Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 20.66020000 20.66400000 0.00001000 5.00000000 380.00000000 0.00001000 0.04594147 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1516787100 2018.01.24 09:45 20.62465000 20.62185000 20.61735000 20.63395000 20.62185000 0.00000000 519 1516788000 2018.01.24 10:00 20.62235000 20.57985000 20.57985000 20.62385000 20.61785000 0.00000000 895 1516788900 2018.01.24 10:15 20.57985000 20.58985000 20.57885000 20.60025000 20.61518333 0.00000000 1111 1516789800 2018.01.24 10:30 20.59085000 20.58185000 20.58095000 20.60385000 20.61200873 0.00000000 1148 1516790700 2018.01.24 10:45 20.58185000 20.57835000 20.55795000 20.58685000 20.60880314 0.00000000 1802 1516791600 2018.01.24 11:00 20.57835000 20.57185000 20.56935000 20.58585000 20.60528379 0.00000000 859 1516792500 2018.01.24 11:15 20.57085000 20.55884000 20.55285000 20.57885000 20.60086057 0.00000000 1066 1516793400 2018.01.24 11:30 20.55984000 20.57285000 20.55285000 20.57885000 20.59819290 0.00000000 1161 1516794300 2018.01.24 11:45 20.57285000 20.58185000 20.55985000 20.58185000 20.59663643 0.00000000 783 1516795200 2018.01.24 12:00 20.58185000 20.57985000 20.57085000 20.58585000 20.59503772 0.00000000 650 1516796100 2018.01.24 12:15 20.58085000 20.55185000 20.55085000 20.58085000 20.59092461 0.00000000 696 1516797000 2018.01.24 12:30 20.55285000 20.55285000 20.54685000 20.56885000 20.58729845 0.00000000 666 1516797900 2018.01.24 12:45 20.55185000 20.56485000 20.55185000 20.56775000 20.58516051 0.00000000 842 1516798800 2018.01.24 13:00 20.56485000 20.57285000 20.56385000 20.57685000 20.58398808 0.00000000 707 1516799700 2018.01.24 13:15 20.57185000 20.57045000 20.56875000 20.57745000 20.58269874 0.00000000 629 1516800600 2018.01.24 13:30 20.56995000 20.54635000 20.54635000 20.57185000 20.57923695 0.00000000 508 1516801500 2018.01.24 13:45 20.54685000 20.55985000 20.54285000 20.56085000 20.57739058 0.00000000 760 1516802400 2018.01.24 14:00 20.55985000 20.56305000 20.55785000 20.57185000 20.57602481 0.00000000 792 1516803300 2018.01.24 14:15 20.56355000 20.56005000 20.55585000 20.57285000 20.57450340 0.00000000 580 1516804200 2018.01.24 14:30 20.55985000 20.55985000 20.55685000 20.57205000 20.57310783 0.01644590 579 1516805100 2018.01.24 14:45 20.56085000 20.56185000 20.55085000 20.56785000 20.57203566 0.01216975 977 1516806000 2018.01.24 15:00 20.56145000 20.54295000 20.53415000 20.56385000 20.56926560 0.01273430 1240 1516806900 2018.01.24 15:15 20.54295000 20.52585000 20.51845000 20.54295000 20.56513078 0.01413205 1010 1516807800 2018.01.24 15:30 20.52485000 20.52915000 20.51935000 20.54485000 20.56170404 0.01512927 1301 1516808700 2018.01.24 15:45 20.52915000 20.51755000 20.51485000 20.53895000 20.55749889 0.01710469 659 1516809600 2018.01.24 16:00 20.51885000 20.50385000 20.49585000 20.52385000 20.55238947 0.02036645 938 1516810500 2018.01.24 16:15 20.50485000 20.49285000 20.49085000 20.50985000 20.54671905 0.02451581 648 1516811400 2018.01.24 16:30 20.49385000 20.49575000 20.47085000 20.49625000 20.54186485 0.02683116 1156 1516812300 2018.01.24 16:45 20.49575000 20.47635000 20.46775000 20.50055000 20.53562534 0.02979448 1069 1516813200 2018.01.24 17:00 20.47635000 20.46985000 20.45735000 20.48005000 20.52936102 0.03238708 1383 1516814100 2018.01.24 17:15 20.46985000 20.48385000 20.46385000 20.48485000 20.52502664 0.03425194 933 1516815000 2018.01.24 17:30 20.48385000 20.48475000 20.47385000 20.49285000 20.52119077 0.03551794 1091 1516815900 2018.01.24 17:45 20.48395000 20.49285000 20.47235000 20.49385000 20.51849165 0.03516957 1008 1516816800 2018.01.24 18:00 20.49285000 20.48885000 20.48885000 20.50095000 20.51566864 0.03401302 852 1516817700 2018.01.24 18:15 20.48785000 20.47185000 20.46885000 20.49585000 20.51149543 0.03355692 826 1516818600 2018.01.24 18:30 20.47085000 20.48585000 20.46985000 20.49285000 20.50905301 0.03336443 630 1516819500 2018.01.24 18:45 20.48525000 20.48065000 20.47885000 20.49685000 20.50634796 0.03214952 631 1516820400 2018.01.24 19:00 20.47885000 20.47385000 20.46885000 20.48285000 20.50325292 0.03043651 424 1516821300 2018.01.24 19:15 20.47485000 20.47785000 20.46985000 20.48285000 20.50083359 0.02813155 330 1516822200 2018.01.24 19:30 20.47695000 20.47585000 20.47185000 20.48785000 20.49845420 0.02517953 395 1516823100 2018.01.24 19:45 20.47685000 20.47885000 20.47505000 20.49275000 20.49658714 0.02081769 389 1516824000 2018.01.24 20:00 20.47785000 20.45385000 20.45185000 20.47985000 20.49251693 0.01907690 642 1516824900 2018.01.24 20:15 20.45385000 20.45195000 20.44385000 20.45785000 20.48865341 0.01849780 595 1516825800 2018.01.24 20:30 20.45195000 20.45885000 20.44345000 20.45945000 20.48581499 0.01637156 434 1516826700 2018.01.24 20:45 20.45815000 20.44385000 20.43985000 20.46085000 20.48181833 0.01587818 487 1516827600 2018.01.24 21:00 20.44385000 20.44785000 20.44085000 20.45385000 20.47858325 0.01572975 513 1516828500 2018.01.24 21:15 20.44785000 20.45265000 20.44585000 20.45485000 20.47611342 0.01568240 301 1516829400 2018.01.24 21:30 20.45265000 20.46175000 20.45245000 20.46175000 20.47474547 0.01495862 223 1516830300 2018.01.24 21:45 20.46135000 20.45995000 20.45595000 20.47085000 20.47333638 0.01491874 389 1516831200 2018.01.24 22:00 20.46035000 20.46525000 20.45825000 20.46685000 20.47256625 0.01483212 301 1516832100 2018.01.24 22:15 20.46655000 20.47385000 20.46115000 20.47385000 20.47268851 0.01464864 219 1516833000 2018.01.24 22:30 20.47375000 20.47785000 20.46485000 20.47985000 20.47318008 0.01458763 399 1516833900 2018.01.24 22:45 20.47685000 20.46935000 20.46715000 20.48285000 20.47281531 0.01379123 314 1516834800 2018.01.24 23:00 20.46925000 20.47085000 20.46375000 20.47115000 20.47262814 0.01323840 166 1516835700 2018.01.24 23:15 20.47025000 20.46935000 20.46775000 20.47325000 20.47231593 0.01311627 125 1516836600 2018.01.24 23:30 20.46935000 20.46445000 20.46355000 20.46935000 20.47156680 0.01249893 153 1516837500 2018.01.24 23:45 20.46495000 20.46025000 20.45535000 20.47215000 20.47048901 0.01201028 278 1516867200 2018.01.25 08:00 20.38785000 20.39315000 20.38485000 20.39355000 20.46312339 0.01865696 251 1516868100 2018.01.25 08:15 20.39345000 20.37185000 20.37085000 20.39405000 20.45443068 0.02625844 438 1516869000 2018.01.25 08:30 20.37165000 20.38945000 20.36975000 20.38985000 20.44824205 0.02950520 415 1516869900 2018.01.25 08:45 20.38885000 20.40785000 20.38485000 20.42885000 20.44439519 0.03020180 1127 1516870800 2018.01.25 09:00 20.40815000 20.43565000 20.40815000 20.44945000 20.44356231 0.03025507 1094 1516871700 2018.01.25 09:15 20.43515000 20.42615000 20.42285000 20.44835000 20.44190400 0.03057062 1177 1516872600 2018.01.25 09:30 20.42565000 20.43285000 20.42455000 20.44985000 20.44104171 0.03046574 868 1516873500 2018.01.25 09:45 20.43235000 20.43665000 20.39555000 20.45285000 20.44062345 0.03050962 2558 1516874400 2018.01.25 10:00 20.43765000 20.44585000 20.43545000 20.46155000 20.44112122 0.03045036 1674 1516875300 2018.01.25 10:15 20.44535000 20.46525000 20.43385000 20.46785000 20.44341920 0.03069675 1103 1516876200 2018.01.25 10:30 20.46525000 20.47395000 20.46255000 20.49885000 20.44632689 0.03121416 1249 1516877100 2018.01.25 10:45 20.47395000 20.48325000 20.47125000 20.48595000 20.44984338 0.03240835 444 1516878000 2018.01.25 11:00 20.48225000 20.47585000 20.47025000 20.48425000 20.45232020 0.03311355 600 1516878900 2018.01.25 11:15 20.47575000 20.45075000 20.43975000 20.47575000 20.45217066 0.03273065 730 1516879800 2018.01.25 11:30 20.45075000 20.46085000 20.44675000 20.46715000 20.45299726 0.03249591 796 1516880700 2018.01.25 11:45 20.46055000 20.43445000 20.43235000 20.46145000 20.45123086 0.03202529 755 1516881600 2018.01.25 12:00 20.43445000 20.44505000 20.43435000 20.45785000 20.45064220 0.03157145 1047 1516882500 2018.01.25 12:15 20.44505000 20.44585000 20.44185000 20.45885000 20.45018580 0.03115882 701 1516883400 2018.01.25 12:30 20.44685000 20.45075000 20.44485000 20.45885000 20.45023954 0.03101434 554 1516884300 2018.01.25 12:45 20.45075000 20.44505000 20.44425000 20.45685000 20.44974529 0.03077158 553 1516885200 2018.01.25 13:00 20.44505000 20.44385000 20.43525000 20.44885000 20.44918384 0.02791126 809 1516886100 2018.01.25 13:15 20.44385000 20.44585000 20.43885000 20.44885000 20.44886633 0.02186001 489 1516887000 2018.01.25 13:30 20.44685000 20.45885000 20.44485000 20.46185000 20.44981716 0.01756254 493 1516887900 2018.01.25 13:45 20.45985000 20.46385000 20.45785000 20.47185000 20.45115362 0.01512517 497 1516888800 2018.01.25 14:00 20.46485000 20.46885000 20.45685000 20.47385000 20.45283899 0.01516814 558 1516889700 2018.01.25 14:15 20.46985000 20.43635000 20.43525000 20.47285000 20.45126861 0.01454826 878 1516890600 2018.01.25 14:30 20.43635000 20.44284000 20.43155000 20.45724000 20.45046588 0.01424039 769 1516891500 2018.01.25 14:45 20.44384000 20.45385000 20.42484000 20.46734000 20.45078818 0.01383049 1297 1516892400 2018.01.25 15:00 20.45485000 20.45415000 20.43995000 20.46085000 20.45110835 0.01371314 807 1516893300 2018.01.25 15:15 20.45415000 20.42614000 20.42475000 20.46015000 20.44873041 0.01496540 853 1516894200 2018.01.25 15:30 20.42544000 20.34114000 20.34004000 20.46144000 20.43848371 0.02877052 4012 1516895100 2018.01.25 15:45 20.34184000 20.30084000 20.29934000 20.34284000 20.42537478 0.04259742 3877 1516896000 2018.01.25 16:00 20.30184000 20.28255000 20.21974000 20.30184000 20.41177242 0.05433662 3418 1516896900 2018.01.25 16:15 20.28185000 20.32485000 20.26425000 20.34775000 20.40349410 0.05899596 2767 1516897800 2018.01.25 16:30 20.32395000 20.35305000 20.30285000 20.36585000 20.39868990 0.05988011 2150 1516898700 2018.01.25 16:45 20.35305000 20.31015000 20.30885000 20.35685000 20.39025753 0.06457804 1659 1516899600 2018.01.25 17:00 20.31065000 20.27605000 20.26525000 20.33575000 20.37938062 0.07092012 2198 1516900500 2018.01.25 17:15 20.27605000 20.26175000 20.25985000 20.29835000 20.36817770 0.07687462 1519 1516901400 2018.01.25 17:30 20.26175000 20.27425000 20.24145000 20.27985000 20.35923221 0.07974294 1472 1516902300 2018.01.25 17:45 20.27385000 20.28185000 20.26485000 20.29385000 20.35186247 0.08110244 1242 1516903200 2018.01.25 18:00 20.28085000 20.30185000 20.27885000 20.31435000 20.34709938 0.08034644 1360 1516904100 2018.01.25 18:15 20.30285000 20.27865000 20.27865000 20.30585000 20.34058039 0.08004762 778 1516905000 2018.01.25 18:30 20.27865000 20.31185000 20.27865000 20.32145000 20.33784416 0.07629429 681 1516905900 2018.01.25 18:45 20.31085000 20.30975000 20.30455000 20.31785000 20.33516853 0.07147998 589 1516906800 2018.01.25 19:00 20.30885000 20.30985000 20.30285000 20.32085000 20.33275724 0.06527298 923 1516907700 2018.01.25 19:15 20.30985000 20.29785000 20.29685000 20.31285000 20.32943274 0.06144423 469 1516908600 2018.01.25 19:30 20.29885000 20.31385000 20.29685000 20.31585000 20.32794867 0.05593047 454 1516909500 2018.01.25 19:45 20.31285000 20.29185000 20.29185000 20.31385000 20.32451070 0.04821184 405 1516910400 2018.01.25 20:00 20.29185000 20.28085000 20.27485000 20.29585000 20.32035254 0.03803231 991 1516911300 2018.01.25 20:15 20.28185000 20.29085000 20.27285000 20.29185000 20.31754277 0.02867359 480 1516912200 2018.01.25 20:30 20.29065000 20.32185000 20.28285000 20.32405000 20.31795299 0.02847581 803 1516913100 2018.01.25 20:45 20.32285000 20.30685000 20.30685000 20.32685000 20.31689556 0.02763097 538 1516914000 2018.01.25 21:00 20.30785000 20.35885000 20.30285000 20.41355000 20.32089122 0.03034512 2322 1516914900 2018.01.25 21:15 20.35985000 20.41485000 20.35985000 20.46185000 20.32983968 0.04103833 2715 1516915800 2018.01.25 21:30 20.41515000 20.47375000 20.40795000 20.48295000 20.34354542 0.05772368 1786 1516916700 2018.01.25 21:45 20.47265000 20.46105000 20.45205000 20.50625000 20.35473633 0.06781131 1662 1516917600 2018.01.25 22:00 20.46105000 20.42465000 20.42465000 20.46455000 20.36139478 0.07020668 750 1516918500 2018.01.25 22:15 20.42515000 20.43145000 20.39575000 20.43205000 20.36806670 0.07106486 964 1516919400 2018.01.25 22:30 20.43045000 20.42635000 20.41255000 20.45745000 20.37361749 0.07122600 1128 1516920300 2018.01.25 22:45 20.42635000 20.43575000 20.42235000 20.43885000 20.37953488 0.07165484 454 1516921200 2018.01.25 23:00 20.43575000 20.42135000 20.40845000 20.43575000 20.38351727 0.07146075 331 1516922100 2018.01.25 23:15 20.42075000 20.42555000 20.41935000 20.42605000 20.38752039 0.06932384 151 1516923000 2018.01.25 23:30 20.42645000 20.45675000 20.42645000 20.46545000 20.39411368 0.07069724 481 1516923900 2018.01.25 23:45 20.45575000 20.45165000 20.44675000 20.45945000 20.39959333 0.07067364 235 1516953600 2018.01.26 08:00 20.39245000 20.38585000 20.37905000 20.39635000 20.39828444 0.06753765 375 1516954500 2018.01.26 08:15 20.38585000 20.36435000 20.36205000 20.38615000 20.39505259 0.06365150 433 1516955400 2018.01.26 08:30 20.36435000 20.35935000 20.35885000 20.37205000 20.39165234 0.06129639 429 1516956300 2018.01.26 08:45 20.36035000 20.36075000 20.35675000 20.37445000 20.38870926 0.05763172 399 1516957200 2018.01.26 09:00 20.36085000 20.34015000 20.33325000 20.36515000 20.38408457 0.05424719 814 1516958100 2018.01.26 09:15 20.34015000 20.35745000 20.33475000 20.35885000 20.38154795 0.05123810 787 1516959000 2018.01.26 09:30 20.35745000 20.32235000 20.31895000 20.36125000 20.37591005 0.05338946 826 1516959900 2018.01.26 09:45 20.32235000 20.31865000 20.29425000 20.32725000 20.37045671 0.05534820 941 1516960800 2018.01.26 10:00 20.31815000 20.30285000 20.29305000 20.32725000 20.36401797 0.06054093 1264 1516961700 2018.01.26 10:15 20.30285000 20.34475000 20.30285000 20.34905000 20.36218293 0.06054079 1199 1516962600 2018.01.26 10:30 20.34425000 20.36115000 20.33795000 20.37125000 20.36208456 0.05520772 957 1516963500 2018.01.26 10:45 20.36085000 20.35285000 20.34185000 20.37355000 20.36120507 0.05097651 1034 1516964400 2018.01.26 11:00 20.35165000 20.36985000 20.34975000 20.37385000 20.36202840 0.04870007 886 1516965300 2018.01.26 11:15 20.37085000 20.36284000 20.35885000 20.37285000 20.36210570 0.04613679 779 1516966200 2018.01.26 11:30 20.36284000 20.36785000 20.35085000 20.37085000 20.36265277 0.04372815 1002 1516967100 2018.01.26 11:45 20.36685000 20.36885000 20.35185000 20.37585000 20.36324298 0.04048297 847 1516968000 2018.01.26 12:00 20.36885000 20.37985000 20.36795000 20.39185000 20.36482460 0.03837045 1018 1516968900 2018.01.26 12:15 20.38085000 20.37485000 20.37385000 20.38885000 20.36577940 0.03596149 558 1516969800 2018.01.26 12:30 20.37385000 20.35785000 20.35385000 20.37485000 20.36502422 0.02957601 773 1516970700 2018.01.26 12:45 20.35685000 20.36185000 20.34885000 20.36285000 20.36472192 0.02223748 687 1516971600 2018.01.26 13:00 20.36185000 20.36085000 20.35485000 20.36985000 20.36435316 0.02157560 593 1516972500 2018.01.26 13:15 20.36185000 20.36285000 20.35785000 20.37085000 20.36421000 0.02151249 814 1516973400 2018.01.26 13:30 20.36185000 20.36085000 20.35445000 20.36485000 20.36389000 0.02135500 660 1516974300 2018.01.26 13:45 20.36105000 20.39085000 20.36085000 20.40645000 20.36645762 0.02321963 1059 1516975200 2018.01.26 14:00 20.39135000 20.38585000 20.38085000 20.39685000 20.36830452 0.02360215 1135 1516976100 2018.01.26 14:15 20.38685000 20.38785000 20.37085000 20.38885000 20.37016599 0.02460679 845 1516977000 2018.01.26 14:30 20.38685000 20.37485000 20.37485000 20.38685000 20.37061209 0.02234727 663 1516977900 2018.01.26 14:45 20.37585000 20.37585000 20.37485000 20.39015000 20.37111094 0.01927067 599 1516978800 2018.01.26 15:00 20.37685000 20.38785000 20.37285000 20.40285000 20.37270513 0.01265062 800 1516979700 2018.01.26 15:15 20.38785000 20.37424000 20.36685000 20.38985000 20.37285131 0.01102751 947 1516980600 2018.01.26 15:30 20.37554000 20.35155000 20.34015000 20.37584000 20.37082261 0.01149082 2172 1516981500 2018.01.26 15:45 20.35205000 20.36975000 20.33685000 20.37335000 20.37072046 0.01077329 1572 1516982400 2018.01.26 16:00 20.36975000 20.38855000 20.36535000 20.39245000 20.37241851 0.01137954 1538 1516983300 2018.01.26 16:15 20.38855000 20.39935000 20.37225000 20.41485000 20.37498341 0.01261253 2423 1516984200 2018.01.26 16:30 20.39985000 20.39985000 20.38505000 20.41425000 20.37735166 0.01377021 1261 1516985100 2018.01.26 16:45 20.39865000 20.37495000 20.36385000 20.40025000 20.37712293 0.01362841 1304 1516986000 2018.01.26 17:00 20.37545000 20.37795000 20.36505000 20.38075000 20.37720170 0.01362321 1364 1516986900 2018.01.26 17:15 20.37795000 20.40595000 20.37705000 20.40885000 20.37993963 0.01525257 1090 1516987800 2018.01.26 17:30 20.40665000 20.38985000 20.38585000 20.41495000 20.38088348 0.01468598 925 1516988700 2018.01.26 17:45 20.39085000 20.38585000 20.37585000 20.40585000 20.38135648 0.01412790 2716 1516989600 2018.01.26 18:00 20.38585000 20.37285000 20.36885000 20.39685000 20.38054634 0.01349315 2201 1516990500 2018.01.26 18:15 20.37285000 20.37985000 20.36905000 20.39695000 20.38048002 0.01290706 1361 1516991400 2018.01.26 18:30 20.38085000 20.40085000 20.37885000 20.41875000 20.38242002 0.01261931 1384 1516992300 2018.01.26 18:45 20.40185000 20.38915000 20.37235000 20.40485000 20.38306097 0.01252222 1445 1516993200 2018.01.26 19:00 20.38965000 20.38305000 20.37935000 20.39585000 20.38305992 0.01250672 1092 1516994100 2018.01.26 19:15 20.38305000 20.36765000 20.36195000 20.39135000 20.38159231 0.01294695 650 1516995000 2018.01.26 19:30 20.36765000 20.36185000 20.35525000 20.37385000 20.37971209 0.01375876 676 1516995900 2018.01.26 19:45 20.36285000 20.34285000 20.33685000 20.36285000 20.37620142 0.01649773 1147 1516996800 2018.01.26 20:00 20.34185000 20.32885000 20.32385000 20.34985000 20.37169176 0.02017916 1121 1516997700 2018.01.26 20:15 20.32785000 20.34585000 20.31985000 20.34585000 20.36923064 0.02160187 503 1516998600 2018.01.26 20:30 20.34485000 20.33585000 20.33485000 20.35075000 20.36605153 0.02353160 407 1516999500 2018.01.26 20:45 20.33585000 20.33185000 20.33085000 20.34685000 20.36279424 0.02585203 372 1517000400 2018.01.26 21:00 20.33185000 20.33185000 20.32515000 20.34385000 20.35984717 0.02712917 567 1517001300 2018.01.26 21:15 20.33185000 20.34885000 20.32785000 20.36985000 20.35879982 0.02610994 1939 1517002200 2018.01.26 21:30 20.34855000 20.36525000 20.34785000 20.37385000 20.35941412 0.02431096 822 1517003100 2018.01.26 21:45 20.36485000 20.36895000 20.35955000 20.37085000 20.36032230 0.02393361 564 1517004000 2018.01.26 22:00 20.36895000 20.37515000 20.36545000 20.38085000 20.36173446 0.02356553 613 1517004900 2018.01.26 22:15 20.37525000 20.38205000 20.37525000 20.38485000 20.36366928 0.02171613 322 1517005800 2018.01.26 22:30 20.38225000 20.38045000 20.37705000 20.38685000 20.36526744 0.02128547 233 1517006700 2018.01.26 22:45 20.38085000 20.37185000 20.37085000 20.39385000 20.36589435 0.02090418 377 1517007600 2018.01.26 23:00 20.37185000 20.36585000 20.36485000 20.37585000 20.36589013 0.02084563 178 1517008500 2018.01.26 23:15 20.36685000 20.36725000 20.35985000 20.36895000 20.36601964 0.02063600 105 1517009400 2018.01.26 23:30 20.36775000 20.35815000 20.35815000 20.36875000 20.36527015 0.01897411 86 1517010300 2018.01.26 23:45 20.35705000 20.35115000 20.33425000 20.35955000 20.36392537 0.01800963 103 1517212800 2018.01.29 08:00 20.37015000 20.36115000 20.34885000 20.37195000 20.36366105 0.01740473 292 1517213700 2018.01.29 08:15 20.36215000 20.37355000 20.36005000 20.37665000 20.36460286 0.01787855 166 1517214600 2018.01.29 08:30 20.37475000 20.38625000 20.37065000 20.38925000 20.36666449 0.01927405 406 1517215500 2018.01.29 08:45 20.38625000 20.37295000 20.37085000 20.38985000 20.36726311 0.01879520 437 1517216400 2018.01.29 09:00 20.37295000 20.35495000 20.34705000 20.37625000 20.36609043 0.01657790 561 1517217300 2018.01.29 09:15 20.35575000 20.38825000 20.34845000 20.39055000 20.36820087 0.01714484 645 1517218200 2018.01.29 09:30 20.38725000 20.40375000 20.38375000 20.40975000 20.37158650 0.01801574 556 1517219100 2018.01.29 09:45 20.40375000 20.41695000 20.40235000 20.41885000 20.37590683 0.01924202 709 1517220000 2018.01.29 10:00 20.41585000 20.43935000 20.40785000 20.43985000 20.38194904 0.02241714 1429 1517220900 2018.01.29 10:15 20.43885000 20.42885000 20.42535000 20.44905000 20.38641580 0.02428363 805 1517221800 2018.01.29 10:30 20.42885000 20.42795000 20.41585000 20.43215000 20.39037144 0.02627481 885 1517222700 2018.01.29 10:45 20.42885000 20.37795000 20.37665000 20.43175000 20.38918844 0.02572763 1089 1517223600 2018.01.29 11:00 20.37795000 20.38265000 20.37065000 20.39185000 20.38856573 0.02547203 832 1517224500 2018.01.29 11:15 20.38325000 20.38885000 20.38065000 20.40285000 20.38859281 0.02543432 710 1517225400 2018.01.29 11:30 20.38885000 20.38285000 20.37685000 20.39285000 20.38804587 0.02533051 1041 1517226300 2018.01.29 11:45 20.38285000 20.37685000 20.37105000 20.38585000 20.38697960 0.02510009 778 1517227200 2018.01.29 12:00 20.37675000 20.36755000 20.35775000 20.37885000 20.38512916 0.02497994 1133 1517228100 2018.01.29 12:15 20.36805000 20.36535000 20.36265000 20.37255000 20.38324543 0.02513235 592 1517229000 2018.01.29 12:30 20.36535000 20.37875000 20.36385000 20.38365000 20.38281729 0.02457541 607 1517229900 2018.01.29 12:45 20.37875000 20.39675000 20.36435000 20.39675000 20.38414422 0.02345201 566 1517230800 2018.01.29 13:00 20.39675000 20.40885000 20.39525000 20.40985000 20.38649715 0.02296826 440 1517231700 2018.01.29 13:15 20.40985000 20.40585000 20.40135000 20.41285000 20.38834028 0.02277891 556 1517232600 2018.01.29 13:30 20.40585000 20.40285000 20.40105000 20.41985000 20.38972216 0.02273981 395 1517233500 2018.01.29 13:45 20.40185000 20.40885000 20.39305000 20.40885000 20.39154386 0.02246526 506 1517234400 2018.01.29 14:00 20.40885000 20.42095000 20.39285000 20.42285000 20.39434444 0.02120965 799 1517235300 2018.01.29 14:15 20.42095000 20.43185000 20.42055000 20.43715000 20.39791640 0.02204141 709 1517236200 2018.01.29 14:30 20.43195000 20.43885000 20.42985000 20.44185000 20.40181484 0.02340656 426 1517237100 2018.01.29 14:45 20.43885000 20.42215000 20.41785000 20.44285000 20.40375152 0.02360997 887 1517238000 2018.01.29 15:00 20.42215000 20.43475000 20.41285000 20.43615000 20.40670376 0.02363102 1446 1517238900 2018.01.29 15:15 20.43475000 20.43885000 20.43265000 20.44585000 20.40976530 0.02485634 912 1517239800 2018.01.29 15:30 20.43785000 20.45185000 20.43785000 20.46435000 20.41377337 0.02740177 1355 1517240700 2018.01.29 15:45 20.45135000 20.46185000 20.44505000 20.46385000 20.41835210 0.02954391 669 1517241600 2018.01.29 16:00 20.46285000 20.46185000 20.44985000 20.46785000 20.42249475 0.03115918 735 1517242500 2018.01.29 16:15 20.46185000 20.48035000 20.45485000 20.48885000 20.42800478 0.03426051 619 1517243400 2018.01.29 16:30 20.48035000 20.47445000 20.47195000 20.49085000 20.43242813 0.03545519 841 1517244300 2018.01.29 16:45 20.47445000 20.48485000 20.46785000 20.49475000 20.43742069 0.03633801 1102 1517245200 2018.01.29 17:00 20.48485000 20.47685000 20.46785000 20.49085000 20.44117586 0.03473306 789 1517246100 2018.01.29 17:15 20.47785000 20.47095000 20.46385000 20.48085000 20.44401150 0.03148758 909 1517247000 2018.01.29 17:30 20.47095000 20.47715000 20.46085000 20.47785000 20.44716754 0.02920107 858 1517247900 2018.01.29 17:45 20.47715000 20.49185000 20.46415000 20.49695000 20.45142302 0.02902584 1323 1517248800 2018.01.29 18:00 20.49185000 20.51185000 20.49185000 20.51405000 20.45717797 0.03091701 1742 1517249700 2018.01.29 18:15 20.51285000 20.50965000 20.47715000 20.52765000 20.46217530 