0.32055703 6155 1518166800 2018.02.09 09:00 152.20100000 152.50100000 152.07300000 152.61400000 151.88048516 0.34988475 10950 1518168600 2018.02.09 09:30 152.50200000 152.57800000 152.38700000 152.67900000 151.94691514 0.38377038 10257 1518170400 2018.02.09 10:00 152.57900000 152.41100000 152.31700000 152.60400000 151.99111370 0.39351480 10670 1518172200 2018.02.09 10:30 152.41100000 152.55500000 152.39700000 152.75200000 152.04481716 0.40917350 9104 1518174000 2018.02.09 11:00 152.55500000 152.29700000 152.26600000 152.57000000 152.06883457 0.38942354 6849 1518175800 2018.02.09 11:30 152.29700000 151.78600000 151.69300000 152.32500000 152.04189794 0.34617342 10238 1518177600 2018.02.09 12:00 151.78700000 151.83500000 151.74300000 151.89300000 152.02219338 0.31929478 7344 1518179400 2018.02.09 12:30 151.83600000 151.68100000 151.57200000 151.88700000 151.98969877 0.31044330 9339 1518181200 2018.02.09 13:00 151.68100000 151.38900000 151.37000000 151.68600000 151.93248936 0.33482042 7841 1518183000 2018.02.09 13:30 151.39100000 150.89600000 150.72600000 151.40300000 151.83377609 0.41300375 15312 1518184800 2018.02.09 14:00 150.89700000 150.35200000 150.34300000 150.90500000 151.69265456 0.55503811 12902 1518186600 2018.02.09 14:30 150.35200000 150.30400000 149.98200000 150.39200000 151.56040174 0.67004604 11661 1518188400 2018.02.09 15:00 150.30300000 150.52700000 150.27600000 150.62300000 151.46198253 0.73464795 11042 1518190200 2018.02.09 15:30 150.52800000 150.81500000 150.37700000 151.07700000 151.40036515 0.76198429 14891 1518192000 2018.02.09 16:00 150.81500000 150.44100000 150.43300000 150.86500000 151.30899704 0.81199343 9760 1518193800 2018.02.09 16:30 150.44100000 150.44400000 150.20200000 150.63600000 151.22661637 0.85543419 18766 1518195600 2018.02.09 17:00 150.44000000 150.22500000 150.22500000 150.49500000 151.13122433 0.90688540 15109 1518197400 2018.02.09 17:30 150.22400000 150.02900000 149.81300000 150.30700000 151.02625059 0.95274911 19690 1518199200 2018.02.09 18:00 150.02700000 149.97700000 149.86400000 150.20400000 150.92632196 0.98653716 17312 1518201000 2018.02.09 18:30 149.97800000 149.57500000 149.47800000 150.26300000 150.79762463 1.02611947 12979 1518202800 2018.02.09 19:00 149.57300000 149.25900000 149.17200000 149.66900000 150.65108895 1.04778546 14644 1518204600 2018.02.09 19:30 149.26000000 149.47100000 148.94000000 149.50100000 150.53869953 1.01536312 15137 1518206400 2018.02.09 20:00 149.47100000 149.16700000 149.08400000 149.47100000 150.40806148 0.99811715 12626 1518208200 2018.02.09 20:30 149.16400000 149.49100000 148.91800000 149.69000000 150.32072229 0.91168408 14169 1518210000 2018.02.09 21:00 149.49000000 149.86600000 149.48600000 150.18500000 150.27741540 0.80804047 17881 1518211800 2018.02.09 21:30 149.86700000 149.90900000 149.74100000 150.08000000 150.24232822 0.73994795 14765 1518213600 2018.02.09 22:00 149.90900000 150.13000000 149.70400000 150.22000000 150.23163030 0.64844187 13466 1518215400 2018.02.09 22:30 150.13100000 150.36800000 150.10300000 150.52700000 150.24461789 0.56492136 13066 1518217200 2018.02.09 23:00 150.36500000 150.41300000 150.33400000 150.50700000 150.26065428 0.51040725 4955 1518219000 2018.02.09 23:30 150.41300000 150.45200000 150.39400000 150.50100000 150.27887768 0.49978092 3642 1518393600 2018.02.12 00:00 150.23900000 150.43200000 150.20700000 150.43200000 150.29346076 0.50709358 4041 1518395400 2018.02.12 00:30 150.43200000 150.51300000 150.37200000 150.51300000 150.31436926 0.51876044 1981 1518397200 2018.02.12 01:00 150.51500000 150.28900000 150.21900000 150.51500000 150.31195314 0.51543825 5018 1518399000 2018.02.12 01:30 150.29100000 150.40400000 150.27000000 150.44600000 150.32071951 0.50817727 2966 1518400800 2018.02.12 02:00 150.40200000 150.09300000 150.01800000 150.44000000 150.29903193 0.49776724 5361 1518402600 2018.02.12 02:30 150.09000000 150.20600000 150.00400000 150.24300000 150.29017175 0.49210982 5249 1518404400 2018.02.12 03:00 150.20600000 150.31700000 150.17400000 150.42800000 150.29272682 0.49334856 7211 1518406200 2018.02.12 03:30 150.31900000 150.27400000 150.26700000 150.34800000 150.29094331 0.48887611 5337 1518408000 2018.02.12 04:00 150.27400000 150.30200000 150.25500000 150.35600000 150.29199633 0.48434879 2987 1518409800 2018.02.12 04:30 150.30400000 150.48600000 150.27400000 150.52200000 150.31047287 0.46743941 3896 1518411600 2018.02.12 05:00 150.48800000 150.52800000 150.42900000 150.58200000 150.33118974 0.41525169 3778 1518413400 2018.02.12 05:30 150.52700000 150.68100000 150.46200000 150.69700000 150.36450500 0.38773410 5201 1518415200 2018.02.12 06:00 150.68300000 150.74300000 150.66300000 150.78000000 150.40055215 0.30351420 4842 1518417000 2018.02.12 06:30 150.74100000 150.65200000 150.63400000 150.76800000 150.42449956 0.23827230 4048 1518418800 2018.02.12 07:00 150.65200000 150.69400000 150.56000000 150.69900000 150.45016627 0.21683669 2991 1518420600 2018.02.12 07:30 150.69100000 150.67600000 150.60100000 150.74800000 150.47167424 0.19010844 2793 1518422400 2018.02.12 08:00 150.67200000 150.63500000 150.57800000 150.70100000 150.48722908 0.17974533 3719 1518424200 2018.02.12 08:30 150.63600000 150.60000000 150.48600000 150.65200000 150.49796917 0.18091336 3638 1518426000 2018.02.12 09:00 150.59900000 150.46600000 150.43800000 150.60600000 150.49492448 0.17964355 6446 1518427800 2018.02.12 09:30 150.46500000 150.22100000 150.18100000 150.55300000 150.46883644 0.18660407 7465 1518429600 2018.02.12 10:00 150.22000000 150.33900000 150.01400000 150.36600000 150.45647106 0.18822943 9345 1518431400 2018.02.12 10:30 150.33900000 150.50300000 150.20800000 150.82600000 150.46090239 0.18816874 9872 1518433200 2018.02.12 11:00 150.50600000 150.63100000 150.50600000 150.79900000 150.47710216 0.18778091 9194 1518435000 2018.02.12 11:30 150.63100000 150.53200000 150.44800000 150.71300000 150.48233053 0.18749180 6838 1518436800 2018.02.12 12:00 150.53400000 150.37100000 150.30100000 150.54300000 150.47172762 0.16890673 5770 1518438600 2018.02.12 12:30 150.37300000 150.69000000 150.35300000 150.72500000 150.49251547 0.16102450 5013 1518440400 2018.02.12 13:00 150.69000000 150.62400000 150.51000000 150.82300000 150.50503780 0.15623998 4905 1518442200 2018.02.12 13:30 150.62600000 150.51800000 150.47400000 150.72500000 150.50627230 0.14715384 4808 1518444000 2018.02.12 14:00 150.51700000 150.54700000 150.42900000 150.60900000 150.51015113 0.13882908 5450 1518445800 2018.02.12 14:30 150.54500000 150.30000000 150.22800000 150.58100000 150.49013673 0.15280750 5176 1518447600 2018.02.12 15:00 150.30000000 150.17000000 150.10900000 150.41400000 150.45964752 0.17816249 6596 1518449400 2018.02.12 15:30 150.16900000 150.00300000 149.98900000 150.25200000 150.41615728 0.21154193 6715 1518451200 2018.02.12 16:00 150.00600000 150.01600000 149.86900000 150.11800000 150.37804706 0.22839295 8034 1518453000 2018.02.12 16:30 150.01700000 150.10100000 150.01700000 150.32000000 150.35166163 0.23618637 13900 1518454800 2018.02.12 17:00 150.10400000 149.83100000 149.66300000 150.19600000 150.30207481 0.26383846 13737 1518456600 2018.02.12 17:30 149.82900000 149.88600000 149.69100000 149.96500000 150.26244863 0.27673211 13111 1518458400 2018.02.12 18:00 149.88700000 149.97200000 149.79600000 150.04300000 150.23478686 0.27854900 10243 1518460200 2018.02.12 18:30 149.97200000 150.23500000 149.81000000 150.25000000 150.23480716 0.26630426 8482 1518462000 2018.02.12 19:00 150.23500000 150.24500000 150.08300000 150.42800000 150.23577791 0.26105697 6922 1518463800 2018.02.12 19:30 150.24600000 150.17200000 150.14000000 150.27100000 150.22970382 0.26262055 4961 1518465600 2018.02.12 20:00 150.17500000 150.19600000 150.09000000 150.22000000 150.22649393 0.26219070 5057 1518467400 2018.02.12 20:30 150.19700000 150.34800000 150.17800000 150.40900000 150.23806594 0.25455896 3798 1518469200 2018.02.12 21:00 150.34700000 150.40000000 150.24200000 150.42100000 150.25348823 0.24087165 3601 1518471000 2018.02.12 21:30 150.40000000 150.25400000 150.21700000 150.43200000 150.25353697 0.23268360 4493 1518472800 2018.02.12 22:00 150.25400000 150.36000000 150.23000000 150.41100000 150.26367631 0.23308125 4350 1518474600 2018.02.12 22:30 150.35900000 150.26000000 150.13700000 150.39100000 150.26332618 0.21262836 7255 1518476400 2018.02.12 23:00 150.26000000 150.31300000 150.20600000 150.35700000 150.26805702 0.19847263 2958 1518478200 2018.02.12 23:30 150.31400000 150.35400000 150.28200000 150.36600000 150.27624207 0.19454691 1849 1518480000 2018.02.13 00:00 150.31000000 150.32500000 150.22700000 150.34200000 150.28088568 0.18748809 1188 1518481800 2018.02.13 00:30 150.32600000 150.42700000 150.32600000 150.46200000 150.29480133 0.19705195 3009 1518483600 2018.02.13 01:00 150.42900000 150.60800000 150.42200000 150.62100000 150.32462977 0.22042665 2563 1518485400 2018.02.13 01:30 150.60800000 150.56300000 150.45100000 150.60800000 150.34733170 0.22464351 3045 1518487200 2018.02.13 02:00 150.56300000 150.34200000 150.32900000 150.56300000 150.34682392 0.21186848 6036 1518489000 2018.02.13 02:30 150.34400000 150.36700000 150.34400000 150.50100000 150.34874545 0.20536534 4992 1518490800 2018.02.13 03:00 150.36900000 150.41800000 150.29400000 150.49200000 150.35534112 0.17224562 4378 1518492600 2018.02.13 03:30 150.41800000 150.47000000 150.39800000 150.54000000 150.36626102 0.14125457 3990 1518494400 2018.02.13 04:00 150.46800000 150.42800000 150.41100000 150.53300000 150.37214092 0.11201416 3110 1518496200 2018.02.13 04:30 150.43000000 150.41900000 150.33000000 150.46700000 150.37660369 0.10869253 3263 1518498000 2018.02.13 05:00 150.41900000 150.45900000 150.36700000 150.53200000 150.38445096 0.10671287 2540 1518499800 2018.02.13 05:30 150.45900000 150.28700000 150.26800000 150.45900000 150.37516991 0.09801716 3646 1518501600 2018.02.13 06:00 150.28700000 150.16200000 150.15600000 150.36300000 150.35486802 0.10396894 5091 1518503400 2018.02.13 06:30 150.16200000 150.06500000 149.97100000 150.16500000 150.32726154 0.12758306 5567 1518505200 2018.02.13 07:00 150.06600000 149.94500000 149.89300000 150.06700000 150.29085568 0.16020811 6219 1518507000 2018.02.13 07:30 149.94600000 150.00800000 149.92400000 150.06400000 150.26391704 0.17994413 4553 1518508800 2018.02.13 08:00 150.01200000 149.87800000 149.81700000 150.06100000 150.22716304 0.20911319 5850 1518510600 2018.02.13 08:30 149.87800000 149.85000000 149.80800000 149.97300000 150.19124275 0.23704264 4063 1518512400 2018.02.13 09:00 149.85000000 149.52500000 149.48900000 149.85600000 150.12779106 0.29747275 7726 1518514200 2018.02.13 09:30 149.52400000 149.31200000 149.27400000 149.55800000 150.05009667 0.36791423 13816 1518516000 2018.02.13 10:00 149.31200000 149.18900000 148.97500000 149.33100000 149.96808746 0.43530254 11466 1518517800 2018.02.13 10:30 149.18800000 149.15400000 149.08900000 149.36800000 149.89055533 0.48403442 8821 1518519600 2018.02.13 11:00 149.15600000 149.39000000 149.14800000 149.53200000 149.84288339 0.48465397 8611 1518521400 2018.02.13 11:30 149.38600000 149.46700000 149.22900000 149.66300000 149.80708497 0.47482577 9025 1518523200 2018.02.13 12:00 149.46700000 149.66000000 149.43900000 149.75400000 149.79307688 0.46440114 7928 1518525000 2018.02.13 12:30 149.66000000 149.75600000 149.49700000 149.76700000 149.78954575 0.44719075 7235 1518526800 2018.02.13 13:00 149.75600000 149.66300000 149.51400000 149.76000000 149.77749377 0.42748077 5142 1518528600 2018.02.13 13:30 149.66300000 149.64900000 149.56700000 149.69900000 149.76525627 0.40076578 3800 1518530400 2018.02.13 14:00 149.65100000 149.64900000 149.55400000 149.67700000 149.75418424 0.37369973 5101 1518532200 2018.02.13 14:30 149.65200000 149.57700000 149.39000000 149.66800000 149.73730955 0.34448031 6189 1518534000 2018.02.13 15:00 149.58100000 149.22400000 149.16100000 149.63300000 149.68842293 0.31883676 8835 1518535800 2018.02.13 15:30 149.22300000 149.21100000 149.17300000 149.37600000 149.64295408 0.30113765 7089 1518537600 2018.02.13 16:00 149.21100000 149.59800000 149.21100000 149.60500000 149.63867274 0.27724818 7354 1518539400 2018.02.13 16:30 149.59600000 149.61100000 149.44400000 149.65100000 149.63603724 0.25969199 14577 1518541200 2018.02.13 17:00 149.61100000 149.49600000 149.45300000 149.71000000 149.62270036 0.24769559 10850 1518543000 2018.02.13 17:30 149.49600000 149.16800000 149.16600000 149.55900000 149.57939556 0.23586678 11088 1518544800 2018.02.13 18:00 149.16900000 149.45700000 149.10400000 149.51100000 149.56773884 0.22304610 10448 1518546600 2018.02.13 18:30 149.45900000 149.47100000 149.34700000 149.51800000 149.55852562 0.21061441 6883 1518548400 2018.02.13 19:00 149.47100000 149.29200000 149.25700000 149.53400000 149.53314223 0.20730078 5181 1518550200 2018.02.13 19:30 149.28900000 149.31400000 149.21100000 149.37700000 149.51227154 0.19971568 4585 1518552000 2018.02.13 20:00 149.31300000 149.55400000 149.29500000 149.58200000 149.51624568 0.18739122 4228 1518553800 2018.02.13 20:30 149.55400000 149.36200000 149.34200000 149.55600000 149.50155561 0.16985087 4138 1518555600 2018.02.13 21:00 149.35900000 149.50500000 149.34600000 149.52800000 149.50188365 0.16804515 3618 1518557400 2018.02.13 21:30 149.50500000 149.45300000 149.37700000 149.50500000 149.49722806 0.16777458 3683 1518559200 2018.02.13 22:00 149.45300000 149.60900000 149.43500000 149.62400000 149.50787301 0.16705716 4504 1518561000 2018.02.13 22:30 149.60800000 149.70400000 149.58400000 149.72800000 149.52655177 0.16794296 4137 1518562800 2018.02.13 23:00 149.70200000 149.76200000 