0.03134094 1984 1517250600 2018.01.29 18:30 20.50965000 20.51185000 20.49895000 20.51585000 20.46690623 0.03071612 1240 1517251500 2018.01.29 18:45 20.51185000 20.52085000 20.50665000 20.52385000 20.47204373 0.03047325 702 1517252400 2018.01.29 19:00 20.52085000 20.51725000 20.51085000 20.52805000 20.47634909 0.03010499 498 1517253300 2018.01.29 19:15 20.51695000 20.49765000 20.49625000 20.51695000 20.47837775 0.02885022 518 1517254200 2018.01.29 19:30 20.49765000 20.49565000 20.49565000 20.50185000 20.48002272 0.02770798 379 1517255100 2018.01.29 19:45 20.49575000 20.46795000 20.46665000 20.49575000 20.47887294 0.02476349 460 1517256000 2018.01.29 20:00 20.46795000 20.45685000 20.45025000 20.47105000 20.47677552 0.02370516 248 1517256900 2018.01.29 20:15 20.45685000 20.46045000 20.45165000 20.46635000 20.47522071 0.02298994 272 1517257800 2018.01.29 20:30 20.45945000 20.45705000 20.45055000 20.46425000 20.47349016 0.02350241 377 1517258700 2018.01.29 20:45 20.45705000 20.45435000 20.45375000 20.46455000 20.47166729 0.02460671 252 1517259600 2018.01.29 21:00 20.45505000 20.44015000 20.44015000 20.46165000 20.46866564 0.02695888 337 1517260500 2018.01.29 21:15 20.44015000 20.43895000 20.43515000 20.44025000 20.46583558 0.02899943 358 1517261400 2018.01.29 21:30 20.43895000 20.43745000 20.43475000 20.44025000 20.46313219 0.03091797 205 1517262300 2018.01.29 21:45 20.43745000 20.43505000 20.43505000 20.44085000 20.46045770 0.03240944 275 1517263200 2018.01.29 22:00 20.43665000 20.44055000 20.43535000 20.44165000 20.45856173 0.03338051 235 1517264100 2018.01.29 22:15 20.44055000 20.44005000 20.43935000 20.44255000 20.45679871 0.03432486 184 1517265000 2018.01.29 22:30 20.44055000 20.44075000 20.43575000 20.44415000 20.45527026 0.03488640 231 1517265900 2018.01.29 22:45 20.44035000 20.44165000 20.43715000 20.44405000 20.45397309 0.03458635 239 1517266800 2018.01.29 23:00 20.44165000 20.44305000 20.43895000 20.44425000 20.45293280 0.03254947 128 1517267700 2018.01.29 23:15 20.44305000 20.44445000 20.44195000 20.44445000 20.45212491 0.03029338 87 1517268600 2018.01.29 23:30 20.44445000 20.43045000 20.42855000 20.44445000 20.45006063 0.02813299 132 1517269500 2018.01.29 23:45 20.42985000 20.42865000 20.42865000 20.43255000 20.44802153 0.02411820 137 1517299200 2018.01.30 08:00 20.50025000 20.50125000 20.49705000 20.50685000 20.45309090 0.02151274 500 1517300100 2018.01.30 08:15 20.50025000 20.51035000 20.49685000 20.51035000 20.45854415 0.02356694 349 1517301000 2018.01.30 08:30 20.51015000 20.50515000 20.50265000 20.51115000 20.46298280 0.02564375 288 1517301900 2018.01.30 08:45 20.50515000 20.52345000 20.50515000 20.52485000 20.46874158 0.03077263 309 1517302800 2018.01.30 09:00 20.52385000 20.50985000 20.50975000 20.52385000 20.47265667 0.03338820 694 1517303700 2018.01.30 09:15 20.50985000 20.48435000 20.47755000 20.51485000 20.47377032 0.03380546 928 1517304600 2018.01.30 09:30 20.48435000 20.48615000 20.47405000 20.49055000 20.47494934 0.03414818 730 1517305500 2018.01.30 09:45 20.48615000 20.49175000 20.47265000 20.49725000 20.47654940 0.03460685 601 1517306400 2018.01.30 10:00 20.49175000 20.52135000 20.49175000 20.52415000 20.48081613 0.03640282 923 1517307300 2018.01.30 10:15 20.52265000 20.50675000 20.50385000 20.53155000 20.48328602 0.03640230 635 1517308200 2018.01.30 10:30 20.50675000 20.48875000 20.48635000 20.50675000 20.48380640 0.03509745 401 1517309100 2018.01.30 10:45 20.48875000 20.44785000 20.44515000 20.49225000 20.48038198 0.03353266 916 1517310000 2018.01.30 11:00 20.44835000 20.43985000 20.43085000 20.45855000 20.47652179 0.03309319 1507 1517310900 2018.01.30 11:15 20.43985000 20.44985000 20.43685000 20.45185000 20.47398162 0.03258600 980 1517311800 2018.01.30 11:30 20.44985000 20.44275000 20.42105000 20.45685000 20.47100718 0.03270509 966 1517312700 2018.01.30 11:45 20.44225000 20.41785000 20.40235000 20.44585000 20.46594459 0.03493794 1395 1517313600 2018.01.30 12:00 20.41685000 20.42085000 20.40385000 20.42485000 20.46164987 0.03703525 944 1517314500 2018.01.30 12:15 20.42185000 20.39185000 20.38385000 20.42185000 20.45500226 0.04189305 1143 1517315400 2018.01.30 12:30 20.39185000 20.38685000 20.37685000 20.39385000 20.44851157 0.04653021 854 1517316300 2018.01.30 12:45 20.38685000 20.39485000 20.37685000 20.39585000 20.44340094 0.04995053 673 1517317200 2018.01.30 13:00 20.39485000 20.39185000 20.38785000 20.40485000 20.43849133 0.05151444 581 1517318100 2018.01.30 13:15 20.39185000 20.36105000 20.35035000 20.39285000 20.43111597 0.05446131 1084 1517319000 2018.01.30 13:30 20.36155000 20.37685000 20.35805000 20.37685000 20.42594778 0.05502160 646 1517319900 2018.01.30 13:45 20.37685000 20.35885000 20.35795000 20.38285000 20.41955751 0.05457538 1062 1517320800 2018.01.30 14:00 20.35885000 20.37085000 20.35885000 20.38005000 20.41491870 0.05312516 1294 1517321700 2018.01.30 14:15 20.37085000 20.38505000 20.37085000 20.39185000 20.41207406 0.05196487 898 1517322600 2018.01.30 14:30 20.38505000 20.38685000 20.37685000 20.39185000 20.40967177 0.05009449 763 1517323500 2018.01.30 14:45 20.38685000 20.37885000 20.37785000 20.38685000 20.40673637 0.04760006 589 1517324400 2018.01.30 15:00 20.37785000 20.38985000 20.37785000 20.41685000 20.40512814 0.04042745 1294 1517325300 2018.01.30 15:15 20.38985000 20.37685000 20.36895000 20.39285000 20.40243498 0.03396052 986 1517326200 2018.01.30 15:30 20.37785000 20.38085000 20.37155000 20.38285000 20.40037927 0.02807305 1437 1517327100 2018.01.30 15:45 20.37985000 20.35305000 20.34885000 20.37985000 20.39587172 0.02718806 1033 1517328000 2018.01.30 16:00 20.35385000 20.34525000 20.33895000 20.35485000 20.39105061 0.02680280 1612 1517328900 2018.01.30 16:15 20.34525000 20.34785000 20.33985000 20.36585000 20.38693626 0.02427067 964 1517329800 2018.01.30 16:30 20.34785000 20.37485000 20.34085000 20.37685000 20.38578519 0.02061387 1279 1517330700 2018.01.30 16:45 20.37485000 20.36184000 20.35185000 20.37585000 20.38350470 0.01913587 1145 1517331600 2018.01.30 17:00 20.36084000 20.37205000 20.35984000 20.38385000 20.38241377 0.01685634 1831 1517332500 2018.01.30 17:15 20.37255000 20.37345000 20.36695000 20.38035000 20.38156008 0.01640190 1861 1517333400 2018.01.30 17:30 20.37415000 20.39625000 20.36985000 20.40215000 20.38295912 0.01737576 2100 1517334300 2018.01.30 17:45 20.39625000 20.39785000 20.37685000 20.40785000 20.38437730 0.01825732 2281 1517335200 2018.01.30 18:00 20.39685000 20.38835000 20.37585000 20.40025000 20.38475565 0.01842411 1251 1517336100 2018.01.30 18:15 20.38835000 20.42185000 20.38715000 20.43115000 20.38828845 0.02117345 1145 1517337000 2018.01.30 18:30 20.42285000 20.43085000 20.41625000 20.43385000 20.39234193 0.02488819 1389 1517337900 2018.01.30 18:45 20.42985000 20.42285000 20.41685000 20.43085000 20.39524746 0.02595982 789 1517338800 2018.01.30 19:00 20.42285000 20.40285000 20.40285000 20.42985000 20.39597151 0.02575481 1036 1517339700 2018.01.30 19:15 20.40285000 20.39885000 20.39685000 20.40785000 20.39624565 0.02576462 612 1517340600 2018.01.30 19:30 20.39885000 20.40085000 20.39385000 20.40585000 20.39668416 0.02588139 387 1517341500 2018.01.30 19:45 20.40085000 20.39885000 20.39485000 20.40285000 20.39689043 0.02565760 405 1517342400 2018.01.30 20:00 20.39795000 20.41785000 20.39585000 20.41785000 20.39888658 0.02676977 529 1517343300 2018.01.30 20:15 20.41885000 20.42485000 20.41285000 20.42885000 20.40135929 0.02780855 479 1517344200 2018.01.30 20:30 20.42485000 20.42835000 20.41985000 20.43185000 20.40392983 0.02895865 653 1517345100 2018.01.30 20:45 20.42835000 20.41485000 20.41265000 20.43245000 20.40496985 0.02706737 409 1517346000 2018.01.30 21:00 20.41485000 20.42085000 20.40885000 20.42485000 20.40648224 0.02418315 414 1517346900 2018.01.30 21:15 20.42085000 20.40145000 20.39935000 20.42185000 20.40600298 0.02026343 407 1517347800 2018.01.30 21:30 20.40145000 20.40135000 20.39735000 20.40415000 20.40555984 0.01901106 309 1517348700 2018.01.30 21:45 20.40075000 20.39985000 20.39715000 20.40385000 20.40501605 0.01636899 201 1517349600 2018.01.30 22:00 20.39885000 20.39885000 20.39885000 20.40185000 20.40442880 0.01477316 175 1517350500 2018.01.30 22:15 20.39985000 20.41235000 20.39885000 20.41915000 20.40518320 0.01292561 310 1517351400 2018.01.30 22:30 20.41225000 20.41485000 20.41225000 20.41935000 20.40610385 0.01264362 173 1517352300 2018.01.30 22:45 20.41585000 20.41785000 20.40985000 20.41985000 20.40722253 0.01240189 274 1517353200 2018.01.30 23:00 20.41885000 20.41385000 20.41285000 20.41885000 20.40785372 0.01150231 82 1517354100 2018.01.30 23:15 20.41285000 20.40985000 20.40885000 20.41385000 20.40804384 0.01101441 64 1517355000 2018.01.30 23:30 20.40985000 20.40255000 20.40255000 20.41085000 20.40752062 0.00996695 93 1517355900 2018.01.30 23:45 20.40255000 20.40385000 20.40085000 20.40535000 20.40717104 0.00946512 104 1517385600 2018.01.31 08:00 20.35285000 20.34885000 20.34685000 20.35785000 20.40161665 0.01680962 416 1517386500 2018.01.31 08:15 20.34785000 20.34785000 20.34185000 20.35585000 20.39649602 0.02184606 487 1517387400 2018.01.31 08:30 20.34685000 20.33685000 20.33085000 20.34885000 20.39081544 0.02711528 670 1517388300 2018.01.31 08:45 20.33685000 20.33185000 20.32985000 20.34485000 20.38519969 0.03180876 424 1517389200 2018.01.31 09:00 20.33285000 20.34885000 20.33185000 20.35385000 20.38173781 0.03312713 793 1517390100 2018.01.31 09:15 20.34985000 20.33145000 20.32985000 20.35285000 20.37694850 0.03502115 931 1517391000 2018.01.31 09:30 20.33145000 20.31915000 20.31285000 20.33395000 20.37144388 0.03698378 1361 1517391900 2018.01.31 09:45 20.31965000 20.34285000 20.30385000 20.34485000 20.36872065 0.03701227 1454 1517392800 2018.01.31 10:00 20.34385000 20.34595000 20.34085000 20.35805000 20.36655202 0.03603428 767 1517393700 2018.01.31 10:15 20.34525000 20.34785000 20.33485000 20.34985000 20.36477087 0.03583547 724 1517394600 2018.01.31 10:30 20.34785000 20.33255000 20.33105000 20.35385000 20.36170222 0.03623702 709 1517395500 2018.01.31 10:45 20.33285000 20.34385000 20.32785000 20.36405000 20.36000201 0.03576623 867 1517396400 2018.01.31 11:00 20.34485000 20.34685000 20.33785000 20.35285000 20.35874944 0.03502129 561 1517397300 2018.01.31 11:15 20.34685000 20.33765000 20.33195000 20.35165000 20.35673997 0.03345484 445 1517398200 2018.01.31 11:30 20.33765000 20.32695000 20.31785000 20.33765000 20.35390283 0.03167836 752 1517399100 2018.01.31 11:45 20.32785000 20.31884000 20.31185000 20.33605000 20.35056351 0.02929844 1326 1517400000 2018.01.31 12:00 20.31714000 20.33335000 20.30634000 20.33845000 20.34892413 0.02582392 1488 1517400900 2018.01.31 12:15 20.33355000 20.32735000 20.31755000 20.33605000 20.34686945 0.02208094 813 1517401800 2018.01.31 12:30 20.32735000 20.32925000 20.31785000 20.33155000 20.34519141 0.01811544 630 1517402700 2018.01.31 12:45 20.32975000 20.33015000 20.32225000 20.33855000 20.34375889 0.01201440 704 1517403600 2018.01.31 13:00 20.33015000 20.32355000 20.31765000 20.33555000 20.34183423 0.01157730 663 1517404500 2018.01.31 13:15 20.32425000 20.29685000 20.29285000 20.32685000 20.33755002 0.01313891 743 1517405400 2018.01.31 13:30 20.29785000 20.29965000 20.29075000 20.30585000 20.33394050 0.01443226 1115 1517406300 2018.01.31 13:45 20.29915000 20.29165000 20.28995000 20.30375000 20.32991283 0.01648459 420 1517407200 2018.01.31 14:00 20.29205000 20.28835000 20.27395000 20.29415000 20.32595447 0.01795931 546 1517408100 2018.01.31 14:15 20.28835000 20.29485000 20.28585000 20.30085000 20.32299214 0.01912730 578 1517409000 2018.01.31 14:30 20.29485000 20.29285000 20.28885000 20.30085000 20.32012146 0.02040342 705 1517409900 2018.01.31 14:45 20.29275000 20.28085000 20.28085000 20.29585000 20.31638132 0.02183162 448 1517410800 2018.01.31 15:00 20.28085000 20.28484000 20.27885000 20.28785000 20.31337738 0.02217672 431 1517411700 2018.01.31 15:15 20.28284000 20.28465000 20.27935000 20.29984000 20.31064144 0.02191820 912 1517412600 2018.01.31 15:30 20.28465000 20.27085000 20.25885000 20.29345000 20.30685178 0.02337266 1621 1517413500 2018.01.31 15:45 20.27085000 20.28085000 20.26585000 20.28345000 20.30437542 0.02277177 1099 1517414400 2018.01.31 16:00 20.28035000 20.31785000 20.27865000 20.32105000 20.30565871 0.02088148 1107 1517415300 2018.01.31 16:15 20.31785000 20.30355000 20.29765000 20.32025000 20.30545788 0.01960617 732 1517416200 2018.01.31 16:30 20.30425000 20.29385000 20.28395000 20.31725000 20.30435237 0.01902788 959 1517417100 2018.01.31 16:45 20.29385000 20.28715000 20.28555000 20.29875000 20.30271405 0.01888910 1218 1517418000 2018.01.31 17:00 20.28715000 20.29305000 20.27845000 20.29585000 20.30179366 0.01754460 1096 1517418900 2018.01.31 17:15 20.29305000 20.29145000 20.27765000 20.29525000 20.30080855 0.01648171 1020 1517419800 2018.01.31 17:30 20.29145000 20.27635000 20.26925000 20.29185000 20.29847917 0.01534802 1391 1517420700 2018.01.31 17:45 20.27635000 20.28915000 20.27635000 20.29585000 20.29759067 0.01338775 1565 1517421600 2018.01.31 18:00 20.28985000 20.32005000 20.28045000 20.32125000 20.29972966 0.01412554 1966 1517422500 2018.01.31 18:15 20.32005000 20.31115000 20.29115000 20.32005000 20.30081731 0.01490711 1097 1517423400 2018.01.31 18:30 20.31175000 20.31215000 20.30375000 20.31785000 20.30189661 0.01568509 546 1517424300 2018.01.31 18:45 20.31265000 20.33015000 20.31035000 20.33485000 20.30458741 0.01799908 1024 1517425200 2018.01.31 19:00 20.33055000 20.33585000 20.32275000 20.33705000 20.30756480 0.02025529 711 1517426100 2018.01.31 19:15 20.33515000 20.33425000 20.32475000 20.34285000 20.31010625 0.02202325 574 1517427000 2018.01.31 19:30 20.33355000 20.35045000 20.32975000 20.35385000 20.31394851 0.02500618 204 1517427900 2018.01.31 19:45 20.35125000 20.35215000 20.34775000 20.36735000 20.31758675 0.02673297 635 1517428800 2018.01.31 20:00 20.35145000 20.36205000 20.35005000 20.36205000 20.32182134 0.02904030 147 1517429700 2018.01.31 20:15 20.36115000 20.35835000 20.35705000 20.36525000 20.32530026 0.03017828 130 1517430600 2018.01.31 20:30 20.35895000 20.35885000 20.35155000 20.36425000 20.32849548 0.02959802 145 1517431500 2018.01.31 20:45 20.35965000 20.33315000 20.33055000 20.36675000 20.32893876 0.02776441 318 1517432400 2018.01.31 21:00 20.33315000 20.38035000 20.31245000 20.38595000 20.33383507 0.03118317 1669 1517433300 2018.01.31 21:15 20.38165000 20.37395000 20.36095000 20.39085000 20.33765554 0.03274635 764 1517434200 2018.01.31 21:30 20.37305000 20.38685000 20.36285000 20.39025000 20.34234073 0.03426047 848 1517435100 2018.01.31 21:45 20.38615000 20.36285000 20.35675000 20.39975000 20.34429399 0.03274968 1309 1517436000 2018.01.31 22:00 20.36215000 20.35555000 20.34385000 20.36705000 20.34536599 0.03099361 1143 1517436900 2018.01.31 22:15 20.35655000 20.36195000 20.34975000 20.36385000 20.34694542 0.02900433 388 1517437800 2018.01.31 22:30 20.36105000 20.37545000 20.35665000 20.37955000 20.34966014 0.02526833 308 1517438700 2018.01.31 22:45 20.37475000 20.35725000 20.35385000 20.37475000 20.35038299 0.02138693 459 1517439600 2018.01.31 23:00 20.35795000 20.35885000 20.35275000 20.36225000 20.35118937 0.02029995 167 1517440500 2018.01.31 23:15 20.35825000 20.35805000 20.35585000 20.36185000 20.35184276 0.01816120 143 1517441400 2018.01.31 23:30 20.35845000 20.35785000 20.35685000 20.36435000 20.35241488 0.01571762 175 1517442300 2018.01.31 23:45 20.35785000 20.35975000 20.35585000 20.36255000 20.35311346 0.01471965 142 1517472000 2018.02.01 08:00 20.34985000 20.37085000 20.34885000 20.37085000 20.35480266 0.01398562 534 1517472900 2018.02.01 08:15 20.36985000 20.36785000 20.35885000 20.37285000 20.35604526 0.01289758 593 1517473800 2018.02.01 08:30 20.36685000 20.37385000 20.36285000 20.38785000 20.35774095 0.01260708 835 1517474700 2018.02.01 08:45 20.37385000 20.39385000 20.37085000 20.39685000 20.36117991 0.01348661 3310 1517475600 2018.02.01 09:00 20.39515000 20.38865000 20.37785000 20.40135000 20.36379611 0.01405404 1312 1517476500 2018.02.01 09:15 20.38935000 20.39085000 20.38005000 20.39985000 20.36637267 0.01469366 1173 1517477400 2018.02.01 09:30 20.39185000 20.37895000 20.37385000 20.39185000 20.36757051 0.01467384 1153 1517478300 2018.02.01 09:45 20.37885000 20.37865000 20.37585000 20.39235000 20.36862570 0.01244224 977 1517479200 2018.02.01 10:00 20.37865000 20.32685000 20.32435000 20.37865000 20.36464706 0.01592130 1175 1517480100 2018.02.01 10:15 20.32685000 20.33495000 20.32285000 20.33835000 20.36181877 0.01773359 1291 1517481000 2018.02.01 10:30 20.33495000 20.32985000 20.31505000 20.33735000 20.35877412 0.01891101 1192 1517481900 2018.02.01 10:45 20.32935000 20.33485000 20.32285000 20.33885000 20.35649564 0.02021522 785 1517482800 2018.02.01 11:00 20.33485000 20.31085000 20.29985000 20.33485000 20.35214843 0.02380126 1092 1517483700 2018.02.01 11:15 20.30985000 20.31084000 20.30785000 20.32785000 20.34821430 0.02661012 1050 1517484600 2018.02.01 11:30 20.31184000 20.30515000 20.30515000 20.31885000 20.34411294 0.02883641 1139 1517485500 2018.02.01 11:45 20.30585000 20.29085000 20.28885000 20.31395000 20.33904027 0.03258022 825 1517486400 2018.02.01 12:00 20.29185000 20.27845000 20.27415000 20.29585000 20.33326977 0.03676416 676 1517487300 2018.02.01 12:15 20.27845000 20.27385000 20.27085000 20.28805000 20.32761075 0.04047498 862 1517488200 2018.02.01 12:30 20.27385000 20.27895000 20.26025000 20.27985000 20.32297639 0.04286410 608 1517489100 2018.02.01 12:45 20.27895000 20.29385000 20.27485000 20.29485000 20.32020245 0.04347507 568 1517490000 2018.02.01 13:00 20.29285000 20.29425000 20.29185000 20.31085000 20.31773079 0.04311595 895 1517490900 2018.02.01 13:15 20.29425000 20.29635000 20.29125000 20.30675000 20.31569452 0.04246373 782 1517491800 2018.02.01 13:30 20.29685000 20.30615000 20.29345000 20.31345000 20.31478552 0.04069509 777 1517492700 2018.02.01 13:45 20.30615000 20.28165000 20.28075000 20.31385000 20.31162976 0.03790118 783 1517493600 2018.02.01 14:00 20.28245000 20.27985000 20.26735000 20.30415000 20.30860311 0.03482364 1029 1517494500 2018.02.01 14:15 20.27945000 20.30395000 20.27945000 20.31585000 20.30815996 0.02960561 713 1517495400 2018.02.01 14:30 20.30405000 20.30035000 20.29565000 20.30735000 20.30741615 0.02501226 483 1517496300 2018.02.01 14:45 20.30035000 20.28785000 20.27735000 20.30665000 20.30555271 0.01924952 863 1517497200 2018.02.01 15:00 20.28785000 20.27785000 20.27285000 20.29535000 20.30291436 0.01887234 829 1517498100 2018.02.01 15:15 20.27785000 20.24105000 20.20965000 20.29385000 20.29702251 0.02059100 1298 1517499000 2018.02.01 15:30 20.24125000 20.26415000 20.23745000 20.29455000 20.29389180 0.01983532 1150 1517499900 2018.02.01 15:45 20.26365000 20.28185000 20.25865000 20.29085000 20.29274496 0.01744688 1268 1517500800 2018.02.01 16:00 20.28085000 20.27785000 20.27165000 20.28385000 20.29132639 0.01681354 1077 1517501700 2018.02.01 16:15 20.27885000 20.28115000 20.27485000 20.28785000 20.29035721 0.01603323 778 1517502600 2018.02.01 16:30 20.28115000 20.27285000 20.27285000 20.29585000 20.28868986 0.01549875 936 1517503500 2018.02.01 16:45 20.27285000 20.27044000 20.25845000 20.27514000 20.28695178 0.01539039 1148 1517504400 2018.02.01 17:00 20.27114000 20.25035000 20.24865000 20.28995000 20.28346589 0.01640139 2407 1517505300 2018.02.01 17:15 20.25095000 20.24035000 20.23815000 20.25895000 20.27935962 0.01838380 1904 1517506200 2018.02.01 17:30 20.24085000 20.21865000 20.20895000 20.24485000 20.27357775 0.02274370 1714 1517507100 2018.02.01 17:45 20.21755000 20.18785000 20.17835000 20.22465000 20.26541320 0.02974061 1657 1517508000 2018.02.01 18:00 20.18785000 20.18485000 20.18485000 20.21135000 20.25774052 0.03498731 2493 1517508900 2018.02.01 18:15 20.18585000 20.20265000 20.18535000 20.20675000 20.25249380 0.03686051 958 1517509800 2018.02.01 18:30 20.20265000 20.17095000 20.16885000 20.20335000 20.24472772 0.04035093 582 1517510700 2018.02.01 18:45 20.17095000 20.16745000 20.16165000 20.18285000 20.23736794 0.04430175 827 1517511600 2018.02.01 19:00 20.16695000 20.15285000 20.14235000 20.17085000 20.22931861 0.04863274 2903 1517512500 2018.02.01 19:15 20.15215000 20.15885000 20.15055000 20.16685000 20.22260732 0.04949403 2238 1517513400 2018.02.01 19:30 20.15785000 20.16655000 20.15755000 20.17205000 20.21726852 0.04887474 465 1517514300 2018.02.01 19:45 20.16725000 20.17465000 20.16425000 20.18105000 20.21320962 0.04781892 634 1517515200 2018.02.01 20:00 20.17535000 20.16825000 20.16075000 20.18285000 20.20892775 0.04718949 417 1517516100 2018.02.01 20:15 20.16825000 20.17825000 20.16825000 20.18085000 20.20600606 0.04751628 235 1517517000 2018.02.01 20:30 20.17815000 20.16045000 20.15735000 20.18065000 20.20166739 0.04724120 351 1517517900 2018.02.01 20:45 20.16055000 20.15525000 20.15295000 20.16505000 20.19724668 0.04517407 268 1517518800 2018.02.01 21:00 20.15625000 20.17205000 20.15575000 20.17315000 20.19484700 0.04184371 249 1517519700 2018.02.01 21:15 20.17295000 20.14185000 20.13975000 20.17445000 20.18979967 0.03864117 307 1517520600 2018.02.01 21:30 20.14125000 20.14575000 20.13835000 20.15295000 20.18560446 0.03477522 320 1517521500 2018.02.01 21:45 20.14575000 20.13745000 20.13325000 20.14675000 20.18101832 0.03008920 292 1517522400 2018.02.01 22:00 20.13775000 20.13315000 20.11495000 20.14515000 20.17645943 0.02661122 532 1517523300 2018.02.01 22:15 20.13385000 20.12945000 20.11385000 20.13485000 20.17198234 0.02313459 543 1517524200 2018.02.01 22:30 20.12945000 20.12205000 20.12205000 20.13445000 20.16722688 0.02155620 418 1517525100 2018.02.01 22:45 20.12205000 20.11135000 20.10885000 20.12935000 20.16190527 0.02271229 277 1517526000 2018.02.01 23:00 20.11135000 20.11755000 20.10575000 20.11875000 20.15768096 0.02309491 195 1517526900 2018.02.01 23:15 20.11705000 20.12805000 20.11465000 20.12805000 20.15485897 0.02094218 96 1517527800 2018.02.01 23:30 20.12805000 20.12045000 20.11125000 20.12805000 20.15158192 0.02108591 268 1517528700 2018.02.01 23:45 20.12045000 20.14005000 20.11945000 20.14055000 20.15048364 0.02066384 224 1517558400 2018.02.02 08:00 20.14685000 20.15575000 20.14685000 20.16285000 20.15098520 0.02080843 461 1517559300 2018.02.02 08:15 20.15575000 20.14355000 20.14175000 20.15575000 20.15027709 0.02061120 263 1517560200 2018.02.02 08:30 20.14365000 20.15325000 20.14365000 20.15675000 20.15056022 0.02038171 130 1517561100 2018.02.02 08:45 20.15315000 20.14585000 20.14545000 20.16025000 20.15011163 0.01951710 103 1517562000 2018.02.02 09:00 20.14815000 20.12705000 20.11875000 20.14895000 20.14791528 0.01885605 425 1517562900 2018.02.02 09:15 20.12725000 20.15195000 20.11975000 20.15345000 20.14829954 0.01780117 476 1517563800 2018.02.02 09:30 20.15195000 20.14755000 20.14745000 20.16105000 20.14822816 0.01755566 600 1517564700 2018.02.02 09:45 20.14865000 20.14665000 20.13825000 20.15395000 20.14807786 0.01740605 599 1517565600 2018.02.02 10:00 20.14675000 20.15255000 20.13465000 20.15375000 20.14850377 0.01686339 821 1517566500 2018.02.02 10:15 20.15255000 20.15125000 20.13475000 20.15535000 20.14876532 0.01697298 855 1517567400 2018.02.02 10:30 20.15125000 20.18045000 20.14635000 20.18385000 20.15178291 0.02003042 899 1517568300 2018.02.02 10:45 20.18045000 20.19385000 20.17795000 20.20685000 20.15578930 0.02385665 973 1517569200 2018.02.02 11:00 20.19375000 20.20635000 20.19375000 20.20685000 20.16060460 0.02804262 685 1517570100 2018.02.02 11:15 20.20685000 20.20515000 20.19315000 20.21185000 20.16484702 0.03073682 461 1517571000 2018.02.02 11:30 20.20515000 20.20155000 20.19775000 