149.69700000 149.79600000 149.54897541 0.18024503 1994 1518564600 2018.02.13 23:30 149.76200000 149.77600000 149.71900000 149.82200000 149.57059680 0.19390181 1982 1518566400 2018.02.14 00:00 149.76300000 149.73900000 149.65500000 149.76800000 149.58663520 0.20351398 2467 1518568200 2018.02.14 00:30 149.74100000 149.73700000 149.68300000 149.76700000 149.60095566 0.21252902 2880 1518570000 2018.02.14 01:00 149.73700000 149.63700000 149.62000000 149.75100000 149.60438845 0.19666503 1770 1518571800 2018.02.14 01:30 149.63500000 149.62200000 149.58800000 149.70000000 149.60606574 0.17652901 1333 1518573600 2018.02.14 02:00 149.62200000 149.69000000 149.61600000 149.74300000 149.61405948 0.18029007 3688 1518575400 2018.02.14 02:30 149.68800000 149.65900000 149.63600000 149.88400000 149.61833953 0.18212277 3987 1518577200 2018.02.14 03:00 149.65700000 149.54500000 149.46300000 149.68800000 149.61135481 0.17838869 5535 1518579000 2018.02.14 03:30 149.54700000 149.51400000 149.49900000 149.65600000 149.60208293 0.14761164 4175 1518580800 2018.02.14 04:00 149.51400000 149.39300000 149.30500000 149.60100000 149.58217027 0.14804685 6253 1518582600 2018.02.14 04:30 149.39300000 149.19600000 149.07400000 149.43400000 149.54539215 0.16725523 7106 1518584400 2018.02.14 05:00 149.19600000 148.97200000 148.88000000 149.19600000 149.49078337 0.20804997 8522 1518586200 2018.02.14 05:30 148.97300000 148.73600000 148.71500000 149.08800000 149.41889924 0.27907982 8672 1518588000 2018.02.14 06:00 148.73800000 148.73400000 148.63500000 148.80800000 149.35367074 0.33315122 6733 1518589800 2018.02.14 06:30 148.73400000 148.81900000 148.70300000 148.91500000 149.30274972 0.36969581 6111 1518591600 2018.02.14 07:00 148.81900000 149.02200000 148.81600000 149.07100000 149.27601165 0.38123377 4912 1518593400 2018.02.14 07:30 149.02400000 148.95200000 148.93600000 149.11800000 149.24515340 0.39631410 5068 1518595200 2018.02.14 08:00 148.95200000 149.07100000 148.94400000 149.12200000 149.22856736 0.39519565 3726 1518597000 2018.02.14 08:30 149.07100000 148.98900000 148.92400000 149.09900000 149.20575142 0.39091775 3600 1518598800 2018.02.14 09:00 148.98900000 149.05700000 148.95800000 149.07600000 149.19158462 0.37566631 5292 1518600600 2018.02.14 09:30 149.05600000 149.24000000 149.05600000 149.38000000 149.19619561 0.35142350 8784 1518602400 2018.02.14 10:00 149.23900000 149.06100000 148.99800000 149.30700000 149.18331984 0.33283039 7691 1518604200 2018.02.14 10:30 149.06200000 149.24100000 148.87300000 149.24700000 149.18881318 0.30883466 5831 1518606000 2018.02.14 11:00 149.24100000 149.14700000 149.12300000 149.30300000 149.18483098 0.29221953 5637 1518607800 2018.02.14 11:30 149.14700000 149.07600000 148.91800000 149.15600000 149.17446612 0.27555794 6447 1518609600 2018.02.14 12:00 149.07500000 149.01700000 148.91800000 149.15000000 149.15946935 0.25007190 5259 1518611400 2018.02.14 12:30 149.01700000 148.99000000 148.93000000 149.04100000 149.14332941 0.22241459 4298 1518613200 2018.02.14 13:00 148.99000000 148.73900000 148.73200000 149.02000000 149.10482185 0.20913998 5071 1518615000 2018.02.14 13:30 148.73700000 148.70500000 148.69200000 148.87700000 149.06674358 0.19345796 4093 1518616800 2018.02.14 14:00 148.70400000 148.83400000 148.66100000 148.87700000 149.04457752 0.17735183 3623 1518618600 2018.02.14 14:30 148.83100000 148.68000000 148.61700000 148.84200000 149.00985585 0.17853741 4179 1518620400 2018.02.14 15:00 148.68000000 148.78900000 148.60100000 148.97900000 148.98882196 0.17875905 7222 1518622200 2018.02.14 15:30 148.78200000 148.34000000 147.96500000 148.98200000 148.92702939 0.21390830 25921 1518624000 2018.02.14 16:00 148.34900000 148.29500000 148.14300000 148.36900000 148.86683612 0.25420718 15479 1518625800 2018.02.14 16:30 148.29700000 148.55900000 148.27600000 148.68000000 148.83751839 0.26734717 17371 1518627600 2018.02.14 17:00 148.55800000 148.80200000 148.54500000 149.16500000 148.83413569 0.26481947 18578 1518629400 2018.02.14 17:30 148.80700000 149.13100000 148.67600000 149.30900000 148.86240848 0.26755608 19921 1518631200 2018.02.14 18:00 149.13000000 149.38200000 149.00500000 149.43100000 148.91189339 0.28508182 14702 1518633000 2018.02.14 18:30 149.38100000 149.32200000 149.29800000 149.59600000 148.95095116 0.30041414 11115 1518634800 2018.02.14 19:00 149.32200000 149.50700000 149.29900000 149.56500000 149.00390819 0.32986108 8951 1518636600 2018.02.14 19:30 149.50700000 149.62800000 149.48000000 149.68900000 149.06334551 0.36603386 7112 1518638400 2018.02.14 20:00 149.62800000 149.52600000 149.51500000 149.74100000 149.10740784 0.39177107 9407 1518640200 2018.02.14 20:30 149.52700000 149.61000000 149.52100000 149.66800000 149.15527376 0.42120960 7572 1518642000 2018.02.14 21:00 149.60800000 149.66000000 149.59900000 149.81600000 149.20334293 0.45226568 6242 1518643800 2018.02.14 21:30 149.65900000 149.76000000 149.58200000 149.88000000 149.25635788 0.48665501 7416 1518645600 2018.02.14 22:00 149.75900000 149.87800000 149.75900000 150.02400000 149.31556190 0.52392603 6138 1518647400 2018.02.14 22:30 149.87600000 149.88600000 149.74300000 149.93500000 149.36988933 0.55338073 6039 1518649200 2018.02.14 23:00 149.88500000 149.82800000 149.81100000 149.90900000 149.41351892 0.55948020 2881 1518651000 2018.02.14 23:30 149.82800000 149.80300000 149.75100000 149.87500000 149.45061236 0.55515200 2891 1518652800 2018.02.15 00:00 149.72100000 149.83000000 149.65300000 149.87100000 149.48674451 0.55478729 1500 1518654600 2018.02.15 00:30 149.82900000 149.80600000 149.76300000 149.84100000 149.51714980 0.53716239 2855 1518656400 2018.02.15 01:00 149.80600000 149.48300000 149.46000000 149.82500000 149.51389744 0.51122588 6599 1518658200 2018.02.15 01:30 149.48100000 149.32600000 149.12400000 149.56000000 149.49600244 0.43850669 7753 1518660000 2018.02.15 02:00 149.32500000 149.31800000 149.30000000 149.54500000 149.47904983 0.34964444 9189 1518661800 2018.02.15 02:30 149.31900000 149.49800000 149.27300000 149.61400000 149.48085461 0.28230241 7564 1518663600 2018.02.15 03:00 149.49700000 149.37300000 149.32000000 149.80200000 149.47058274 0.24357793 8254 1518665400 2018.02.15 03:30 149.37300000 149.41300000 149.27000000 149.45500000 149.46509867 0.23471329 8322 1518667200 2018.02.15 04:00 149.41300000 149.29100000 149.26900000 149.48100000 149.44851784 0.24614609 4346 1518669000 2018.02.15 04:30 149.29300000 149.15200000 148.93500000 149.33300000 149.42027805 0.26895998 7982 1518670800 2018.02.15 05:00 149.15100000 149.30400000 149.11400000 149.31400000 149.40920395 0.27576851 5067 1518672600 2018.02.15 05:30 149.30300000 149.35100000 149.29700000 149.40500000 149.40366072 0.27471611 4826 1518674400 2018.02.15 06:00 149.35400000 149.12800000 149.10900000 149.36400000 149.37740731 0.29342842 5790 1518676200 2018.02.15 06:30 149.12900000 149.35400000 149.09400000 149.40700000 149.37517805 0.28995301 5803 1518678000 2018.02.15 07:00 149.35300000 149.31600000 149.21300000 149.38200000 149.36954204 0.28580704 4153 1518679800 2018.02.15 07:30 149.31600000 149.33200000 149.23100000 149.37000000 149.36596661 0.27378997 3094 1518681600 2018.02.15 08:00 149.33200000 149.15700000 149.10600000 149.33200000 149.34606503 0.26014373 5807 1518683400 2018.02.15 08:30 149.15700000 149.18900000 149.01100000 149.22400000 149.33110645 0.23779411 4501 1518685200 2018.02.15 09:00 149.18800000 149.25200000 149.06700000 149.29000000 149.32357251 0.21298946 10322 1518687000 2018.02.15 09:30 149.25200000 149.47000000 149.12400000 149.48000000 149.33751798 0.18418220 12843 1518688800 2018.02.15 10:00 149.47000000 149.55600000 149.34400000 149.63200000 149.35832579 0.15476699 11516 1518690600 2018.02.15 10:30 149.55400000 149.44000000 149.36400000 149.61100000 149.36610429 0.12118909 7103 1518692400 2018.02.15 11:00 149.43800000 149.40400000 149.27300000 149.47300000 149.36971340 0.11975117 5545 1518694200 2018.02.15 11:30 149.40300000 149.62000000 149.38500000 149.71400000 149.39355022 0.13813194 6534 1518696000 2018.02.15 12:00 149.61900000 149.82100000 149.56900000 149.85700000 149.43425973 0.17725664 5731 1518697800 2018.02.15 12:30 149.82300000 149.84100000 149.67800000 149.94600000 149.47299689 0.21108689 6542 1518699600 2018.02.15 13:00 149.84100000 149.82400000 149.78200000 149.88800000 149.50642576 0.23557809 4750 1518701400 2018.02.15 13:30 149.82400000 149.86200000 149.73400000 149.87600000 149.54028997 0.25978553 6098 1518703200 2018.02.15 14:00 149.86300000 150.08700000 149.84000000 150.17400000 149.59235760 0.29840264 7309 1518705000 2018.02.15 14:30 150.08800000 149.95400000 149.88900000 150.11800000 149.62679973 0.30419323 5758 1518706800 2018.02.15 15:00 149.95500000 149.95300000 149.90500000 150.18400000 149.65786642 0.31409764 7606 1518708600 2018.02.15 15:30 149.96100000 149.95800000 149.87400000 150.06500000 149.68645057 0.32242196 9991 1518710400 2018.02.15 16:00 149.95700000 149.90900000 149.87100000 150.03600000 149.70764576 0.30711423 6846 1518712200 2018.02.15 16:30 149.90900000 149.88800000 149.47900000 149.93500000 149.72482235 0.30373421 11715 1518714000 2018.02.15 17:00 149.88800000 149.59800000 149.53200000 149.92700000 149.71274403 0.28840806 13472 1518715800 2018.02.15 17:30 149.59900000 149.36200000 149.26300000 149.64100000 149.67933984 0.28194033 13334 1518717600 2018.02.15 18:00 149.36200000 149.64800000 149.25500000 149.68800000 149.67635509 0.25675106 11901 1518719400 2018.02.15 18:30 149.65000000 149.54500000 149.39800000 149.66100000 149.66384508 0.23589437 6911 1518721200 2018.02.15 19:00 149.54600000 149.89200000 149.47000000 149.93600000 149.68557412 0.21747579 10110 1518723000 2018.02.15 19:30 149.89000000 149.84100000 149.70500000 149.89300000 149.70037659 0.21092017 7544 1518724800 2018.02.15 20:00 149.83800000 149.83000000 149.80700000 149.97700000 149.71272167 0.20705176 6436 1518726600 2018.02.15 20:30 149.82800000 149.74900000 149.67100000 149.83000000 149.71617675 0.19689910 6109 1518728400 2018.02.15 21:00 149.74900000 149.82500000 149.72600000 149.82500000 149.72654087 0.18124932 5246 1518730200 2018.02.15 21:30 149.82500000 149.74000000 149.68000000 149.83700000 149.72782269 0.17913644 5153 1518732000 2018.02.15 22:00 149.74600000 149.58000000 149.49900000 149.83100000 149.71374434 0.18659669 5807 1518733800 2018.02.15 22:30 149.57900000 149.57900000 149.49400000 149.61200000 149.70091155 0.19186557 4510 1518735600 2018.02.15 23:00 149.57900000 149.51100000 149.41200000 149.65400000 149.68282473 0.20130454 3736 1518737400 2018.02.15 23:30 149.51200000 149.66100000 149.49000000 149.67500000 149.68074619 0.19811255 2118 1518739200 2018.02.16 00:00 149.60000000 149.59800000 149.55600000 149.67700000 149.67286560 0.17942623 2513 1518741000 2018.02.16 00:30 149.59000000 149.57500000 149.49100000 149.65200000 149.66354506 0.17186934 3377 1518742800 2018.02.16 01:00 149.57600000 149.70600000 149.55900000 149.73900000 149.66758839 0.15863025 2319 1518744600 2018.02.16 01:30 149.70400000 149.64900000 149.48800000 149.70400000 149.66581807 0.14500411 4726 1518746400 2018.02.16 02:00 149.64900000 149.77000000 149.57000000 149.78800000 149.67574016 0.13594712 5934 1518748200 2018.02.16 02:30 149.77000000 149.81400000 149.68800000 149.91000000 149.68890776 0.13195881 5558 1518750000 2018.02.16 03:00 149.81400000 149.74200000 149.68500000 149.96200000 149.69396417 0.13133129 5294 1518751800 2018.02.16 03:30 149.74200000 149.75800000 149.67100000 149.82400000 149.70006282 0.10908058 3692 1518753600 2018.02.16 04:00 149.75800000 149.75500000 149.62400000 149.85200000 149.70529493 0.10899173 6431 1518755400 2018.02.16 04:30 149.75500000 149.78600000 149.68100000 149.86200000 149.71298113 0.10384190 6009 1518757200 2018.02.16 05:00 149.78500000 149.86900000 149.78200000 149.89300000 149.72784007 0.10248012 4006 1518759000 2018.02.16 05:30 149.86900000 149.78300000 149.77800000 149.93800000 149.73309339 0.10093095 4299 1518760800 2018.02.16 06:00 149.78300000 149.34000000 149.19100000 149.78300000 149.69565593 0.12482446 13390 1518762600 2018.02.16 06:30 149.34300000 149.43800000 149.28700000 149.46800000 149.67111727 0.13525928 6891 1518764400 2018.02.16 07:00 149.43800000 149.58600000 149.41900000 149.60300000 149.66301086 0.13187578 4804 1518766200 2018.02.16 07:30 149.58500000 149.50400000 149.44700000 149.58600000 149.64786697 0.13490887 4157 1518768000 2018.02.16 08:00 149.50300000 149.45200000 149.32900000 149.57100000 149.62921297 0.14171994 4625 1518769800 2018.02.16 08:30 149.45400000 149.46400000 149.37200000 149.52400000 149.61347840 0.14781377 3168 1518771600 2018.02.16 09:00 149.46600000 149.56900000 149.43300000 149.67500000 149.60924237 0.14721896 5498 1518773400 2018.02.16 09:30 149.56900000 149.66900000 149.50700000 149.70500000 149.61493357 0.14623596 6115 1518775200 2018.02.16 10:00 149.66900000 149.59400000 149.41900000 149.72100000 149.61293990 0.14663232 8603 1518777000 2018.02.16 10:30 149.59400000 149.45600000 149.40700000 149.61400000 149.59799324 0.15345815 5850 1518778800 2018.02.16 11:00 149.45600000 149.47900000 149.30900000 149.58900000 149.58666055 0.15616844 6330 1518780600 2018.02.16 11:30 149.47800000 149.47100000 149.35600000 149.69300000 149.57564526 0.16002409 7186 1518782400 2018.02.16 12:00 149.47000000 149.47400000 149.37800000 149.49700000 149.56596476 0.15749209 5780 1518784200 2018.02.16 12:30 149.47600000 149.17800000 149.13300000 149.48000000 149.52901573 0.17548508 6519 1518786000 2018.02.16 13:00 149.17800000 149.43800000 149.13000000 149.44600000 149.52034757 0.17156523 5745 1518787800 2018.02.16 13:30 149.43600000 149.29400000 149.22500000 149.44700000 149.49879066 0.17335239 4271 1518789600 2018.02.16 14:00 149.29300000 149.28700000 149.25900000 149.37600000 149.47862012 0.17242832 6846 1518791400 2018.02.16 14:30 149.28800000 149.28300000 149.19800000 149.29900000 149.45998963 0.16544317 5090 1518793200 2018.02.16 15:00 149.28300000 148.98100000 148.94200000 149.28300000 149.41437157 0.17453380 6099 1518795000 2018.02.16 15:30 148.98400000 148.89100000 148.88900000 149.15700000 149.36452666 0.19405608 7988 1518796800 2018.02.16 16:00 148.89300000 148.89100000 148.79600000 148.94000000 149.31942888 0.22663193 8919 1518798600 2018.02.16 16:30 148.89300000 149.19200000 148.89100000 149.24800000 149.30729280 0.22922909 11191 1518800400 2018.02.16 17:00 149.19400000 149.11700000 149.06400000 149.26500000 149.28916967 0.22754426 9740 1518802200 2018.02.16 17:30 149.11700000 148.85100000 148.77400000 149.15800000 149.24743923 0.24868278 9674 1518804000 2018.02.16 18:00 148.85100000 149.00500000 148.85100000 149.25000000 149.22434978 0.25434132 8610 1518805800 2018.02.16 18:30 149.00300000 149.10800000 148.96500000 149.12800000 149.21326885 0.25187030 5473 1518807600 2018.02.16 19:00 149.10700000 149.18200000 149.09700000 149.22900000 149.21029086 0.23945895 5363 1518809400 2018.02.16 19:30 149.18100000 148.94600000 148.89300000 149.21700000 149.18512030 0.22522186 5057 1518811200 2018.02.16 20:00 148.94700000 149.00000000 148.89500000 149.06200000 149.16748980 0.20994172 5594 1518813000 2018.02.16 20:30 149.00200000 148.85700000 148.85000000 149.07400000 149.13791934 0.21059935 6719 1518814800 2018.02.16 21:00 148.85800000 148.90500000 148.80600000 148.95900000 149.11573655 0.20207978 8722 1518816600 2018.02.16 21:30 148.90400000 149.06500000 148.85500000 149.08700000 149.11090450 0.18573915 5563 1518818400 2018.02.16 22:00 149.06300000 149.07500000 149.02300000 149.15200000 149.10748502 0.16659365 4259 1518820200 2018.02.16 22:30 149.07500000 148.96700000 148.95000000 149.10200000 149.09410549 0.16607411 2716 1518822000 2018.02.16 23:00 148.96500000 149.01400000 148.91800000 149.03100000 149.08647640 0.14596444 2062 1518823800 2018.02.16 23:30 149.01300000 149.07800000 148.94500000 149.10600000 149.08566912 0.13810519 1749 1518998400 2018.02.19 00:00 148.93200000 149.12100000 148.93200000 149.14100000 149.08903397 0.13235785 3380 1519000200 2018.02.19 00:30 149.12200000 149.16400000 149.11900000 149.22100000 149.09617359 0.13018465 3582 1519002000 2018.02.19 01:00 149.16300000 149.09200000 149.04000000 149.18300000 149.09577611 0.12739732 3631 1519003800 2018.02.19 01:30 149.09200000 149.10800000 148.96100000 149.11500000 149.09694029 0.11949613 3876 1519005600 2018.02.19 02:00 149.10800000 149.26900000 149.09400000 149.27100000 149.11332693 0.12351440 5806 1519007400 2018.02.19 02:30 149.26900000 149.24200000 149.15700000 149.31500000 149.12558150 0.13142683 6684 1519009200 2018.02.19 03:00 149.24000000 149.10300000 149.10300000 149.27900000 149.12343088 0.13041106 4828 1519011000 2018.02.19 03:30 149.10400000 149.06600000 149.02100000 149.17700000 149.11796128 0.11352712 6530 1519012800 2018.02.19 04:00 149.07200000 149.14400000 149.05800000 149.16500000 149.12044115 0.11181249 3552 1519014600 2018.02.19 04:30 149.14000000 149.11500000 149.08600000 149.16400000 149.11992295 0.11157787 2460 1519016400 2018.02.19 05:00 149.11500000 149.20100000 149.11100000 149.25600000 149.12764457 0.11538756 2774 1519018200 2018.02.19 05:30 149.20300000 149.26600000 149.18900000 149.34200000 149.14082128 0.11712742 4287 1519020000 2018.02.19 06:00 149.26600000 149.22100000 149.19600000 149.31400000 149.14845735 0.11693898 3734 1519021800 2018.02.19 06:30 149.21900000 149.28100000 149.21500000 149.36600000 149.16108046 0.10517164 4736 1519023600 2018.02.19 07:00 149.28200000 149.24500000 149.21500000 149.32700000 149.16907280 0.09222585 3680 1519025400 2018.02.19 07:30 149.24500000 149.26400000 149.14400000 149.31700000 149.17811348 0.09385446 4735 1519027200 2018.02.19 08:00 149.26600000 149.34400000 149.23200000 149.40900000 149.19391220 0.10153329 5021 1519029000 2018.02.19 08:30 149.34600000 149.41900000 149.33900000 149.42800000 149.21534913 0.10481999 3524 1519030800 2018.02.19 09:00 149.41800000 149.33300000 149.22400000 149.44300000 149.22655398 0.10018285 6475 1519032600 2018.02.19 09:30 149.33100000 149.32100000 149.20700000 149.34700000 149.23554884 0.09823880 5091 1519034400 2018.02.19 10:00 149.32100000 149.36400000 149.28500000 149.39500000 149.24778228 0.10075556 5110 1519036200 2018.02.19 10:30 149.36600000 149.22600000 149.18300000 149.38800000 149.24570778 0.09879239 4137 1519038000 2018.02.19 11:00 149.22600000 149.33900000 149.22000000 149.34600000 149.25459275 0.09555674 3862 1519039800 2018.02.19 11:30 149.33900000 149.43300000 149.30600000 149.47200000 149.27158392 0.09879180 3891 1519041600 2018.02.19 12:00 149.43300000 149.40700000 149.30400000 149.43900000 149.28448069 0.10473138 2933 1519043400 2018.02.19 12:30 149.40700000 149.40800000 149.37500000 149.46700000 149.29624443 0.10955695 2911 1519045200 2018.02.19 13:00 149.41000000 149.39500000 149.34600000 149.46600000 149.30564972 0.10409915 3197 1519047000 2018.02.19 13:30 149.39400000 149.34900000 149.33900000 149.42200000 149.30977832 0.08995403 2450 1519048800 2018.02.19 14:00 149.35100000 149.21600000 149.20300000 149.37500000 149.30084705 0.08481578 2429 1519050600 2018.02.19 14:30 149.21800000 149.18600000 149.13200000 149.22500000 149.28990924 0.08041021 3103 1519052400 2018.02.19 15:00 149.18800000 149.22000000 149.16200000 149.26600000 149.28325122 0.08155623 2976 1519054200 2018.02.19 15:30 149.21900000 149.00900000 148.99400000 149.23600000 149.25713205 0.10909686 6365 1519056000 2018.02.19 16:00 149.00900000 149.02700000 148.95800000 149.10100000 149.23521471 0.12796612 3474 1519057800 2018.02.19 16:30 149.02700000 149.03300000 148.87700000 149.08100000 149.21595617 0.14244838 3417 1519059600 2018.02.19 17:00 149.03300000 149.01900000 148.93200000 149.04500000 149.19719844 0.15621528 3825 1519061400 2018.02.19 17:30 149.01900000 149.04300000 148.93100000 149.07500000 149.18251287 0.16513357 4758 1519063200 2018.02.19 18:00 149.04200000 149.18000000 148.98800000 149.20300000 149.18227355 0.16123312 3899 1519065000 2018.02.19 18:30 149.18000000 149.23800000 149.15500000 149.26500000 149.18758083 0.15097518 2150 1519066800 2018.02.19 19:00 149.23700000 149.26700000 149.16600000 149.28900000 149.19514456 0.14630976 2125 1519068600 2018.02.19 19:30 149.26500000 149.32600000 149.24100000 149.42200000 149.20760699 0.14370573 1924 1519070400 2018.02.19 20:00 149.32600000 149.29800000 149.28600000 149.40000000 149.21621584 0.13967513 3731 1519072200 2018.02.19 20:30 149.29900000 149.25300000 149.23100000 149.32400000 149.21971910 0.13954064 2125 1519074000 2018.02.19 21:00 149.25200000 149.25100000 149.20500000 149.31100000 149.22269823 0.13700091 5537 1519075800 2018.02.19 21:30 149.25500000 149.20100000 149.19400000 149.27500000 149.22063173 0.12868284 3946 1519077600 2018.02.19 22:00 149.20000000 149.21200000 149.17500000 149.27400000 149.21980966 0.12167114 3882 1519079400 2018.02.19 22:30 149.21000000 149.20600000 149.15900000 149.26700000 149.21849446 0.11394255 2990 1519081200 2018.02.19 23:00 149.20500000 149.22000000 149.18700000 149.24100000 149.21863784 0.10693063 4116 1519083000 2018.02.19 23:30 149.20300000 149.18200000 149.15600000 149.23600000 149.21514852 0.10192920 3383 1519084800 2018.02.20 00:00 149.17000000 149.16500000 149.11100000 149.25200000 149.21037247 0.10085520 1436 1519086600 2018.02.20 00:30 149.17300000 149.21000000 149.14100000 149.23200000 149.21033700 0.10069648 1739 1519088400 2018.02.20 01:00 149.21100000 149.26400000 149.18900000 149.30200000 149.21544776 0.10302070 2029 1519090200 2018.02.20 01:30 149.26600000 149.31800000 149.20500000 149.32800000 149.22521464 0.09741763 2194 1519092000 2018.02.20 02:00 149.31900000 149.43000000 149.26300000 149.44100000 149.24471801 0.10183423 5066 1519093800 2018.02.20 02:30 149.43000000 149.39600000 149.35100000 149.48100000 149.25912582 0.09895034 4656 1519095600 2018.02.20 03:00 149.39500000 149.21500000 149.16500000 149.40100000 149.25492336 0.08302970 6498 1519097400 2018.02.20 03:30 149.21300000 149.14700000 149.10500000 149.24000000 149.24464494 0.07220513 5232 1519099200 2018.02.20 04:00 149.14700000 149.17000000 149.09600000 149.20700000 149.23753590 0.07340208 3331 1519101000 2018.02.20 04:30 149.17000000 149.18300000 149.11500000 149.20700000 149.23234201 0.07515548 3331 1519102800 2018.02.20 05:00 149.18100000 149.15500000 149.12100000 149.18600000 149.22497610 0.07781981 2082 1519104600 2018.02.20 05:30 149.15800000 149.21300000 149.14900000 149.26500000 149.22383552 0.07467071 4132 1519106400 2018.02.20 06:00 149.21100000 149.25700000 149.17400000 149.28200000 149.22699404 0.07288048 2887 1519108200 2018.02.20 06:30 149.25800000 149.25700000 149.21700000 149.30600000 149.22985175 0.07279349 2597 1519110000 2018.02.20 07:00 149.25700000 149.27400000 149.21100000 149.29100000 149.23405635 0.07320438 2160 1519111800 2018.02.20 07:30 149.27400000 149.31400000 149.22600000 149.33200000 149.24167003 0.07483577 2831 1519113600 2018.02.20 08:00 149.31300000 149.37300000 149.27600000 149.38800000 149.25417764 0.08019108 3847 1519115400 2018.02.20 08:30 149.37100000 149.35700000 149.29100000 149.39500000 149.26397025 0.08320436 2707 1519117200 2018.02.20 09:00 149.35500000 149.28200000 149.25100000 149.37000000 149.26568737 0.08285927 5703 1519119000 2018.02.20 09:30 149.28000000 149.21300000 149.07000000 149.31400000 149.26066952 0.08135642 8221 1519120800 2018.02.20 10:00 149.21300000 149.46000000 149.20500000 149.46500000 149.27965338 0.08936967 7594 1519122600 2018.02.20 10:30 149.46000000 149.47500000 149.36900000 149.50800000 149.29825782 0.09849342 5716 1519124400 2018.02.20 11:00 149.47300000 149.52400000 149.44400000 149.72400000 149.31975707 0.11202503 6930 1519126200 2018.02.20 11:30 149.52400000 150.09400000 149.50500000 150.19900000 149.39349450 0.21226176 11510 1519128000 2018.02.20 12:00 150.09400000 149.98700000 149.81200000 150.16600000 149.45001883 0.26221578 7942 1519129800 2018.02.20 12:30 149.98700000 149.91800000 149.84400000 150.02000000 149.49458846 0.29427019 4936 1519131600 2018.02.20 13:00 149.91800000 149.66800000 149.64300000 149.93500000 149.51110385 0.29505420 4748 1519133400 2018.02.20 13:30 149.66800000 149.71500000 149.62300000 149.79700000 149.53052253 0.29235736 4929 1519135200 2018.02.20 14:00 149.71500000 149.81100000 149.66100000 149.82100000 149.55723467 0.29412079 4990 1519137000 2018.02.20 14:30 149.81100000 149.92100000 149.75800000 149.96300000 149.59187899 0.30059639 3861 1519138800 2018.02.20 15:00 149.92300000 150.01800000 149.88400000 150.04600000 149.63246194 0.30725961 5439 1519140600 2018.02.20 15:30 150.01800000 149.94600000 149.90900000 150.13400000 149.66232271 0.30620713 7420 1519142400 2018.02.20 16:00 149.94700000 150.04000000 149.85600000 150.05700000 149.69829197 0.31004914 8295 1519144200 2018.02.20 16:30 150.04100000 149.89200000 149.85700000 150.10900000 149.71674036 0.29978592 8022 1519146000 2018.02.20 17:00 149.89100000 149.85700000 149.75100000 149.93900000 149.73009842 0.28611238 7632 1519147800 2018.02.20 17:30 149.85700000 150.00000000 149.78500000 150.04600000 149.75580333 0.27863506 7777 1519149600 2018.02.20 18:00 150.00100000 150.19900000 149.90600000 150.23100000 149.79801254 0.28427448 7442 1519151400 2018.02.20 18:30 150.20300000 150.34000000 150.06200000 150.35700000 149.84963039 0.29389774 5619 1519153200 2018.02.20 19:00 150.34500000 150.25000000 150.23200000 150.38100000 149.88776083 0.28009913 5078 1519155000 2018.02.20 19:30 150.25000000 150.19500000 150.14200000 150.29700000 149.91702170 0.24421930 3863 1519156800 2018.02.20 20:00 150.19700000 150.08500000 150.05900000 150.20400000 149.93301964 0.22341712 3741 1519158600 2018.02.20 20:30 150.08500000 150.09700000 150.04500000 150.13900000 149.94863681 0.19903326 3653 1519160400 2018.02.20 21:00 150.09600000 149.98400000 149.93600000 150.12100000 149.95200474 0.17412808 4098 1519162200 2018.02.20 21:30 149.98400000 150.03500000 149.98400000 150.08600000 149.95990905 0.17027567 3534 1519164000 2018.02.20 22:00 150.03600000 149.99900000 149.95600000 150.08600000 149.96363200 0.16958782 3008 1519165800 2018.02.20 22:30 149.99900000 150.06100000 149.99900000 150.09900000 149.97290514 0.16863171 3102 1519167600 2018.02.20 23:00 150.06000000 150.11600000 150.04400000 150.11700000 149.98653322 0.15328010 1112 1519169400 2018.02.20 23:30 150.11700000 150.20100000 150.10100000 150.23600000 150.00695863 0.14084248 1360 1519171200 2018.02.21 00:00 150.17300000 150.15100000 150.14300000 150.21400000 150.02067685 0.13202425 600 1519173000 2018.02.21 00:30 150.15600000 150.18800000 150.14000000 150.20300000 150.03661239 0.12888242 515 1519174800 2018.02.21 01:00 150.18800000 150.21700000 150.16700000 150.22700000 150.05379216 0.12880240 1571 1519176600 2018.02.21 01:30 150.21800000 150.34100000 150.19900000 150.34900000 150.08114529 0.13294923 1698 1519178400 2018.02.21 02:00 150.33600000 150.34400000 150.23400000 150.41800000 150.10617907 0.13909096 4170 1519180200 2018.02.21 02:30 150.34700000 150.52000000 150.34400000 150.57400000 150.14559059 0.15167337 5892 1519182000 2018.02.21 03:00 150.51900000 150.56900000 150.43400000 150.59400000 150.18591530 0.15961787 5229 1519183800 2018.02.21 03:30 150.56800000 150.64800000 150.50300000 150.69700000 150.22992336 0.18095951 4662 1519185600 