20.21505000 20.16834254 0.03175703 687 1517571900 2018.02.02 11:45 20.20155000 20.20485000 20.19155000 20.21285000 20.17181944 0.03149582 758 1517572800 2018.02.02 12:00 20.20485000 20.20905000 20.19495000 20.21285000 20.17536521 0.03142143 713 1517573700 2018.02.02 12:15 20.20945000 20.20755000 20.20225000 20.22185000 20.17843043 0.03140700 679 1517574600 2018.02.02 12:30 20.20705000 20.17885000 20.17785000 20.21285000 20.17847039 0.02861792 550 1517575500 2018.02.02 12:45 20.17985000 20.15775000 20.15485000 20.19685000 20.17649702 0.02722524 694 1517576400 2018.02.02 13:00 20.15775000 20.15175000 20.15175000 20.17295000 20.17414016 0.02700374 527 1517577300 2018.02.02 13:15 20.15175000 20.15685000 20.15005000 20.16275000 20.17249348 0.02629438 615 1517578200 2018.02.02 13:30 20.15685000 20.15715000 20.15585000 20.16505000 20.17103219 0.02616231 352 1517579100 2018.02.02 13:45 20.15735000 20.17515000 20.15195000 20.20285000 20.17142437 0.02553602 815 1517580000 2018.02.02 14:00 20.17515000 20.18345000 20.17335000 20.19375000 20.17256966 0.02348893 981 1517580900 2018.02.02 14:15 20.18235000 20.18075000 20.17285000 20.18515000 20.17334874 0.02295340 880 1517581800 2018.02.02 14:30 20.17935000 20.17475000 20.17155000 20.18555000 20.17348220 0.02218659 1452 1517582700 2018.02.02 14:45 20.17525000 20.17875000 20.17255000 20.18115000 20.17398389 0.02123569 490 1517583600 2018.02.02 15:00 20.17765000 20.16655000 20.15785000 20.18155000 20.17327590 0.02100739 732 1517584500 2018.02.02 15:15 20.16635000 20.16474000 20.15994000 20.17655000 20.17246296 0.02086046 522 1517585400 2018.02.02 15:30 20.16564000 20.22394000 20.16564000 20.23574000 20.17736553 0.02181684 2110 1517586300 2018.02.02 15:45 20.22294000 20.24595000 20.22114000 20.25745000 20.18389739 0.02490661 1773 1517587200 2018.02.02 16:00 20.24595000 20.24295000 20.23325000 20.25985000 20.18952145 0.02740019 1418 1517588100 2018.02.02 16:15 20.24345000 20.23245000 20.23035000 20.24895000 20.19360988 0.02907985 1235 1517589000 2018.02.02 16:30 20.23285000 20.24105000 20.23135000 20.24585000 20.19812799 0.03150489 1062 1517589900 2018.02.02 16:45 20.24105000 20.26615000 20.22995000 20.26685000 20.20460627 0.03615257 1139 1517590800 2018.02.02 17:00 20.26505000 20.27815000 20.25725000 20.28565000 20.21161044 0.04140988 1357 1517591700 2018.02.02 17:15 20.27715000 20.27105000 20.26235000 20.28635000 20.21727135 0.04514589 1011 1517592600 2018.02.02 17:30 20.27095000 20.28205000 20.26465000 20.29485000 20.22344074 0.04841767 825 1517593500 2018.02.02 17:45 20.28285000 20.26285000 20.25985000 20.28805000 20.22719401 0.04803592 1286 1517594400 2018.02.02 18:00 20.26285000 20.23985000 20.23885000 20.26285000 20.22839934 0.04537350 1458 1517595300 2018.02.02 18:15 20.23885000 20.26085000 20.23885000 20.26485000 20.23148988 0.04368154 1061 1517596200 2018.02.02 18:30 20.25985000 20.24805000 20.24085000 20.26185000 20.23306703 0.04080875 1623 1517597100 2018.02.02 18:45 20.24805000 20.25495000 20.23905000 20.25505000 20.23515113 0.03922825 892 1517598000 2018.02.02 19:00 20.25385000 20.24515000 20.24065000 20.25765000 20.23610340 0.03761801 809 1517598900 2018.02.02 19:15 20.24585000 20.22385000 20.21495000 20.25725000 20.23493641 0.03561860 892 1517599800 2018.02.02 19:30 20.22585000 20.22315000 20.21315000 20.24285000 20.23381389 0.03319344 993 1517600700 2018.02.02 19:45 20.22315000 20.22485000 20.22085000 20.23185000 20.23296019 0.03107073 569 1517601600 2018.02.02 20:00 20.22475000 20.20905000 20.20025000 20.22885000 20.23068303 0.02863671 741 1517602500 2018.02.02 20:15 20.20985000 20.20205000 20.18625000 20.21185000 20.22795607 0.02689342 394 1517603400 2018.02.02 20:30 20.20135000 20.20375000 20.18525000 20.20375000 20.22565073 0.02874037 294 1517604300 2018.02.02 20:45 20.20305000 20.21675000 20.20305000 20.21865000 20.22480304 0.02892873 303 1517605200 2018.02.02 21:00 20.21675000 20.22595000 20.21355000 20.22895000 20.22491228 0.02858377 438 1517606100 2018.02.02 21:15 20.22525000 20.23995000 20.22525000 20.24395000 20.22634444 0.02795604 386 1517607000 2018.02.02 21:30 20.23995000 20.21985000 20.21545000 20.24335000 20.22572592 0.02810705 474 1517607900 2018.02.02 21:45 20.21985000 20.24375000 20.21755000 20.24765000 20.22744250 0.02612705 526 1517608800 2018.02.02 22:00 20.24375000 20.22945000 20.22605000 20.24625000 20.22763369 0.02347101 338 1517609700 2018.02.02 22:15 20.22885000 20.22585000 20.22585000 20.23585000 20.22746382 0.02142486 331 1517610600 2018.02.02 22:30 20.22665000 20.23485000 20.22355000 20.23705000 20.22816726 0.01752850 406 1517611500 2018.02.02 22:45 20.23485000 20.23575000 20.23045000 20.25035000 20.22888943 0.01572568 477 1517612400 2018.02.02 23:00 20.23575000 20.24745000 20.23405000 20.25245000 20.23065710 0.01596900 161 1517613300 2018.02.02 23:15 20.24745000 20.26205000 20.24375000 20.26285000 20.23364690 0.01632908 163 1517614200 2018.02.02 23:30 20.26235000 20.26585000 20.25645000 20.26585000 20.23671386 0.01814869 170 1517615100 2018.02.02 23:45 20.26595000 20.26715000 20.26165000 20.27185000 20.23961254 0.01982199 144 1517817600 2018.02.05 08:00 20.24845000 20.25615000 20.24545000 20.25675000 20.24118754 0.02070643 187 1517818500 2018.02.05 08:15 20.25545000 20.26115000 20.25265000 20.26235000 20.24308873 0.02148912 170 1517819400 2018.02.05 08:30 20.26115000 20.25105000 20.24945000 20.26945000 20.24384694 0.02135868 144 1517820300 2018.02.05 08:45 20.25035000 20.25415000 20.24655000 20.25685000 20.24482819 0.02137005 127 1517821200 2018.02.05 09:00 20.25595000 20.24115000 20.23585000 20.26015000 20.24447788 0.01973664 318 1517822100 2018.02.05 09:15 20.24175000 20.25165000 20.24175000 20.26375000 20.24516094 0.01750378 324 1517823000 2018.02.05 09:30 20.25215000 20.25815000 20.25175000 20.26485000 20.24639799 0.01524715 553 1517823900 2018.02.05 09:45 20.25905000 20.29055000 20.25905000 20.29105000 20.25060295 0.01701192 507 1517824800 2018.02.05 10:00 20.29105000 20.28485000 20.27085000 20.29105000 20.25386457 0.01804015 1034 1517825700 2018.02.05 10:15 20.28585000 20.26685000 20.26195000 20.28785000 20.25510128 0.01814901 656 1517826600 2018.02.05 10:30 20.26685000 20.24485000 20.23875000 20.26985000 20.25412497 0.01644987 968 1517827500 2018.02.05 10:45 20.24385000 20.24185000 20.23185000 20.24815000 20.25295592 0.01651512 996 1517828400 2018.02.05 11:00 20.24185000 20.21745000 20.20885000 20.25425000 20.24957441 0.01787409 1034 1517829300 2018.02.05 11:15 20.21685000 20.21684000 20.21375000 20.22715000 20.24645684 0.01930837 515 1517830200 2018.02.05 11:30 20.21694000 20.21985000 20.21005000 20.22104000 20.24392286 0.02084866 662 1517831100 2018.02.05 11:45 20.21935000 20.21665000 20.21345000 20.23125000 20.24132544 0.02260330 593 1517832000 2018.02.05 12:00 20.21665000 20.20915000 20.20915000 20.22855000 20.23826112 0.02482784 508 1517832900 2018.02.05 12:15 20.20915000 20.21405000 20.20485000 20.21805000 20.23595529 0.02570225 319 1517833800 2018.02.05 12:30 20.21405000 20.21185000 20.20555000 20.21485000 20.23365955 0.02619396 376 1517834700 2018.02.05 12:45 20.21185000 20.22325000 20.20985000 20.22345000 20.23266817 0.02553698 305 1517835600 2018.02.05 13:00 20.22325000 20.22995000 20.22325000 20.23785000 20.23240929 0.02507862 450 1517836500 2018.02.05 13:15 20.23085000 20.21965000 20.21935000 20.23455000 20.23119412 0.02472448 482 1517837400 2018.02.05 13:30 20.21965000 20.22345000 20.21565000 20.23085000 20.23045659 0.02456446 545 1517838300 2018.02.05 13:45 20.22345000 20.23885000 20.22205000 20.24065000 20.23125596 0.02388664 823 1517839200 2018.02.05 14:00 20.23815000 20.24275000 20.23445000 20.25135000 20.23235063 0.02372388 790 1517840100 2018.02.05 14:15 20.24335000 20.25625000 20.23955000 20.26115000 20.23462676 0.02365823 778 1517841000 2018.02.05 14:30 20.25625000 20.25245000 20.24935000 20.26385000 20.23632421 0.02336475 736 1517841900 2018.02.05 14:45 20.25245000 20.26015000 20.24635000 20.26135000 20.23859333 0.02098753 712 1517842800 2018.02.05 15:00 20.25945000 20.25245000 20.25025000 20.26605000 20.23991302 0.01896795 788 1517843700 2018.02.05 15:15 20.25195000 20.23495000 20.22615000 20.25815000 20.23944035 0.01780024 779 1517844600 2018.02.05 15:30 20.23545000 20.24365000 20.22945000 20.24365000 20.23984127 0.01797164 668 1517845500 2018.02.05 15:45 20.24365000 20.25905000 20.23095000 20.26385000 20.24167067 0.01930728 1268 1517846400 2018.02.05 16:00 20.25985000 20.29585000 20.25985000 20.31145000 20.24683061 0.02397482 2081 1517847300 2018.02.05 16:15 20.29585000 20.27915000 20.27105000 20.29885000 20.24990864 0.02527214 762 1517848200 2018.02.05 16:30 20.27915000 20.30565000 20.27915000 20.31385000 20.25521735 0.02907766 1348 1517849100 2018.02.05 16:45 20.30565000 20.29484000 20.29454000 20.31295000 20.25899093 0.03038264 1008 1517850000 2018.02.05 17:00 20.29484000 20.26855000 20.26855000 20.30884000 20.25990132 0.02863649 1514 1517850900 2018.02.05 17:15 20.26915000 20.24795000 20.24795000 20.27175000 20.25876310 0.02656051 1086 1517851800 2018.02.05 17:30 20.24795000 20.23865000 20.23635000 20.25405000 20.25684756 0.02446775 861 1517852700 2018.02.05 17:45 20.23865000 20.23985000 20.22775000 20.24945000 20.25522875 0.02346785 1122 1517853600 2018.02.05 18:00 20.23985000 20.24485000 20.22355000 20.25755000 20.25424030 0.02290415 1558 1517854500 2018.02.05 18:15 20.24485000 20.26685000 20.24285000 20.26725000 20.25544122 0.02160547 572 1517855400 2018.02.05 18:30 20.26685000 20.28065000 20.26125000 20.28455000 20.25784206 0.02074750 655 1517856300 2018.02.05 18:45 20.28065000 20.28315000 20.27945000 20.29585000 20.26025234 0.02069688 510 1517857200 2018.02.05 19:00 20.28315000 20.27275000 20.27275000 20.30285000 20.26144259 0.02033775 574 1517858100 2018.02.05 19:15 20.27195000 20.26965000 20.26965000 20.29645000 20.26222425 0.02028276 508 1517859000 2018.02.05 19:30 20.26965000 20.28105000 20.26315000 20.28565000 20.26401718 0.02034858 687 1517859900 2018.02.05 19:45 20.28105000 20.26295000 20.25085000 20.28185000 20.26391554 0.02034239 2355 1517860800 2018.02.05 20:00 20.26295000 20.28365000 20.25935000 20.28445000 20.26579501 0.02039797 394 1517861700 2018.02.05 20:15 20.28365000 20.28035000 20.27085000 20.28895000 20.26718120 0.01922209 513 1517862600 2018.02.05 20:30 20.28085000 20.27255000 20.26635000 20.28135000 20.26769252 0.01841716 409 1517863500 2018.02.05 20:45 20.27255000 20.27085000 20.26425000 20.27585000 20.26799323 0.01826093 438 1517864400 2018.02.05 21:00 20.27085000 20.28885000 20.27045000 20.29085000 20.26997959 0.01748920 427 1517865300 2018.02.05 21:15 20.28885000 20.28685000 20.28185000 20.29255000 20.27158629 0.01766092 406 1517866200 2018.02.05 21:30 20.28675000 20.31085000 20.28585000 20.31385000 20.27532570 0.01843189 621 1517867100 2018.02.05 21:45 20.30985000 20.31065000 20.30085000 20.31585000 20.27868991 0.02023725 698 1517868000 2018.02.05 22:00 20.31065000 20.31635000 20.27995000 20.33295000 20.28227659 0.02261232 2832 1517868900 2018.02.05 22:15 20.31555000 20.31485000 20.29385000 20.32195000 20.28537882 0.02316430 1636 1517869800 2018.02.05 22:30 20.31465000 20.31385000 20.30575000 20.32035000 20.28809036 0.02214771 1075 1517870700 2018.02.05 22:45 20.31295000 20.35275000 20.31235000 20.35335000 20.29424842 0.02489165 1324 1517871600 2018.02.05 23:00 20.35175000 20.35495000 20.33985000 20.36985000 20.30002952 0.02685794 1336 1517872500 2018.02.05 23:15 20.35495000 20.35915000 20.35285000 20.36635000 20.30566005 0.02986388 320 1517873400 2018.02.05 23:30 20.35915000 20.36135000 20.35625000 20.37385000 20.31096385 0.03284319 886 1517874300 2018.02.05 23:45 20.36095000 20.40105000 20.36035000 20.40525000 20.31954348 0.03956881 718 1517904000 2018.02.06 08:00 20.39765000 20.40015000 20.38705000 20.40195000 20.32722029 0.04376501 582 1517904900 2018.02.06 08:15 20.40015000 20.40105000 20.39415000 20.40465000 20.33425170 0.04643525 476 1517905800 2018.02.06 08:30 20.40105000 20.39095000 20.37995000 20.40465000 20.33965153 0.04781381 500 1517906700 2018.02.06 08:45 20.39095000 20.38665000 20.37365000 20.39185000 20.34412758 0.04672319 534 1517907600 2018.02.06 09:00 20.38615000 20.35375000 20.34315000 20.39005000 20.34504400 0.04494253 1604 1517908500 2018.02.06 09:15 20.35375000 20.35065000 20.33305000 20.35985000 20.34557790 0.04263695 1636 1517909400 2018.02.06 09:30 20.35025000 20.35045000 20.33795000 20.35505000 20.34604191 0.03942471 1294 1517910300 2018.02.06 09:45 20.35045000 20.34885000 20.34485000 20.36685000 20.34630935 0.03565383 1623 1517911200 2018.02.06 10:00 20.35005000 20.31045000 20.30235000 20.36885000 20.34289417 0.03462586 1670 1517912100 2018.02.06 10:15 20.31045000 20.30015000 20.28165000 20.31575000 20.33882330 0.03468664 1785 1517913000 2018.02.06 10:30 20.30015000 20.29385000 20.28605000 20.31365000 20.33454013 0.03697595 1621 1517913900 2018.02.06 10:45 20.29385000 20.29785000 20.28885000 20.30585000 20.33104583 0.03888385 848 1517914800 2018.02.06 11:00 20.29685000 20.32005000 20.29385000 20.32585000 20.32999861 0.03929504 792 1517915700 2018.02.06 11:15 20.31985000 20.32085000 20.31885000 20.33235000 20.32912731 0.03961951 662 1517916600 2018.02.06 11:30 20.32185000 20.34885000 20.31485000 20.34985000 20.33100566 0.03875419 863 1517917500 2018.02.06 11:45 20.34785000 20.32855000 20.32185000 20.35185000 20.33077179 0.03856177 895 1517918400 2018.02.06 12:00 20.32885000 20.33095000 20.32605000 20.33785000 20.33078876 0.03817336 484 1517919300 2018.02.06 12:15 20.33145000 20.31495000 20.31485000 20.33695000 20.32928031 0.03842395 687 1517920200 2018.02.06 12:30 20.31495000 20.32785000 20.31285000 20.33385000 20.32914409 0.03780316 867 1517921100 2018.02.06 12:45 20.32685000 20.29745000 20.29445000 20.33005000 20.32612561 0.03588415 944 1517922000 2018.02.06 13:00 20.29745000 20.29985000 20.29285000 20.30535000 20.32362317 0.03305122 854 1517922900 2018.02.06 13:15 20.29985000 20.31685000 20.29785000 20.32585000 20.32297810 0.02833578 634 1517923800 2018.02.06 13:30 20.31785000 20.33365000 20.31445000 20.33885000 20.32399447 0.02390024 829 1517924700 2018.02.06 13:45 20.33385000 20.38325000 20.32985000 20.38785000 20.32963786 0.02354937 1372 1517925600 2018.02.06 14:00 20.38405000 20.40385000 20.38235000 20.40985000 20.33670568 0.02933277 1686 1517926500 2018.02.06 14:15 20.40385000 20.40755000 20.40265000 20.42285000 20.34345276 0.03483229 1827 1517927400 2018.02.06 14:30 20.40785000 20.42195000 20.40135000 20.42985000 20.35092869 0.04117674 1525 1517928300 2018.02.06 14:45 20.42285000 20.44665000 20.40975000 20.45115000 20.36004500 0.04930395 1506 1517929200 2018.02.06 15:00 20.44565000 20.46465000 20.44215000 20.47085000 20.37000738 0.05652121 1975 1517930100 2018.02.06 15:15 20.46465000 20.44584000 20.43955000 20.46605000 20.37722954 0.05918855 1520 1517931000 2018.02.06 15:30 20.44584000 20.46155000 20.43715000 20.46255000 20.38526006 0.06159361 2007 1517931900 2018.02.06 15:45 20.46155000 20.44285000 20.43885000 20.46965000 20.39074481 0.06136113 2152 1517932800 2018.02.06 16:00 20.44185000 20.42385000 20.41985000 20.45185000 20.39389769 0.06060075 1608 1517933700 2018.02.06 16:15 20.42325000 20.44535000 20.41265000 20.44705000 20.39879791 0.06062634 1661 1517934600 2018.02.06 16:30 20.44535000 20.42175000 20.41525000 20.46185000 20.40098382 0.06031632 2754 1517935500 2018.02.06 16:45 20.42235000 20.43915000 20.41875000 20.44185000 20.40461870 0.05942047 1740 1517936400 2018.02.06 17:00 20.43915000 20.44885000 20.43095000 20.45475000 20.40883120 0.05861699 2202 1517937300 2018.02.06 17:15 20.44885000 20.46815000 20.44305000 20.47095000 20.41448061 0.05697284 2260 1517938200 2018.02.06 17:30 20.46815000 20.46985000 20.46555000 20.48885000 20.41975389 0.05546526 1794 1517939100 2018.02.06 17:45 20.47085000 20.44785000 20.43825000 20.47285000 20.42242971 0.04874004 1784 1517940000 2018.02.06 18:00 20.44785000 20.43885000 20.43645000 20.45085000 20.42399354 0.04033783 1462 1517940900 2018.02.06 18:15 20.43885000 20.41715000 20.41435000 20.44555000 20.42334178 0.03264772 1038 1517941800 2018.02.06 18:30 20.41775000 20.39695000 20.38075000 20.41825000 20.42082828 0.02761086 1331 1517942700 2018.02.06 18:45 20.39695000 20.38385000 20.37885000 20.40285000 20.41730653 0.02951454 864 1517943600 2018.02.06 19:00 20.38485000 20.37085000 20.36985000 20.39685000 20.41288210 0.03361478 827 1517944500 2018.02.06 19:15 20.36975000 20.37485000 20.35885000 20.38385000 20.40926000 0.03673053 991 1517945400 2018.02.06 19:30 20.37385000 20.36685000 20.35295000 20.37385000 20.40522095 0.04006301 1032 1517946300 2018.02.06 19:45 20.36645000 20.35865000 20.33875000 20.37085000 20.40078562 0.04263021 911 1517947200 2018.02.06 20:00 20.35865000 20.35885000 20.35585000 20.36885000 20.39679175 0.04316861 760 1517948100 2018.02.06 20:15 20.35785000 20.34485000 20.34185000 20.36185000 20.39184492 0.04553360 551 1517949000 2018.02.06 20:30 20.34585000 20.35585000 20.33785000 20.36685000 20.38841683 0.04497639 760 1517949900 2018.02.06 20:45 20.35585000 20.34685000 20.34485000 20.35685000 20.38445809 0.04582414 371 1517950800 2018.02.06 21:00 20.34685000 20.35985000 20.34585000 20.35985000 20.38211446 0.04620008 334 1517951700 2018.02.06 21:15 20.35885000 20.35985000 20.35085000 20.36185000 20.37999403 0.04499706 400 1517952600 2018.02.06 21:30 20.35885000 20.35985000 20.35785000 20.36985000 20.37807555 0.04486565 384 1517953500 2018.02.06 21:45 20.35985000 20.35785000 20.34885000 20.35985000 20.37614931 0.04351924 596 1517954400 2018.02.06 22:00 20.35785000 20.35385000 20.34685000 20.36085000 20.37402557 0.04116815 791 1517955300 2018.02.06 22:15 20.35485000 20.35515000 20.34655000 20.36255000 20.37222789 0.03592363 624 1517956200 2018.02.06 22:30 20.35515000 20.35285000 20.34175000 20.35785000 20.37038238 0.02897087 407 1517957100 2018.02.06 22:45 20.35285000 20.38015000 20.35245000 20.38015000 20.37131263 0.02337035 536 1517958000 2018.02.06 23:00 20.37905000 20.38115000 20.37655000 20.38315000 20.37224952 0.01822831 182 1517958900 2018.02.06 23:15 20.38185000 20.37925000 20.37355000 20.38985000 20.37291623 0.01562531 245 1517959800 2018.02.06 23:30 20.37925000 20.37555000 20.37485000 20.37985000 20.37316707 0.01484022 113 1517960700 2018.02.06 23:45 20.37555000 20.38085000 20.37295000 20.38085000 20.37389878 0.01522766 187 1517990400 2018.02.07 08:00 20.34105000 20.37925000 20.34065000 20.37925000 20.37440842 0.01559121 331 1517991300 2018.02.07 08:15 20.37845000 20.37165000 20.36655000 20.37875000 20.37414571 0.01542824 182 1517992200 2018.02.07 08:30 20.37095000 20.36305000 20.35895000 20.37275000 20.37308898 0.01485570 265 1517993100 2018.02.07 08:45 20.36225000 20.34025000 20.33845000 20.36225000 20.36996145 0.01448658 652 1517994000 2018.02.07 09:00 20.34075000 20.34165000 20.33335000 20.35985000 20.36726513 0.01442199 817 1517994900 2018.02.07 09:15 20.34165000 20.36285000 20.33685000 20.36635000 20.36684464 0.01342890 1189 1517995800 2018.02.07 09:30 20.36265000 20.37035000 20.35475000 20.37085000 20.36717848 0.01331091 866 1517996700 2018.02.07 09:45 20.37085000 20.38385000 20.35885000 20.38685000 20.36876625 0.01335698 935 1517997600 2018.02.07 10:00 20.38285000 20.39465000 20.37785000 20.40785000 20.37123136 0.01489146 2123 1517998500 2018.02.07 10:15 20.39405000 20.39285000 20.38095000 20.39785000 20.37329028 0.01589695 973 1517999400 2018.02.07 10:30 20.39285000 20.38385000 20.37415000 20.39685000 20.37429597 0.01602483 1154 1518000300 2018.02.07 10:45 20.38285000 20.38985000 20.36245000 20.40185000 20.37577731 0.01629161 1712 1518001200 2018.02.07 11:00 20.38885000 20.40985000 20.38085000 20.40985000 20.37902232 0.01784938 1205 1518002100 2018.02.07 11:15 20.40985000 20.42085000 20.40285000 20.42085000 20.38300591 0.02009350 1028 1518003000 2018.02.07 11:30 20.41885000 20.41485000 20.41085000 20.42485000 20.38603868 0.02076964 736 1518003900 2018.02.07 11:45 20.41385000 20.43185000 20.41285000 20.43285000 20.39040167 0.02401058 852 1518004800 2018.02.07 12:00 20.43185000 20.43385000 20.42785000 20.43585000 20.39453960 0.02682820 567 1518005700 2018.02.07 12:15 20.43285000 20.43885000 20.42985000 20.44185000 20.39875964 0.02950499 590 1518006600 2018.02.07 12:30 20.43885000 20.43485000 20.43485000 20.44185000 20.40219682 0.03109747 759 1518007500 2018.02.07 12:45 20.43585000 20.44685000 20.43285000 20.44985000 20.40644950 0.03347762 1250 1518008400 2018.02.07 13:00 20.44685000 20.43785000 20.42995000 20.45085000 20.40944002 0.03451369 1318 1518009300 2018.02.07 13:15 20.43885000 20.43385000 20.42785000 20.43985000 20.41176478 0.03453508 672 1518010200 2018.02.07 13:30 20.43385000 20.42285000 20.42035000 20.43885000 20.41282052 0.03312073 925 1518011100 2018.02.07 13:45 20.42285000 20.42585000 20.42035000 20.43185000 20.41406142 0.02922583 839 1518012000 2018.02.07 14:00 20.42585000 20.44095000 20.42585000 20.44785000 20.41662224 0.02524288 854 1518012900 2018.02.07 14:15 20.44085000 20.42585000 20.42585000 20.45085000 20.41750107 0.02230444 1132 1518013800 2018.02.07 14:30 20.42615000 20.43385000 20.42585000 20.44185000 20.41905811 0.01986607 919 1518014700 2018.02.07 14:45 20.43385000 20.44585000 20.42885000 20.44985000 20.42160972 0.01884119 660 1518015600 2018.02.07 15:00 20.44585000 20.44845000 20.44285000 20.45385000 20.42416594 0.01844909 1104 1518016500 2018.02.07 15:15 20.44845000 20.44815000 20.43935000 20.45385000 20.42645014 0.01748549 1099 1518017400 2018.02.07 15:30 20.44785000 20.44485000 20.43555000 20.44885000 20.42820250 0.01474123 908 1518018300 2018.02.07 15:45 20.44425000 20.44785000 20.43415000 20.45385000 20.43007369 0.01197361 936 1518019200 2018.02.07 16:00 20.44735000 20.45685000 20.44625000 20.46885000 20.43262382 0.01145506 1621 1518020100 2018.02.07 16:15 20.45785000 20.43885000 20.43695000 20.47185000 20.43321679 0.01098255 1361 1518021000 2018.02.07 16:30 20.43885000 20.43585000 20.42445000 20.44485000 20.43346757 0.01007019 2034 1518021900 2018.02.07 16:45 20.43445000 20.43285000 20.42385000 20.44685000 20.43340875 0.01009564 1259 1518022800 2018.02.07 17:00 20.43385000 20.45485000 20.42585000 20.45885000 20.43545078 0.01014723 1359 1518023700 2018.02.07 17:15 20.45385000 20.47485000 20.45085000 20.47585000 20.43920308 0.01216288 1431 1518024600 2018.02.07 17:30 20.47485000 20.48985000 20.47185000 20.49585000 20.44402660 0.01577522 1340 1518025500 2018.02.07 17:45 20.48985000 20.52285000 20.48485000 20.53605000 20.45153359 0.02352789 1645 1518026400 2018.02.07 18:00 20.52215000 20.51585000 20.50415000 20.52485000 20.45765896 0.02796826 1467 1518027300 2018.02.07 18:15 20.51585000 20.53485000 20.51485000 20.54085000 20.46501049 0.03337763 1095 1518028200 2018.02.07 18:30 20.53385000 20.54885000 20.52985000 20.54885000 20.47299521 0.03828993 736 1518029100 2018.02.07 18:45 20.54785000 20.54885000 20.53985000 20.55485000 20.48021947 0.04176902 909 1518030000 2018.02.07 19:00 20.54885000 20.55915000 20.54885000 20.56785000 20.48773666 0.04590328 743 1518030900 2018.02.07 19:15 20.55885000 20.55685000 20.54985000 20.56885000 20.49431889 0.04767767 580 1518031800 2018.02.07 19:30 20.55585000 20.56795000 20.54885000 20.57635000 20.50133137 0.04989170 644 1518032700 2018.02.07 19:45 20.56885000 20.56705000 20.56645000 20.59185000 20.50759029 0.05169589 1008 1518033600 2018.02.07 20:00 20.56705000 20.59085000 20.56385000 20.59185000 20.51551979 0.05474846 785 1518034500 2018.02.07 20:15 20.59085000 20.60985000 20.58615000 20.60985000 20.52450362 0.05827191 794 1518035400 2018.02.07 20:30 20.60885000 20.57995000 20.57415000 20.60885000 20.52978422 0.05781026 833 1518036300 2018.02.07 20:45 