2018.02.21 04:00 150.64800000 150.63700000 150.57400000 150.69900000 150.26869257 0.20252342 4226 1519187400 2018.02.21 04:30 150.63700000 150.84300000 150.60400000 150.85800000 150.32338851 0.24425097 5251 1519189200 2018.02.21 05:00 150.84300000 150.90200000 150.79500000 150.93300000 150.37849437 0.28462298 4126 1519191000 2018.02.21 05:30 150.90000000 150.77500000 150.74900000 150.90000000 150.41625681 0.30306663 4148 1519192800 2018.02.21 06:00 150.77300000 150.64000000 150.53600000 150.81700000 150.43756568 0.30260963 7122 1519194600 2018.02.21 06:30 150.64000000 150.69700000 150.59100000 150.72500000 150.46227371 0.30320229 3901 1519196400 2018.02.21 07:00 150.69500000 150.65300000 150.60300000 150.73900000 150.48043812 0.28970677 4362 1519198200 2018.02.21 07:30 150.65300000 150.69600000 150.55200000 150.70000000 150.50096783 0.27856302 3494 1519200000 2018.02.21 08:00 150.69500000 150.65600000 150.61200000 150.70900000 150.51573279 0.25818830 3024 1519201800 2018.02.21 08:30 150.65600000 150.63600000 150.60300000 150.71500000 150.52718681 0.23883967 2902 1519203600 2018.02.21 09:00 150.63700000 150.66000000 150.63700000 150.83100000 150.53983569 0.22155899 3887 1519205400 2018.02.21 09:30 150.66000000 150.66400000 150.63100000 150.82600000 150.55166086 0.20856996 6206 1519207200 2018.02.21 10:00 150.66500000 150.22200000 150.22200000 150.66500000 150.52026459 0.20829103 7850 1519209000 2018.02.21 10:30 150.22300000 150.12900000 150.07800000 150.33100000 150.48300129 0.22538260 6816 1519210800 2018.02.21 11:00 150.12800000 150.29200000 149.98500000 150.29200000 150.46481070 0.22979368 5853 1519212600 2018.02.21 11:30 150.27500000 150.15300000 149.75300000 150.30600000 150.43511444 0.25266430 8844 1519214400 2018.02.21 12:00 150.14800000 149.96800000 149.90500000 150.17400000 150.39062735 0.29386553 5107 1519216200 2018.02.21 12:30 149.97000000 149.82500000 149.78500000 149.97300000 150.33675808 0.34297214 4649 1519218000 2018.02.21 13:00 149.82700000 149.60800000 149.48000000 149.85100000 150.26735255 0.40513427 5774 1519219800 2018.02.21 13:30 149.60800000 149.70400000 149.41200000 149.71500000 150.21369992 0.43795128 4836 1519221600 2018.02.21 14:00 149.70500000 149.69500000 149.58000000 149.79200000 150.16429993 0.46288916 6842 1519223400 2018.02.21 14:30 149.69600000 149.67600000 149.66400000 149.81600000 150.11779518 0.46808962 6199 1519225200 2018.02.21 15:00 149.67800000 149.66600000 149.60500000 149.73400000 150.07476706 0.46028033 6300 1519227000 2018.02.21 15:30 149.66800000 149.67000000 149.56900000 149.71600000 150.03621782 0.45423327 5653 1519228800 2018.02.21 16:00 149.66900000 149.88000000 149.61400000 149.88000000 150.02133993 0.43948904 9755 1519230600 2018.02.21 16:30 149.88200000 149.93300000 149.81600000 150.10500000 150.01292660 0.41525186 11247 1519232400 2018.02.21 17:00 149.93600000 150.25700000 149.87500000 150.45300000 150.03617169 0.38915746 10124 1519234200 2018.02.21 17:30 150.25600000 150.42500000 150.16000000 150.47700000 150.07320296 0.36731299 9504 1519236000 2018.02.21 18:00 150.42000000 150.14500000 150.11700000 150.43400000 150.08004077 0.34411597 9221 1519237800 2018.02.21 18:30 150.14500000 150.09800000 150.06700000 150.21800000 150.08175117 0.32115343 5318 1519239600 2018.02.21 19:00 150.09700000 150.15600000 150.08400000 150.21400000 150.08882249 0.29628598 3828 1519241400 2018.02.21 19:30 150.15400000 150.35200000 150.14700000 150.36300000 150.11388702 0.28311447 3082 1519243200 2018.02.21 20:00 150.35000000 150.28500000 150.24000000 150.36700000 150.13018349 0.29179807 2814 1519245000 2018.02.21 20:30 150.28600000 150.34200000 150.28400000 150.46800000 150.15035649 0.30460867 3789 1519246800 2018.02.21 21:00 150.34000000 150.35000000 150.15300000 150.50000000 150.16937016 0.31543286 20172 1519248600 2018.02.21 21:30 150.34800000 150.16500000 150.11400000 150.41700000 150.16895395 0.31520304 14893 1519250400 2018.02.21 22:00 150.16500000 150.06500000 149.96100000 150.18000000 150.15905358 0.30809219 12340 1519252200 2018.02.21 22:30 150.06600000 149.87200000 149.83200000 150.13000000 150.13171514 0.29402802 8001 1519254000 2018.02.21 23:00 149.87200000 149.93400000 149.79800000 149.96800000 150.11288513 0.26711224 3853 1519255800 2018.02.21 23:30 149.93400000 149.99000000 149.89700000 150.02800000 150.10118178 0.24971619 2181 1519257600 2018.02.22 00:00 149.97600000 149.87000000 149.79600000 149.98800000 150.07916447 0.23516093 2548 1519259400 2018.02.22 00:30 149.87100000 149.86300000 149.83100000 149.93900000 150.05857738 0.22223324 2443 1519261200 2018.02.22 01:00 149.85800000 149.60200000 149.59300000 149.91600000 150.01509382 0.23314000 1989 1519263000 2018.02.22 01:30 149.60600000 149.64300000 149.58600000 149.72400000 149.97965631 0.24465626 2171 1519264800 2018.02.22 02:00 149.64300000 149.74200000 149.64100000 149.78900000 149.95702238 0.25706456 4640 1519266600 2018.02.22 02:30 149.74200000 149.40300000 149.40200000 149.78400000 149.90425834 0.30276934 5717 1519268400 2018.02.22 03:00 149.40200000 149.05400000 149.04400000 149.49100000 149.82328136 0.37207929 7977 1519270200 2018.02.22 03:30 149.05500000 149.22900000 149.03700000 149.23800000 149.76668313 0.38831876 8875 1519272000 2018.02.22 04:00 149.23000000 149.22400000 149.15900000 149.29700000 149.71499902 0.41337554 5818 1519273800 2018.02.22 04:30 149.22200000 149.37300000 149.21400000 149.41800000 149.68242769 0.42150358 4393 1519275600 2018.02.22 05:00 149.37400000 149.26600000 149.26300000 149.37800000 149.64276791 0.42956932 2614 1519277400 2018.02.22 05:30 149.26400000 149.28400000 149.20400000 149.34900000 149.60859954 0.41568415 3446 1519279200 2018.02.22 06:00 149.28400000 149.33300000 149.24700000 149.35700000 149.58235196 0.39769687 3214 1519281000 2018.02.22 06:30 149.33400000 149.39900000 149.25600000 149.43900000 149.56488987 0.36478206 2763 1519282800 2018.02.22 07:00 149.39900000 149.36200000 149.36200000 149.48000000 149.54556702 0.32465773 3289 1519284600 2018.02.22 07:30 149.36200000 149.43100000 149.35200000 149.46100000 149.53465588 0.29499711 2620 1519286400 2018.02.22 08:00 149.43100000 149.30000000 149.23100000 149.45400000 149.51230770 0.27395716 4005 1519288200 2018.02.22 08:30 149.29700000 149.34900000 149.22000000 149.35100000 149.49675459 0.26312225 3712 1519290000 2018.02.22 09:00 149.34900000 149.25500000 149.17900000 149.40800000 149.47373034 0.24679764 5378 1519291800 2018.02.22 09:30 149.25600000 149.22800000 149.20700000 149.31900000 149.45032745 0.21952147 5142 1519293600 2018.02.22 10:00 149.22900000 149.15500000 148.96800000 149.23000000 149.42220103 0.20070871 6696 1519295400 2018.02.22 10:30 149.15300000 149.07600000 148.90300000 149.33200000 149.38922950 0.17867500 8981 1519297200 2018.02.22 11:00 149.07700000 148.95400000 148.87100000 149.17800000 149.34777907 0.18358122 8338 1519299000 2018.02.22 11:30 148.95400000 149.04300000 148.77800000 149.07600000 149.31875249 0.17461441 7560 1519300800 2018.02.22 12:00 149.04300000 149.12200000 148.97700000 149.16300000 149.30001416 0.14471884 5267 1519302600 2018.02.22 12:30 149.12300000 149.06000000 148.99900000 149.24400000 149.27715567 0.14275787 3917 1519304400 2018.02.22 13:00 149.06000000 148.96900000 148.94900000 149.10400000 149.24780751 0.14205488 3489 1519306200 2018.02.22 13:30 148.96800000 148.86000000 148.76200000 149.00800000 149.21087346 0.16022836 4242 1519308000 2018.02.22 14:00 148.86000000 149.01500000 148.85200000 149.03100000 149.19221885 0.16497115 6244 1519309800 2018.02.22 14:30 149.01600000 148.59900000 148.57700000 149.11500000 149.13572181 0.20478583 11057 1519311600 2018.02.22 15:00 148.60100000 148.77700000 148.53800000 148.85900000 149.10155783 0.21954458 7844 1519313400 2018.02.22 15:30 148.77700000 148.76700000 148.61400000 148.82900000 149.06969518 0.23069466 10960 1519315200 2018.02.22 16:00 148.76600000 148.99900000 148.72200000 149.02100000 149.06296231 0.22420601 8571 1519317000 2018.02.22 16:30 149.00200000 148.86800000 148.85900000 149.18400000 149.04439447 0.21618769 8967 1519318800 2018.02.22 17:00 148.87200000 148.76600000 148.65900000 148.92900000 149.01788071 0.21328325 10955 1519320600 2018.02.22 17:30 148.76500000 149.05000000 148.75200000 149.08300000 149.02093969 0.19251454 8677 1519322400 2018.02.22 18:00 149.05200000 149.18200000 148.96800000 149.19900000 149.03627877 0.18761298 8413 1519324200 2018.02.22 18:30 149.18100000 149.08700000 149.07000000 149.23300000 149.04110936 0.17576267 6184 1519326000 2018.02.22 19:00 149.08700000 149.17300000 149.07500000 149.20500000 149.05367037 0.17600957 4263 1519327800 2018.02.22 19:30 149.17700000 149.10100000 149.03700000 149.46900000 149.05817796 0.17391358 6736 1519329600 2018.02.22 20:00 149.10000000 149.13000000 149.01400000 149.20600000 149.06501815 0.17650153 5591 1519331400 2018.02.22 20:30 149.12900000 149.08400000 149.01800000 149.16100000 149.06682595 0.17741012 5009 1519333200 2018.02.22 21:00 149.08500000 148.98800000 148.85500000 149.12500000 149.05931871 0.17300660 4239 1519335000 2018.02.22 21:30 148.98800000 148.82500000 148.80400000 149.01800000 149.03700265 0.17094984 4665 1519336800 2018.02.22 22:00 148.82700000 148.85800000 148.80600000 148.94100000 149.01995477 0.16750607 5072 1519338600 2018.02.22 22:30 148.85900000 148.81500000 148.78500000 148.89500000 149.00043527 0.16600799 4603 1519340400 2018.02.22 23:00 148.81500000 148.92500000 148.80000000 148.96400000 148.99325096 0.16439764 1925 1519342200 2018.02.22 23:30 148.92400000 148.96800000 148.92200000 149.04400000 148.99084611 0.16113007 2636 1519344000 2018.02.23 00:00 148.91300000 148.97100000 148.89600000 149.00600000 148.98895600 0.16059242 1254 1519345800 2018.02.23 00:30 148.97500000 148.93200000 148.92400000 149.01700000 148.98353162 0.13453597 1942 1519347600 2018.02.23 01:00 148.93300000 148.94400000 148.87800000 148.97000000 148.97976670 0.12637250 2203 1519349400 2018.02.23 01:30 148.94000000 149.04900000 148.88300000 149.05500000 148.98636035 0.11794389 2547 1519351200 2018.02.23 02:00 149.04800000 149.06500000 148.98400000 149.08400000 148.99384984 0.11928028 3552 1519353000 2018.02.23 02:30 149.06700000 149.17100000 149.06400000 149.26900000 149.01072129 0.12223088 5790 1519354800 2018.02.23 03:00 149.17100000 149.10000000 149.05300000 149.18300000 149.01922402 0.11065125 4979 1519356600 2018.02.23 03:30 149.10000000 149.04200000 148.99100000 149.10700000 149.02139316 0.11055066 4264 1519358400 2018.02.23 04:00 149.04100000 149.10200000 148.99800000 149.13200000 149.02907000 0.10672701 3356 1519360200 2018.02.23 04:30 149.10200000 149.14600000 149.03600000 149.16500000 149.04020619 0.11065608 3198 1519362000 2018.02.23 05:00 149.14600000 149.08800000 149.04100000 149.18500000 149.04475798 0.10828497 4047 1519363800 2018.02.23 05:30 149.08800000 149.09000000 149.05200000 149.13800000 149.04906675 0.10930618 2896 1519365600 2018.02.23 06:00 149.09200000 149.13700000 149.07600000 149.18200000 149.05744134 0.11246185 2098 1519367400 2018.02.23 06:30 149.13700000 149.20700000 149.13200000 149.23200000 149.07168502 0.12234180 3394 1519369200 2018.02.23 07:00 149.20500000 149.16500000 149.14300000 149.24800000 149.08057217 0.12598668 3603 1519371000 2018.02.23 07:30 149.16300000 149.14600000 149.12800000 149.19900000 149.08680339 0.11528177 2890 1519372800 2018.02.23 08:00 149.14800000 149.20300000 149.06400000 149.22600000 149.09786973 0.10949921 3604 1519374600 2018.02.23 08:30 149.20300000 149.24300000 149.16300000 149.35700000 149.11169166 0.09796714 3600 1519376400 2018.02.23 09:00 149.24100000 149.19300000 149.14600000 149.28600000 149.11943531 0.09195589 4399 1519378200 2018.02.23 09:30 149.19300000 149.17100000 149.14200000 149.25200000 149.12434624 0.08704123 5312 1519380000 2018.02.23 10:00 149.17100000 149.13800000 148.92100000 149.22400000 149.12564659 0.08019714 8285 1519381800 2018.02.23 10:30 149.13700000 149.42200000 149.12600000 149.49000000 149.15387073 0.09419226 8184 1519383600 2018.02.23 11:00 149.42100000 149.35100000 149.19700000 149.42200000 149.17264494 0.09317067 6686 1519385400 2018.02.23 11:30 149.35100000 149.31000000 149.29900000 149.51400000 149.18572638 0.09477490 4692 1519387200 2018.02.23 12:00 149.31300000 149.25600000 149.22800000 149.45200000 149.19241910 0.09256181 4121 1519389000 2018.02.23 12:30 149.25800000 149.32600000 149.21000000 149.35800000 149.20514109 0.09805379 4589 1519390800 2018.02.23 13:00 149.32600000 149.01000000 148.64000000 149.41500000 149.18655623 0.10318945 7923 1519392600 2018.02.23 13:30 149.01000000 149.29200000 148.96300000 149.36900000 149.19659849 0.09997004 5434 1519394400 2018.02.23 14:00 149.29300000 149.40800000 149.22700000 149.47600000 149.21673197 0.10696473 6221 1519396200 2018.02.23 14:30 149.40700000 149.32300000 149.30300000 149.41200000 149.22685273 0.10822326 4224 1519398000 2018.02.23 15:00 149.32400000 149.26600000 149.22600000 149.40600000 149.23058104 0.10389454 4248 1519399800 2018.02.23 15:30 149.27400000 149.29700000 149.24700000 149.41700000 149.23690666 0.09953324 6206 1519401600 2018.02.23 16:00 149.29700000 149.38300000 149.26700000 149.45000000 149.25082031 0.10075291 4606 1519403400 2018.02.23 16:30 149.38100000 149.29000000 149.20300000 149.42300000 149.25455171 0.10039881 7754 1519405200 2018.02.23 17:00 149.29200000 149.32500000 149.22900000 149.38500000 149.26126107 0.09897649 8041 1519407000 2018.02.23 17:30 149.32500000 148.95200000 148.84400000 149.40700000 149.23180764 0.12077529 9676 1519408800 2018.02.23 18:00 148.95400000 149.07000000 148.94100000 149.09100000 149.21639738 0.12919947 