20.58095000 20.58785000 20.57745000 20.58995000 20.53531430 0.05720520 454 1518037200 2018.02.07 21:00 20.58885000 20.57535000 20.57535000 20.59985000 20.53912722 0.05569921 530 1518038100 2018.02.07 21:15 20.57515000 20.56705000 20.56245000 20.57515000 20.54178653 0.05159401 517 1518039000 2018.02.07 21:30 20.56625000 20.56285000 20.55195000 20.56815000 20.54379258 0.04609209 644 1518039900 2018.02.07 21:45 20.56285000 20.56835000 20.56015000 20.57085000 20.54613138 0.03897975 546 1518040800 2018.02.07 22:00 20.56885000 20.56975000 20.56665000 20.58065000 20.54838077 0.03310786 634 1518041700 2018.02.07 22:15 20.56975000 20.58425000 20.56345000 20.58485000 20.55179689 0.02862875 545 1518042600 2018.02.07 22:30 20.58425000 20.58885000 20.58305000 20.59165000 20.55532576 0.02476104 329 1518043500 2018.02.07 22:45 20.58945000 20.59865000 20.58785000 20.60385000 20.55945188 0.02360442 292 1518044400 2018.02.07 23:00 20.59865000 20.59015000 20.58845000 20.60025000 20.56237551 0.02096065 214 1518045300 2018.02.07 23:15 20.59015000 20.59345000 20.58495000 20.59455000 20.56533498 0.01946989 176 1518046200 2018.02.07 23:30 20.59305000 20.60255000 20.59305000 20.60275000 20.56887927 0.01881805 232 1518047100 2018.02.07 23:45 20.60145000 20.60125000 20.59105000 20.60225000 20.57196220 0.01790550 240 1518076800 2018.02.08 08:00 20.58095000 20.57675000 20.56505000 20.58205000 20.57241818 0.01745330 226 1518077700 2018.02.08 08:15 20.57675000 20.57975000 20.57245000 20.58025000 20.57311645 0.01675476 202 1518078600 2018.02.08 08:30 20.57975000 20.58595000 20.57845000 20.58965000 20.57433869 0.01620032 255 1518079500 2018.02.08 08:45 20.58485000 20.59795000 20.57595000 20.59925000 20.57658739 0.01556322 228 1518080400 2018.02.08 09:00 20.59795000 20.54565000 20.53895000 20.59795000 20.57364097 0.01811617 759 1518081300 2018.02.08 09:15 20.54565000 20.53595000 20.53285000 20.55335000 20.57005135 0.01973438 640 1518082200 2018.02.08 09:30 20.53595000 20.55015000 20.53495000 20.55765000 20.56815599 0.02094152 649 1518083100 2018.02.08 09:45 20.55025000 20.57105000 20.54795000 20.57585000 20.56843161 0.02036214 681 1518084000 2018.02.08 10:00 20.57245000 20.58655000 20.56545000 20.59405000 20.57015717 0.01997819 1023 1518084900 2018.02.08 10:15 20.58685000 20.62385000 20.58325000 20.62385000 20.57527077 0.02147720 936 1518085800 2018.02.08 10:30 20.62385000 20.60585000 20.60405000 20.62485000 20.57818308 0.02155768 767 1518086700 2018.02.08 10:45 20.60585000 20.61585000 20.59625000 20.61985000 20.58177040 0.02221018 1150 1518087600 2018.02.08 11:00 20.61485000 20.62285000 20.61395000 20.62985000 20.58568275 0.02319617 1045 1518088500 2018.02.08 11:15 20.62265000 20.63185000 20.61895000 20.63285000 20.59007963 0.02497486 665 1518089400 2018.02.08 11:30 20.63185000 20.64585000 20.62805000 20.64785000 20.59539109 0.02784537 918 1518090300 2018.02.08 11:45 20.64585000 20.63685000 20.63285000 20.64885000 20.59933956 0.02965493 673 1518091200 2018.02.08 12:00 20.63585000 20.63885000 20.63285000 20.64185000 20.60310246 0.03133211 650 1518092100 2018.02.08 12:15 20.63885000 20.61885000 20.60435000 20.64585000 20.60460222 0.03169963 592 1518093000 2018.02.08 12:30 20.61985000 20.62385000 20.60785000 20.62585000 20.60643535 0.03231467 949 1518093900 2018.02.08 12:45 20.62685000 20.60985000 20.60605000 20.63085000 20.60676055 0.03236719 708 1518094800 2018.02.08 13:00 20.60885000 20.62885000 20.60885000 20.63085000 20.60886431 0.03237357 537 1518095700 2018.02.08 13:15 20.62885000 20.61785000 20.61285000 20.63485000 20.60972009 0.03189886 415 1518096600 2018.02.08 13:30 20.61685000 20.62585000 20.61185000 20.63285000 20.61125627 0.03184184 628 1518097500 2018.02.08 13:45 20.62685000 20.63284000 20.62085000 20.63484000 20.61331186 0.03231234 706 1518098400 2018.02.08 14:00 20.63284000 20.62985000 20.60484000 20.63584000 20.61488692 0.02886826 2459 1518099300 2018.02.08 14:15 20.63085000 20.64185000 20.61555000 20.64985000 20.61745484 0.02343051 1695 1518100200 2018.02.08 14:30 20.64145000 20.65985000 20.64085000 20.66885000 20.62149247 0.01950112 1675 1518101100 2018.02.08 14:45 20.65985000 20.62985000 20.62785000 20.66585000 20.62228843 0.01579271 1480 1518102000 2018.02.08 15:00 20.62985000 20.60585000 20.60085000 20.63485000 20.62072286 0.01474303 2705 1518102900 2018.02.08 15:15 20.60585000 20.57485000 20.57285000 20.60685000 20.61635402 0.01943360 5828 1518103800 2018.02.08 15:30 20.57485000 20.56785000 20.55985000 20.59385000 20.61173459 0.02392730 3124 1518104700 2018.02.08 15:45 20.56785000 20.56285000 20.55085000 20.57685000 20.60707891 0.02816107 1674 1518105600 2018.02.08 16:00 20.56385000 20.54785000 20.54285000 20.56685000 20.60143806 0.03309442 1407 1518106500 2018.02.08 16:15 20.54685000 20.53485000 20.51985000 20.54785000 20.59509634 0.03796968 1492 1518107400 2018.02.08 16:30 20.53585000 20.55395000 20.53485000 20.56085000 20.59117764 0.03882540 1929 1518108300 2018.02.08 16:45 20.55485000 20.56185000 20.54605000 20.56385000 20.58838453 0.03901567 1471 1518109200 2018.02.08 17:00 20.56085000 20.58555000 20.55785000 20.58685000 20.58811458 0.03744368 1711 1518110100 2018.02.08 17:15 20.58485000 20.60055000 20.57685000 20.60185000 20.58929891 0.03655399 1239 1518111000 2018.02.08 17:30 20.60005000 20.57785000 20.57385000 20.60495000 20.58820853 0.03608581 1664 1518111900 2018.02.08 17:45 20.57885000 20.59185000 20.57085000 20.61985000 20.58855534 0.03568913 1959 1518112800 2018.02.08 18:00 20.59185000 20.60485000 20.58285000 20.60885000 20.59010721 0.03445134 1569 1518113700 2018.02.08 18:15 20.60485000 20.63055000 20.60085000 20.63985000 20.59395891 0.03462912 1771 1518114600 2018.02.08 18:30 20.63055000 20.64335000 20.62285000 20.65185000 20.59866282 0.03555883 1766 1518115500 2018.02.08 18:45 20.64225000 20.67185000 20.64225000 20.69435000 20.60563303 0.03897860 1497 1518116400 2018.02.08 19:00 20.67095000 20.69525000 20.67095000 20.69975000 20.61416798 0.04498648 1307 1518117300 2018.02.08 19:15 20.69425000 20.67925000 20.67785000 20.69615000 20.62036627 0.04859433 1169 1518118200 2018.02.08 19:30 20.67815000 20.67955000 20.67145000 20.70035000 20.62600281 0.05160891 1386 1518119100 2018.02.08 19:45 20.67975000 20.70045000 20.67975000 20.71145000 20.63309302 0.05690132 1004 1518120000 2018.02.08 20:00 20.69945000 20.70165000 20.69115000 20.71505000 20.63962226 0.06112577 1239 1518120900 2018.02.08 20:15 20.70165000 20.68515000 20.67255000 20.70455000 20.64395823 0.06188058 920 1518121800 2018.02.08 20:30 20.68515000 20.68565000 20.67035000 20.70915000 20.64792888 0.06160289 761 1518122700 2018.02.08 20:45 20.68565000 20.66015000 20.65105000 20.69125000 20.64909279 0.05902952 774 1518123600 2018.02.08 21:00 20.66055000 20.67795000 20.66055000 20.68285000 20.65184110 0.05561077 460 1518124500 2018.02.08 21:15 20.67745000 20.67675000 20.65175000 20.68375000 20.65421337 0.04985841 421 1518125400 2018.02.08 21:30 20.67605000 20.68105000 20.67165000 20.68355000 20.65676924 0.04527227 315 1518126300 2018.02.08 21:45 20.68105000 20.67545000 20.67165000 20.68735000 20.65854836 0.04031338 287 1518127200 2018.02.08 22:00 20.67425000 20.68965000 20.67425000 20.69245000 20.66151042 0.03747884 327 1518128100 2018.02.08 22:15 20.68955000 20.69705000 20.68825000 20.70385000 20.66489515 0.03560966 414 1518129000 2018.02.08 22:30 20.69705000 20.70375000 20.69425000 20.70795000 20.66859561 0.03048044 437 1518129900 2018.02.08 22:45 20.70455000 20.71365000 20.70295000 20.71585000 20.67288650 0.02601474 545 1518130800 2018.02.08 23:00 20.71385000 20.71455000 20.71175000 20.71575000 20.67685445 0.02159918 443 1518131700 2018.02.08 23:15 20.71475000 20.71295000 20.70905000 20.71655000 20.68029213 0.01909906 1240 1518132600 2018.02.08 23:30 20.71295000 20.70675000 20.70325000 20.71385000 20.68281192 0.01693584 697 1518133500 2018.02.08 23:45 20.70675000 20.71085000 20.70625000 20.71105000 20.68548222 0.01661864 145 1518163200 2018.02.09 08:00 20.69585000 20.70585000 20.69585000 20.70585000 20.68742201 0.01634371 233 1518164100 2018.02.09 08:15 20.70485000 20.69185000 20.68785000 20.70585000 20.68784372 0.01611769 243 1518165000 2018.02.09 08:30 20.69085000 20.69085000 20.67985000 20.69485000 20.68813003 0.01591515 474 1518165900 2018.02.09 08:45 20.69085000 20.68285000 20.68105000 20.69885000 20.68762717 0.01588927 407 1518166800 2018.02.09 09:00 20.68515000 20.63805000 20.63525000 20.68805000 20.68290554 0.02026353 1723 1518167700 2018.02.09 09:15 20.63885000 20.65425000 20.63485000 20.66035000 20.68017644 0.02212175 1133 1518168600 2018.02.09 09:30 20.65475000 20.64815000 20.64405000 20.66945000 20.67712630 0.02424396 1289 1518169500 2018.02.09 09:45 20.64815000 20.61385000 20.60745000 20.64955000 20.67109999 0.02993982 1483 1518170400 2018.02.09 10:00 20.61485000 20.62885000 20.61245000 20.63415000 20.66707618 0.03295456 782 1518171300 2018.02.09 10:15 20.62875000 20.64885000 20.62785000 20.65685000 20.66534035 0.03387319 1031 1518172200 2018.02.09 10:30 20.64885000 20.62785000 20.62385000 20.65685000 20.66176984 0.03615269 1062 1518173100 2018.02.09 10:45 20.62805000 20.62585000 20.62385000 20.63385000 20.65834890 0.03829554 732 1518174000 2018.02.09 11:00 20.62585000 20.62005000 20.61765000 20.63465000 20.65470139 0.04003232 1420 1518174900 2018.02.09 11:15 20.62105000 20.64484000 20.61305000 20.64505000 20.65376221 0.03931845 1229 1518175800 2018.02.09 11:30 20.64484000 20.64305000 20.62545000 20.64885000 20.65274200 0.03812003 1301 1518176700 2018.02.09 11:45 20.64385000 20.65205000 20.64295000 20.67785000 20.65267609 0.03562362 1563 1518177600 2018.02.09 12:00 20.65205000 20.64085000 20.62585000 20.65205000 20.65154980 0.03318262 1987 1518178500 2018.02.09 12:15 20.64145000 20.65245000 20.63815000 20.65285000 20.65163553 0.03019608 1288 1518179400 2018.02.09 12:30 20.65245000 20.66555000 20.64765000 20.66595000 20.65296072 0.02764405 1054 1518180300 2018.02.09 12:45 20.66555000 20.66475000 20.65945000 20.67815000 20.65408351 0.02463585 744 1518181200 2018.02.09 13:00 20.66525000 20.66235000 20.65565000 20.66795000 20.65487079 0.02199145 640 1518182100 2018.02.09 13:15 20.66345000 20.68085000 20.65785000 20.68365000 20.65734500 0.02196903 676 1518183000 2018.02.09 13:30 20.68085000 20.69845000 20.68015000 20.70115000 20.66125977 0.02421269 746 1518183900 2018.02.09 13:45 20.69785000 20.70025000 20.69335000 20.71325000 20.66497312 0.02705949 899 1518184800 2018.02.09 14:00 20.70085000 20.70585000 20.69905000 20.72315000 20.66886616 0.02967332 965 1518185700 2018.02.09 14:15 20.70535000 20.70385000 20.69015000 20.71205000 20.67219795 0.03201548 896 1518186600 2018.02.09 14:30 20.70385000 20.69915000 20.69185000 20.70685000 20.67476481 0.03326929 1124 1518187500 2018.02.09 14:45 20.69985000 20.68165000 20.67685000 20.70385000 20.67542055 0.03066547 1072 1518188400 2018.02.09 15:00 20.68185000 20.63965000 20.62985000 20.68485000 20.67201383 0.02867524 1431 1518189300 2018.02.09 15:15 20.63965000 20.65324000 20.63185000 20.65454000 20.67022584 0.02800873 1762 1518190200 2018.02.09 15:30 20.65274000 20.65285000 20.65084000 20.67455000 20.66857100 0.02632844 1195 1518191100 2018.02.09 15:45 20.65385000 20.62945000 20.62575000 20.67085000 20.66484519 0.02573793 2220 1518192000 2018.02.09 16:00 20.62985000 20.66415000 20.62945000 20.66695000 20.66477898 0.02371483 1867 1518192900 2018.02.09 16:15 20.66415000 20.66785000 20.65135000 20.66885000 20.66507146 0.02326452 988 1518193800 2018.02.09 16:30 20.66785000 20.67235000 20.66395000 20.67995000 20.66576465 0.02267482 1268 1518194700 2018.02.09 16:45 20.67285000 20.66045000 20.65125000 20.67945000 20.66525850 0.02259415 1334 1518195600 2018.02.09 17:00 20.65945000 20.67485000 20.65885000 20.67815000 20.66617197 0.02178851 1168 1518196500 2018.02.09 17:15 20.67585000 20.69885000 20.66285000 20.70495000 20.66928417 0.02192720 1326 1518197400 2018.02.09 17:30 20.69815000 20.69675000 20.68525000 20.70115000 20.67189996 0.02219859 1411 1518198300 2018.02.09 17:45 20.69625000 20.72455000 20.67615000 20.72495000 20.67691425 0.02427108 2356 1518199200 2018.02.09 18:00 20.72535000 20.72955000 20.71735000 20.74335000 20.68192718 0.02634119 2408 1518200100 2018.02.09 18:15 20.72895000 20.74385000 20.72285000 20.74945000 20.68782459 0.02975700 1925 1518201000 2018.02.09 18:30 20.74385000 20.76215000 20.74245000 20.76805000 20.69490320 0.03468080 998 1518201900 2018.02.09 18:45 20.76225000 20.77715000 20.76225000 20.78015000 20.70273623 0.04059324 824 1518202800 2018.02.09 19:00 20.77715000 20.78635000 20.77395000 20.79035000 20.71069945 0.04656855 813 1518203700 2018.02.09 19:15 20.78635000 20.78285000 20.77555000 20.79575000 20.71757093 0.05120953 821 1518204600 2018.02.09 19:30 20.78285000 20.78485000 20.77225000 20.79585000 20.72397846 0.05517762 1069 1518205500 2018.02.09 19:45 20.78485000 20.77955000 20.77375000 20.79985000 20.72927099 0.05740444 1143 1518206400 2018.02.09 20:00 20.77955000 20.77865000 20.76865000 20.78675000 20.73397375 0.05623512 370 1518207300 2018.02.09 20:15 20.77935000 20.78335000 20.77565000 20.79385000 20.73867625 0.05557183 871 1518208200 2018.02.09 20:30 20.78335000 20.77435000 20.77415000 20.79155000 20.74207375 0.05351259 631 1518209100 2018.02.09 20:45 20.77535000 20.76105000 20.74955000 20.77645000 20.74388101 0.04770323 604 1518210000 2018.02.09 21:00 20.76105000 20.75175000 20.75015000 20.77325000 20.74463044 0.04436089 733 1518210900 2018.02.09 21:15 20.75265000 20.74225000 20.73175000 20.75745000 20.74440373 0.04090045 465 1518211800 2018.02.09 21:30 20.74155000 20.73935000 20.73815000 20.74855000 20.74392242 0.03764182 358 1518212700 2018.02.09 21:45 20.73875000 20.74105000 20.73405000 20.75055000 20.74364886 0.03275203 336 1518213600 2018.02.09 22:00 20.73975000 20.75055000 20.73345000 20.75755000 20.74430611 0.02871689 296 1518214500 2018.02.09 22:15 20.75005000 20.74035000 20.72785000 20.75525000 20.74392934 0.02704572 263 1518215400 2018.02.09 22:30 20.73955000 20.72925000 20.72795000 20.74315000 20.74253131 0.02593529 160 1518216300 2018.02.09 22:45 20.72925000 20.73775000 20.71345000 20.73845000 20.74207594 0.02593530 402 1518217200 2018.02.09 23:00 20.73755000 20.72085000 20.71335000 20.74535000 20.74005442 0.02751846 162 1518218100 2018.02.09 23:15 20.72085000 20.70655000 20.70515000 20.72085000 20.73686353 0.03045992 156 1518219000 2018.02.09 23:30 20.70555000 20.71825000 20.68985000 20.72055000 20.73509081 0.03127522 180 1518219900 2018.02.09 23:45 20.71575000 20.71345000 20.70575000 20.72495000 20.73302978 0.03135966 102 1518422400 2018.02.12 08:00 20.65475000 20.65105000 20.65045000 20.66155000 20.72522218 0.03761800 204 1518423300 2018.02.12 08:15 20.65105000 20.64715000 20.64075000 20.65595000 20.71778674 0.04234074 252 1518424200 2018.02.12 08:30 20.64715000 20.65635000 20.64535000 20.66295000 20.71193562 0.04412646 205 1518425100 2018.02.12 08:45 20.65705000 20.64315000 20.64235000 20.65745000 20.70538461 0.04647983 270 1518426000 2018.02.12 09:00 20.64325000 20.63685000 20.63295000 20.65775000 20.69885750 0.04820927 489 1518426900 2018.02.12 09:15 20.63685000 20.61715000 20.61195000 20.64415000 20.69107584 0.05018195 470 1518427800 2018.02.12 09:30 20.61715000 20.65255000 20.61385000 20.65265000 20.68740671 0.04843001 685 1518428700 2018.02.12 09:45 20.65185000 20.65045000 20.64305000 20.65565000 20.68388702 0.04716624 343 1518429600 2018.02.12 10:00 20.65095000 20.66855000 20.65085000 20.67215000 20.68242635 0.04511459 515 1518430500 2018.02.12 10:15 20.66885000 20.66555000 20.66195000 20.67705000 20.68081908 0.04353544 467 1518431400 2018.02.12 10:30 20.66635000 20.64805000 20.64505000 20.67655000 20.67769822 0.04256731 611 1518432300 2018.02.12 10:45 20.64895000 20.65995000 20.64095000 20.66345000 20.67600791 0.04049721 771 1518433200 2018.02.12 11:00 20.65985000 20.65685000 20.64735000 20.66015000 20.67418335 0.03720037 874 1518434100 2018.02.12 11:15 20.65785000 20.66385000 20.64385000 20.66605000 20.67319922 0.03416622 530 1518435000 2018.02.12 11:30 20.66385000 20.67415000 20.65885000 20.67585000 20.67328977 0.03179596 415 1518435900 2018.02.12 11:45 20.67385000 20.67415000 20.66385000 20.67785000 20.67337170 0.02836239 430 1518436800 2018.02.12 12:00 20.67485000 20.66685000 20.66685000 20.68485000 20.67275058 0.02611554 491 1518437700 2018.02.12 12:15 20.66785000 20.67245000 20.66215000 20.67475000 20.67272196 0.02498563 461 1518438600 2018.02.12 12:30 20.67185000 20.66255000 20.65165000 20.67325000 20.67175320 0.02236680 607 1518439500 2018.02.12 12:45 20.66265000 20.65305000 20.64245000 20.66265000 20.66997194 0.01944247 540 1518440400 2018.02.12 13:00 20.65355000 20.64165000 20.63835000 20.65775000 20.66727461 0.01815955 422 1518441300 2018.02.12 13:15 20.64105000 20.64905000 20.63605000 20.65005000 20.66553894 0.01699471 378 1518442200 2018.02.12 13:30 20.64905000 20.66585000 20.64545000 20.67185000 20.66556856 0.01688672 673 1518443100 2018.02.12 13:45 20.66685000 20.65985000 20.65785000 20.67185000 20.66502394 0.01589332 519 1518444000 2018.02.12 14:00 20.65985000 20.67685000 20.65885000 20.67785000 20.66615023 0.01532342 545 1518444900 2018.02.12 14:15 20.67615000 20.67935000 20.67335000 20.67985000 20.66740735 0.01163107 350 1518445800 2018.02.12 14:30 20.67945000 20.69355000 20.67945000 20.69485000 20.66989713 0.01345122 419 1518446700 2018.02.12 14:45 20.69285000 20.67785000 20.67585000 20.69385000 20.67065454 0.01313099 484 1518447600 2018.02.12 15:00 20.67785000 20.67585000 20.66785000 20.68385000 20.67114935 0.01336172 490 1518448500 2018.02.12 15:15 20.67585000 20.69985000 20.67585000 20.70785000 20.67388274 0.01565690 662 1518449400 2018.02.12 15:30 20.69885000 20.71395000 20.69885000 20.71885000 20.67769867 0.01815372 708 1518450300 2018.02.12 15:45 20.71385000 20.71685000 20.70165000 20.71685000 20.68142737 0.02083319 809 1518451200 2018.02.12 16:00 20.71635000 20.71265000 20.71105000 20.73185000 20.68440095 0.02215059 1407 1518452100 2018.02.12 16:15 20.71245000 20.70955000 20.70945000 20.72125000 20.68679610 0.02310295 651 1518453000 2018.02.12 16:30 20.70955000 20.68715000 20.68365000 20.70955000 20.68682981 0.02294020 1167 1518453900 2018.02.12 16:45 20.68715000 20.68305000 20.67885000 20.69685000 20.68646982 0.02267292 1133 1518454800 2018.02.12 17:00 20.68305000 20.67845000 20.67655000 20.69385000 20.68570603 0.02212349 1125 1518455700 2018.02.12 17:15 20.67845000 20.68595000 20.67745000 20.69685000 20.68572927 0.02192893 978 1518456600 2018.02.12 17:30 20.68505000 20.69745000 20.67425000 20.69935000 20.68684553 0.02164411 1098 1518457500 2018.02.12 17:45 20.69745000 20.67555000 20.66085000 20.69755000 20.68576976 0.02031766 1598 1518458400 2018.02.12 18:00 20.67635000 20.67145000 20.66785000 20.68305000 20.68440598 0.01807956 1521 1518459300 2018.02.12 18:15 20.67195000 20.68195000 20.66695000 20.68545000 20.68417207 0.01630975 1236 1518460200 2018.02.12 18:30 20.68145000 20.67785000 20.67205000 20.69965000 20.68356997 0.01599664 1031 1518461100 2018.02.12 18:45 20.67785000 20.69025000 20.67385000 20.69625000 20.68420616 0.01493801 490 1518462000 2018.02.12 19:00 20.68955000 20.68855000 20.68525000 20.70085000 20.68461986 0.01472682 630 1518462900 2018.02.12 19:15 20.68745000 20.68555000 20.67605000 20.68965000 20.68470845 0.01464784 220 1518463800 2018.02.12 19:30 20.68695000 20.68575000 20.68035000 20.69235000 20.68480764 0.01448135 238 1518464700 2018.02.12 19:45 20.68505000 20.66685000 20.66355000 20.68505000 20.68309739 0.01553858 307 1518465600 2018.02.12 20:00 20.66665000 20.65255000 20.64925000 20.66685000 20.68018812 0.01796712 805 1518466500 2018.02.12 20:15 20.65285000 20.65375000 20.64975000 20.65885000 20.67767020 0.01930830 276 1518467400 2018.02.12 20:30 20.65375000 20.66295000 20.64995000 20.66315000 20.67626828 0.01831168 248 1518468300 2018.02.12 20:45 20.66225000 20.65875000 20.65685000 20.66345000 20.67459987 0.01686876 168 1518469200 2018.02.12 21:00 20.65795000 20.66095000 20.65655000 20.66155000 20.67329988 0.01520755 607 1518470100 2018.02.12 21:15 20.66105000 20.66755000 20.65805000 20.66815000 20.67275227 0.01304049 157 1518471000 2018.02.12 21:30 20.66755000 20.66015000 20.65515000 20.66765000 20.67155206 0.01314163 190 1518471900 2018.02.12 21:45 20.66015000 20.66225000 20.65585000 20.66785000 20.67066615 0.01319726 172 1518472800 2018.02.12 22:00 20.66225000 20.64815000 20.64775000 20.66295000 20.66852175 0.01433744 180 1518473700 2018.02.12 22:15 20.64895000 20.64065000 20.63555000 20.64985000 20.66586730 0.01552947 221 1518474600 2018.02.12 22:30 20.64155000 20.64095000 20.63795000 20.64415000 20.66349422 0.01521639 193 1518475500 2018.02.12 22:45 20.64095000 20.64515000 20.64075000 20.65075000 20.66174715 0.01580380 302 1518476400 2018.02.12 23:00 20.64575000 20.63845000 20.63725000 20.65005000 20.65952838 0.01687217 104 1518477300 2018.02.12 23:15 20.63825000 20.63975000 20.63795000 20.64205000 20.65764472 0.01701370 53 1518478200 2018.02.12 23:30 20.63895000 20.64285000 20.63895000 20.64555000 20.65623570 0.01695478 76 1518479100 2018.02.12 23:45 20.64215000 20.63985000 20.63835000 20.64265000 20.65467516 0.01575055 120 1518508800 2018.02.13 08:00 20.59765000 20.59335000 20.58805000 20.59765000 20.64883467 0.01962721 118 1518509700 2018.02.13 08:15 20.59435000 20.58665000 20.57965000 20.59535000 20.64291232 0.02299651 126 1518510600 2018.02.13 08:30 20.58765000 20.59285000 20.58555000 20.59655000 20.63814448 0.02415153 420 1518511500 2018.02.13 08:45 20.59285000 20.59785000 20.58875000 20.60585000 20.63430691 0.02542919 605 1518512400 2018.02.13 09:00 20.59925000 20.59645000 20.58335000 20.60175000 20.63070149 0.02702261 240 1518513300 2018.02.13 09:15 20.59475000 20.59505000 20.59085000 20.60345000 20.62730611 0.02824796 751 1518514200 2018.02.13 09:30 20.59465000 20.58745000 20.58175000 20.60125000 20.62351029 0.02910065 697 1518515100 2018.02.13 09:45 20.58795000 20.61305000 20.57915000 20.61585000 20.62251407 0.02826851 867 1518516000 2018.02.13 10:00 20.61385000 20.62415000 20.61145000 20.63585000 20.62266987 0.02691524 1496 1518516900 2018.02.13 10:15 20.62415000 20.59185000 20.58985000 20.62815000 20.61973465 0.02598047 530 1518517800 2018.02.13 10:30 20.59135000 20.58995000 20.56985000 20.59415000 20.61689801 0.02525425 994 1518518700 2018.02.13 10:45 20.59085000 20.61085000 20.58785000 20.61485000 20.61632201 0.02314719 1453 1518519600 2018.02.13 11:00 20.61005000 20.61005000 20.58985000 20.61245000 20.61572468 0.02201190 642 1518520500 2018.02.13 11:15 20.61005000 20.60594000 20.59355000 20.61535000 20.61479280 0.02126984 651 1518521400 2018.02.13 11:30 20.60494000 20.61395000 20.60164000 20.61945000 20.61471254 0.02043509 779 1518522300 2018.02.13 11:45 20.61395000 20.61885000 20.60655000 20.61885000 20.61510658 0.01940160 975 1518523200 2018.02.13 12:00 20.61785000 20.59885000 20.59885000 20.61985000 20.61355834 0.01847078 1240 1518524100 2018.02.13 12:15 20.59985000 20.58285000 20.58005000 20.60345000 20.61063373 0.01761748 659 1518525000 2018.02.13 12:30 20.58185000 20.56605000 20.56175000 20.58885000 20.60638766 0.01709795 932 1518525900 2018.02.13 12:45 20.56505000 20.55185000 20.54955000 20.56975000 20.60119360 0.01755674 864 1518526800 2018.02.13 13:00 20.55185000 20.55685000 20.54805000 20.56085000 20.59697040 0.01911456 834 1518527700 2018.02.13 13:15 20.55685000 20.54785000 20.54705000 20.55985000 20.59229227 0.02149307 770 1518528600 2018.02.13 13:30 20.54885000 20.54685000 20.54575000 20.55485000 20.58796443 0.02381024 952 1518529500 2018.02.13 13:45 20.54625000 20.56085000 20.54585000 20.56085000 20.58538210 0.02466028 