7739 1519410600 2018.02.23 18:30 149.07200000 149.10000000 148.99400000 149.18900000 149.20531192 0.13443483 5431 1519412400 2018.02.23 19:00 149.10300000 148.97400000 148.95700000 149.13600000 149.18328221 0.14984807 4328 1519414200 2018.02.23 19:30 148.97500000 148.99700000 148.90800000 149.03800000 149.16554105 0.16111861 2818 1519416000 2018.02.23 20:00 148.99700000 148.94800000 148.93300000 149.01300000 149.14482285 0.17540277 2864 1519417800 2018.02.23 20:30 148.94800000 148.91000000 148.86500000 148.98100000 149.12245877 0.17937633 3084 1519419600 2018.02.23 21:00 148.91000000 148.93600000 148.88000000 148.95900000 149.10470079 0.18236921 2289 1519421400 2018.02.23 21:30 148.93500000 149.11300000 148.93400000 149.11500000 149.10549120 0.17626596 2745 1519423200 2018.02.23 22:00 149.11400000 149.13100000 149.04700000 149.14900000 149.10792061 0.17247269 2539 1519425000 2018.02.23 22:30 149.13100000 149.27400000 149.07300000 149.28800000 149.12373769 0.16633891 4372 1519426800 2018.02.23 23:00 149.27400000 149.18500000 149.15100000 149.31900000 149.12957220 0.16381556 3520 1519428600 2018.02.23 23:30 149.18300000 149.27400000 149.10900000 149.29000000 149.14332723 0.16115837 2411 1519603200 2018.02.26 00:00 149.89600000 149.57400000 149.53300000 149.89600000 149.18434368 0.17764465 2960 1519605000 2018.02.26 00:30 149.57700000 149.52400000 149.52400000 149.65000000 149.21669190 0.19478494 5916 1519606800 2018.02.26 01:00 149.52400000 149.49600000 149.33600000 149.54100000 149.24329267 0.20969724 5179 1519608600 2018.02.26 01:30 149.49600000 149.56700000 149.45900000 149.60200000 149.27412194 0.22938381 4495 1519610400 2018.02.26 02:00 149.56400000 149.45200000 149.37100000 149.56800000 149.29106271 0.23716817 5803 1519612200 2018.02.26 02:30 149.45400000 149.33300000 149.27900000 149.45400000 149.29505674 0.23880131 6916 1519614000 2018.02.26 03:00 149.33300000 149.22600000 149.18900000 149.38800000 149.28847990 0.23671980 7872 1519615800 2018.02.26 03:30 149.22600000 149.13300000 149.04400000 149.28800000 149.27367229 0.22249555 8209 1519617600 2018.02.26 04:00 149.13300000 149.15300000 149.08700000 149.20500000 149.26217970 0.21666039 6078 1519619400 2018.02.26 04:30 149.15500000 149.11800000 149.07100000 149.18600000 149.24844830 0.21350312 6809 1519621200 2018.02.26 05:00 149.11700000 149.20300000 149.11500000 149.25100000 149.24411989 0.20434495 3450 1519623000 2018.02.26 05:30 149.20200000 149.17900000 149.16600000 149.26800000 149.23791799 0.19712636 3038 1519624800 2018.02.26 06:00 149.17900000 149.22900000 149.12200000 149.24700000 149.23706866 0.18623171 2950 1519626600 2018.02.26 06:30 149.22800000 149.29200000 149.22600000 149.30900000 149.24230022 0.17079642 2481 1519628400 2018.02.26 07:00 149.29100000 149.42900000 149.28900000 149.45000000 149.26008115 0.15713688 3249 1519630200 2018.02.26 07:30 149.42900000 149.32000000 149.29800000 149.45400000 149.26578771 0.15269032 4605 1519632000 2018.02.26 08:00 149.32000000 149.33800000 149.28000000 149.43200000 149.27266507 0.14845121 5853 1519633800 2018.02.26 08:30 149.33900000 149.35800000 149.26200000 149.40400000 149.28079220 0.14735077 4519 1519635600 2018.02.26 09:00 149.35900000 149.18200000 149.15000000 149.39200000 149.27138342 0.15016304 6365 1519637400 2018.02.26 09:30 149.18100000 149.46000000 149.14900000 149.51000000 149.28934691 0.15035044 7775 1519639200 2018.02.26 10:00 149.46100000 149.72500000 149.45700000 149.78200000 149.33083768 0.16095388 7462 1519641000 2018.02.26 10:30 149.72500000 149.77300000 149.63100000 149.82100000 149.37294837 0.18471208 5594 1519642800 2018.02.26 11:00 149.77200000 149.79300000 149.72700000 149.83700000 149.41295329 0.21111133 4894 1519644600 2018.02.26 11:30 149.79200000 149.88100000 149.71400000 149.93200000 149.45752917 0.24364367 5656 1519646400 2018.02.26 12:00 149.88100000 149.79900000 149.76000000 149.89700000 149.49005020 0.26502343 4020 1519648200 2018.02.26 12:30 149.79800000 149.83900000 149.76800000 149.88400000 149.52328351 0.28417113 3896 1519650000 2018.02.26 13:00 149.83800000 149.87000000 149.81900000 149.96200000 149.55630413 0.29669971 3824 1519651800 2018.02.26 13:30 149.87100000 149.97600000 149.80700000 150.00500000 149.59627517 0.30709793 4031 1519653600 2018.02.26 14:00 149.97800000 149.77500000 149.77300000 150.01100000 149.61329658 0.29787813 4475 1519655400 2018.02.26 14:30 149.77500000 149.82800000 149.67700000 149.84200000 149.63374452 0.28507518 3754 1519657200 2018.02.26 15:00 149.82900000 149.87000000 149.74900000 150.00700000 149.65624505 0.27748056 5295 1519659000 2018.02.26 15:30 149.87000000 149.51500000 149.51500000 149.89000000 149.64279314 0.25614755 6277 1519660800 2018.02.26 16:00 149.51500000 149.30000000 149.27100000 149.57100000 149.61014617 0.24950325 7183 1519662600 2018.02.26 16:30 149.30200000 149.31300000 149.25000000 149.42600000 149.58184654 0.25061111 8472 1519664400 2018.02.26 17:00 149.31300000 149.05700000 149.00100000 149.32000000 149.53186115 0.28210710 9742 1519666200 2018.02.26 17:30 149.05600000 149.07200000 148.99900000 149.11700000 149.48806485 0.30755742 7965 1519668000 2018.02.26 18:00 149.07400000 149.18300000 149.00500000 149.21300000 149.45901106 0.32282349 7017 1519669800 2018.02.26 18:30 149.18300000 149.21000000 149.14000000 149.26600000 149.43529572 0.33568091 4701 1519671600 2018.02.26 19:00 149.21000000 149.38300000 149.19100000 149.41100000 149.43031517 0.33329815 4487 1519673400 2018.02.26 19:30 149.38300000 149.43700000 149.34000000 149.46200000 149.43095182 0.33295000 3162 1519675200 2018.02.26 20:00 149.43600000 149.44000000 149.36000000 149.45300000 149.43181355 0.32604461 2776 1519677000 2018.02.26 20:30 149.44000000 149.37000000 149.34800000 149.44600000 149.42592655 0.31945190 2160 1519678800 2018.02.26 21:00 149.37000000 149.38100000 149.34300000 149.42900000 149.42164783 0.31028855 2260 1519680600 2018.02.26 21:30 149.38100000 149.31600000 149.29100000 149.41700000 149.41158613 0.29647661 3058 1519682400 2018.02.26 22:00 149.31700000 149.35900000 149.31500000 149.41000000 149.40657793 0.28493758 2992 1519684200 2018.02.26 22:30 149.36000000 149.31500000 149.27500000 149.40100000 149.39785622 0.27030842 2747 1519686000 2018.02.26 23:00 149.31500000 149.32800000 149.27600000 149.37600000 149.39120325 0.25004436 1248 1519687800 2018.02.26 23:30 149.32800000 149.36600000 149.32500000 149.42200000 149.38880294 0.21321090 1884 1519689600 2018.02.27 00:00 149.29800000 149.38300000 149.28100000 149.42800000 149.38825028 0.19489516 4504 1519691400 2018.02.27 00:30 149.38300000 149.41600000 149.32300000 149.42900000 149.39089311 0.16899437 2439 1519693200 2018.02.27 01:00 149.41400000 149.45300000 149.39700000 149.46700000 149.39680805 0.13428294 1911 1519695000 2018.02.27 01:30 149.45100000 149.51000000 149.43600000 149.53300000 149.40758824 0.13978306 1934 1519696800 2018.02.27 02:00 149.50800000 149.38200000 149.35300000 149.54900000 149.40515126 0.13652506 4516 1519698600 2018.02.27 02:30 149.38200000 149.23800000 149.19400000 149.39700000 149.38923209 0.13217645 4981 1519700400 2018.02.27 03:00 149.23800000 149.25000000 149.17500000 149.27400000 149.37597189 0.10853826 3251 1519702200 2018.02.27 03:30 149.25000000 149.49900000 149.22600000 149.51100000 149.38768886 0.09168813 5545 1519704000 2018.02.27 04:00 149.50200000 149.42000000 149.37900000 149.54900000 149.39076611 0.08040610 3712 1519705800 2018.02.27 04:30 149.42000000 149.38900000 149.38200000 149.42500000 149.39059791 0.06948721 2126 1519707600 2018.02.27 05:00 149.39000000 149.26400000 149.17800000 149.40000000 149.37854096 0.07358990 4088 1519709400 2018.02.27 05:30 149.26500000 149.28800000 149.22200000 149.34100000 149.36991802 0.07451903 3228 1519711200 2018.02.27 06:00 149.28900000 149.24600000 149.21800000 149.30600000 149.35811630 0.07712725 2586 1519713000 2018.02.27 06:30 149.24500000 149.25500000 149.23100000 149.30400000 149.34829570 0.08041884 2172 1519714800 2018.02.27 07:00 149.25600000 149.21100000 149.17300000 149.27000000 149.33521992 0.08617026 2715 1519716600 2018.02.27 07:30 149.21200000 149.22800000 149.18100000 149.25400000 149.32500850 0.09046295 2705 1519718400 2018.02.27 08:00 149.22800000 149.21500000 149.16000000 149.25900000 149.31453150 0.09488887 3569 1519720200 2018.02.27 08:30 149.21600000 149.22700000 149.16800000 149.25300000 149.30619516 0.09842609 3146 1519722000 2018.02.27 09:00 149.22800000 149.30100000 149.18400000 149.35100000 149.30570039 0.09841826 3924 1519723800 2018.02.27 09:30 149.30100000 149.66600000 149.29600000 149.67500000 149.34001464 0.12115276 7749 1519725600 2018.02.27 10:00 149.66400000 149.73100000 149.58300000 149.81200000 149.37725134 0.14889001 7785 1519727400 2018.02.27 10:30 149.73100000 149.67300000 149.59800000 149.76100000 149.40541788 0.16594820 5181 1519729200 2018.02.27 11:00 149.68000000 149.48300000 149.47900000 149.73000000 149.41280665 0.16807254 4540 1519731000 2018.02.27 11:30 149.48300000 149.34900000 149.27300000 149.49100000 149.40672983 0.16566422 5191 1519732800 2018.02.27 12:00 149.35000000 149.40200000 149.22600000 149.41600000 149.40627937 0.16546709 4252 1519734600 2018.02.27 12:30 149.40300000 149.45700000 149.27300000 149.55300000 149.41110990 0.16245471 4618 1519736400 2018.02.27 13:00 149.45700000 149.44500000 149.30000000 149.53800000 149.41433753 0.15910464 4364 1519738200 2018.02.27 13:30 149.44500000 149.19900000 149.18400000 149.45100000 149.39382920 0.16117356 4110 1519740000 2018.02.27 14:00 149.19800000 149.13800000 149.05900000 149.22200000 149.36946451 0.16757046 4369 1519741800 2018.02.27 14:30 149.13900000 149.18500000 149.09500000 149.24200000 149.35189646 0.17123628 3703 1519743600 2018.02.27 15:00 149.18600000 149.26200000 148.99600000 149.28900000 149.34333489 0.17130989 7750 1519745400 2018.02.27 15:30 149.26100000 148.98900000 148.93900000 149.28900000 149.30958871 0.18952485 15490 1519747200 2018.02.27 16:00 148.99100000 148.94700000 148.89000000 149.06900000 149.27505645 0.20993995 10304 1519749000 2018.02.27 16:30 148.94600000 148.98100000 148.83800000 149.00300000 149.24705108 0.22540804 10844 1519750800 2018.02.27 17:00 148.98100000 149.10300000 148.86000000 149.12500000 149.23333193 0.23107642 10677 1519752600 2018.02.27 17:30 149.10300000 149.30900000 149.04000000 149.34900000 149.24053841 0.22962479 16540 1519754400 2018.02.27 18:00 149.31000000 149.28100000 149.18500000 149.36800000 149.24439190 0.22865705 12642 1519756200 2018.02.27 18:30 149.28300000 149.45800000 149.26800000 149.46900000 149.26473552 0.22797221 9738 1519758000 2018.02.27 19:00 149.45800000 149.42100000 149.29100000 149.49100000 149.27961786 0.22712439 9333 1519759800 2018.02.27 19:30 149.42300000 149.51600000 149.41200000 149.58000000 149.30213044 0.21392334 5668 1519761600 2018.02.27 20:00 149.51600000 149.55500000 149.48600000 149.61700000 149.32621326 0.20019496 4852 1519763400 2018.02.27 20:30 149.55500000 149.48600000 149.42100000 149.55500000 149.34143104 0.19084731 4540 1519765200 2018.02.27 21:00 149.48800000 149.53200000 149.41700000 149.53800000 149.35958047 0.19759178 4000 1519767000 2018.02.27 21:30 149.53200000 149.47200000 149.43200000 149.56600000 149.37028709 0.20226595 3874 1519768800 2018.02.27 22:00 149.47100000 149.36500000 149.32800000 149.51600000 149.36978356 0.20198312 4602 1519770600 2018.02.27 22:30 149.36700000 149.28600000 149.27400000 149.42800000 149.36180417 0.19915317 3922 1519772400 2018.02.27 23:00 149.28400000 149.30400000 149.26900000 149.34200000 149.35629901 0.19676544 1922 1519774200 2018.02.27 23:30 149.30200000 149.27800000 149.27400000 149.38700000 149.34884196 0.19210297 2066 1519776000 2018.02.28 00:00 149.22000000 149.27700000 149.22000000 149.33200000 149.34199987 0.18526235 4466 1519777800 2018.02.28 00:30 149.27800000 149.31800000 149.25400000 149.32500000 149.33971417 0.18155913 3048 1519779600 2018.02.28 01:00 149.31600000 149.37500000 149.29900000 149.39000000 149.34307472 0.18143095 1747 1519781400 2018.02.28 01:30 149.37500000 149.36800000 149.34500000 149.45500000 149.34544856 0.16352346 2917 1519783200 2018.02.28 02:00 149.37100000 149.47100000 149.36900000 149.51600000 149.35740584 0.13941885 4557 1519785000 2018.02.28 02:30 149.47200000 149.24000000 149.16700000 149.48500000 149.34622433 0.11604394 5049 1519786800 2018.02.28 03:00 149.24000000 149.09900000 148.98400000 149.34500000 149.32267916 0.12354823 7697 1519788600 2018.02.28 03:30 149.09500000 149.01400000 148.92600000 149.10200000 149.29328114 0.15109787 5775 1519790400 2018.02.28 04:00 149.01300000 149.07200000 148.95800000 149.08600000 149.27220675 0.16706305 3592 1519792200 2018.02.28 04:30 149.07300000 149.10200000 148.95800000 149.10900000 149.25599658 0.17230682 4346 1519794000 2018.02.28 05:00 149.10400000 149.03800000 148.91700000 149.16100000 149.23523500 0.18251427 5515 1519795800 2018.02.28 05:30 149.03600000 149.03400000 148.97100000 149.04700000 149.21606976 0.18341967 3526 1519797600 2018.02.28 06:00 149.03300000 148.99200000 148.96700000 149.03300000 149.19472979 0.18048676 2070 1519799400 2018.02.28 06:30 148.99200000 149.00600000 148.97800000 149.08300000 149.17675552 0.17827724 2233 1519801200 2018.02.28 07:00 149.00600000 148.94800000 148.91500000 149.01600000 149.15496928 0.17235225 2435 1519803000 2018.02.28 07:30 148.95000000 148.83900000 148.83500000 148.95000000 149.12487697 0.17765165 3601 1519804800 2018.02.28 08:00 148.84000000 148.83300000 148.68400000 148.86200000 149.09707916 0.18657855 4292 1519806600 2018.02.28 08:30 148.83300000 148.88000000 148.77700000 148.98200000 149.07640496 