921 1518530400 2018.02.13 14:00 20.56165000 20.54885000 20.54685000 20.56285000 20.58190286 0.02618838 533 1518531300 2018.02.13 14:15 20.54785000 20.54085000 20.53285000 20.55185000 20.57799306 0.02807788 828 1518532200 2018.02.13 14:30 20.54055000 20.54485000 20.53585000 20.54625000 20.57483658 0.02948564 679 1518533100 2018.02.13 14:45 20.54485000 20.57155000 20.54385000 20.57585000 20.57452357 0.02827985 910 1518534000 2018.02.13 15:00 20.57115000 20.57985000 20.56645000 20.58285000 20.57503085 0.02599625 1320 1518534900 2018.02.13 15:15 20.57985000 20.57325000 20.57085000 20.58985000 20.57486125 0.02573306 1269 1518535800 2018.02.13 15:30 20.57325000 20.56885000 20.56375000 20.58885000 20.57428875 0.02555548 989 1518536700 2018.02.13 15:45 20.56885000 20.56115000 20.55585000 20.56945000 20.57303744 0.02433034 917 1518537600 2018.02.13 16:00 20.56065000 20.56115000 20.55245000 20.56425000 20.57190530 0.02291423 801 1518538500 2018.02.13 16:15 20.56115000 20.56075000 20.55815000 20.56905000 20.57084289 0.02158150 682 1518539400 2018.02.13 16:30 20.56095000 20.55035000 20.54955000 20.56715000 20.56889119 0.01932219 913 1518540300 2018.02.13 16:45 20.55005000 20.53185000 20.52785000 20.56015000 20.56536345 0.01639325 1085 1518541200 2018.02.13 17:00 20.53185000 20.54885000 20.52185000 20.55385000 20.56379074 0.01431359 1447 1518542100 2018.02.13 17:15 20.54805000 20.54035000 20.53485000 20.55295000 20.56155829 0.01351966 913 1518543000 2018.02.13 17:30 20.54035000 20.52885000 20.52595000 20.54725000 20.55844322 0.01401812 1152 1518543900 2018.02.13 17:45 20.52885000 20.54485000 20.52685000 20.55805000 20.55714863 0.01386610 1412 1518544800 2018.02.13 18:00 20.54485000 20.52985000 20.52785000 20.54985000 20.55454876 0.01448892 1256 1518545700 2018.02.13 18:15 20.52885000 20.52515000 20.51705000 20.53905000 20.55174887 0.01544535 1230 1518546600 2018.02.13 18:30 20.52515000 20.52435000 20.52255000 20.53785000 20.54913946 0.01648139 1097 1518547500 2018.02.13 18:45 20.52475000 20.53395000 20.52475000 20.53565000 20.54769284 0.01662786 677 1518548400 2018.02.13 19:00 20.53395000 20.53285000 20.52655000 20.54345000 20.54627924 0.01701123 411 1518549300 2018.02.13 19:15 20.53385000 20.54035000 20.53305000 20.54035000 20.54571455 0.01707434 264 1518550200 2018.02.13 19:30 20.54075000 20.54785000 20.54035000 20.55005000 20.54591793 0.01705628 353 1518551100 2018.02.13 19:45 20.54815000 20.54845000 20.54405000 20.55835000 20.54615908 0.01606532 418 1518552000 2018.02.13 20:00 20.54735000 20.54075000 20.53565000 20.54735000 20.54564393 0.01419702 142 1518552900 2018.02.13 20:15 20.54015000 20.54585000 20.53625000 20.54775000 20.54566355 0.01278845 177 1518553800 2018.02.13 20:30 20.54495000 20.55235000 20.54405000 20.55335000 20.54630036 0.01197248 108 1518554700 2018.02.13 20:45 20.55235000 20.55795000 20.54895000 20.56275000 20.54740985 0.01221189 166 1518555600 2018.02.13 21:00 20.55695000 20.55215000 20.54925000 20.55695000 20.54786129 0.01208331 176 1518556500 2018.02.13 21:15 20.55265000 20.55285000 20.55085000 20.56145000 20.54833640 0.01205092 182 1518557400 2018.02.13 21:30 20.55285000 20.55365000 20.55005000 20.55895000 20.54884246 0.01238758 128 1518558300 2018.02.13 21:45 20.55375000 20.54895000 20.54815000 20.55965000 20.54885270 0.01179599 200 1518559200 2018.02.13 22:00 20.54795000 20.50765000 20.50765000 20.54795000 20.54492864 0.01317123 281 1518560100 2018.02.13 22:15 20.51395000 20.52005000 20.50105000 20.52105000 20.54255924 0.01352631 254 1518561000 2018.02.13 22:30 20.52005000 20.52775000 20.51845000 20.52775000 20.54114884 0.01332482 197 1518561900 2018.02.13 22:45 20.52775000 20.52835000 20.52315000 20.52865000 20.53992990 0.01342456 172 1518562800 2018.02.13 23:00 20.52825000 20.53155000 20.52325000 20.53285000 20.53913182 0.01331269 139 1518563700 2018.02.13 23:15 20.53185000 20.53395000 20.52815000 20.53605000 20.53863831 0.01299955 117 1518564600 2018.02.13 23:30 20.53395000 20.53415000 20.53245000 20.53525000 20.53821085 0.01267939 130 1518565500 2018.02.13 23:45 20.53415000 20.53845000 20.53245000 20.54215000 20.53823363 0.01264082 188 1518595200 2018.02.14 08:00 20.49645000 20.49685000 20.49495000 20.50185000 20.53429233 0.01605068 252 1518596100 2018.02.14 08:15 20.49705000 20.50075000 20.49555000 20.50345000 20.53109782 0.01825527 225 1518597000 2018.02.14 08:30 20.50075000 20.50655000 20.50075000 20.51445000 20.52875993 0.01918736 205 1518597900 2018.02.14 08:45 20.50695000 20.50465000 20.50205000 20.50805000 20.52646375 0.01992195 236 1518598800 2018.02.14 09:00 20.50475000 20.49565000 20.49345000 20.51485000 20.52352911 0.02146196 432 1518599700 2018.02.14 09:15 20.49565000 20.49825000 20.49125000 20.50015000 20.52112157 0.02215326 289 1518600600 2018.02.14 09:30 20.49885000 20.51085000 20.49805000 20.51485000 20.52014333 0.02135239 504 1518601500 2018.02.14 09:45 20.51185000 20.51465000 20.51085000 20.51915000 20.51962015 0.01972583 496 1518602400 2018.02.14 10:00 20.51545000 20.51715000 20.50325000 20.52665000 20.51938490 0.01836497 816 1518603300 2018.02.14 10:15 20.51715000 20.52285000 20.51715000 20.53405000 20.51971491 0.01678752 452 1518604200 2018.02.14 10:30 20.52385000 20.52265000 20.51345000 20.52985000 20.51999444 0.01502203 564 1518605100 2018.02.14 10:45 20.52265000 20.52755000 20.52135000 20.52965000 20.52071402 0.01383474 1567 1518606000 2018.02.14 11:00 20.52785000 20.52785000 20.52445000 20.53605000 20.52139364 0.01376697 819 1518606900 2018.02.14 11:15 20.52785000 20.52955000 20.51865000 20.53205000 20.52217043 0.01406643 622 1518607800 2018.02.14 11:30 20.52885000 20.55045000 20.52885000 20.55105000 20.52486373 0.01603764 1015 1518608700 2018.02.14 11:45 20.55045000 20.54375000 20.54065000 20.55495000 20.52666242 0.01713790 686 1518609600 2018.02.14 12:00 20.54465000 20.55785000 20.53175000 20.56115000 20.52963266 0.01947638 911 1518610500 2018.02.14 12:15 20.55775000 20.54945000 20.54695000 20.55775000 20.53152003 0.02070117 588 1518611400 2018.02.14 12:30 20.54945000 20.54885000 20.54195000 20.55545000 20.53317050 0.02175542 696 1518612300 2018.02.14 12:45 20.54795000 20.54185000 20.53985000 20.55085000 20.53399712 0.02219251 469 1518613200 2018.02.14 13:00 20.54285000 20.54585000 20.54015000 20.55185000 20.53512597 0.02121802 626 1518614100 2018.02.14 13:15 20.54545000 20.54155000 20.53855000 20.55045000 20.53573778 0.02006019 863 1518615000 2018.02.14 13:30 20.54155000 20.54565000 20.53685000 20.54965000 20.53668180 0.01940990 639 1518615900 2018.02.14 13:45 20.54515000 20.55015000 20.54355000 20.55145000 20.53796449 0.01865101 470 1518616800 2018.02.14 14:00 20.54995000 20.55985000 20.54835000 20.56275000 20.54004882 0.01725137 404 1518617700 2018.02.14 14:15 20.56035000 20.55885000 20.55375000 20.56235000 20.54183941 0.01540069 354 1518618600 2018.02.14 14:30 20.55895000 20.55185000 20.54985000 20.56285000 20.54279280 0.01406446 526 1518619500 2018.02.14 14:45 20.55285000 20.55785000 20.54715000 20.55985000 20.54422682 0.01312401 553 1518620400 2018.02.14 15:00 20.55705000 20.54525000 20.54465000 20.56275000 20.54432426 0.01164873 507 1518621300 2018.02.14 15:15 20.54525000 20.53364000 20.52965000 20.54565000 20.54330672 0.01094376 1007 1518622200 2018.02.14 15:30 20.53224000 20.62784000 20.52084000 20.68984000 20.55135750 0.02040604 3807 1518623100 2018.02.14 15:45 20.62784000 20.62785000 20.60645000 20.65165000 20.55864250 0.02614758 1835 1518624000 2018.02.14 16:00 20.62785000 20.61505000 20.58545000 20.63525000 20.56401465 0.02861460 2744 1518624900 2018.02.14 16:15 20.61445000 20.60225000 20.60105000 20.63665000 20.56765611 0.02923568 1086 1518625800 2018.02.14 16:30 20.60225000 20.60275000 20.58345000 20.61005000 20.57099838 0.03045915 1987 1518626700 2018.02.14 16:45 20.60365000 20.59035000 20.58085000 20.60365000 20.57284139 0.03041066 968 1518627600 2018.02.14 17:00 20.59035000 20.49505000 20.48185000 20.59085000 20.56543269 0.03389330 2885 1518628500 2018.02.14 17:15 20.49585000 20.52665000 20.48795000 20.52745000 20.56173910 0.03478760 2139 1518629400 2018.02.14 17:30 20.52715000 20.49385000 20.48175000 20.53085000 20.55527347 0.03821874 3057 1518630300 2018.02.14 17:45 20.49485000 20.45445000 20.44755000 20.49485000 20.54567124 0.04552367 2382 1518631200 2018.02.14 18:00 20.45445000 20.47055000 20.43785000 20.47445000 20.53851683 0.05004374 1784 1518632100 2018.02.14 18:15 20.46905000 20.45195000 20.43865000 20.47185000 20.53027237 0.05571651 1633 1518633000 2018.02.14 18:30 20.45195000 20.43655000 20.43495000 20.45885000 20.52134643 0.06190284 1129 1518633900 2018.02.14 18:45 20.43655000 20.47875000 20.43275000 20.48135000 20.51728963 0.06357179 1051 1518634800 2018.02.14 19:00 20.47875000 20.49235000 20.47335000 20.49685000 20.51491443 0.06383514 965 1518635700 2018.02.14 19:15 20.49235000 20.45905000 20.45235000 20.49655000 20.50959401 0.06580779 1398 1518636600 2018.02.14 19:30 20.45905000 20.44835000 20.44515000 20.46535000 20.50376124 0.06818154 1285 1518637500 2018.02.14 19:45 20.44835000 20.43515000 20.43275000 20.45125000 20.49722684 0.07060232 1863 1518638400 2018.02.14 20:00 20.43595000 20.42705000 20.42275000 20.43725000 20.49054333 0.07333117 276 1518639300 2018.02.14 20:15 20.42705000 20.41025000 20.39385000 20.42875000 20.48289635 0.07695302 838 1518640200 2018.02.14 20:30 20.41025000 20.41765000 20.40985000 20.42135000 20.47668241 0.07277040 447 1518641100 2018.02.14 20:45 20.41765000 20.41955000 20.40945000 20.42095000 20.47124123 0.06671802 283 1518642000 2018.02.14 21:00 20.41835000 20.39585000 20.39355000 20.42205000 20.46406111 0.06174950 191 1518642900 2018.02.14 21:15 20.39655000 20.39995000 20.39605000 20.40975000 20.45795529 0.05582271 167 1518643800 2018.02.14 21:30 20.40065000 20.41195000 20.39225000 20.41875000 20.45357383 0.04662325 417 1518644700 2018.02.14 21:45 20.41125000 20.38455000 20.37865000 20.41125000 20.44700014 0.03759376 594 1518645600 2018.02.14 22:00 20.38545000 20.38125000 20.37385000 20.39095000 20.44073822 0.03824730 325 1518646500 2018.02.14 22:15 20.38025000 20.35795000 20.35725000 20.38025000 20.43285363 0.03675093 320 1518647400 2018.02.14 22:30 20.35725000 20.36385000 20.35695000 20.37205000 20.42628185 0.03661516 312 1518648300 2018.02.14 22:45 20.36395000 20.33515000 20.33515000 20.36525000 20.41760263 0.04078210 309 1518649200 2018.02.14 23:00 20.33595000 20.32855000 20.32545000 20.34465000 20.40912143 0.04350606 181 1518650100 2018.02.14 23:15 20.32835000 20.36375000 20.32835000 20.36455000 20.40480034 0.04367573 153 1518651000 2018.02.14 23:30 20.36375000 20.36985000 20.36375000 20.37465000 20.40147173 0.04386641 193 1518651900 2018.02.14 23:45 20.36985000 20.37295000 20.36825000 20.37505000 20.39875538 0.04072999 139 1518681600 2018.02.15 08:00 20.33575000 20.33375000 20.32895000 20.34125000 20.39256439 0.03704446 317 1518682500 2018.02.15 08:15 20.33275000 20.34225000 20.32605000 20.34275000 20.38777254 0.03504465 338 1518683400 2018.02.15 08:30 20.34265000 20.33485000 20.33435000 20.34355000 20.38273230 0.03353704 291 1518684300 2018.02.15 08:45 20.33485000 20.34025000 20.32375000 20.34475000 20.37868637 0.03205978 364 1518685200 2018.02.15 09:00 20.33925000 20.32575000 20.31905000 20.34085000 20.37364481 0.03136448 1156 1518686100 2018.02.15 09:15 20.32525000 20.29665000 20.29405000 20.32885000 20.36631197 0.03350751 1506 1518687000 2018.02.15 09:30 20.29685000 20.25885000 20.24835000 20.30175000 20.35607750 0.03820324 1508 1518687900 2018.02.15 09:45 20.25885000 20.28805000 20.25875000 20.29725000 20.34959869 0.03799463 1848 1518688800 2018.02.15 10:00 20.28845000 20.31405000 20.28405000 20.31825000 20.34621310 0.03716939 1920 1518689700 2018.02.15 10:15 20.31405000 20.30285000 20.30285000 20.32085000 20.34208328 0.03605369 1199 1518690600 2018.02.15 10:30 20.30285000 20.31295000 20.29825000 20.31785000 20.33930868 0.03269369 859 1518691500 2018.02.15 10:45 20.31355000 20.31085000 20.30785000 20.32285000 20.33659833 0.03119685 1385 1518692400 2018.02.15 11:00 20.31005000 20.31915000 20.30895000 20.32175000 20.33493658 0.02941098 996 1518693300 2018.02.15 11:15 20.31815000 20.31705000 20.30225000 20.31815000 20.33323310 0.02879094 604 1518694200 2018.02.15 11:30 20.31705000 20.28665000 20.28085000 20.31705000 20.32879661 0.02858075 929 1518695100 2018.02.15 11:45 20.28735000 20.30685000 20.28585000 20.31285000 20.32670646 0.02849444 914 1518696000 2018.02.15 12:00 20.30645000 20.31885000 20.30645000 20.32285000 20.32595823 0.02840045 590 1518696900 2018.02.15 12:15 20.31885000 20.31385000 20.31095000 20.32285000 20.32480506 0.02694823 368 1518697800 2018.02.15 12:30 20.31485000 20.30785000 20.30785000 20.32385000 20.32319029 0.02471365 651 1518698700 2018.02.15 12:45 20.30885000 20.32285000 20.30785000 20.32585000 20.32315789 0.02205200 555 1518699600 2018.02.15 13:00 20.32285000 20.32585000 20.31385000 20.32585000 20.32341428 0.02206058 411 1518700500 2018.02.15 13:15 20.32485000 20.32885000 20.32185000 20.33585000 20.32393197 0.02197410 576 1518701400 2018.02.15 13:30 20.32885000 20.33385000 20.31885000 20.33785000 20.32487654 0.02249484 670 1518702300 2018.02.15 13:45 20.33485000 20.33785000 20.33385000 20.35085000 20.32611211 0.02317887 856 1518703200 2018.02.15 14:00 20.33685000 20.35085000 20.33085000 20.35385000 20.32846810 0.02522813 746 1518704100 2018.02.15 14:15 20.35085000 20.33485000 20.33385000 20.35685000 20.32907590 0.02459785 673 1518705000 2018.02.15 14:30 20.33585000 20.32185000 20.32085000 20.33785000 20.32838772 0.01860164 799 1518705900 2018.02.15 14:45 20.32185000 20.33305000 20.31255000 20.33385000 20.32883174 0.01653365 690 1518706800 2018.02.15 15:00 20.33285000 20.30485000 20.30185000 20.33285000 20.32654777 0.01594202 879 1518707700 2018.02.15 15:15 20.30485000 20.35664000 20.30185000 20.35894000 20.32941369 0.01743794 1478 1518708600 2018.02.15 15:30 20.35654000 20.33025000 20.32235000 20.35884000 20.32949334 0.01707544 2003 1518709500 2018.02.15 15:45 20.33005000 20.34005000 20.32265000 20.34205000 20.33049874 0.01704774 1230 1518710400 2018.02.15 16:00 20.34005000 20.33895000 20.33585000 20.35685000 20.33130362 0.01721382 1093 1518711300 2018.02.15 16:15 20.33845000 20.33115000 20.32085000 20.33845000 20.33128899 0.01691189 1436 1518712200 2018.02.15 16:30 20.33115000 20.33985000 20.32385000 20.34895000 20.33210432 0.01394719 1316 1518713100 2018.02.15 16:45 20.33985000 20.30265000 20.30195000 20.34685000 20.32929915 0.01396439 1382 1518714000 2018.02.15 17:00 20.30195000 20.32285000 20.29065000 20.33085000 20.32868495 0.01384052 2395 1518714900 2018.02.15 17:15 20.32285000 20.31655000 20.30305000 20.33585000 20.32752924 0.01378968 1381 1518715800 2018.02.15 17:30 20.31655000 20.33225000 20.31245000 20.33385000 20.32797883 0.01302388 1431 1518716700 2018.02.15 17:45 20.33115000 20.32995000 20.30985000 20.33455000 20.32816656 0.01294345 2943 1518717600 2018.02.15 18:00 20.32995000 20.32545000 20.31775000 20.33535000 20.32790784 0.01299904 2506 1518718500 2018.02.15 18:15 20.32545000 20.31475000 20.31165000 20.32715000 20.32665472 0.01357246 1443 1518719400 2018.02.15 18:30 20.31475000 20.31085000 20.29685000 20.31885000 20.32514950 0.01423937 1419 1518720300 2018.02.15 18:45 20.31185000 20.31275000 20.29545000 20.31685000 20.32396860 0.01446976 628 1518721200 2018.02.15 19:00 20.31275000 20.32265000 20.30815000 20.32415000 20.32384302 0.01318650 1898 1518722100 2018.02.15 19:15 20.32265000 20.35265000 20.31965000 20.35485000 20.32658654 0.01412535 1003 1518723000 2018.02.15 19:30 20.35435000 20.33485000 20.32585000 20.35505000 20.32737354 0.01416913 752 1518723900 2018.02.15 19:45 20.33385000 20.32385000 20.31955000 20.34585000 20.32703796 0.01413375 1409 1518724800 2018.02.15 20:00 20.32285000 20.30875000 20.30875000 20.32985000 20.32529625 0.01400396 1400 1518725700 2018.02.15 20:15 20.30955000 20.28365000 20.27755000 20.31385000 20.32132994 0.01539664 695 1518726600 2018.02.15 20:30 20.28385000 20.29205000 20.28235000 20.29585000 20.31854138 0.01692575 1016 1518727500 2018.02.15 20:45 20.29075000 20.28715000 20.28325000 20.29485000 20.31555172 0.01803822 428 1518728400 2018.02.15 21:00 20.28795000 20.27675000 20.27345000 20.29005000 20.31185632 0.01976787 293 1518729300 2018.02.15 21:15 20.27675000 20.27785000 20.27435000 20.28055000 20.30861762 0.02122495 235 1518730200 2018.02.15 21:30 20.27785000 20.28225000 20.26975000 20.28605000 20.30610642 0.02126908 336 1518731100 2018.02.15 21:45 20.28225000 20.26645000 20.26595000 20.28605000 20.30232962 0.02375661 367 1518732000 2018.02.15 22:00 20.26725000 20.26625000 20.26365000 20.27375000 20.29889346 0.02538996 242 1518732900 2018.02.15 22:15 20.26785000 20.26745000 20.26425000 20.27245000 20.29589885 0.02673266 181 1518733800 2018.02.15 22:30 20.26745000 20.26465000 20.26315000 20.27145000 20.29292277 0.02703617 167 1518734700 2018.02.15 22:45 20.26465000 20.26325000 20.26195000 20.26525000 20.29009679 0.02712650 165 1518735600 2018.02.15 23:00 20.26385000 20.27295000 20.26385000 20.28205000 20.28846376 0.02652855 199 1518736500 2018.02.15 23:15 20.27295000 20.27915000 20.27235000 20.27975000 20.28757674 0.02609910 117 1518737400 2018.02.15 23:30 20.27905000 20.26785000 20.26685000 20.27955000 20.28569800 0.02620638 153 1518738300 2018.02.15 23:45 20.26785000 20.25885000 20.25285000 20.26785000 20.28314105 0.02649149 987 1518768000 2018.02.16 08:00 20.19285000 20.20155000 20.19195000 20.20515000 20.27537047 0.03146562 277 1518768900 2018.02.16 08:15 20.20155000 20.20135000 20.19795000 20.20485000 20.26832090 0.03152172 152 1518769800 2018.02.16 08:30 20.20185000 20.20615000 20.19355000 20.20745000 20.26239986 0.03146182 192 1518770700 2018.02.16 08:45 20.20615000 20.21485000 20.20565000 20.22115000 20.25787131 0.03050596 265 1518771600 2018.02.16 09:00 20.21685000 20.20805000 20.20585000 20.21915000 20.25312642 0.03064022 440 1518772500 2018.02.16 09:15 20.20745000 20.21035000 20.20565000 20.22145000 20.24905248 0.03164514 574 1518773400 2018.02.16 09:30 20.20985000 20.22095000 20.20235000 20.22135000 20.24637605 0.03096965 501 1518774300 2018.02.16 09:45 20.22095000 20.23485000 20.21565000 20.23775000 20.24527833 0.02975582 615 1518775200 2018.02.16 10:00 20.23435000 20.21645000 20.21615000 20.23965000 20.24253277 0.02963730 1036 1518776100 2018.02.16 10:15 20.21735000 20.22495000 20.21515000 20.23115000 20.24085822 0.02881966 681 1518777000 2018.02.16 10:30 20.22585000 20.24025000 20.22585000 20.24385000 20.24080030 0.02729017 767 1518777900 2018.02.16 10:45 20.24015000 20.22785000 20.22085000 20.24685000 20.23956694 0.02670912 707 1518778800 2018.02.16 11:00 20.22885000 20.22385000 20.21785000 20.22885000 20.23807009 0.02606791 531 1518779700 2018.02.16 11:15 20.22315000 20.24384000 20.22185000 20.24835000 20.23861960 0.02535167 863 1518780600 2018.02.16 11:30 20.24484000 20.22885000 20.22685000 20.24585000 20.23768916 0.02455043 1136 1518781500 2018.02.16 11:45 20.22985000 20.24585000 20.22685000 20.24685000 20.23846639 0.02415998 638 1518782400 2018.02.16 12:00 20.24685000 20.26485000 20.24185000 20.26685000 20.24097911 0.02455027 742 1518783300 2018.02.16 12:15 20.26385000 20.28385000 20.25985000 20.29285000 20.24506205 0.02679027 1086 1518784200 2018.02.16 12:30 20.28285000 20.28385000 20.27985000 20.29285000 20.24875614 0.02960772 875 1518785100 2018.02.16 12:45 20.28355000 20.28925000 20.27835000 20.30365000 20.25261270 0.03294488 1532 1518786000 2018.02.16 13:00 20.29015000 20.31415000 20.28385000 20.31845000 20.25847340 0.03654685 1561 1518786900 2018.02.16 13:15 20.31375000 20.30515000 20.30485000 20.31445000 20.26291879 0.03776577 1033 1518787800 2018.02.16 13:30 20.30465000 20.30985000 20.30065000 20.31385000 20.26738843 0.03891443 807 1518788700 2018.02.16 13:45 20.30985000 20.30985000 20.30085000 20.31385000 20.27143239 0.03985373 592 1518789600 2018.02.16 14:00 20.30885000 20.32005000 20.30585000 20.32385000 20.27606263 0.04041608 759 1518790500 2018.02.16 14:15 20.31985000 20.33165000 20.31985000 20.33935000 20.28135667 0.04131005 1175 1518791400 2018.02.16 14:30 20.33095000 20.31335000 20.31185000 20.33335000 20.28440365 0.04061903 911 1518792300 2018.02.16 14:45 20.31335000 20.31285000 20.30555000 20.33115000 20.28711283 0.04035379 1126 1518793200 2018.02.16 15:00 20.31235000 20.32985000 20.31105000 20.33185000 20.29118304 0.03928020 930 1518794100 2018.02.16 15:15 20.32985000 20.31854000 20.30485000 20.32985000 20.29378846 0.03742527 1819 1518795000 2018.02.16 15:30 20.31804000 20.32985000 20.30785000 20.33685000 20.29722289 0.03694015 2064 1518795900 2018.02.16 15:45 20.32885000 20.32685000 20.31215000 20.33085000 20.30004452 0.03452881 1578 1518796800 2018.02.16 16:00 20.32685000 20.36385000 20.32685000 20.37195000 20.30612123 0.03357193 2503 1518797700 2018.02.16 16:15 20.36285000 20.35355000 20.35005000 20.36485000 20.31063826 0.03255645 1474 1518798600 2018.02.16 16:30 20.35295000 20.34895000 20.34395000 20.36385000 20.31428700 0.02822034 1533 1518799500 2018.02.16 16:45 20.34895000 20.36055000 20.33805000 20.36445000 20.31869300 0.02551869 1264 1518800400 2018.02.16 17:00 20.36065000 20.36515000 20.35925000 20.38195000 20.32311747 0.02430563 1225 1518801300 2018.02.16 17:15 20.36515000 20.35645000 20.34855000 20.36585000 20.32629200 0.02352674 1006 1518802200 2018.02.16 17:30 20.35645000 20.34825000 20.34355000 20.35755000 20.32838324 0.02178859 1160 1518803100 2018.02.16 17:45 20.34885000 20.36095000 20.33895000 20.36905000 20.33148483 0.02064161 1394 1518804000 2018.02.16 18:00 20.36135000 20.34585000 20.34385000 20.36485000 20.33285295 0.02029937 876 1518804900 2018.02.16 18:15 20.34585000 20.36055000 20.33665000 20.36055000 20.33549076 0.01974996 1265 1518805800 2018.02.16 18:30 20.36055000 20.36185000 20.35525000 20.36385000 20.33800116 0.01925809 974 1518806700 2018.02.16 18:45 20.36085000 20.37285000 20.35785000 20.37385000 20.34132010 0.01904136 658 1518807600 2018.02.16 19:00 20.37355000 20.38785000 20.37165000 20.38985000 20.34575152 0.02032860 694 1518808500 2018.02.16 19:15 20.38685000 20.37385000 20.37185000 20.38985000 20.34842757 0.02072210 647 1518809400 2018.02.16 19:30 20.37485000 20.37985000 20.36985000 20.38285000 20.35142018 0.01998381 623 1518810300 2018.02.16 19:45 20.38085000 20.37785000 20.37085000 20.38185000 20.35393730 0.01850266 545 1518811200 2018.02.16 20:00 20.37785000 20.37485000 20.36985000 20.38585000 20.35592899 0.01792590 1945 1518812100 2018.02.16 20:15 20.37585000 20.37585000 20.37185000 20.38485000 20.35782623 0.01595552 1925 1518813000 2018.02.16 20:30 20.37585000 20.38285000 20.37335000 20.38485000 20.36020944 0.01494460 896 1518813900 2018.02.16 20:45 20.38285000 20.42035000 20.38185000 20.42185000 20.36593712 0.01688713 852 1518814800 2018.02.16 21:00 20.41945000 20.42585000 20.41315000 20.44685000 20.37164311 0.02076464 1765 1518815700 2018.02.16 21:15 20.42585000 20.42205000 20.41825000 20.42785000 20.37644376 0.02305239 581 1518816600 2018.02.16 21:30 20.42115000 20.41255000 20.40745000 20.42195000 20.37988245 0.02361758 548 1518817500 2018.02.16 21:45 20.41255000 20.41365000 20.40805000 20.42085000 20.38309841 0.02448458 786 1518818400 2018.02.16 22:00 20.41245000 20.41915000 20.41155000 20.43225000 20.38653189 0.02561779 504 1518819300 2018.02.16 22:15 20.41915000 20.41495000 20.41125000 20.42185000 20.38923838 0.02565960 254 1518820200 2018.02.16 22:30 20.41585000 20.42305000 20.41065000 20.42395000 20.39245853 0.02519749 151 1518821100 2018.02.16 22:45 20.42235000 20.42685000 20.41805000 20.42985000 20.39573391 0.02544601 147 1518822000 2018.02.16 23:00 20.42685000 20.42225000 20.42205000 20.42925000 20.39825925 0.02357901 147 1518822900 2018.02.16 23:15 20.42205000 20.42355000 20.41615000 20.42625000 20.40066790 0.02261417 107 1518823800 2018.02.16 23:30 20.42335000 20.40585000 20.40385000 20.42425000 20.40116143 0.02086974 136 1518824700 2018.02.16 23:45 20.40585000 20.40015000 20.39795000 20.40785000 20.40106510 0.01990244 84 1519027200 2018.02.19 08:00 20.42135000 20.41885000 20.41715000 20.42585000 20.40275890 0.01975663 894 1519028100 2018.02.19 08:15 20.41885000 20.42885000 20.41575000 20.43185000 20.40524377 0.01898465 1029 1519029000 2018.02.19 08:30 20.42895000 20.42795000 20.41845000 20.42985000 20.40740627 0.01828437 265 1519029900 2018.02.19 08:45 20.42795000 20.40865000 20.40745000 20.42795000 20.40752472 0.01701607 311 1519030800 2018.02.19 09:00 20.41085000 20.41985000 20.39985000 20.42195000 20.40869855 0.01511287 524 1519031700 2018.02.19 09:15 20.41935000 20.44115000 20.41725000 20.45495000 20.41178917 0.01340351 1179 1519032600 2018.02.19 09:30 20.44165000 20.43245000 20.43025000 20.45165000 20.41375687 0.01136260 453 1519033500 2018.02.19 09:45 20.43175000 20.41325000 20.41195000 20.44195000 20.41370859 0.01129414 522 1519034400 2018.02.19 10:00 20.41375000 20.39555000 20.39195000 20.41555000 20.41197920 0.01250362 687 1519035300 2018.02.19 10:15 20.39585000 20.41185000 20.39395000 20.41785000 20.41196690 0.01230525 1279 1519036200 2018.02.19 10:30 20.41285000 20.41735000 20.40395000 20.42085000 20.41247957 0.01211038 913 1519037100 2018.02.19 10:45 20.41685000 20.41495000 20.38885000 20.42605000 20.41271485 0.01200844 1068 1519038000 2018.02.19 11:00 20.41545000 20.40415000 20.40015000 20.41585000 20.41189915 0.01242554 717 1519038900 2018.02.19 11:15 20.40485000 20.40655000 20.39865000 20.41965000 20.41138971 0.01268755 503 1519039800 2018.02.19 11:30 20.40655000 20.40085000 20.39995000 20.41355000 20.41038593 0.01304161 456 1519040700 2018.02.19 11:45 20.40015000 20.40285000 20.39285000 20.40395000 20.40966822 0.01289517 567 1519041600 2018.02.19 12:00 20.40285000 20.40485000 20.39385000 20.40985000 20.40920934 0.01279431 719 1519042500 2018.02.19 12:15 20.40485000 20.40485000 20.39485000 20.41185000 20.40879417 0.01255846 528 1519043400 2018.02.19 12:30 20.40585000 20.39785000 20.39285000 20.40585000 20.40775187 0.01312912 726 1519044300 2018.02.19 12:45 20.39885000 20.38025000 20.38025000 20.39885000 20.40513264 0.01531523 652 1519045200 2018.02.19 13:00 20.38025000 20.39945000 20.37825000 20.39945000 20.40459144 0.01526613 529 1519046100 2018.02.19 13:15 20.39945000 20.39895000 20.39795000 20.40585000 20.40405416 0.01450660 524 1519047000 2018.02.19 13:30 20.39895000 20.37985000 20.37875000 20.39905000 20.40174900 0.01513409 635 1519047900 2018.02.19 13:45 20.37895000 20.36885000 20.36885000 20.38255000 20.39861576 0.01759599 653 1519048800 2018.02.19 14:00 20.36895000 20.38255000 20.36185000 20.38255000 20.39708569 0.01776210 751 1519049700 2018.02.19 14:15 20.38255000 20.38795000 20.38205000 20.39485000 20.39621562 0.01512821 834 1519050600 2018.02.19 14:30 20.38795000 20.39585000 20.38455000 20.39785000 20.39618080 0.01278196 815 1519051500 2018.02.19 14:45 20.39585000 20.41085000 20.39585000 20.41985000 20.39757787 0.01247287 1029 1519052400 2018.02.19 15:00 20.41085000 20.40685000 20.40395000 20.41385000 20.39846093 0.01257594 1058 1519053300 2018.02.19 15:15 20.40585000 20.41885000 20.40385000 20.42085000 20.40040274 0.01306828 878 1519054200 2018.02.19 15:30 20.41985000 20.42085000 20.41085000 20.43085000 20.40235010 0.01360226 1117 1519055100 2018.02.19 15:45 20.42085000 20.46015000 20.42085000 20.46505000 20.40785485 0.01954546 1302 1519056000 2018.02.19 16:00 20.46015000 20.44785000 20.44585000 20.46485000 20.41166392 0.02250280 914 1519056900 2018.02.19 16:15 20.44885000 20.46085000 20.44685000 20.46785000 20.41634830 0.02637788 567 1519057800 2018.02.19 16:30 20.46085000 20.46285000 20.45805000 20.47015000 20.42077704 0.02950862 1104 1519058700 2018.02.19 16:45 20.46285000 20.47075000 20.45985000 20.47395000 20.42553637 0.03279800 1053 1519059600 2018.02.19 17:00 20.47085000 20.43505000 20.43405000 20.47085000 20.42644243 0.03285636 887 1519060500 2018.02.19 17:15 20.43505000 20.43345000 20.42575000 20.44405000 20.42710982 0.03275782 1146 1519061400 2018.02.19 17:30 20.43385000 20.43785000 20.42985000 20.44185000 20.42813269 0.03249197 604 1519062300 2018.02.19 17:45 20.43795000 20.41645000 20.41395000 20.43905000 20.42702005 0.03050609 1766 1519063200 2018.02.19 18:00 20.41645000 20.41105000 20.40175000 20.42105000 20.42549910 0.02979091 1719 1519064100 2018.02.19 18:15 20.41155000 20.41405000 20.40915000 20.43815000 20.42440871 0.02916320 408 1519065000 2018.02.19 18:30 20.41355000 20.39845000 20.39725000 20.42025000 20.42193645 0.02791880 285 1519065900 2018.02.19 18:45 20.39825000 20.38545000 20.38125000 20.39845000 20.41846155 0.02690512 566 1519066800 2018.02.19 19:00 20.38485000 20.39025000 20.38305000 20.39385000 20.41577473 0.02706171 549 1519067700 2018.02.19 19:15 20.39085000 20.38115000 20.37985000 20.39085000 20.41247714 0.02849092 391 1519068600 2018.02.19 19:30 20.38115000 20.38385000 20.38085000 20.38685000 20.40975075 0.03000210 207 1519069500 2018.02.19 19:45 20.38385000 20.37445000 20.37045000 20.38485000 20.40638877 0.03234379 329 1519070400 2018.02.19 20:00 20.37535000 20.38205000 20.37425000 20.38945000 20.40407079 0.03377704 286 1519071300 2018.02.19 20:15 20.38205000 20.39005000 20.37795000 20.39405000 20.40273548 0.03432732 176 1519072200 2018.02.19 20:30 20.38975000 20.39115000 20.38525000 20.39135000 20.40163210 0.03464034 68 1519073100 2018.02.19 20:45 20.39085000 20.39775000 20.38895000 20.39775000 20.40126238 0.03222126 59 1519074000 2018.02.19 21:00 20.39805000 20.39565000 20.39275000 20.39805000 20.40072786 0.03068491 83 1519074900 2018.02.19 21:15 20.39565000 20.39745000 20.39405000 20.39745000 20.40041569 0.02767071 60 1519075800 2018.02.19 21:30 20.39745000 20.38415000 20.38325000 20.39955000 20.39886657 0.02441368 81 1519076700 2018.02.19 21:45 20.38385000 20.38735000 20.38035000 20.39055000 20.39776976 0.01861646 122 1519077600 2018.02.19 22:00 20.38675000 20.38825000 20.38605000 20.38915000 20.39686311 0.01676503 76 1519078500 2018.02.19 22:15 20.38835000 20.39045000 20.38705000 20.39105000 20.39625234 0.01463301 78 1519079400 2018.02.19 22:30 20.39075000 20.39095000 20.38985000 20.39285000 20.39574736 0.01120259 74 1519080300 2018.02.19 22:45 20.39105000 20.38895000 20.38605000 20.39245000 20.39509999 0.01004183 91 1519081200 2018.02.19 23:00 20.38945000 20.38975000 20.38755000 20.39195000 20.39459047 0.00920290 33 1519082100 2018.02.19 23:15 20.38965000 20.38845000 20.38715000 20.39125000 20.39400566 0.00782396 68 1519083000 2018.02.19 23:30 20.38895000 20.38855000 20.38745000 20.39005000 20.39348607 0.00748739 47 1519083900 2018.02.19 23:45 20.38865000 20.38635000 20.38545000 20.38865000 20.39280645 0.00698992 60 1519113600 2018.02.20 08:00 20.42305000 20.43495000 20.42305000 20.43665000 20.39682012 0.01308732 735 1519114500 2018.02.20 08:15 20.43495000 20.42825000 20.42465000 20.44115000 20.39981344 0.01551068 328 1519115400 2018.02.20 08:30 20.42825000 20.42415000 20.42275000 20.43175000 20.40213121 0.01689220 395 1519116300 2018.02.20 08:45 20.42415000 20.43525000 20.42415000 20.44185000 20.40528538 0.01838255 408 1519117200 2018.02.20 09:00 20.43685000 20.45015000 20.42055000 20.45195000 20.40955820 0.02151803 791 1519118100 2018.02.20 09:15 20.45065000 20.44545000 20.42945000 20.45465000 20.41297647 0.02359935 1067 1519119000 2018.02.20 09:30 20.44605000 20.46015000 20.44585000 20.47925000 20.41746918 0.02669628 1787 1519119900 2018.02.20 09:45 20.46065000 20.47265000 20.46025000 20.47815000 20.42272450 0.03061491 881 1519120800 2018.02.20 10:00 20.47265000 20.49495000 20.46555000 20.49525000 20.42960312 0.03601018 1173 1519121700 2018.02.20 10:15 20.49495000 20.47885000 20.47785000 20.50485000 20.43429330 0.03840093 828 1519122600 2018.02.20 10:30 20.47795000 20.47085000 20.46025000 20.48485000 20.43777489 0.03865761 1127 1519123500 2018.02.20 10:45 20.47085000 20.48585000 20.46985000 20.49185000 20.44235347 0.03972545 854 1519124400 2018.02.20 11:00 20.48585000 20.50285000 20.47985000 20.50385000 20.44811504 0.04157139 768 1519125300 2018.02.20 11:15 20.50385000 20.50085000 20.48985000 20.50685000 20.45313742 0.04240947 763 1519126200 2018.02.20 11:30 20.50085000 20.50185000 20.49585000 20.51285000 20.45777671 0.04251319 1021 1519127100 2018.02.20 11:45 20.50185000 20.51655000 20.49685000 20.51785000 20.46337417 0.04277715 964 1519128000 2018.02.20 12:00 20.51655000 20.51685000 20.50485000 20.52325000 20.46846711 0.04207611 946 1519128900 2018.02.20 12:15 20.51785000 20.52385000 20.51625000 20.52785000 20.47374167 0.04071725 1346 1519129800 2018.02.20 12:30 20.52485000 20.52485000 20.50985000 20.52625000 20.47860913 0.03819318 745 1519130700 2018.02.20 12:45 20.52535000 20.52685000 20.51835000 20.53085000 20.48320350 0.03405373 910 1519131600 2018.02.20 13:00 20.52685000 20.53685000 20.52685000 20.53805000 20.48831269 0.03458255 608 1519132500 2018.02.20 13:15 20.53685000 20.53685000 20.52285000 20.54185000 20.49293529 0.03370659 549 1519133400 2018.02.20 13:30 20.53585000 20.53185000 20.52185000 20.53685000 20.49664145 0.03111993 404 1519134300 2018.02.20 13:45 20.53285000 20.50945000 20.50385000 20.53385000 20.49786131 0.02798065 553 1519135200 2018.02.20 14:00 20.50945000 20.51025000 20.49645000 20.51205000 20.49904119 0.02583399 942 1519136100 2018.02.20 14:15 20.50985000 20.50965000 20.50335000 20.51735000 20.50005155 0.02274023 767 1519137000 2018.02.20 14:30 20.50965000 20.51555000 20.49995000 20.51575000 20.50152759 0.02066495 851 1519137900 2018.02.20 14:45 20.51505000 20.50955000 20.50065000 20.52765000 20.50229163 0.01938602 1192 1519138800 2018.02.20 15:00 20.50955000 20.51585000 20.50285000 20.52385000 20.50358291 0.01899289 957 1519139700 2018.02.20 15:15 20.51485000 20.51585000 20.50645000 20.51985000 20.50475120 0.01779580 1257 1519140600 2018.02.20 15:30 20.51585000 20.51625000 20.50295000 20.51945000 20.50584632 0.01561025 1151 1519141500 2018.02.20 15:45 20.51535000 20.54585000 20.51405000 20.55585000 20.50965620 0.01491465 1389 1519142400 2018.02.20 16:00 20.54585000 20.52805000 20.52305000 20.55085000 20.51140799 0.01431832 1028 1519143300 2018.02.20 16:15 20.52805000 20.49885000 20.49155000 20.52985000 20.51021199 0.01510933 1317 1519144200 2018.02.20 16:30 20.49885000 20.50085000 20.48835000 20.50885000 20.50932037 0.01570288 1339 1519145100 2018.02.20 16:45 20.50015000 20.52335000 20.49585000 20.52485000 20.51065653 0.01508029 1211 1519146000 2018.02.20 17:00 20.52335000 20.50915000 20.50695000 20.52685000 20.51051305 0.01510508 1032 1519146900 2018.02.20 17:15 20.50965000 20.51485000 20.49925000 20.51505000 20.51092609 0.01460633 1024 1519147800 2018.02.20 17:30 20.51485000 20.51385000 20.50985000 20.52285000 20.51120456 0.01414034 703 1519148700 2018.02.20 17:45 20.51485000 20.51585000 20.50385000 20.52005000 20.51164698 0.01352900 1205 1519149600 2018.02.20 18:00 20.51485000 20.52485000 20.50885000 20.52585000 20.51290441 0.01213587 906 1519150500 2018.02.20 18:15 20.52585000 20.53685000 20.52485000 20.54785000 20.51518494 0.01150195 1160 1519151400 2018.02.20 18:30 20.53655000 20.52785000 20.51485000 20.53785000 20.51639114 0.01109917 788 1519152300 2018.02.20 18:45 20.52685000 20.51935000 20.51385000 20.53885000 20.51667294 0.01098200 873 1519153200 2018.02.20 19:00 20.51885000 20.51585000 20.50955000 20.53085000 20.51659456 0.01089838 1300 1519154100 2018.02.20 19:15 20.51585000 20.50305000 20.49575000 20.51785000 20.51530460 0.01138989 1680 1519155000 2018.02.20 19:30 20.50235000 20.52105000 20.49755000 20.52165000 20.51585178 0.01135301 1992 1519155900 2018.02.20 19:45 20.52105000 20.52685000 20.51685000 20.53085000 20.51689923 0.01131602 856 1519156800 2018.02.20 20:00 20.52685000 20.53385000 20.52395000 20.53885000 20.51851359 0.01167053 723 1519157700 2018.02.20 20:15 20.53285000 20.53385000 20.52885000 20.53885000 20.51997420 0.01199557 544 1519158600 2018.02.20 20:30 20.53285000 20.54785000 20.52785000 20.54885000 20.52262904 0.01333569 761 1519159500 2018.02.20 20:45 20.54685000 20.53415000 20.53415000 20.55185000 20.52372627 0.01269552 763 1519160400 2018.02.20 21:00 20.53415000 20.53515000 20.52845000 20.53835000 20.52481425 0.01311489 326 1519161300 2018.02.20 21:15 20.53555000 20.54285000 20.53085000 20.54325000 20.52653194 0.01265235 291 1519162200 2018.02.20 21:30 20.54345000 20.54035000 20.53835000 20.54545000 20.52784794 0.01181853 248 1519163100 2018.02.20 21:45 20.53965000 20.54185000 20.53175000 20.54185000 20.52918147 0.01235322 298 1519164000 2018.02.20 22:00 20.54285000 20.53535000 20.52685000 20.54285000 20.52976895 0.01165555 582 1519164900 2018.02.20 22:15 20.53405000 20.53465000 20.53015000 20.53745000 20.53023381 0.01125162 441 1519165800 2018.02.20 22:30 20.53525000 20.53855000 20.53225000 20.54045000 20.53102583 0.01080930 393 1519166700 2018.02.20 22:45 20.53845000 20.53495000 20.52865000 20.53855000 20.53139956 0.01029148 329 1519167600 2018.02.20 23:00 20.53495000 20.53595000 20.53395000 20.53675000 20.53183294 0.01022075 150 1519168500 2018.02.20 23:15 20.53645000 20.53525000 20.53305000 20.53645000 20.53215837 0.01018979 102 1519169400 2018.02.20 23:30 20.53525000 20.53135000 20.52825000 20.53525000 20.53208138 0.01014564 130 1519170300 2018.02.20 23:45 20.53135000 20.53265000 20.53105000 20.53435000 20.53213554 0.00973520 135 1519200000 2018.02.21 08:00 20.55365000 20.54525000 20.54385000 20.55485000 20.53338453 0.00929601 170 1519200900 2018.02.21 08:15 20.54585000 20.54645000 20.54075000 20.54865000 20.53462886 0.00655445 173 1519201800 2018.02.21 08:30 20.54645000 20.54535000 20.54135000 20.54875000 20.53564992 0.00586624 192 1519202700 2018.02.21 08:45 20.54535000 20.53315000 20.53265000 20.54545000 20.53541184 0.00565690 223 1519203600 2018.02.21 09:00 20.53315000 20.54105000 20.52085000 20.54515000 20.53594880 0.00553666 390 1519204500 2018.02.21 09:15 20.54045000 20.55785000 20.53385000 20.55855000 20.53803463 0.00662977 509 1519205400 2018.02.21 09:30 20.55785000 20.56675000 20.55785000 20.57895000 20.54076943 0.00864064 597 1519206300 2018.02.21 09:45 20.56775000 20.56885000 20.55695000 20.57485000 20.54344377 0.01055951 659 1519207200 2018.02.21 10:00 20.56935000 20.56005000 20.55655000 20.58295000 20.54502532 0.01115405 917 1519208100 2018.02.21 10:15 20.56005000 20.57085000 20.55685000 20.57585000 20.54748481 0.01282796 622 1519209000 2018.02.21 10:30 20.57185000 20.56185000 20.54945000 20.57985000 20.54885292 0.01336178 1310 1519209900 2018.02.21 10:45 20.56285000 20.56475000 20.55465000 20.56805000 20.55036693 0.01401741 864 1519210800 2018.02.21 11:00 20.56475000 20.56385000 20.55715000 20.58085000 20.55165103 0.01417119 1041 1519211700 2018.02.21 11:15 20.56435000 20.55974000 20.55795000 20.57785000 20.55242141 0.01389979 403 1519212600 2018.02.21 11:30 20.55974000 20.55785000 20.55685000 20.57585000 20.55293842 0.01367900 748 1519213500 2018.02.21 11:45 20.55785000 20.53785000 20.53435000 20.56385000 20.55150143 0.01335429 1375 1519214400 2018.02.21 12:00 20.53835000 20.54785000 20.53685000 20.54985000 20.55115367 0.01292217 940 1519215300 2018.02.21 12:15 20.54885000 20.56085000 20.54825000 20.56285000 20.55207713 0.01253061 696 1519216200 2018.02.21 12:30 20.55985000 20.57885000 20.55705000 20.58185000 20.55462693 0.01274912 667 1519217100 2018.02.21 12:45 20.57985000 20.55885000 20.55385000 20.57985000 20.55502913 0.01174829 571 1519218000 2018.02.21 13:00 20.55885000 20.56425000 20.55565000 20.56985000 20.55590730 0.01158433 739 1519218900 2018.02.21 13:15 20.56475000 20.57625000 20.56325000 20.57815000 20.55784470 0.01195103 556 1519219800 2018.02.21 13:30 20.57685000 20.57795000 20.56415000 20.58115000 20.55975949 0.01220107 374 1519220700 2018.02.21 13:45 20.57795000 20.57955000 20.57495000 20.58285000 20.56164430 0.01118907 305 1519221600 2018.02.21 14:00 20.57955000 20.57385000 20.56525000 20.58885000 20.56280675 0.01031143 1293 1519222500 2018.02.21 14:15 20.57335000 20.58615000 20.57125000 20.59685000 20.56502992 0.01112656 1429 1519223400 2018.02.21 14:30 20.58615000 20.59575000 20.57945000 20.60285000 20.56795564 0.01289095 1890 1519224300 2018.02.21 14:45 20.59575000 20.60065000 20.59165000 20.60585000 20.57106939 0.01495075 1874 1519225200 2018.02.21 15:00 20.60065000 20.59545000 20.59205000 20.61135000 20.57339135 0.01595355 1799 1519226100 2018.02.21 15:15 20.59545000 20.59755000 20.58985000 20.60685000 20.57569218 0.01717971 822 1519227000 2018.02.21 15:30 20.59755000 20.60365000 20.58935000 20.60555000 20.57835483 0.01844853 1249 1519227900 2018.02.21 15:45 20.60365000 20.58435000 20.58435000 20.60485000 20.57892579 0.01835717 1517 1519228800 2018.02.21 16:00 20.58485000 20.56834000 20.56205000 20.58885000 20.57791762 0.01802465 1817 1519229700 2018.02.21 16:15 20.56884000 20.55704000 20.55194000 20.57534000 20.57592928 0.01797454 1593 1519230600 2018.02.21 16:30 20.55704000 20.55034000 20.54524000 20.56494000 20.57349220 0.01843266 1587 1519231500 2018.02.21 16:45 20.55034000 20.56095000 20.54495000 20.56225000 20.57229771 0.01706884 1541 1519232400 2018.02.21 17:00 20.56045000 20.54535000 20.54285000 20.57075000 20.56973126 0.01795343 1945 1519233300 2018.02.21 17:15 20.54535000 20.56185000 20.54465000 20.56185000 20.56898066 0.01819983 1142 1519234200 2018.02.21 17:30 20.56185000 20.55685000 20.54735000 20.56385000 20.56782536 0.01866503 1136 1519235100 2018.02.21 17:45 20.55685000 20.56085000 20.55455000 20.57265000 20.56716104 0.01888282 1460 1519236000 2018.02.21 18:00 20.56035000 20.57385000 20.55395000 20.57785000 20.56779809 0.01866478 1061 1519236900 2018.02.21 18:15 20.57435000 20.59785000 20.56695000 20.59785000 20.57066017 0.01867785 1634 1519237800 2018.02.21 18:30 20.59785000 20.58685000 20.58685000 20.59985000 20.57220206 0.01850916 682 1519238700 2018.02.21 18:45 20.58785000 20.58285000 20.57885000 20.58985000 20.57321615 0.01835261 466 1519239600 2018.02.21 19:00 20.58385000 20.58345000 20.57485000 20.58685000 20.57419080 0.01829309 299 1519240500 2018.02.21 19:15 20.58375000 20.58075000 20.57845000 20.58875000 20.57481549 0.01806190 217 1519241400 2018.02.21 19:30 20.58105000 20.57715000 20.57575000 20.58615000 20.57503782 0.01743508 236 1519242300 2018.02.21 19:45 20.57715000 20.56505000 20.56345000 20.58045000 20.57408660 0.01661588 274 1519243200 2018.02.21 20:00 20.56585000 20.56455000 20.56385000 20.57085000 20.57317835 0.01601930 220 1519244100 2018.02.21 20:15 20.56475000 20.56785000 20.56285000 20.56995000 20.57267089 0.01506258 166 1519245000 2018.02.21 20:30 20.56785000 20.57585000 20.56485000 20.57985000 20.57297366 0.01345551 302 1519245900 2018.02.21 20:45 20.57585000 20.55805000 20.55595000 20.57685000 20.57155236 0.01325988 534 1519246800 2018.02.21 21:00 20.55805000 20.52725000 20.50435000 20.57285000 20.56733309 0.01582857 2148 1519247700 2018.02.21 21:15 20.52625000 20.55785000 20.50195000 20.55955000 20.56642994 0.01579685 1658 1519248600 2018.02.21 21:30 20.55785000 20.55855000 20.54365000 20.57185000 20.56567947 0.01553672 1116 1519249500 2018.02.21 21:45 20.55855000 20.59765000 20.55855000 20.59915000 20.56872428 0.01674323 1056 1519250400 2018.02.21 22:00 20.59685000 20.61805000 20.59685000 20.62145000 20.57342197 0.01896982 942 1519251300 2018.02.21 22:15 20.61805000 20.61385000 20.61155000 20.62185000 20.57727226 0.02087169 804 1519252200 2018.02.21 22:30 20.61385000 20.62025000 20.61235000 20.62795000 20.58136538 0.02268229 557 1519253100 2018.02.21 22:45 20.61965000 20.62115000 20.61575000 20.62525000 20.58515439 0.02421595 479 1519254000 2018.02.21 23:00 20.62115000 20.62545000 20.61075000 20.62605000 20.58899206 0.02616644 707 1519254900 2018.02.21 23:15 20.62545000 20.63355000 20.62545000 20.63885000 20.59323568 0.02872507 662 1519255800 2018.02.21 23:30 20.63315000 20.62685000 20.62215000 20.63385000 20.59643704 0.03040788 322 1519256700 2018.02.21 23:45 20.62605000 20.64045000 20.62485000 20.64135000 20.60062875 0.03283443 236 1519286400 2018.02.22 08:00 20.65585000 20.65085000 20.64705000 20.65785000 20.60541173 0.03571081 573 1519287300 2018.02.22 08:15 20.65085000 20.66185000 20.64685000 20.66285000 20.61078680 0.03887873 474 1519288200 2018.02.22 08:30 20.66085000 20.66985000 20.65385000 20.67085000 20.61641187 0.04185183 582 1519289100 2018.02.22 08:45 20.66885000 20.67085000 20.66305000 20.68085000 20.62159645 0.04337790 774 1519290000 2018.02.22 09:00 20.67185000 20.68985000 20.66975000 20.69185000 20.62809679 0.04570594 1117 1519290900 2018.02.22 09:15 20.68985000 20.67545000 20.66745000 20.68985000 20.63260662 0.04599963 445 1519291800 2018.02.22 09:30 20.67605000 20.65995000 20.65875000 20.68205000 20.63521075 0.04521631 634 1519292700 2018.02.22 09:45 20.65995000 20.66185000 20.64805000 20.66325000 20.63774782 0.04266034 598 1519293600 2018.02.22 10:00 20.66165000 20.66085000 20.65985000 20.67585000 20.63994803 0.03535157 763 1519294500 2018.02.22 10:15 20.66085000 20.64785000 20.64685000 20.66685000 20.64070060 0.03026488 819 1519295400 2018.02.22 10:30 20.64885000 20.64785000 20.63085000 20.65185000 20.64138149 0.02400166 1865 1519296300 2018.02.22 10:45 20.64745000 20.63285000 20.62965000 20.66585000 20.64056897 0.02220437 2550 1519297200 2018.02.22 11:00 20.63295000 20.63025000 20.62735000 20.64985000 20.63958621 0.02206300 4542 1519298100 2018.02.22 11:15 20.63025000 20.60134000 20.59514000 20.63195000 20.63594372 0.02429273 1293 1519299000 2018.02.22 11:30 20.60224000 20.59605000 20.59605000 20.61624000 20.63214431 0.02724969 751 1519299900 2018.02.22 11:45 20.59605000 20.59435000 20.59115000 20.60315000 20.62854486 0.03009278 669 1519300800 2018.02.22 12:00 20.59435000 20.59485000 20.58985000 20.60785000 20.62533582 0.03257228 683 1519301700 2018.02.22 12:15 20.59585000 20.59485000 20.59185000 20.60485000 20.62243241 0.03464408 327 1519302600 2018.02.22 12:30 20.59585000 20.59685000 20.59085000 20.60085000 20.61999599 0.03630917 401 1519303500 2018.02.22 12:45 20.59625000 20.60385000 20.59585000 20.60985000 20.61845828 0.03695245 383 1519304400 2018.02.22 13:00 20.60485000 20.60185000 20.59935000 20.60885000 20.61687654 0.03715621 361 1519305300 2018.02.22 13:15 20.60185000 20.61495000 20.59885000 20.61685000 20.61669306 0.03585164 314 1519306200 2018.02.22 13:30 20.61585000 20.60885000 20.60705000 20.62085000 20.61594610 0.03415375 536 1519307100 2018.02.22 13:45 20.60885000 20.60235000 20.59585000 20.61485000 20.61465123 0.03243933 816 1519308000 2018.02.22 14:00 20.60285000 20.61095000 20.59405000 20.61285000 20.61429873 0.02784756 943 1519308900 2018.02.22 14:15 20.61045000 20.59405000 20.59185000 20.61285000 20.61237028 0.02502699 951 1519309800 2018.02.22 14:30 20.59485000 20.60595000 20.56185000 20.62385000 20.61175883 0.02278087 2368 1519310700 2018.02.22 14:45 20.60665000 20.63025000 20.60295000 20.63185000 20.61351989 0.02018420 981 1519311600 2018.02.22 15:00 20.63085000 20.61865000 20.61175000 20.64285000 20.61400847 0.01729111 1501 1519312500 2018.02.22 15:15 20.61865000 20.59784000 20.58985000 20.62275000 20.61246862 0.01554187 1143 1519313400 2018.02.22 15:30 20.59784000 20.58515000 20.58225000 20.60395000 20.60986685 0.01372453 1955 1519314300 2018.02.22 15:45 20.58485000 20.55585000 20.54985000 20.59285000 20.60472238 0.01590261 2073 1519315200 2018.02.22 16:00 20.55485000 20.52585000 20.51475000 20.56485000 20.59721073 0.02162789 1886 1519316100 2018.02.22 16:15 20.52585000 