0.19219850 4350 1519808400 2018.02.28 09:00 148.88000000 148.91400000 148.78900000 148.94400000 149.06093782 0.19180658 5269 1519810200 2018.02.28 09:30 148.91300000 148.78500000 148.76300000 148.92900000 149.03465803 0.19986674 5660 1519812000 2018.02.28 10:00 148.78500000 148.68400000 148.67500000 148.90100000 149.00126202 0.21292810 7266 1519813800 2018.02.28 10:30 148.68400000 148.93200000 148.68300000 148.97400000 148.99466564 0.20248923 5681 1519815600 2018.02.28 11:00 148.93200000 148.96700000 148.83500000 148.98500000 148.99203082 0.18411935 6604 1519817400 2018.02.28 11:30 148.96700000 148.74800000 148.73200000 149.04100000 148.96878979 0.17258658 5618 1519819200 2018.02.28 12:00 148.74900000 148.62300000 148.53300000 148.83900000 148.93585743 0.14892128 4790 1519821000 2018.02.28 12:30 148.62200000 148.60500000 148.52300000 148.70100000 148.90434719 0.14873216 5001 1519822800 2018.02.28 13:00 148.60500000 148.57700000 148.55600000 148.83200000 148.87317127 0.15816637 6211 1519824600 2018.02.28 13:30 148.57700000 148.29300000 148.20200000 148.64600000 148.81791686 0.20159381 8558 1519826400 2018.02.28 14:00 148.29100000 147.99300000 147.97400000 148.29700000 148.73935335 0.27049451 7021 1519828200 2018.02.28 14:30 147.99300000 147.81400000 147.66100000 147.99900000 148.65122446 0.33865391 7099 1519830000 2018.02.28 15:00 147.81400000 147.91600000 147.77400000 147.95300000 148.58120309 0.37636125 5965 1519831800 2018.02.28 15:30 147.92700000 147.97600000 147.87400000 148.13900000 148.52356470 0.39632355 7724 1519833600 2018.02.28 16:00 147.97400000 147.79000000 147.76800000 148.05700000 148.45370139 0.42713059 7371 1519835400 2018.02.28 16:30 147.79000000 147.89800000 147.75800000 147.95000000 148.40077745 0.43635994 9593 1519837200 2018.02.28 17:00 147.89600000 147.59700000 147.52500000 147.89600000 148.32422722 0.46750843 9984 1519839000 2018.02.28 17:30 147.60100000 147.06400000 146.95300000 147.61300000 148.20420558 0.55134630 14127 1519840800 2018.02.28 18:00 147.06500000 147.21400000 146.97900000 147.23100000 148.10990028 0.59440392 11539 1519842600 2018.02.28 18:30 147.21700000 147.06100000 146.94100000 147.29300000 148.01000502 0.63337889 8198 1519844400 2018.02.28 19:00 147.06200000 147.04400000 146.97300000 147.16900000 147.91800454 0.65432040 5823 1519846200 2018.02.28 19:30 147.04300000 147.12900000 146.93200000 147.20600000 147.84286125 0.66263361 5661 1519848000 2018.02.28 20:00 147.12700000 147.11000000 147.02600000 147.13800000 147.77306494 0.66772702 3772 1519849800 2018.02.28 20:30 147.11000000 147.10400000 147.01200000 147.13400000 147.70934447 0.64180274 3509 1519851600 2018.02.28 21:00 147.10500000 147.10000000 147.09000000 147.22500000 147.65131166 0.59789724 3065 1519853400 2018.02.28 21:30 147.10000000 146.86800000 146.83900000 147.11100000 147.57671055 0.57595335 4753 1519855200 2018.02.28 22:00 146.86800000 146.85400000 146.72100000 146.94500000 147.50788098 0.55155276 6742 1519857000 2018.02.28 22:30 146.85300000 146.88100000 146.78500000 146.94200000 147.44817803 0.51187756 4881 1519858800 2018.02.28 23:00 146.88200000 146.90700000 146.85300000 146.96900000 147.39663726 0.45677776 2637 1519860600 2018.02.28 23:30 146.90900000 146.79100000 146.77700000 146.93600000 147.33895752 0.42382969 2173 1519862400 2018.03.01 00:00 146.76100000 146.77400000 146.69400000 146.80600000 147.28515204 0.40858660 1595 1519864200 2018.03.01 00:30 146.77400000 146.71300000 146.69800000 146.81100000 147.23066137 0.40233977 4586 1519866000 2018.03.01 01:00 146.71300000 146.63100000 146.58600000 146.72500000 147.17355077 0.38418699 2349 1519867800 2018.03.01 01:30 146.63200000 146.67200000 146.58100000 146.73800000 147.12578403 0.34557833 2285 1519869600 2018.03.01 02:00 146.67200000 146.57800000 146.52400000 146.71300000 147.07361412 0.31923949 6148 1519871400 2018.03.01 02:30 146.57800000 146.70200000 146.48100000 146.77700000 147.03822230 0.25809253 6805 1519873200 2018.03.01 03:00 146.70200000 146.52300000 146.46600000 146.79700000 146.98915351 0.22746834 6917 1519875000 2018.03.01 03:30 146.52500000 146.65900000 146.50900000 146.71400000 146.95771032 0.22391982 7050 1519876800 2018.03.01 04:00 146.65800000 146.62800000 146.53800000 146.66100000 146.92630933 0.21368656 5372 1519878600 2018.03.01 04:30 146.62800000 146.74400000 146.61300000 146.82000000 146.90894654 0.20747856 4441 1519880400 2018.03.01 05:00 146.74500000 146.84400000 146.69200000 146.84800000 146.90276116 0.20289879 2864 1519882200 2018.03.01 05:30 146.84300000 146.83100000 146.79900000 146.88700000 146.89592676 0.19351877 2706 1519884000 2018.03.01 06:00 146.83100000 146.88000000 146.76400000 146.94700000 146.89440993 0.18663919 3756 1519885800 2018.03.01 06:30 146.88100000 146.86800000 146.77500000 146.92500000 146.89189469 0.17906765 2556 1519887600 2018.03.01 07:00 146.86800000 146.89900000 146.81700000 146.95900000 146.89257139 0.17343050 4064 1519889400 2018.03.01 07:30 146.90000000 146.92700000 146.80700000 146.95200000 146.89585031 0.17593349 3077 1519891200 2018.03.01 08:00 146.92800000 147.00400000 146.81800000 147.01600000 146.90615028 0.18463682 4235 1519893000 2018.03.01 08:30 147.00400000 146.98100000 146.91600000 147.05000000 146.91327882 0.19031545 3994 1519894800 2018.03.01 09:00 146.98000000 146.97900000 146.90600000 147.04400000 146.91953798 0.19525379 6796 1519896600 2018.03.01 09:30 146.97900000 146.84200000 146.81300000 147.02000000 146.91215341 0.18881356 5965 1519898400 2018.03.01 10:00 146.84200000 147.01700000 146.83200000 147.14200000 146.92213880 0.19407027 7342 1519900200 2018.03.01 10:30 147.01600000 146.99300000 146.92800000 147.06000000 146.92888749 0.19309365 5471 1519902000 2018.03.01 11:00 146.99400000 146.82300000 146.68600000 146.99600000 146.91880296 0.17694182 6229 1519903800 2018.03.01 11:30 146.82000000 146.69500000 146.66200000 146.99900000 146.89748840 0.16445629 7393 1519905600 2018.03.01 12:00 146.69500000 146.79400000 146.55000000 146.84500000 146.88763236 0.14586656 7041 1519907400 2018.03.01 12:30 146.79400000 146.70900000 146.70300000 146.87200000 146.87061975 0.13980731 4550 1519909200 2018.03.01 13:00 146.70900000 146.65800000 146.62900000 146.75700000 146.85037025 0.12199925 4631 1519911000 2018.03.01 13:30 146.65700000 146.63000000 146.62800000 146.77300000 146.82938261 0.12398667 4399 1519912800 2018.03.01 14:00 146.62800000 146.73800000 146.60800000 146.80200000 146.82067950 0.11862452 6038 1519914600 2018.03.01 14:30 146.73800000 146.71500000 146.65300000 146.81500000 146.81061479 0.12187527 5526 1519916400 2018.03.01 15:00 146.71400000 146.74900000 146.70500000 146.88100000 146.80474671 0.12380255 5470 1519918200 2018.03.01 15:30 146.75000000 147.25300000 146.74000000 147.26400000 146.84743750 0.15046737 8477 1519920000 2018.03.01 16:00 147.25500000 147.34300000 147.13900000 147.36100000 146.89463393 0.18422846 8090 1519921800 2018.03.01 16:30 147.34300000 146.78600000 146.77100000 147.48200000 146.88428784 0.18501812 12686 1519923600 2018.03.01 17:00 146.78400000 147.09300000 146.77100000 147.21600000 146.90416519 0.19159352 15670 1519925400 2018.03.01 17:30 147.09500000 146.90200000 146.86900000 147.44300000 146.90395898 0.19150577 15758 1519927200 2018.03.01 18:00 146.90200000 146.83500000 146.74000000 147.01500000 146.89739146 0.18999357 13271 1519929000 2018.03.01 18:30 146.83400000 147.02600000 146.82300000 147.13400000 146.90963989 0.19280976 10511 1519930800 2018.03.01 19:00 147.02700000 146.78400000 146.70700000 147.06500000 146.89767419 0.19209613 10022 1519932600 2018.03.01 19:30 146.78600000 146.70300000 146.67400000 146.84600000 146.87913379 0.19409504 9595 1519934400 2018.03.01 20:00 146.70100000 146.53100000 146.39000000 146.70100000 146.84597819 0.20286461 10187 1519936200 2018.03.01 20:30 146.53100000 146.16200000 146.15500000 146.58900000 146.78083741 0.24749808 10382 1519938000 2018.03.01 21:00 146.16000000 146.30400000 146.00700000 146.30700000 146.73542432 0.27140109 15933 1519939800 2018.03.01 21:30 146.30400000 146.28400000 146.10600000 146.36000000 146.69243153 0.29472601 16358 1519941600 2018.03.01 22:00 146.28300000 146.36700000 146.16900000 146.47300000 146.66143805 0.30796991 15951 1519943400 2018.03.01 22:30 146.36900000 146.28500000 146.23100000 146.41900000 146.62558681 0.32618789 10265 1519945200 2018.03.01 23:00 146.28300000 146.33600000 146.27300000 146.44900000 146.59800711 0.33900497 3774 1519947000 2018.03.01 23:30 146.33600000 146.34600000 146.32200000 146.39600000 146.57400644 0.34988737 2415 1519948800 2018.03.02 00:00 146.32100000 146.27600000 146.24700000 146.37600000 146.54562487 0.36175001 2214 1519950600 2018.03.02 00:30 146.27400000 146.16700000 146.13700000 146.27600000 146.50956536 0.37912616 1968 1519952400 2018.03.02 01:00 146.16600000 146.16800000 146.13300000 146.19600000 146.47703532 0.39177294 2076 1519954200 2018.03.02 01:30 146.16800000 146.24900000 146.14400000 146.26100000 146.45531767 0.35986911 2422 1519956000 2018.03.02 02:00 146.25100000 146.31400000 146.18400000 146.36600000 146.44185885 0.30393887 5250 1519957800 2018.03.02 02:30 146.31400000 146.42700000 146.24600000 146.44500000 146.44044372 0.29423183 5225 1519959600 2018.03.02 03:00 146.42700000 146.23200000 146.20800000 146.44000000 146.42059194 0.26005252 5115 1519961400 2018.03.02 03:30 146.23200000 146.16600000 146.06000000 146.28400000 146.39634509 0.24244106 7618 1519963200 2018.03.02 04:00 146.16600000 146.06900000 146.04400000 146.19200000 146.36516936 0.23066814 5412 1519965000 2018.03.02 04:30 146.06900000 146.12800000 145.97700000 146.19500000 146.34258181 0.18006852 5579 1519966800 2018.03.02 05:00 146.12700000 146.15800000 146.06600000 146.19000000 146.32500259 0.15040284 3855 1519968600 2018.03.02 05:30 146.15800000 146.15300000 146.12800000 146.19500000 146.30862139 0.12234004 3147 1519970400 2018.03.02 06:00 146.15300000 146.35500000 146.14200000 146.35600000 146.31303840 0.11473119 3559 1519972200 2018.03.02 06:30 146.35500000 146.20000000 146.20000000 146.35700000 146.30227284 0.10678430 3144 1519974000 2018.03.02 07:00 146.20200000 146.25100000 146.17100000 146.28400000 146.29738971 0.10494677 3081 1519975800 2018.03.02 07:30 146.25000000 145.88900000 145.85800000 146.26300000 146.25849545 0.12395831 6778 1519977600 2018.03.02 08:00 145.88900000 145.73000000 145.71400000 145.94900000 146.20816255 0.15773053 6508 1519979400 2018.03.02 08:30 145.73100000 145.91200000 145.63600000 145.95600000 146.17995659 0.16723481 5559 1519981200 2018.03.02 09:00 145.91200000 145.79000000 145.77200000 146.01700000 146.14281787 0.18284753 6704 1519983000 2018.03.02 09:30 145.79000000 145.59500000 145.53500000 145.84000000 146.09064474 0.21406356 7513 1519984800 2018.03.02 10:00 145.59500000 145.59900000 145.41300000 145.73300000 146.04382143 0.23908562 8354 1519986600 2018.03.02 10:30 145.60000000 145.62300000 145.48600000 145.65100000 146.00374320 0.25959853 6734 1519988400 2018.03.02 11:00 145.62300000 145.66800000 145.49900000 145.91300000 145.97176766 0.27218738 7446 1519990200 2018.03.02 11:30 145.66800000 145.66200000 145.60600000 145.81000000 145.94226598 0.27810784 5889 1519992000 2018.03.02 12:00 145.66200000 145.56300000 145.41700000 145.66200000 145.90614541 0.28302695 6515 1519993800 2018.03.02 12:30 145.56400000 145.54000000 145.47700000 145.61000000 145.87127442 0.27389258 7683 1519995600 2018.03.02 13:00 145.53900000 145.29200000 145.23300000 145.63100000 145.81610542 0.29644135 11674 1519997400 2018.03.02 13:30 145.29100000 145.36800000 145.18200000 145.37900000 145.77342872 0.30752011 7818 1519999200 2018.03.02 14:00 145.36700000 145.42800000 145.29000000 145.49900000 145.74053074 0.31413578 7632 1520001000 2018.03.02 14:30 145.42600000 145.28300000 145.21100000 145.51700000 145.69695639 0.32345391 7900 1520002800 2018.03.02 15:00 145.28200000 145.35900000 144.98800000 145.41800000 145.66477006 0.31902010 10617 1520004600 2018.03.02 15:30 145.36300000 145.37100000 145.31600000 145.51200000 145.63679196 0.30897265 9213 1520006400 2018.03.02 16:00 145.37100000 145.19600000 145.11400000 145.40300000 145.59481178 0.28178054 8772 1520008200 2018.03.02 16:30 145.19600000 145.09000000 144.99800000 145.27800000 145.54673446 0.26988287 13890 1520010000 2018.03.02 17:00 145.09000000 145.15600000 145.06500000 145.29200000 145.50952166 0.23238269 13218 1520011800 2018.03.02 17:30 145.15900000 145.21700000 145.13000000 145.43800000 145.48166245 0.22309422 12793 1520013600 2018.03.02 18:00 145.21700000 145.37600000 145.13800000 145.43700000 145.47159936 0.21632905 10745 1520015400 2018.03.02 18:30 145.37600000 145.49100000 145.21500000 145.50900000 145.47344704 0.19303937 10313 1520017200 2018.03.02 19:00 145.49100000 145.39100000 145.28700000 145.49100000 145.46559494 0.17807990 8739 1520019000 2018.03.02 19:30 145.39000000 145.40200000 145.30100000 145.48000000 145.45953828 0.17425533 6555 1520020800 2018.03.02 20:00 145.40100000 145.17800000 145.09200000 145.41400000 145.43272511 0.17307230 5478 1520022600 2018.03.02 20:30 145.17700000 145.34500000 145.13400000 145.36700000 145.42437034 0.16592234 5609 1520024400 2018.03.02 21:00 145.34300000 145.39200000 145.34300000 145.48300000 145.42128745 0.15555265 5007 1520026200 2018.03.02 21:30 145.39300000 145.54300000 145.35300000 145.59200000 145.43287912 0.15443209 5013 1520028000 2018.03.02 22:00 145.54100000 145.70900000 145.48300000 145.72800000 145.45917635 0.17757079 5690 1520029800 2018.03.02 22:30 145.70900000 145.79100000 145.60800000 145.80700000 145.49077860 0.20836190 4963 1520031600 2018.03.02 23:00 145.79300000 145.84500000 