20.54385000 20.52185000 20.54885000 20.59212875 0.02451625 969 1519317000 2018.02.22 16:30 20.54315000 20.52785000 20.51245000 20.54385000 20.58600697 0.02870160 1969 1519317900 2018.02.22 16:45 20.52785000 20.53625000 20.52255000 20.54105000 20.58126821 0.03132279 1519 1519318800 2018.02.22 17:00 20.53675000 20.52685000 20.52555000 20.53685000 20.57608552 0.03430211 1582 1519319700 2018.02.22 17:15 20.52685000 20.50685000 20.49885000 20.53085000 20.56949166 0.03860622 1074 1519320600 2018.02.22 17:30 20.50685000 20.52285000 20.49285000 20.52385000 20.56504960 0.04049366 1067 1519321500 2018.02.22 17:45 20.52195000 20.54885000 20.52085000 20.55785000 20.56350678 0.04006751 1038 1519322400 2018.02.22 18:00 20.54885000 20.55085000 20.54325000 20.56285000 20.56230137 0.03948173 1840 1519323300 2018.02.22 18:15 20.55125000 20.55125000 20.53785000 20.55825000 20.56124886 0.03792751 1176 1519324200 2018.02.22 18:30 20.55185000 20.54225000 20.54185000 20.56195000 20.55943945 0.03684170 1139 1519325100 2018.02.22 18:45 20.54225000 20.54785000 20.52315000 20.54855000 20.55833569 0.03574545 1542 1519326000 2018.02.22 19:00 20.54625000 20.53885000 20.53655000 20.54885000 20.55647991 0.03406074 2914 1519326900 2018.02.22 19:15 20.54085000 20.53785000 20.53485000 20.55185000 20.55470563 0.03324344 1557 1519327800 2018.02.22 19:30 20.53785000 20.55535000 20.52695000 20.55785000 20.55476700 0.03121081 1865 1519328700 2018.02.22 19:45 20.55535000 20.54985000 20.54495000 20.56075000 20.55429871 0.02616918 1994 1519329600 2018.02.22 20:00 20.54915000 20.55455000 20.54525000 20.56145000 20.55432265 0.02186789 1684 1519330500 2018.02.22 20:15 20.55455000 20.55695000 20.55325000 20.56245000 20.55457287 0.01973438 703 1519331400 2018.02.22 20:30 20.55695000 20.56185000 20.55585000 20.56405000 20.55526593 0.01905466 363 1519332300 2018.02.22 20:45 20.56185000 20.56985000 20.56185000 20.57885000 20.55665489 0.02025307 380 1519333200 2018.02.22 21:00 20.56985000 20.56505000 20.55635000 20.57095000 20.55745442 0.01964392 307 1519334100 2018.02.22 21:15 20.56515000 20.55925000 20.55815000 20.57495000 20.55762543 0.01951640 444 1519335000 2018.02.22 21:30 20.55925000 20.55755000 20.55265000 20.56585000 20.55761825 0.01834146 674 1519335900 2018.02.22 21:45 20.55785000 20.56115000 20.55405000 20.56555000 20.55795460 0.01790515 697 1519336800 2018.02.22 22:00 20.56045000 20.55225000 20.54675000 20.56445000 20.55741131 0.01627928 284 1519337700 2018.02.22 22:15 20.55225000 20.57225000 20.55225000 20.57285000 20.55882452 0.01277349 226 1519338600 2018.02.22 22:30 20.57225000 20.57055000 20.56705000 20.57585000 20.55994123 0.01070738 201 1519339500 2018.02.22 22:45 20.57055000 20.56735000 20.56215000 20.57135000 20.56064683 0.01082178 248 1519340400 2018.02.22 23:00 20.56735000 20.56525000 20.56205000 20.56735000 20.56108522 0.01081149 166 1519341300 2018.02.22 23:15 20.56585000 20.57075000 20.56485000 20.57095000 20.56200568 0.01111584 106 1519342200 2018.02.22 23:30 20.57075000 20.56195000 20.56035000 20.57115000 20.56200038 0.01019872 150 1519343100 2018.02.22 23:45 20.56195000 20.55685000 20.55685000 20.56285000 20.56150986 0.00963772 169 1519372800 2018.02.23 08:00 20.60185000 20.59485000 20.59485000 20.60485000 20.56468512 0.01137309 354 1519373700 2018.02.23 08:15 20.59485000 20.59785000 20.59185000 20.60285000 20.56784368 0.01248653 322 1519374600 2018.02.23 08:30 20.59785000 20.60285000 20.59685000 20.60985000 20.57117761 0.01493947 271 1519375500 2018.02.23 08:45 20.60285000 20.61285000 20.59785000 20.62285000 20.57514641 0.01754107 340 1519376400 2018.02.23 09:00 20.61285000 20.61585000 20.61085000 20.62685000 20.57902294 0.01989744 842 1519377300 2018.02.23 09:15 20.61685000 20.62975000 20.61005000 20.63035000 20.58385409 0.02324317 628 1519378200 2018.02.23 09:30 20.62925000 20.62035000 20.61855000 20.63535000 20.58732989 0.02489935 718 1519379100 2018.02.23 09:45 20.62035000 20.59925000 20.59255000 20.62125000 20.58846514 0.02501797 513 1519380000 2018.02.23 10:00 20.59975000 20.59505000 20.58725000 20.61785000 20.58909227 0.02465083 1694 1519380900 2018.02.23 10:15 20.59505000 20.58185000 20.58085000 20.59885000 20.58840253 0.02365693 763 1519381800 2018.02.23 10:30 20.58185000 20.57655000 20.57375000 20.59285000 20.58727372 0.02265574 997 1519382700 2018.02.23 10:45 20.57685000 20.56735000 20.56315000 20.58285000 20.58537622 0.02227511 1332 1519383600 2018.02.23 11:00 20.56665000 20.56385000 20.56085000 20.57285000 20.58332610 0.02172323 775 1519384500 2018.02.23 11:15 20.56335000 20.56785000 20.55585000 20.56785000 20.58185219 0.02208208 642 1519385400 2018.02.23 11:30 20.56685000 20.56285000 20.55285000 20.56785000 20.58004246 0.02271481 692 1519386300 2018.02.23 11:45 20.56285000 20.57085000 20.56285000 20.57285000 20.57916699 0.02286608 660 1519387200 2018.02.23 12:00 20.57045000 20.55485000 20.55485000 20.57585000 20.57685108 0.02400194 537 1519388100 2018.02.23 12:15 20.55485000 20.55485000 20.55385000 20.56185000 20.57475574 0.02518973 542 1519389000 2018.02.23 12:30 20.55485000 20.55985000 20.55385000 20.56385000 20.57333615 0.02581809 581 1519389900 2018.02.23 12:45 20.55985000 20.58465000 20.55965000 20.58945000 20.57441366 0.02517739 1137 1519390800 2018.02.23 13:00 20.58415000 20.59185000 20.57955000 20.60595000 20.57607426 0.02437194 1496 1519391700 2018.02.23 13:15 20.59085000 20.58325000 20.58315000 20.59285000 20.57675766 0.02369326 407 1519392600 2018.02.23 13:30 20.58345000 20.58305000 20.58085000 20.58985000 20.57735693 0.02282963 472 1519393500 2018.02.23 13:45 20.58315000 20.58985000 20.57985000 20.59285000 20.57854675 0.02132503 917 1519394400 2018.02.23 14:00 20.58985000 20.57985000 20.57825000 20.59595000 20.57867087 0.01961381 1408 1519395300 2018.02.23 14:15 20.57995000 20.58985000 20.57995000 20.59485000 20.57973555 0.01616087 799 1519396200 2018.02.23 14:30 20.58885000 20.58265000 20.57895000 20.60185000 20.58001312 0.01344312 716 1519397100 2018.02.23 14:45 20.58365000 20.60085000 20.58035000 20.60175000 20.58199758 0.01412454 556 1519398000 2018.02.23 15:00 20.60035000 20.59735000 20.59345000 20.60585000 20.58345972 0.01479700 603 1519398900 2018.02.23 15:15 20.59685000 20.60824000 20.59685000 20.61345000 20.58581974 0.01668641 544 1519399800 2018.02.23 15:30 20.60784000 20.60185000 20.59905000 20.61584000 20.58734643 0.01754315 750 1519400700 2018.02.23 15:45 20.60145000 20.60285000 20.58895000 20.60305000 20.58882296 0.01786257 949 1519401600 2018.02.23 16:00 20.60215000 20.58995000 20.58645000 20.60485000 20.58893030 0.01700718 696 1519402500 2018.02.23 16:15 20.58995000 20.60385000 20.58585000 20.60495000 20.59035122 0.01709711 708 1519403400 2018.02.23 16:30 20.60385000 20.61085000 20.60285000 20.61285000 20.59230349 0.01709296 818 1519404300 2018.02.23 16:45 20.60985000 20.59685000 20.59605000 20.62285000 20.59273649 0.01654669 996 1519405200 2018.02.23 17:00 20.59685000 20.58385000 20.57355000 20.60435000 20.59189016 0.01420331 1305 1519406100 2018.02.23 17:15 20.58385000 20.58785000 20.57955000 20.58985000 20.59150538 0.01156582 780 1519407000 2018.02.23 17:30 20.58785000 20.59485000 20.58385000 20.60285000 20.59182392 0.00912361 831 1519407900 2018.02.23 17:45 20.59485000 20.60585000 20.59485000 20.62185000 20.59315973 0.00926036 1236 1519408800 2018.02.23 18:00 20.60485000 20.62305000 20.60485000 20.63185000 20.59600643 0.01110151 1546 1519409700 2018.02.23 18:15 20.62385000 20.61885000 20.61605000 20.63425000 20.59818200 0.01178798 770 1519410600 2018.02.23 18:30 20.61885000 20.62485000 20.61685000 20.63085000 20.60072181 0.01272042 593 1519411500 2018.02.23 18:45 20.62585000 20.61185000 20.60415000 20.62795000 20.60178164 0.01276909 747 1519412400 2018.02.23 19:00 20.61285000 20.61495000 20.60425000 20.61535000 20.60303577 0.01213690 508 1519413300 2018.02.23 19:15 20.61395000 20.60845000 20.60845000 20.61605000 20.60355141 0.01182709 245 1519414200 2018.02.23 19:30 20.60845000 20.60905000 20.60545000 20.61285000 20.60407509 0.01088623 190 1519415100 2018.02.23 19:45 20.60905000 20.60115000 20.59795000 20.60925000 20.60379651 0.01090459 143 1519416000 2018.02.23 20:00 20.60105000 20.61395000 20.60105000 20.61555000 20.60476351 0.01092421 171 1519416900 2018.02.23 20:15 20.61425000 20.61485000 20.61275000 20.61815000 20.60572412 0.01106375 177 1519417800 2018.02.23 20:30 20.61485000 20.61865000 20.61115000 20.62195000 20.60695516 0.01135021 284 1519418700 2018.02.23 20:45 20.61885000 20.61485000 20.60885000 20.62185000 20.60770705 0.01144410 268 1519419600 2018.02.23 21:00 20.61385000 20.61785000 20.61285000 20.61985000 20.60867304 0.01091506 318 1519420500 2018.02.23 21:15 20.61785000 20.62585000 20.61485000 20.62585000 20.61030895 0.01146039 332 1519421400 2018.02.23 21:30 20.62485000 20.62285000 20.61885000 20.62485000 20.61150333 0.01183740 350 1519422300 2018.02.23 21:45 20.62285000 20.61185000 20.61085000 20.62385000 20.61153635 0.01137589 232 1519423200 2018.02.23 22:00 20.61285000 20.60285000 20.60085000 20.61585000 20.61070908 0.00983179 231 1519424100 2018.02.23 22:15 20.60185000 20.59885000 20.59785000 20.60385000 20.60957964 0.00913722 179 1519425000 2018.02.23 22:30 20.59785000 20.59985000 20.59685000 20.60285000 20.60865301 0.00919778 228 1519425900 2018.02.23 22:45 20.60085000 20.61485000 20.59785000 20.61685000 20.60924320 0.00898860 1288 1519426800 2018.02.23 23:00 20.61385000 20.61345000 20.61145000 20.62305000 20.60964385 0.00832530 475 1519427700 2018.02.23 23:15 20.61265000 20.61845000 20.60955000 20.61985000 20.61048253 0.00800518 135 1519428600 2018.02.23 23:30 20.61845000 20.62465000 20.61645000 20.62475000 20.61183181 0.00767763 210 1519429500 2018.02.23 23:45 20.62465000 20.61895000 20.61795000 20.62785000 20.61250973 0.00774176 142 1519632000 2018.02.26 08:00 20.56485000 20.56585000 20.55585000 20.56985000 20.60806595 0.01317324 1638 1519632900 2018.02.26 08:15 20.56525000 20.56585000 20.56175000 20.57085000 20.60404538 0.01685529 1331 1519633800 2018.02.26 08:30 20.56785000 20.56285000 20.56185000 20.57185000 20.60012201 0.02004215 954 1519634700 2018.02.26 08:45 20.56385000 20.55885000 20.55175000 20.56685000 20.59619134 0.02313220 1451 1519635600 2018.02.26 09:00 20.55985000 20.57895000 20.55295000 20.58185000 20.59454931 0.02361720 635 1519636500 2018.02.26 09:15 20.57885000 20.57855000 20.56945000 20.58785000 20.59302557 0.02389849 758 1519637400 2018.02.26 09:30 20.57905000 20.55985000 20.55605000 20.58235000 20.58986599 0.02516862 1008 1519638300 2018.02.26 09:45 20.55985000 20.58115000 20.55745000 20.58155000 20.58903590 0.02484156 740 1519639200 2018.02.26 10:00 20.58065000 20.56985000 20.55785000 20.58705000 20.58720867 0.02478741 1037 1519640100 2018.02.26 10:15 20.57085000 20.58285000 20.56685000 20.58385000 20.58679356 0.02333437 793 1519641000 2018.02.26 10:30 20.58385000 20.58585000 20.58285000 20.59585000 20.58670369 0.02191041 715 1519641900 2018.02.26 10:45 20.58585000 20.58885000 20.57165000 20.58885000 20.58690810 0.02116513 711 1519642800 2018.02.26 11:00 20.58885000 20.56985000 20.56785000 20.58985000 20.58528352 0.02127087 1157 1519643700 2018.02.26 11:15 20.56885000 20.56985000 20.56285000 20.58585000 20.58381366 0.02139711 764 1519644600 2018.02.26 11:30 20.57085000 20.55785000 20.55205000 20.57585000 20.58134093 0.02196712 1042 1519645500 2018.02.26 11:45 20.55885000 20.55485000 20.54485000 20.55885000 20.57881799 0.02151548 982 1519646400 2018.02.26 12:00 20.55585000 20.55985000 20.55285000 20.56285000 20.57701151 0.02049605 906 1519647300 2018.02.26 12:15 20.55865000 20.57885000 20.55325000 20.58125000 20.57718661 0.01829999 855 1519648200 2018.02.26 12:30 20.57985000 20.55575000 20.55285000 20.57985000 20.57514502 0.01514129 1370 1519649100 2018.02.26 12:45 20.55575000 20.56485000 20.55285000 20.56485000 20.57416455 0.01134037 919 1519650000 2018.02.26 13:00 20.56585000 20.57185000 20.56085000 20.57485000 20.57394411 0.01111583 589 1519650900 2018.02.26 13:15 20.57285000 20.57785000 20.56905000 20.57785000 20.57431610 0.01112595 469 1519651800 2018.02.26 13:30 20.57785000 20.57985000 20.57485000 20.58685000 20.57484314 0.01105447 337 1519652700 2018.02.26 13:45 20.57985000 20.58785000 20.57585000 20.58885000 20.57608189 0.01116206 582 1519653600 2018.02.26 14:00 20.58835000 20.60085000 20.58485000 20.60185000 20.57844076 0.01307557 1654 1519654500 2018.02.26 14:15 20.60185000 20.60485000 20.59385000 20.60485000 20.58095592 0.01512189 520 1519655400 2018.02.26 14:30 20.60485000 20.59985000 20.59505000 20.60585000 20.58275536 0.01552891 599 1519656300 2018.02.26 14:45 20.60085000 20.61285000 20.59685000 20.61285000 20.58562151 0.01781870 541 1519657200 2018.02.26 15:00 20.61285000 20.60885000 20.60385000 20.61385000 20.58783375 0.01894039 775 1519658100 2018.02.26 15:15 20.60785000 20.59815000 20.59335000 20.60985000 20.58881625 0.01939864 901 1519659000 2018.02.26 15:30 20.59785000 20.60685000 20.59765000 20.60885000 20.59053375 0.02041421 689 1519659900 2018.02.26 15:45 20.60585000 20.63425000 20.60185000 20.63425000 20.59469720 0.02402913 1174 1519660800 2018.02.26 16:00 20.63505000 20.62825000 20.62695000 20.64885000 20.59789271 0.02564663 1317 1519661700 2018.02.26 16:15 20.62835000 20.63895000 20.62145000 20.64175000 20.60180293 0.02776143 975 1519662600 2018.02.26 16:30 20.63895000 20.63505000 20.63085000 20.64485000 20.60496931 0.02797114 1044 1519663500 2018.02.26 16:45 20.63505000 20.62785000 20.62685000 20.64995000 20.60714843 0.02674300 698 1519664400 2018.02.26 17:00 20.62685000 20.65185000 20.62285000 20.66385000 20.61140572 0.02746694 1968 1519665300 2018.02.26 17:15 20.65285000 20.64535000 20.63455000 20.65385000 20.61463851 0.02829553 1318 1519666200 2018.02.26 17:30 20.64575000 20.64495000 20.64055000 20.65785000 20.61752532 0.02649973 902 1519667100 2018.02.26 17:45 20.64495000 20.65335000 20.64445000 20.67285000 20.62093719 0.02555980 1147 1519668000 2018.02.26 18:00 20.65235000 20.63585000 20.63345000 20.65825000 20.62235746 0.02350294 1425 1519668900 2018.02.26 18:15 20.63585000 20.62585000 20.61405000 20.63805000 20.62269008 0.02132877 952 1519669800 2018.02.26 18:30 20.62525000 20.61835000 20.60915000 20.62585000 20.62227674 0.01909245 884 1519670700 2018.02.26 18:45 20.61785000 20.63785000 20.61495000 20.63985000 20.62375991 0.01760757 441 1519671600 2018.02.26 19:00 20.63885000 20.63985000 20.63785000 20.64785000 20.62529230 0.01696369 389 1519672500 2018.02.26 19:15 20.63885000 20.63085000 20.62885000 20.63985000 20.62582160 0.01627994 283 1519673400 2018.02.26 19:30 20.63085000 20.62985000 20.62785000 20.63685000 20.62620526 0.01512848 388 1519674300 2018.02.26 19:45 20.62985000 20.61785000 20.61685000 20.63085000 20.62540952 0.01519577 512 1519675200 2018.02.26 20:00 20.61885000 20.61885000 20.61085000 20.61885000 20.62478480 0.01505746 268 1519676100 2018.02.26 20:15 20.61795000 20.62185000 20.61585000 20.62585000 20.62450530 0.01399650 363 1519677000 2018.02.26 20:30 20.62085000 20.61985000 20.61785000 20.62285000 20.62406194 0.01374711 231 1519677900 2018.02.26 20:45 20.61885000 20.61385000 20.61185000 20.62785000 20.62308937 0.01431900 235 1519678800 2018.02.26 21:00 20.61285000 20.61885000 20.61185000 20.61985000 20.62268562 0.01454064 164 1519679700 2018.02.26 21:15 20.61985000 20.61485000 20.61305000 20.62085000 20.62193937 0.01459302 165 1519680600 2018.02.26 21:30 20.61385000 20.60785000 20.60585000 20.61585000 20.62059753 0.01531163 247 1519681500 2018.02.26 21:45 20.60885000 20.60725000 20.60315000 20.61185000 20.61932633 0.01614076 348 1519682400 2018.02.26 22:00 20.60725000 20.61045000 20.60685000 20.61285000 20.61848097 0.01493423 411 1519683300 2018.02.26 22:15 20.61045000 20.60225000 20.59845000 20.61115000 20.61693516 0.01476786 223 1519684200 2018.02.26 22:30 20.60225000 20.60045000 20.59945000 20.60355000 20.61536515 0.01444323 149 1519685100 2018.02.26 22:45 20.60115000 20.60075000 20.60075000 20.60695000 20.61397323 0.01258103 198 1519686000 2018.02.26 23:00 20.60075000 20.59365000 20.59185000 20.60425000 20.61203768 0.01299093 155 1519686900 2018.02.26 23:15 20.59365000 20.59115000 20.58945000 20.59365000 20.61004838 0.01400311 104 1519687800 2018.02.26 23:30 20.59135000 20.58685000 20.58685000 20.59155000 20.60783901 0.01544596 140 1519688700 2018.02.26 23:45 20.58685000 20.59125000 20.58685000 20.59185000 20.60625910 0.01481675 51 1519718400 2018.02.27 08:00 20.57485000 20.58385000 20.57385000 20.58685000 20.60412490 0.01416774 525 1519719300 2018.02.27 08:15 20.58385000 20.56385000 20.56285000 20.58385000 20.60028920 0.01630270 706 1519720200 2018.02.27 08:30 20.56325000 20.57695000 20.56285000 20.57725000 20.59806642 0.01619951 674 1519721100 2018.02.27 08:45 20.57695000 20.57585000 20.57355000 20.58225000 20.59595057 0.01674210 394 1519722000 2018.02.27 09:00 20.57585000 20.58185000 20.56575000 20.58305000 20.59460766 0.01648629 450 1519722900 2018.02.27 09:15 20.58185000 20.57235000 20.56765000 20.58555000 20.59248788 0.01638857 555 1519723800 2018.02.27 09:30 20.57235000 20.56585000 20.56385000 20.58385000 20.58995094 0.01660314 798 1519724700 2018.02.27 09:45 20.56485000 20.55595000 20.54795000 20.56885000 20.58671275 0.01778743 1613 1519725600 2018.02.27 10:00 20.55595000 20.56485000 20.54485000 20.56885000 20.58463059 0.01720087 797 1519726500 2018.02.27 10:15 20.56485000 20.56885000 20.55785000 20.57485000 20.58312767 0.01632009 716 1519727400 2018.02.27 10:30 20.56985000 20.57985000 20.56585000 20.58275000 20.58281552 0.01538768 1059 1519728300 2018.02.27 10:45 20.57885000 20.57715000 20.56765000 20.58285000 20.58227594 0.01442776 1358 1519729200 2018.02.27 11:00 20.57635000 20.58645000 20.57175000 20.58845000 20.58267347 0.01305814 1257 1519730100 2018.02.27 11:15 20.58645000 20.57785000 20.57385000 20.58755000 20.58221409 0.01225026 755 1519731000 2018.02.27 11:30 20.57785000 20.58825000 20.57675000 20.59025000 20.58278894 0.01179378 630 1519731900 2018.02.27 11:45 20.58725000 20.58525000 20.57835000 20.59075000 20.58302333 0.01119736 491 1519732800 2018.02.27 12:00 20.58555000 20.59025000 20.57445000 20.59485000 20.58371158 0.01137649 765 1519733700 2018.02.27 12:15 20.59025000 20.59155000 20.59005000 20.60585000 20.58445810 0.01176644 1162 1519734600 2018.02.27 12:30 20.59155000 20.59185000 20.58485000 20.59455000 20.58516209 0.01223873 1211 1519735500 2018.02.27 12:45 20.59145000 20.58465000 20.57505000 20.59385000 20.58511332 0.01213534 1104 1519736400 2018.02.27 13:00 20.58575000 20.58785000 20.58185000 20.59085000 20.58537396 0.01229417 717 1519737300 2018.02.27 13:15 20.58685000 20.59585000 20.58685000 20.59785000 20.58637167 0.01205233 678 1519738200 2018.02.27 13:30 20.59495000 20.60685000 20.59285000 20.60785000 20.58832199 0.01359231 719 1519739100 2018.02.27 13:45 20.60635000 20.60605000 20.60085000 20.61285000 20.59001037 0.01461542 958 1519740000 2018.02.27 14:00 20.60585000 20.60645000 20.60475000 20.61375000 20.59157605 0.01563457 425 1519740900 2018.02.27 14:15 20.60645000 20.60285000 20.60135000 20.61085000 20.59264976 0.01568535 535 1519741800 2018.02.27 14:30 20.60385000 20.60485000 20.60145000 20.60885000 20.59381169 0.01518130 456 1519742700 2018.02.27 14:45 20.60585000 20.60885000 20.60285000 20.61185000 20.59524391 0.01349655 398 1519743600 2018.02.27 15:00 20.60785000 20.64675000 20.60785000 20.64725000 20.60014925 0.01734376 1207 1519744500 2018.02.27 15:15 20.64615000 20.64944000 20.64165000 20.65725000 20.60484361 0.02028164 1091 1519745400 2018.02.27 15:30 20.64624000 20.63905000 20.62845000 20.67384000 20.60810136 0.02171717 3057 1519746300 2018.02.27 15:45 20.63885000 20.66905000 20.61955000 20.67085000 20.61390599 0.02583733 1894 1519747200 2018.02.27 16:00 20.66905000 20.67825000 20.65345000 20.68455000 20.62003399 0.03025034 1489 1519748100 2018.02.27 16:15 20.67785000 20.66485000 20.66185000 20.67985000 20.62430218 0.03143626 907 1519749000 2018.02.27 16:30 20.66585000 20.66685000 20.65585000 20.67285000 20.62835436 0.03277521 868 1519749900 2018.02.27 16:45 20.66785000 20.69984000 20.66785000 20.70294000 20.63516251 0.03652821 1355 1519750800 2018.02.27 17:00 20.69974000 20.71265000 20.69884000 20.74685000 20.64254227 0.04066588 2478 1519751700 2018.02.27 17:15 20.71185000 20.70995000 20.70405000 20.72185000 20.64896206 0.04321924 1680 1519752600 2018.02.27 17:30 20.71045000 20.75195000 20.71045000 20.75325000 20.65877043 0.04915333 2250 1519753500 2018.02.27 17:45 20.75245000 20.76985000 20.75095000 20.79485000 20.66934944 0.05452679 2657 1519754400 2018.02.27 18:00 20.77085000 20.76435000 20.76045000 20.77985000 20.67839711 0.05739318 1598 1519755300 2018.02.27 18:15 20.76485000 20.77305000 20.76485000 20.79085000 20.68741167 0.06004366 1079 1519756200 2018.02.27 18:30 20.77255000 20.75985000 20.75205000 20.77515000 20.69431056 0.06085604 1605 1519757100 2018.02.27 18:45 20.76075000 20.75575000 20.74755000 20.76485000 20.70016194 0.06021398 1483 1519758000 2018.02.27 19:00 20.75515000 20.77585000 20.75465000 20.77585000 20.70737032 0.05997202 1589 1519758900 2018.02.27 19:15 20.77505000 20.76425000 20.76285000 20.78985000 20.71278744 0.05732379 479 1519759800 2018.02.27 19:30 20.76355000 20.76415000 20.76235000 20.77435000 20.71767911 0.05361505 301 1519760700 2018.02.27 19:45 20.76415000 20.74825000 20.74335000 20.76445000 20.72059062 0.04831732 478 1519761600 2018.02.27 20:00 20.74885000 20.75655000 20.74715000 20.76385000 20.72401532 0.04601198 357 1519762500 2018.02.27 20:15 20.75685000 20.74065000 20.74035000 20.75685000 20.72559958 0.04291803 280 1519763400 2018.02.27 20:30 20.74085000 20.75005000 20.74065000 20.75645000 20.72792819 0.03826932 204 1519764300 2018.02.27 20:45 20.74995000 20.76885000 20.74905000 20.76985000 20.73182551 0.03613125 196 1519765200 2018.02.27 21:00 20.76785000 20.77585000 20.76485000 20.78185000 20.73601831 0.03430917 377 1519766100 2018.02.27 21:15 20.77625000 20.77955000 20.76885000 20.78665000 20.74016419 0.03041079 629 1519767000 2018.02.27 21:30 20.77965000 20.78165000 20.77715000 20.78595000 20.74411522 0.02528551 392 1519767900 2018.02.27 21:45 20.78115000 20.78595000 20.78015000 20.78885000 20.74809948 0.02285888 274 1519768800 2018.02.27 22:00 20.78685000 20.78955000 20.77995000 20.78955000 20.75204715 0.02100506 584 1519769700 2018.02.27 22:15 20.78905000 20.79585000 20.78625000 20.79815000 20.75621885 0.01833743 451 1519770600 2018.02.27 22:30 20.79655000 20.79885000 20.79485000 20.79925000 20.76027896 0.01820240 673 1519771500 2018.02.27 22:45 20.79965000 20.80075000 20.79855000 20.80245000 20.76413335 0.01836171 485 1519772400 2018.02.27 23:00 20.80095000 20.79465000 20.79045000 20.80125000 20.76703969 0.01845671 706 1519773300 2018.02.27 23:15 20.79505000 20.79525000 20.79505000 20.80215000 20.76972639 0.01865177 150 1519774200 2018.02.27 23:30 20.79525000 20.78965000 20.78955000 20.79525000 20.77162388 0.01855231 151 1519775100 2018.02.27 23:45 20.78965000 20.78495000 20.77915000 20.79045000 20.77289303 0.01811887 157 1519804800 2018.02.28 08:00 20.79955000 20.81155000 20.79685000 20.81275000 20.77657465 0.01929611 2201 1519805700 2018.02.28 08:15 20.81155000 20.80475000 20.80215000 20.81505000 20.77925801 0.01971326 2072 1519806600 2018.02.28 08:30 20.80475000 20.78675000 20.78645000 20.80855000 20.77997154 0.01940644 1463 1519807500 2018.02.28 08:45 20.78675000 20.78595000 20.78175000 20.79015000 20.78054091 0.01799882 378 1519808400 2018.02.28 09:00 20.78595000 20.78525000 20.77985000 20.79625000 20.78098940 0.01709407 780 1519809300 2018.02.28 09:15 20.78525000 20.78075000 20.77395000 20.78935000 20.78096660 0.01453051 686 1519810200 