145.75900000 145.87400000 145.52451397 0.23496473 3036 1520033400 2018.03.02 23:30 145.84300000 145.90900000 145.80000000 145.93300000 145.56113169 0.26477614 2914 1520208000 2018.03.05 00:00 145.50600000 145.79500000 145.39800000 145.86100000 145.58340486 0.27885503 4570 1520209800 2018.03.05 00:30 145.79500000 145.79000000 145.73300000 145.87600000 145.60308059 0.28343973 11264 1520211600 2018.03.05 01:00 145.79000000 145.42900000 145.42600000 145.89700000 145.58650148 0.27342859 10731 1520213400 2018.03.05 01:30 145.42900000 145.61800000 145.37100000 145.61800000 145.58950134 0.27040680 8181 1520215200 2018.03.05 02:00 145.61800000 145.77000000 145.59900000 145.81100000 145.60669169 0.26452197 10790 1520217000 2018.03.05 02:30 145.77000000 145.55000000 145.53800000 145.85000000 145.60129248 0.23672227 9948 1520218800 2018.03.05 03:00 145.55000000 145.57900000 145.47400000 145.61800000 145.59916939 0.21438329 7372 1520220600 2018.03.05 03:30 145.58000000 145.52700000 145.52300000 145.70100000 145.59229611 0.19643021 7926 1520222400 2018.03.05 04:00 145.52500000 145.50400000 145.43900000 145.55100000 145.58388696 0.19095558 6025 1520224200 2018.03.05 04:30 145.50400000 145.41100000 145.38200000 145.53100000 145.56742154 0.19357004 5347 1520226000 2018.03.05 05:00 145.41100000 145.46200000 145.33300000 145.51000000 145.55738139 0.19175765 5074 1520227800 2018.03.05 05:30 145.46000000 145.58400000 145.39200000 145.60000000 145.55991650 0.18830239 5114 1520229600 2018.03.05 06:00 145.58500000 145.54900000 145.51800000 145.64100000 145.55887683 0.16812427 5486 1520231400 2018.03.05 06:30 145.55100000 145.51000000 145.46100000 145.57200000 145.55422189 0.16317739 4599 1520233200 2018.03.05 07:00 145.51100000 145.56700000 145.49700000 145.67600000 145.55543886 0.15860485 4015 1520235000 2018.03.05 07:30 145.56700000 145.58300000 145.53200000 145.65100000 145.55806373 0.15758229 6002 1520236800 2018.03.05 08:00 145.58300000 145.61000000 145.43500000 145.63400000 145.56301004 0.15247335 5050 1520238600 2018.03.05 08:30 145.60900000 145.46800000 145.40700000 145.61900000 145.55396146 0.14800702 5681 1520240400 2018.03.05 09:00 145.47000000 145.20100000 145.15500000 145.47300000 145.52034609 0.16174689 12188 1520242200 2018.03.05 09:30 145.20100000 145.11200000 145.10100000 145.30400000 145.48145598 0.17112570 10032 1520244000 2018.03.05 10:00 145.11300000 145.41900000 145.07900000 145.54200000 145.47550779 0.15800025 12505 1520245800 2018.03.05 10:30 145.41900000 145.71000000 145.32800000 145.85800000 145.49784038 0.14767842 11056 1520247600 2018.03.05 11:00 145.70900000 145.44900000 145.42300000 145.78500000 145.49318892 0.14770946 7384 1520249400 2018.03.05 11:30 145.47200000 145.86600000 145.47200000 145.94100000 145.52869474 0.16503119 8761 1520251200 2018.03.05 12:00 145.86700000 146.12300000 145.77800000 146.12600000 145.58529524 0.20975755 7289 1520253000 2018.03.05 12:30 146.12300000 145.96900000 145.86700000 146.13900000 145.62183855 0.23338938 6656 1520254800 2018.03.05 13:00 145.97000000 145.79400000 145.79400000 146.02000000 145.63823488 0.24041646 5842 1520256600 2018.03.05 13:30 145.79200000 145.99100000 145.76000000 146.01500000 145.67183156 0.25980355 6205 1520258400 2018.03.05 14:00 145.99300000 145.90300000 145.89500000 145.99600000 145.69384760 0.26793731 6011 1520260200 2018.03.05 14:30 145.90300000 145.85900000 145.83400000 146.00600000 145.70957640 0.26684643 5287 1520262000 2018.03.05 15:00 145.85700000 145.88400000 145.80300000 145.98200000 145.72618817 0.26770870 4824 1520263800 2018.03.05 15:30 145.88400000 145.85300000 145.85300000 145.92700000 145.73826549 0.27007415 5513 1520265600 2018.03.05 16:00 145.85300000 146.04100000 145.82700000 146.04200000 145.76709735 0.28111014 6340 1520267400 2018.03.05 16:30 146.04100000 146.17800000 146.01800000 146.27200000 145.80623093 0.29778048 11992 1520269200 2018.03.05 17:00 146.17900000 146.15300000 145.97600000 146.25500000 145.83925656 0.30996883 11726 1520271000 2018.03.05 17:30 146.15400000 146.55300000 146.11500000 146.69300000 145.90723212 0.35679402 15550 1520272800 2018.03.05 18:00 146.55500000 146.82300000 146.46300000 146.98500000 145.99444811 0.42351159 13162 1520274600 2018.03.05 18:30 146.82300000 146.81900000 146.77400000 146.92200000 146.07297686 0.46368364 8240 1520276400 2018.03.05 19:00 146.81600000 146.85800000 146.72500000 146.86400000 146.14774097 0.47077711 7702 1520278200 2018.03.05 19:30 146.86100000 146.99600000 146.80200000 147.02600000 146.22852755 0.46504136 7066 1520280000 2018.03.05 20:00 146.99400000 146.97800000 146.95900000 147.11900000 146.29990587 0.47135666 5710 1520281800 2018.03.05 20:30 146.97800000 146.86300000 146.80800000 146.98800000 146.35353389 0.47865658 5816 1520283600 2018.03.05 21:00 146.86300000 146.95900000 146.83000000 146.98600000 146.41119733 0.46191088 4906 1520285400 2018.03.05 21:30 146.95800000 146.88600000 146.84600000 146.99700000 146.45641663 0.46386078 5284 1520287200 2018.03.05 22:00 146.88500000 146.92800000 146.87900000 146.95700000 146.50132933 0.47594049 4391 1520289000 2018.03.05 22:30 146.92800000 146.99100000 146.92200000 147.03800000 146.54796463 0.47943317 4483 1520290800 2018.03.05 23:00 146.99100000 146.98900000 146.95000000 147.00500000 146.58996800 0.46349877 1607 1520292600 2018.03.05 23:30 146.98900000 147.06100000 146.97200000 147.07600000 146.63482819 0.45935330 2509 1520294400 2018.03.06 00:00 147.05600000 147.04000000 147.00200000 147.06400000 146.67341598 0.44030045 2750 1520296200 2018.03.06 00:30 147.04000000 147.03400000 146.97200000 147.06800000 146.70775732 0.40858706 3319 1520298000 2018.03.06 01:00 147.03400000 147.15200000 147.01800000 147.20700000 146.75006614 0.37475583 5095 1520299800 2018.03.06 01:30 147.15200000 147.15100000 147.11500000 147.18800000 146.78825032 0.32273498 3127 1520301600 2018.03.06 02:00 147.15200000 147.33900000 147.14800000 147.39700000 146.84070267 0.28937730 6775 1520303400 2018.03.06 02:30 147.33800000 147.28600000 147.17500000 147.41300000 146.88311194 0.25459977 6742 1520305200 2018.03.06 03:00 147.28700000 147.33700000 147.24900000 147.36700000 146.92633937 0.20011441 7574 1520307000 2018.03.06 03:30 147.33700000 147.31000000 147.29700000 147.46500000 146.96287848 0.18293559 8905 1520308800 2018.03.06 04:00 147.31000000 147.36300000 147.28000000 147.46200000 147.00098529 0.18441432 6294 1520310600 2018.03.06 04:30 147.36300000 147.31500000 147.29000000 147.36900000 147.03089146 0.18095721 3655 1520312400 2018.03.06 05:00 147.31500000 147.30300000 147.26500000 147.38800000 147.05680656 0.17695920 3015 1520314200 2018.03.06 05:30 147.30300000 147.25000000 147.24100000 147.31600000 147.07520593 0.17538694 3246 1520316000 2018.03.06 06:00 147.25100000 147.22200000 147.16400000 147.25500000 147.08918632 0.17256498 3844 1520317800 2018.03.06 06:30 147.22200000 147.08500000 147.08400000 147.25200000 147.08878762 0.16513699 3621 1520319600 2018.03.06 07:00 147.08700000 146.97600000 146.94300000 147.10600000 147.07804594 0.16886031 4226 1520321400 2018.03.06 07:30 146.97700000 147.07700000 146.94200000 147.11800000 147.07794633 0.16335912 4249 1520323200 2018.03.06 08:00 147.07700000 146.98900000 146.97800000 147.08200000 147.06947525 0.16576732 4109 1520325000 2018.03.06 08:30 146.98700000 146.93300000 146.89200000 146.99000000 147.05647761 0.17504260 4876 1520326800 2018.03.06 09:00 146.93200000 146.86500000 146.78800000 147.03600000 147.03824165 0.19012996 7538 1520328600 2018.03.06 09:30 146.86300000 146.75400000 146.62000000 146.86500000 147.01117101 0.21529952 8346 1520330400 2018.03.06 10:00 146.75200000 146.71300000 146.55200000 146.75600000 146.98277377 0.24062057 8791 1520332200 2018.03.06 10:30 146.71300000 146.60300000 146.58400000 146.77700000 146.94660484 0.27358679 7549 1520334000 2018.03.06 11:00 146.60300000 146.71800000 146.57800000 146.79100000 146.92483295 0.28567810 7079 1520335800 2018.03.06 11:30 146.71900000 146.60500000 146.59800000 146.80700000 146.89437267 0.30471809 5977 1520337600 2018.03.06 12:00 146.60600000 146.59300000 146.55300000 146.69700000 146.86567051 0.30862509 5077 1520339400 2018.03.06 12:30 146.59400000 146.77900000 146.58800000 146.89100000 146.85741618 0.29816704 5191 1520341200 2018.03.06 13:00 146.78000000 147.48200000 146.76400000 147.49000000 146.91690035 0.28960465 12677 1520343000 2018.03.06 13:30 147.48300000 147.80000000 147.48300000 147.85700000 147.00100508 0.32351004 15047 1520344800 2018.03.06 14:00 147.80300000 147.94300000 147.77600000 147.97300000 147.09071888 0.37641349 8368 1520346600 2018.03.06 14:30 147.94300000 147.86200000 147.80800000 148.01000000 147.16417423 0.41980798 8104 1520348400 2018.03.06 15:00 147.86200000 147.72300000 147.71800000 147.92700000 147.21739573 0.44799762 9835 1520350200 2018.03.06 15:30 147.72200000 147.46100000 147.45400000 147.77900000 147.24059614 0.45735852 7463 1520352000 2018.03.06 16:00 147.46300000 147.51500000 147.36700000 147.63800000 147.26672984 0.46873446 9326 1520353800 2018.03.06 16:30 147.51500000 147.38200000 147.15300000 147.54000000 147.27770795 0.47080542 13155 1520355600 2018.03.06 17:00 147.38200000 147.44900000 147.23400000 147.48300000 147.29402148 0.47181030 11655 1520357400 2018.03.06 17:30 147.44800000 147.19500000 147.11700000 147.56700000 147.28459086 0.46739287 11613 1520359200 2018.03.06 18:00 147.19600000 147.07400000 147.05400000 147.30000000 147.26453459 0.46066128 12672 1520361000 2018.03.06 18:30 147.07500000 147.23600000 147.00200000 147.25300000 147.26181701 0.45424994 7602 1520362800 2018.03.06 19:00 147.23600000 147.22200000 147.09600000 147.26100000 147.25802491 0.44512467 5932 1520364600 2018.03.06 19:30 147.22100000 147.41300000 147.15400000 147.46600000 147.27278444 0.43293409 8185 1520366400 2018.03.06 20:00 147.41300000 147.53500000 147.36700000 147.54700000 147.29775735 0.41891536 6983 1520368200 2018.03.06 20:30 147.53600000 147.40100000 147.39800000 147.55900000 147.30758999 0.38930671 6375 1520370000 2018.03.06 21:00 147.40000000 147.42100000 147.38800000 147.46800000 147.31839094 0.36595659 4092 1520371800 2018.03.06 21:30 147.42100000 147.52000000 147.42000000 147.54100000 147.33759180 0.32822771 5000 1520373600 2018.03.06 22:00 147.52000000 147.46900000 147.41900000 147.53000000 147.35010687 0.27994053 3845 1520375400 2018.03.06 22:30 147.47000000 147.50900000 147.41500000 147.51200000 147.36523955 0.24413208 5409 1520377200 2018.03.06 23:00 147.50800000 147.48500000 147.43500000 147.52600000 147.37664531 0.23902108 2714 1520379000 2018.03.06 23:30 147.48300000 147.37600000 147.37200000 147.50700000 147.37658385 0.21949904 2027 1520380800 2018.03.07 00:00 147.34500000 147.25900000 147.20500000 147.48800000 147.36538539 0.18451933 3493 1520382600 2018.03.07 00:30 147.25800000 146.84100000 146.63200000 147.27400000 147.31544392 0.19710314 11474 1520384400 2018.03.07 01:00 146.84000000 146.74400000 146.59700000 146.86400000 147.26102069 0.22563707 13068 1520386200 2018.03.07 01:30 146.74500000 146.74300000 146.53400000 146.78200000 147.21168539 0.25994015 5844 1520388000 2018.03.07 02:00 146.74600000 146.84000000 146.65700000 146.93500000 147.17628678 0.27248040 10936 1520389800 2018.03.07 02:30 146.83900000 146.78900000 146.68000000 146.92400000 147.13940232 0.29096506 11200 1520391600 2018.03.07 03:00 146.78900000 146.96700000 146.78700000 147.02900000 147.12298305 0.28927120 9404 1520393400 2018.03.07 03:30 146.96700000 147.01400000 146.92000000 147.10400000 147.11260372 0.29252604 7914 1520395200 2018.03.07 04:00 147.01500000 146.79600000 146.79200000 147.06500000 147.08245098 0.30890470 7027 1520397000 2018.03.07 04:30 146.79500000 146.79700000 146.73300000 146.85500000 147.05526517 0.32111135 6491 1520398800 2018.03.07 05:00 146.79800000 146.82400000 146.78700000 146.92300000 147.03323992 0.32937643 5622 1520400600 2018.03.07 05:30 146.82400000 146.82400000 146.74600000 146.83300000 147.01331231 0.32685126 5772 1520402400 2018.03.07 06:00 146.82500000 146.82000000 146.76300000 146.85700000 146.99490161 0.31239462 3611 1520404200 2018.03.07 06:30 146.82000000 146.83200000 146.78900000 146.85900000 146.97938717 0.30400675 3665 1520406000 2018.03.07 07:00 146.83300000 146.63800000 146.61300000 146.84600000 146.94687411 0.30195464 4508 1520407800 2018.03.07 07:30 146.63800000 146.66500000 146.53200000 146.70000000 146.92002896 0.28326117 5648 1520409600 2018.03.07 08:00 146.66600000 146.81700000 146.63600000 146.81800000 146.91021667 0.25684920 6610 1520411400 2018.03.07 08:30 146.81400000 146.75400000 146.69000000 146.88800000 146.89533890 0.22118229 7812 1520413200 2018.03.07 09:00 146.75400000 146.65400000 146.60600000 146.88400000 146.87235424 0.18132602 8222 1520415000 2018.03.07 09:30 146.65300000 146.67300000 146.60100000 146.81000000 146.85336812 0.14264920 9123 1520416800 2018.03.07 10:00 146.67200000 146.76300000 146.58300000 146.83600000 146.84476163 0.10728125 9482 1520418600 2018.03.07 10:30 146.76100000 146.69300000 146.61800000 146.80100000 146.83030814 0.10518988 7235 1520420400 2018.03.07 11:00 146.69300000 146.36500000 146.35200000 146.73600000 146.78599308 0.13248316 7598 1520422200 2018.03.07 11:30 146.36500000 146.43000000 146.23000000 146.47700000 146.75208898 0.14950657 7736 1520424000 2018.03.07 12:00 146.43000000 146.62100000 146.35200000 146.63600000 146.73960431 0.15033005 7497 1520425800 2018.03.07 12:30 146.62100000 146.46400000 146.43200000 146.69600000 146.71335628 0.16113254 8367 1520427600 2018.03.07 13:00 146.46300000 146.37700000 146.28700000 146.46700000 146.68132235 0.16733432 6562 1520429400 2018.03.07 13:30 146.37600000 146.44700000 146.33900000 146.51300000 146.65900594 0.15773160 6598 1520431200 2018.03.07 14:00 146.44700000 146.59200000 146.44000000 146.66600000 146.65262442 0.15531602 8888 1520433000 2018.03.07 14:30 146.59300000 146.67000000 146.56800000 146.75900000 146.65427924 0.15205299 6137 1520434800 2018.03.07 15:00 146.67300000 146.78900000 146.66000000 146.88900000 146.66710979 0.15167556 9174 1520436600 2018.03.07 15:30 146.78800000 146.90700000 146.75200000 146.91200000 146.68995647 0.16131380 10469 1520438400 2018.03.07 16:00 146.90700000 147.00600000 146.78100000 147.03900000 146.72005586 0.18168516 7489 1520440200 2018.03.07 16:30 147.00500000 147.03800000 146.95600000 147.27700000 146.75033625 0.20370986 13875 1520442000 2018.03.07 17:00 147.03800000 146.92300000 146.83000000 147.15600000 146.76678042 0.21180674 14411 1520443800 2018.03.07 17:30 146.92600000 147.26900000 146.87900000 147.27600000 146.81461085 0.25382288 13502 1520445600 2018.03.07 18:00 147.26900000 147.46600000 147.14500000 147.46600000 146.87664792 0.31324185 11193 1520447400 2018.03.07 18:30 147.47300000 147.10900000 147.10000000 147.51800000 146.89877669 0.32495541 8269 1520449200 2018.03.07 19:00 147.10900000 146.92900000 146.86200000 147.12900000 146.90165510 0.32149313 10791 1520451000 2018.03.07 19:30 146.93100000 147.08400000 146.89500000 147.10200000 146.91902128 0.32609690 6671 1520452800 2018.03.07 20:00 147.08300000 147.16100000 146.92000000 147.16800000 146.94206687 0.33657558 5613 1520454600 2018.03.07 20:30 147.16000000 147.20100000 147.06200000 147.24500000 146.96672717 0.34504708 5562 1520456400 2018.03.07 21:00 147.20100000 147.24800000 147.16500000 147.31600000 146.99351506 0.33154573 5036 1520458200 2018.03.07 21:30 147.24800000 147.38600000 147.24800000 147.42600000 147.03089458 0.32797512 5820 1520460000 2018.03.07 22:00 147.38500000 147.49500000 147.37300000 147.54300000 147.07509509 0.34141162 5223 1520461800 2018.03.07 22:30 147.49500000 147.49400000 147.45900000 147.57000000 147.11499080 0.33449944 4371 1520463600 2018.03.07 23:00 147.49300000 147.43000000 147.40800000 147.50000000 147.14499167 0.30411750 2445 1520465400 2018.03.07 23:30 147.43100000 147.47600000 147.42800000 147.53900000 147.17651628 0.27443587 2245 1520467200 2018.03.08 00:00 147.30100000 147.43500000 147.29200000 147.49200000 147.20113377 0.24942746 4289 1520469000 2018.03.08 00:30 147.43500000 147.51800000 147.38000000 147.55300000 147.23131151 0.23023851 2561 1520470800 2018.03.08 01:00 147.52100000 147.50100000 147.41300000 147.53500000 147.25699613 0.21533433 5490 1520472600 2018.03.08 01:30 147.50100000 147.63700000 147.50100000 147.66300000 147.29318697 0.21532149 3065 1520474400 2018.03.08 02:00 147.63600000 147.54000000 147.50900000 147.64800000 147.31669298 0.21146724 6425 1520476200 2018.03.08 02:30 147.54100000 147.48900000 147.46500000 147.58100000 147.33310317 0.20454464 6916 1520478000 2018.03.08 03:00 147.48900000 147.53300000 147.46800000 147.57200000 147.35214096 0.18542621 6057 1520479800 2018.03.08 03:30 147.53400000 147.57300000 147.51700000 147.60500000 147.37317516 0.18848286 5339 1520481600 2018.03.08 04:00 147.57400000 147.49700000 147.48000000 147.58200000 147.38496800 0.18888969 4685 1520483400 2018.03.08 04:30 147.49700000 147.48800000 147.47700000 147.56600000 147.39478057 0.17913854 4175 1520485200 2018.03.08 05:00 147.48700000 147.50500000 147.45200000 147.56600000 147.40527766 0.14534689 4202 1520487000 2018.03.08 05:30 147.50600000 147.53300000 147.48100000 147.57300000 147.41744169 0.12518011 4180 1520488800 2018.03.08 06:00 147.53200000 147.46500000 147.41400000 147.53200000 147.42197105 0.10963351 3912 1520490600 2018.03.08 06:30 147.46700000 147.45400000 147.40900000 147.49400000 147.42502143 0.09620335 4571 1520492400 2018.03.08 07:00 147.45300000 147.30600000 147.28400000 147.45400000 147.41368606 0.09973543 4142 1520494200 2018.03.08 07:30 147.30600000 147.29800000 147.24800000 147.32200000 147.40266834 0.11060949 4494 1520496000 2018.03.08 08:00 147.29800000 147.32400000 147.25900000 147.34900000 147.39517611 0.11512873 4532 1520497800 2018.03.08 08:30 147.32400000 147.19300000 147.15900000 147.33800000 147.37592125 0.13291933 3666 1520499600 2018.03.08 09:00 147.19200000 147.18500000 147.12300000 147.26500000 147.35773827 0.14925655 5881 1520501400 2018.03.08 09:30 147.18500000 147.33200000 147.16200000 147.37900000 147.35528701 0.14839851 6150 1520503200 2018.03.08 10:00 147.33300000 147.18500000 147.18200000 147.33300000 147.33906920 0.16052824 7692 1520505000 2018.03.08 10:30 147.18500000 147.29900000 147.14500000 147.34800000 147.33525308 0.15766098 8284 1520506800 2018.03.08 11:00 147.30100000 147.30200000 147.14700000 147.35700000 147.33208612 0.15492742 8822 1520508600 2018.03.08 11:30 147.30300000 147.06800000 147.03600000 147.30600000 147.30693506 0.16064163 6723 1520510400 2018.03.08 12:00 147.06700000 147.23200000 147.04500000 147.26400000 147.29979839 0.15563552 5346 1520512200 2018.03.08 12:30 147.23100000 147.15400000 147.11700000 147.30300000 147.28591283 0.15804942 4635 1520514000 2018.03.08 13:00 147.15400000 147.16200000 147.10400000 147.21500000 147.27411161 0.15434204 4346 1520515800 2018.03.08 13:30 147.16300000 147.09000000 147.02900000 147.20500000 147.25657717 0.14963685 5615 1520517600 2018.03.08 14:00 147.09100000 147.27900000 147.08000000 147.32200000 147.25871268 0.13919931 5783 1520519400 2018.03.08 14:30 147.28000000 147.27100000 147.23500000 147.53400000 147.25988290 0.12923847 10079 1520521200 2018.03.08 15:00 147.27100000 147.32300000 147.25700000 147.46300000 147.26589405 0.11738438 10250 1520523000 2018.03.08 15:30 147.32300000 147.29600000 147.19800000 147.41200000 147.26876128 0.10145930 19459 1520524800 2018.03.08 16:00 147.29500000 147.23900000 147.18400000 147.40700000 147.26592688 0.09117131 12160 1520526600 2018.03.08 16:30 147.23900000 147.12300000 147.06400000 147.43400000 147.25231479 0.08279662 15208 1520528400 2018.03.08 17:00 147.12200000 147.15600000 146.89900000 147.23700000 147.24314195 0.08226861 11999 1520530200 2018.03.08 17:30 147.15700000 146.69600000 146.65100000 147.15700000 147.19103320 0.13903545 13124 1520532000 2018.03.08 18:00 146.69600000 146.72400000 146.66800000 146.86300000 147.14655385 0.17045648 10538 1520533800 2018.03.08 18:30 146.72400000 146.64600000 146.51900000 146.76200000 147.09888205 0.20722412 8081 1520535600 2018.03.08 19:00 146.64500000 146.58500000 146.55300000 146.70600000 147.04994090 0.24304788 6223 1520537400 2018.03.08 19:30 146.58600000 146.62200000 146.54200000 146.64600000 147.00918463 0.26030588 5249 1520539200 2018.03.08 20:00 146.62300000 146.57100000 146.54000000 146.72500000 146.96745276 0.28334781 5057 1520541000 2018.03.08 20:30 146.57200000 146.60800000 146.53100000 146.63200000 146.93321916 0.29181108 4504 1520542800 2018.03.08 21:00 146.61000000 146.55400000 146.48900000 146.61300000 146.89710305 0.29916822 3687 1520544600 2018.03.08 21:30 146.56200000 146.58000000 146.37000000 146.75300000 146.86690276 0.31129943 9286 1520546400 2018.03.08 22:00 146.58100000 146.62500000 146.56700000 146.73700000 146.84386440 0.30971685 6280 1520548200 2018.03.08 22:30 146.62500000 146.79100000 146.50700000 146.79900000 146.83882970 0.30301147 6660 1520550000 2018.03.08 23:00 146.79100000 146.73700000 146.71800000 146.85100000 146.82913163 0.29651913 3960 1520551800 2018.03.08 23:30 146.73500000 146.68800000 146.60500000 146.76600000 146.81569052 0.29395879 2886 1520553600 2018.03.09 00:00 146.60600000 146.71700000 146.60000000 146.75100000 146.80629143 0.27654691 6736 1520555400 2018.03.09 00:30 146.71700000 146.81700000 146.69500000 146.86200000 146.80731129 0.25630081 4836 1520557200 2018.03.09 01:00 146.82100000 146.87100000 146.78000000 146.92500000 146.81337688 0.23007908 6345 1520559000 2018.03.09 01:30 146.87100000 146.89600000 146.84600000 146.93600000 146.82124575 0.20614852 4487 1520560800 2018.03.09 02:00 146.89700000 146.90800000 146.79200000 146.91900000 146.82950806 0.18831729 6301 1520562600 2018.03.09 02:30 146.90800000 147.18100000 146.88000000 147.29000000 146.86298348 0.20944683 8837 1520564400 2018.03.09 03:00 147.18000000 147.45500000 147.18000000 147.54200000 146.91936601 0.26736714 9386 1520566200 2018.03.09 03:30 147.45600000 147.42500000 147.33600000 147.52600000 146.96752163 0.30916710 7272 1520568000 2018.03.09 04:00 147.42400000 147.26900000 147.20600000 147.44400000 146.99623385 0.32563808 7108 1520569800 2018.03.09 04:30 147.26900000 147.24300000 147.15500000 147.31400000 147.01973539 0.33172479 3840 1520571600 2018.03.09 05:00 147.24400000 147.20100000 147.13200000 147.27300000 147.03699869 0.32723471 4409 1520573400 2018.03.09 05:30 147.20100000 147.31500000 147.17800000 147.33800000 147.06347500 0.33029427 4575 1520575200 2018.03.09 06:00 147.31400000 147.21800000 147.14700000 147.35600000 147.07819167 0.31870434 4757 1520577000 2018.03.09 06:30 147.21700000 147.15100000 147.05400000 147.21700000 147.08512580 0.30358558 5032 1520578800 2018.03.09 07:00 147.15100000 147.19900000 147.12400000 147.22600000 147.09597096 0.28347947 3857 1520580600 2018.03.09 07:30 147.20100000 147.23600000 147.19500000 147.29300000 147.10930706 0.26364697 4382 1520582400 2018.03.09 08:00 147.23700000 147.35000000 147.21200000 147.40200000 147.13223019 0.24978376 3742 1520584200 2018.03.09 08:30 147.35000000 147.30800000 147.25600000 147.37300000 147.14897018 0.24323729 4977 1520586000 2018.03.09 09:00 147.30800000 147.41300000 147.15500000 147.45200000 147.17411587 0.23472119 6021 1520587800 2018.03.09 09:30 147.41300000 147.44300000 147.32300000 147.44800000 147.19972389 0.21727166 6531 1520589600 2018.03.09 10:00 147.44500000 147.41400000 147.41400000 147.62100000 147.22013113 0.19395362 7772 1520591400 2018.03.09 10:30 147.41400000 147.43200000 147.32500000 147.48200000 147.24030912 0.17630581 6056 1520593200 2018.03.09 11:00 147.43200000 147.39900000 147.36300000 147.50800000 147.25542254 0.15738404 6214 1520595000 2018.03.09 11:30 147.39800000 147.47000000 147.29500000 147.47100000 147.27585849 0.13837282 6650 1520596800 2018.03.09 12:00 147.47500000 147.43100000 147.36500000 147.50100000 147.29063387 0.11078051 5341 1520598600 2018.03.09 12:30 147.43000000 147.47400000 147.37300000 147.50700000 147.30809731 0.10887118 5128 1520600400 2018.03.09 13:00 147.47300000 147.53000000 147.38800000 147.55500000 147.32923090 0.10990191 4524 1520602200 2018.03.09 13:30 147.52800000 147.63500000 147.46200000 147.65600000 147.35835177 0.12470563 5043 1520604000 2018.03.09 14:00 147.63600000 147.65800000 147.61700000 147.72200000 147.38688969 0.13945926 6642 1520605800 2018.03.09 14:30 147.65900000 147.76900000 147.64300000 147.80100000 147.42328115 0.16098701 6005 1520607600 2018.03.09 15:00 147.76900000 147.70500000 147.66200000 147.87900000 147.45011152 0.16705727 9507 1520609400 2018.03.09 15:30 147.70600000 147.89700000 147.63200000 147.99400000 147.49267233 0.19555038 22518 1520611200 2018.03.09 16:00 147.89600000 147.99100000 147.85400000 148.16000000 147.54013210 0.22111533 11509 1520613000 2018.03.09 16:30 147.99500000 148.13700000 147.84100000 148.18700000 147.59697667 0.24872154 12771 1520614800 2018.03.09 17:00 148.14000000 148.51500000 148.08500000 148.52300000 147.68440746 0.31841347 13447 1520616600 2018.03.09 17:30 148.51500000 148.30900000 148.27400000 148.54400000 147.74389246 0.34176864 10147 1520618400 2018.03.09 18:00 148.30900000 148.29300000 148.26800000 148.40500000 147.79618842 0.36094828 9430 1520620200 2018.03.09 18:30 148.29400000 147.96900000 147.94600000 148.31700000 147.81264666 0.34905960 7489 1520622000 2018.03.09 19:00 147.96800000 147.94800000 147.92000000 148.09500000 147.82553746 0.34060819 6737 1520623800 2018.03.09 19:30 147.94900000 147.95800000 147.90700000 148.00800000 147.83815294 0.33235712 5131 1520625600 2018.03.09 20:00 147.95900000 147.99600000 147.95900000 148.05900000 147.85318599 0.32141741 4623 1520627400 2018.03.09 20:30 147.99600000 147.99800000 147.96300000 148.03400000 147.86697780 0.30927791 3661 1520629200 2018.03.09 21:00 147.99700000 147.96800000 147.91200000 148.04700000 147.87659896 0.29155765 3495 1520631000 2018.03.09 21:30 147.96900000 147.85100000 147.84600000 147.97700000 147.87416097 0.27730911 3182 1520632800 2018.03.09 22:00 147.85100000 147.87700000 147.70200000 147.99100000 147.87443135 0.25894852 6101 1520634600 2018.03.09 22:30 147.87700000 147.89800000 147.85900000 147.98400000 147.87667598 0.24238943 4912 1520636400 2018.03.09 23:00 147.89700000 147.90500000 147.86300000 147.98000000 147.87937351 0.22873676 2952 1520638200 2018.03.09 23:30 147.90400000 147.92200000 147.87600000 147.94400000 147.88343318 0.22054367 2215 1520812800 2018.03.12 00:00 147.64400000 147.90500000 147.64400000 147.91200000 147.88548716 0.21374271 352 1520814600 2018.03.12 00:30 147.90600000 147.91000000 147.87000000 147.94000000 147.88782172 0.21099647 463 1520816400 2018.03.12 01:00 147.90900000 148.09500000 147.83500000 148.11200000 147.90755298 0.20070411 3379 1520818200 2018.03.12 01:30 148.09400000 148.14900000 147.95900000 148.16400000 147.93054793 0.19519898 2018 1520820000 2018.03.12 02:00 148.14900000 148.18900000 148.14100000 148.19500000 147.95516242 0.19104226 580 1520854200 2018.03.12 11:30 147.82900000 147.85400000 147.82800000 147.87900000 147.94552790 0.19184053 427 1520856000 2018.03.12 12:00 147.85400000 147.76500000 147.73600000 147.86000000 147.92833477 0.15482804 5135 1520857800 2018.03.12 12:30 147.76500000 147.72300000 147.69200000 147.77000000 147.90877908 0.14283780 590