2018.02.28 09:30 20.78075000 20.78295000 20.77525000 20.78465000 20.78115549 0.01267102 565 1519811100 2018.02.28 09:45 20.78245000 20.80785000 20.78245000 20.81185000 20.78369783 0.01206038 753 1519812000 2018.02.28 10:00 20.80485000 20.82685000 20.80485000 20.82885000 20.78780756 0.01311823 798 1519812900 2018.02.28 10:15 20.82685000 20.83885000 20.82485000 20.84785000 20.79266874 0.01545140 810 1519813800 2018.02.28 10:30 20.83985000 20.83485000 20.81845000 20.84185000 20.79668601 0.01691699 2835 1519814700 2018.02.28 10:45 20.83425000 20.82485000 20.82085000 20.83985000 20.79936829 0.01743405 2070 1519815600 2018.02.28 11:00 20.82415000 20.81885000 20.81085000 20.83185000 20.80122369 0.01760467 2277 1519816500 2018.02.28 11:15 20.81985000 20.81175000 20.80685000 20.82385000 20.80222620 0.01763159 2008 1519817400 2018.02.28 11:30 20.81185000 20.80605000 20.79785000 20.81885000 20.80259037 0.01761039 1918 1519818300 2018.02.28 11:45 20.80605000 20.78775000 20.78485000 20.81085000 20.80117700 0.01800383 1417 1519819200 2018.02.28 12:00 20.78775000 20.79605000 20.78455000 20.80015000 20.80068871 0.01803924 2004 1519820100 2018.02.28 12:15 20.79605000 20.79705000 20.79605000 20.81075000 20.80034217 0.01806747 822 1519821000 2018.02.28 12:30 20.79755000 20.79085000 20.77955000 20.79755000 20.79943815 0.01820033 660 1519821900 2018.02.28 12:45 20.79125000 20.79685000 20.78185000 20.79985000 20.79919166 0.01798090 550 1519822800 2018.02.28 13:00 20.79785000 20.80185000 20.79685000 20.80885000 20.79944484 0.01771992 423 1519823700 2018.02.28 13:15 20.80185000 20.79185000 20.79085000 20.80785000 20.79872152 0.01790783 805 1519824600 2018.02.28 13:30 20.79185000 20.79685000 20.78785000 20.80385000 20.79854328 0.01775742 1084 1519825500 2018.02.28 13:45 20.79685000 20.80585000 20.79685000 20.81185000 20.79923916 0.01739802 1549 1519826400 2018.02.28 14:00 20.80585000 20.79385000 20.79385000 20.81485000 20.79872591 0.01732471 1006 1519827300 2018.02.28 14:15 20.79385000 20.80085000 20.78985000 20.80985000 20.79892820 0.01677689 691 1519828200 2018.02.28 14:30 20.80085000 20.80685000 20.79785000 20.81385000 20.79968266 0.01613994 718 1519829100 2018.02.28 14:45 20.80685000 20.79885000 20.79825000 20.80985000 20.79960336 0.01607060 808 1519830000 2018.02.28 15:00 20.79935000 20.80885000 20.79115000 20.80985000 20.80048399 0.01469227 687 1519830900 2018.02.28 15:15 20.80785000 20.79524000 20.79524000 20.81485000 20.79998456 0.01211165 665 1519831800 2018.02.28 15:30 20.79684000 20.79885000 20.78245000 20.80685000 20.79987651 0.00929050 2024 1519832700 2018.02.28 15:45 20.79985000 20.77825000 20.77415000 20.81485000 20.79781684 0.00893328 1644 1519833600 2018.02.28 16:00 20.77755000 20.76785000 20.76385000 20.77915000 20.79496286 0.01019010 1777 1519834500 2018.02.28 16:15 20.76765000 20.77485000 20.76425000 20.77985000 20.79304735 0.01062466 1041 1519835400 2018.02.28 16:30 20.77485000 20.77965000 20.76485000 20.78985000 20.79177141 0.01077246 1187 1519836300 2018.02.28 16:45 20.77985000 20.79195000 20.77585000 20.79985000 20.79178842 0.01073197 1209 1519837200 2018.02.28 17:00 20.79195000 20.81985000 20.78205000 20.82385000 20.79446095 0.01201862 2247 1519838100 2018.02.28 17:15 20.82085000 20.81985000 20.81185000 20.83285000 20.79687895 0.01322199 1515 1519839000 2018.02.28 17:30 20.81985000 20.82585000 20.80685000 20.83185000 20.79963810 0.01476013 1438 1519839900 2018.02.28 17:45 20.82585000 20.83485000 20.79985000 20.83785000 20.80299161 0.01705101 3209 1519840800 2018.02.28 18:00 20.83405000 20.81385000 20.80965000 20.83885000 20.80402575 0.01741662 4169 1519841700 2018.02.28 18:15 20.81385000 20.80385000 20.79885000 20.82685000 20.80400901 0.01719946 3008 1519842600 2018.02.28 18:30 20.80385000 20.78685000 20.77985000 20.80385000 20.80237482 0.01728124 1430 1519843500 2018.02.28 18:45 20.78685000 20.80105000 20.78615000 20.80885000 20.80224864 0.01725009 921 1519844400 2018.02.28 19:00 20.80085000 20.78895000 20.78575000 20.80385000 20.80098211 0.01727450 4651 1519845300 2018.02.28 19:15 20.78895000 20.79705000 20.78205000 20.80385000 20.80060762 0.01727224 2615 1519846200 2018.02.28 19:30 20.79705000 20.81225000 20.79615000 20.81325000 20.80171642 0.01748978 1967 1519847100 2018.02.28 19:45 20.81185000 20.80685000 20.80105000 20.81445000 20.80220533 0.01756116 860 1519848000 2018.02.28 20:00 20.80785000 20.81515000 20.80485000 20.81605000 20.80343816 0.01788668 569 1519848900 2018.02.28 20:15 20.81515000 20.82165000 20.81075000 20.82175000 20.80517262 0.01847363 457 1519849800 2018.02.28 20:30 20.82165000 20.81345000 20.80865000 20.82295000 20.80596094 0.01863410 473 1519850700 2018.02.28 20:45 20.81345000 20.80555000 20.80475000 20.81465000 20.80592180 0.01756975 554 1519851600 2018.02.28 21:00 20.80555000 20.79925000 20.79785000 20.80895000 20.80528639 0.01544285 417 1519852500 2018.02.28 21:15 20.79925000 20.81125000 20.79925000 20.81125000 20.80585436 0.01384941 212 1519853400 2018.02.28 21:30 20.81115000 20.80925000 20.80255000 20.81135000 20.80617775 0.01249658 191 1519854300 2018.02.28 21:45 20.81045000 20.81835000 20.80505000 20.82185000 20.80733701 0.01205626 387 1519855200 2018.02.28 22:00 20.81715000 20.82785000 20.81205000 20.82935000 20.80929063 0.01222440 584 1519856100 2018.02.28 22:15 20.82785000 20.82785000 20.82115000 20.83095000 20.81105819 0.01256933 318 1519857000 2018.02.28 22:30 20.82865000 20.82195000 20.81965000 20.82975000 20.81209550 0.01242889 167 1519857900 2018.02.28 22:45 20.82205000 20.82515000 20.81925000 20.82785000 20.81333879 0.01195602 262 1519858800 2018.02.28 23:00 20.82485000 20.82585000 20.82205000 20.82715000 20.81453033 0.01256283 317 1519859700 2018.02.28 23:15 20.82685000 20.82945000 20.82465000 20.83185000 20.81595125 0.01310535 181 1519860600 2018.02.28 23:30 20.82885000 20.83155000 20.82785000 20.83385000 20.81743685 0.01217110 180 1519861500 2018.02.28 23:45 20.83135000 20.83595000 20.83035000 20.83785000 20.81920001 0.01261787 158 1519891200 2018.03.01 08:00 20.84915000 20.85485000 20.84905000 20.85785000 20.82259524 0.01365006 985 1519892100 2018.03.01 08:15 20.85685000 20.84595000 20.84465000 20.85885000 20.82481951 0.01373671 1152 1519893000 2018.03.01 08:30 20.84685000 20.84985000 20.84325000 20.85185000 20.82720336 0.01491406 1348 1519893900 2018.03.01 08:45 20.84985000 20.82685000 20.82565000 20.85185000 20.82716971 0.01419736 1718 1519894800 2018.03.01 09:00 20.82685000 20.82885000 20.81745000 20.83785000 20.82732974 0.01396536 1363 1519895700 2018.03.01 09:15 20.82945000 20.82085000 20.81285000 20.83485000 20.82671262 0.01391525 1193 1519896600 2018.03.01 09:30 20.82085000 20.82185000 20.81685000 20.82885000 20.82624951 0.01361973 922 1519897500 2018.03.01 09:45 20.82285000 20.83185000 20.81685000 20.83585000 20.82678289 0.01284058 1100 1519898400 2018.03.01 10:00 20.83135000 20.83595000 20.82455000 20.84655000 20.82765595 0.01131179 964 1519899300 2018.03.01 10:15 20.83595000 20.83085000 20.82455000 20.83695000 20.82796015 0.01066059 725 1519900200 2018.03.01 10:30 20.83085000 20.83685000 20.82885000 20.84485000 20.82880680 0.00974402 414 1519901100 2018.03.01 10:45 20.83705000 20.83985000 20.83685000 20.85385000 20.82985853 0.00942941 490 1519902000 2018.03.01 11:00 20.83885000 20.85185000 20.83885000 20.86085000 20.83195296 0.01005926 522 1519902900 2018.03.01 11:15 20.85085000 20.85285000 20.84785000 20.85785000 20.83394315 0.01068704 370 1519903800 2018.03.01 11:30 20.85185000 20.86205000 20.84885000 20.86785000 20.83661999 0.01172867 1016 1519904700 2018.03.01 11:45 20.86185000 20.86785000 20.85295000 20.87385000 20.83959428 0.01318722 1010 1519905600 2018.03.01 12:00 20.86885000 20.85485000 20.84885000 20.87285000 20.84104721 0.01324602 1657 1519906500 2018.03.01 12:15 20.85385000 20.85185000 20.84385000 20.85785000 20.84207604 0.01320473 1156 1519907400 2018.03.01 12:30 20.85285000 20.84485000 20.84385000 20.85485000 20.84234023 0.01300570 490 1519908300 2018.03.01 12:45 20.84585000 20.85185000 20.83885000 20.85285000 20.84324592 0.01307807 745 1519909200 2018.03.01 13:00 20.85095000 20.85085000 20.84545000 20.85885000 20.84397012 0.01296884 626 1519910100 2018.03.01 13:15 20.84985000 20.84785000 20.83985000 20.85685000 20.84433963 0.01302267 484 1519911000 2018.03.01 13:30 20.84815000 20.85485000 20.84485000 20.85585000 20.84534062 0.01329468 382 1519911900 2018.03.01 13:45 20.85385000 20.86085000 20.84785000 20.86285000 20.84681770 0.01322769 931 1519912800 2018.03.01 14:00 20.86085000 20.86985000 20.85315000 20.87085000 20.84901126 0.01375865 1156 1519913700 2018.03.01 14:15 20.86985000 20.88505000 20.86885000 20.88585000 20.85244352 0.01476603 1343 1519914600 2018.03.01 14:30 20.88505000 20.88155000 20.87425000 20.88685000 20.85521556 0.01473200 565 1519915500 2018.03.01 14:45 20.88085000 20.88725000 20.87785000 20.89225000 20.85826646 0.01567444 586 1519916400 2018.03.01 15:00 20.88535000 20.89475000 20.88385000 20.90285000 20.86174108 0.01717180 1103 1519917300 2018.03.01 15:15 20.89475000 20.88465000 20.88185000 20.89785000 20.86392289 0.01669523 1255 1519918200 2018.03.01 15:30 20.88665000 20.87485000 20.87385000 20.89535000 20.86496356 0.01581127 3104 1519919100 2018.03.01 15:45 20.87585000 20.86385000 20.86285000 20.88285000 20.86485751 0.01478111 949 1519920000 2018.03.01 16:00 20.86385000 20.88685000 20.85715000 20.88885000 20.86695203 0.01522757 1113 1519920900 2018.03.01 16:15 20.88705000 20.88685000 20.87785000 20.89285000 20.86884708 0.01551596 906 1519921800 2018.03.01 16:30 20.88685000 20.88485000 20.87985000 20.90185000 20.87037117 0.01588024 1529 1519922700 2018.03.01 16:45 20.88585000 20.86824000 20.86745000 20.88685000 20.87016820 0.01586523 2682 1519923600 2018.03.01 17:00 20.86934000 20.88225000 20.86934000 20.90825000 20.87131884 0.01572882 3233 1519924500 2018.03.01 17:15 20.88225000 20.86825000 20.85485000 20.88835000 20.87102657 0.01513644 2497 1519925400 2018.03.01 17:30 20.86885000 20.81785000 20.80285000 20.86985000 20.86596214 0.01879108 3352 1519926300 2018.03.01 17:45 20.81705000 20.86355000 20.81395000 20.86425000 20.86573241 0.01859269 3034 1519927200 2018.03.01 18:00 20.86385000 20.84675000 20.84515000 20.86685000 20.86392456 0.01932045 1480 1519928100 2018.03.01 18:15 20.84675000 20.85235000 20.82765000 20.85265000 20.86282222 0.01957942 1480 1519929000 2018.03.01 18:30 20.85235000 20.80585000 20.80155000 20.85345000 20.85739630 0.02512985 1387 1519929900 2018.03.01 18:45 20.80575000 20.80675000 20.79205000 20.81825000 20.85257284 0.02935410 882 1519930800 2018.03.01 19:00 20.80585000 20.81185000 20.79685000 20.81585000 20.84869447 0.03198945 1098 1519931700 2018.03.01 19:15 20.81085000 20.81885000 20.80685000 20.81885000 20.84585214 0.03272165 1077 1519932600 2018.03.01 19:30 20.81885000 20.81285000 20.80885000 20.82585000 20.84270908 0.03368817 545 1519933500 2018.03.01 19:45 20.81485000 20.81785000 20.81285000 20.82885000 20.84034155 0.03344453 535 1519934400 2018.03.01 20:00 20.81885000 20.82485000 20.80985000 20.83685000 20.83886616 0.03178438 655 1519935300 2018.03.01 20:15 20.82485000 20.83985000 20.81385000 20.84585000 20.83895986 0.03006687 544 1519936200 2018.03.01 20:30 20.84085000 20.85385000 20.82685000 20.85485000 20.84037797 0.02887153 790 1519937100 2018.03.01 20:45 20.85385000 20.85185000 20.84585000 20.86885000 20.84147055 0.02834525 494 1519938000 2018.03.01 21:00 20.85085000 20.84485000 20.83985000 20.85385000 20.84179240 0.02646077 591 1519938900 2018.03.01 21:15 20.84385000 20.79585000 20.79085000 20.84585000 20.83741693 0.02634724 1192 1519939800 2018.03.01 21:30 20.79685000 20.78485000 20.77785000 20.80085000 20.83241056 0.02655721 1513 1519940700 2018.03.01 21:45 20.78585000 20.75085000 20.74585000 20.78785000 20.82464289 0.03097018 1404 1519941600 2018.03.01 22:00 20.75185000 20.73285000 20.72085000 20.75685000 20.81590071 0.03481186 1000 1519942500 2018.03.01 22:15 20.73285000 20.74115000 20.72985000 20.75085000 20.80878159 0.03707424 589 1519943400 2018.03.01 22:30 20.74005000 20.73985000 20.72885000 20.74285000 20.80221668 0.04080795 529 1519944300 2018.03.01 22:45 20.74085000 20.74085000 20.72825000 20.74285000 20.79637223 0.04144081 446 1519945200 2018.03.01 23:00 20.73995000 20.74485000 20.72785000 20.74485000 20.79146535 0.04206489 318 1519946100 2018.03.01 23:15 20.74485000 20.73585000 20.73325000 20.74485000 20.78616865 0.04220262 202 1519947000 2018.03.01 23:30 20.73385000 20.73685000 20.72995000 20.73885000 20.78147164 0.04399263 283 1519947900 2018.03.01 23:45 20.73585000 20.72785000 20.72585000 20.73785000 20.77636482 0.04597305 285 1519977600 2018.03.02 08:00 20.69885000 20.71085000 20.69785000 20.71585000 20.77012531 0.04851825 1175 1519978500 2018.03.02 08:15 20.70985000 20.71985000 20.70785000 20.71985000 20.76533718 0.04934853 1424 1519979400 2018.03.02 08:30 20.71885000 20.71615000 20.71285000 20.72285000 20.76065269 0.05014417 1907 1519980300 2018.03.02 08:45 20.71625000 20.71535000 20.70875000 20.71905000 20.75633815 0.05013514 172 1519981200 2018.03.02 09:00 20.71755000 20.72475000 20.71705000 20.74585000 20.75332975 0.04860576 419 1519982100 2018.03.02 09:15 20.72515000 20.73345000 20.71505000 20.73865000 20.75143644 0.04492654 370 1519983000 2018.03.02 09:30 20.73405000 20.73685000 20.72825000 20.74215000 20.75004726 0.03873685 420 1519983900 2018.03.02 09:45 20.73675000 20.71875000 20.70995000 20.74465000 20.74706657 0.03155895 811 1519984800 2018.03.02 10:00 20.71785000 20.71685000 20.70955000 20.73585000 20.74418880 0.02257038 1069 1519985700 2018.03.02 10:15 20.71785000 20.71615000 20.71315000 20.72885000 20.74151844 0.01893680 854 1519986600 2018.03.02 10:30 20.71585000 20.69725000 20.69575000 20.71675000 20.73730240 0.01628839 753 1519987500 2018.03.02 10:45 20.69785000 20.69525000 20.69045000 20.69945000 20.73329741 0.01620783 1218 1519988400 2018.03.02 11:00 20.69525000 20.70085000 20.68765000 20.70585000 20.73020718 0.01625420 1014 1519989300 2018.03.02 11:15 20.70085000 20.68144000 20.68074000 20.70185000 20.72556268 0.01756343 978 1519990200 2018.03.02 11:30 20.68144000 20.68415000 20.67685000 20.68985000 20.72161862 0.01837463 572 1519991100 2018.03.02 11:45 20.68485000 20.68485000 20.67485000 20.68585000 20.71811685 0.01876182 619 1519992000 2018.03.02 12:00 20.68485000 20.68285000 20.67385000 20.68685000 20.71475810 0.01863792 922 1519992900 2018.03.02 12:15 20.68285000 20.66285000 20.66085000 20.68385000 20.70981447 0.02047068 579 1519993800 2018.03.02 12:30 20.66185000 20.65585000 20.64685000 20.66385000 20.70467500 0.02226845 1606 1519994700 2018.03.02 12:45 20.65685000 20.65035000 20.65025000 20.66885000 20.69950119 0.02444197 2432 1519995600 2018.03.02 13:00 20.65085000 20.61205000 20.60705000 20.65585000 20.69117250 0.03118734 3452 1519996500 2018.03.02 13:15 20.61285000 20.62885000 20.60105000 20.62885000 20.68523703 0.03399829 1871 1519997400 2018.03.02 13:30 20.62885000 20.62595000 20.61415000 20.63185000 20.67959064 0.03642797 1950 1519998300 2018.03.02 13:45 20.62685000 20.64765000 20.62155000 20.64805000 20.67654868 0.03664902 1048 1519999200 2018.03.02 14:00 20.64765000 20.64125000 20.64035000 20.65185000 20.67318690 0.03626123 738 1520000100 2018.03.02 14:15 20.64005000 20.63385000 20.62725000 20.64145000 20.66944053 0.03505001 1021 1520001000 2018.03.02 14:30 20.63385000 20.62285000 20.61875000 20.63385000 20.66500333 0.03341693 737 1520001900 2018.03.02 14:45 20.62345000 20.64385000 20.62085000 20.64785000 20.66298873 0.03155393 790 1520002800 2018.03.02 15:00 20.64305000 20.63425000 20.62325000 20.64485000 20.66025171 0.02972674 1024 1520003700 2018.03.02 15:15 20.63425000 20.64264000 20.62695000 20.65125000 20.65857440 0.02707392 1176 1520004600 2018.03.02 15:30 20.64424000 20.63885000 20.62485000 20.64485000 20.65669589 0.02573351 1150 1520005500 2018.03.02 15:45 20.63785000 20.65285000 20.63785000 20.68385000 20.65632961 0.02418450 1607 1520006400 2018.03.02 16:00 20.65385000 20.66285000 20.64525000 20.66585000 20.65695060 0.02228846 1066 1520007300 2018.03.02 16:15 20.66385000 20.64385000 20.64285000 20.67485000 20.65570293 0.02129917 1038 1520008200 2018.03.02 16:30 20.64385000 20.66185000 20.64335000 20.67185000 20.65628836 0.02064436 1201 1520009100 2018.03.02 16:45 20.66285000 20.64585000 20.64525000 20.67785000 20.65529423 0.01919680 1742 1520010000 2018.03.02 17:00 20.64625000 20.61055000 20.60585000 20.64985000 20.65103288 0.01806970 2402 1520010900 2018.03.02 17:15 20.61105000 20.60105000 20.59805000 20.61685000 20.64627260 0.01848354 1452 1520011800 2018.03.02 17:30 20.60105000 20.61885000 20.59885000 20.62685000 20.64366093 0.01810640 1748 1520012700 2018.03.02 17:45 20.61985000 20.62385000 20.61135000 20.62685000 20.64177417 0.01774532 1417 1520013600 2018.03.02 18:00 20.62485000 20.63475000 20.61295000 20.63645000 20.64110520 0.01629911 1773 1520014500 2018.03.02 18:15 20.63475000 20.62575000 20.62235000 20.64015000 20.63964280 0.01600474 1801 1520015400 2018.03.02 18:30 20.62575000 20.60035000 20.59745000 20.62995000 20.63590063 0.01727960 1039 1520016300 2018.03.02 18:45 20.60035000 20.60375000 20.59415000 20.60565000 20.63283867 0.01816545 731 1520017200 2018.03.02 19:00 20.60285000 20.60495000 20.60035000 20.61665000 20.63018260 0.01895450 484 1520018100 2018.03.02 19:15 20.60435000 20.62435000 20.60345000 20.62935000 20.62962712 0.01898131 444 1520019000 2018.03.02 19:30 20.62435000 20.62755000 20.61785000 20.62965000 20.62942930 0.01893271 329 1520019900 2018.03.02 19:45 20.62685000 20.61095000 20.60785000 20.62845000 20.62766936 0.01910224 311 1520020800 2018.03.02 20:00 20.61165000 20.60035000 20.59035000 20.61165000 20.62506752 0.02005589 337 1520021700 2018.03.02 20:15 20.60025000 20.59225000 20.58935000 20.60325000 20.62194204 0.02110526 238 1520022600 2018.03.02 20:30 20.59125000 20.59205000 20.58605000 20.59485000 20.61909518 0.02199661 390 1520023500 2018.03.02 20:45 20.59205000 20.58855000 20.58685000 20.59295000 20.61618612 0.02190394 439 1520024400 2018.03.02 21:00 20.58755000 20.58035000 20.57485000 20.58885000 20.61277315 0.02087753 1301 1520025300 2018.03.02 21:15 20.58085000 20.58575000 20.57985000 20.58795000 20.61019952 0.02061839 351 1520026200 2018.03.02 21:30 20.58575000 20.58145000 20.57995000 20.58795000 20.60746147 0.01807412 289 1520027100 2018.03.02 21:45 20.58145000 20.57485000 20.57415000 20.58145000 20.60435561 0.01717627 334 1520028000 2018.03.02 22:00 20.57485000 20.58185000 20.57185000 20.58685000 20.60221222 0.01777194 864 1520028900 2018.03.02 22:15 20.58185000 20.57485000 20.57435000 20.59085000 20.59960630 0.01885763 1137 1520029800 2018.03.02 22:30 20.57465000 20.57075000 20.56785000 20.58085000 20.59685808 0.01956416 1142 1520030700 2018.03.02 22:45 20.56985000 20.57415000 20.56285000 20.57415000 20.59469540 0.01936886 285 1520031600 2018.03.02 23:00 20.57415000 20.57665000 20.57175000 20.58005000 20.59297679 0.01761587 150 1520032500 2018.03.02 23:15 20.57765000 20.58355000 20.57765000 20.58455000 20.59207900 0.01609811 119 1520033400 2018.03.02 23:30 20.58355000 20.58405000 20.57985000 20.58645000 20.59131434 0.01604217 130 1520034300 2018.03.02 23:45 20.58405000 20.58265000 20.57905000 20.58555000 20.59048916 0.01584979 104 1520236800 2018.03.05 08:00 20.59385000 20.60125000 20.58925000 20.60215000 20.59151400 0.01580545 472 1520237700 2018.03.05 08:15 20.60125000 20.60535000 20.59845000 20.61105000 20.59283172 0.01467170 419 1520238600 2018.03.05 08:30 20.60585000 20.63545000 20.60585000 20.63785000 20.59689060 0.01716285 371 1520239500 2018.03.05 08:45 20.63545000 20.65285000 20.63545000 20.65425000 20.60222007 0.02308628 290 1520240400 2018.03.05 09:00 20.65455000 20.68155000 20.64375000 20.68385000 20.60977530 0.03183540 712 1520241300 2018.03.05 09:15 20.68155000 20.67395000 20.66925000 20.70625000 20.61588718 0.03704003 1397 1520242200 2018.03.05 09:30 20.67445000 20.64685000 20.64645000 20.67585000 20.61883602 0.03851050 815 1520243100 2018.03.05 09:45 20.64765000 20.68195000 20.64525000 20.68765000 20.62484687 0.04267008 573 1520244000 2018.03.05 10:00 20.68145000 20.65125000 20.63595000 20.68645000 20.62736146 0.04286412 875 1520244900 2018.03.05 10:15 20.65195000 20.63195000 20.61855000 20.66155000 20.62779846 0.04201324 764 1520245800 2018.03.05 10:30 20.63245000 20.63495000 20.62235000 20.64535000 20.62847956 0.04096475 693 1520246700 2018.03.05 10:45 20.63455000 20.59485000 20.58395000 20.63625000 20.62527674 0.03900505 2122 1520247600 2018.03.05 11:00 20.59585000 20.58145000 20.57805000 20.60285000 20.62110277 0.03825238 1455 1520248500 2018.03.05 11:15 20.58145000 20.59084000 20.57235000 20.59504000 20.61822060 0.03722443 1038 1520249400 2018.03.05 11:30 20.59184000 20.59175000 20.58654000 20.61134000 20.61569959 0.03622955 1334 1520250300 2018.03.05 11:45 20.59185000 20.58385000 20.57685000 20.59485000 20.61266630 0.03608682 799 1520251200 2018.03.05 12:00 20.58385000 20.58885000 20.58385000 20.59585000 20.61039808 0.03604794 805 1520252100 2018.03.05 12:15 20.58885000 20.58485000 20.58085000 20.60585000 20.60796493 0.03665989 996 1520253000 2018.03.05 12:30 20.58485000 20.60085000 20.57455000 20.60425000 20.60728731 0.03653037 985 1520253900 2018.03.05 12:45 20.60085000 20.62085000 20.59595000 20.62615000 20.60857900 0.03574294 1032 1520254800 2018.03.05 13:00 20.62075000 20.63455000 20.61885000 20.63535000 20.61105243 0.03523070 930 1520255700 2018.03.05 13:15 20.63455000 20.63385000 20.62885000 20.63585000 20.61322363 0.03478936 588 1520256600 2018.03.05 13:30 20.63285000 20.65675000 20.63285000 20.66145000 20.61736899 0.03452780 1255 1520257500 2018.03.05 13:45 20.65675000 20.65035000 20.64815000 20.65755000 20.62051004 0.03377106 1182 1520258400 2018.03.05 14:00 20.65035000 20.65545000 20.64785000 20.65985000 20.62383766 0.03161887 676 1520259300 2018.03.05 14:15 20.65545000 20.68245000 20.64985000 20.68335000 20.62941979 0.03263415 687 1520260200 2018.03.05 14:30 20.68285000 20.65325000 20.65125000 20.68385000 20.63168933 0.03320081 603 1520261100 2018.03.05 14:45 20.65325000 20.65585000 20.64405000 20.65785000 20.63399035 0.03234399 854 1520262000 2018.03.05 15:00 20.65685000 20.64185000 20.63955000 20.66255000 20.63473888 0.03241355 580 1520262900 2018.03.05 15:15 20.64155000 20.63585000 20.63185000 20.64385000 20.63484470 0.03244482 565 1520263800 2018.03.05 15:30 20.63685000 20.64185000 20.63585000 20.64585000 20.63551188 0.03271119 551 1520264700 2018.03.05 15:45 20.64085000 20.64545000 20.63635000 20.65085000 20.63645836 0.03178319 451 1520265600 2018.03.05 16:00 20.64545000 20.64325000 20.64325000 20.65485000 20.63710519 0.02950312 607 1520266500 2018.03.05 16:15 20.64385000 20.62285000 20.62095000 20.64785000 20.63574755 0.02755834 842 1520267400 2018.03.05 16:30 20.62285000 20.63325000 20.62185000 20.64485000 20.63550969 0.02572701 1155 1520268300 2018.03.05 16:45 20.63325000 20.61524000 20.61185000 20.63785000 20.63357924 0.02345763 1005 1520269200 2018.03.05 17:00 20.61534000 20.63045000 20.60814000 20.63295000 20.63328122 0.02127945 2009 1520270100 2018.03.05 17:15 20.63045000 20.62295000 20.62085000 20.63555000 20.63229729 0.01878345 880 1520271000 2018.03.05 17:30 20.62295000 20.60285000 20.60285000 20.63485000 20.62949279 0.01979804 1420 1520271900 2018.03.05 17:45 20.60285000 20.61285000 20.60095000 20.62015000 20.62790776 0.02081660 1180 1520272800 2018.03.05 18:00 20.61235000 20.61445000 20.60595000 20.62095000 20.62662607 0.02159980 1260 1520273700 2018.03.05 18:15 20.61385000 20.59345000 20.57795000 20.61715000 20.62346644 0.02419199 951 1520274600 2018.03.05 18:30 20.59345000 20.62085000 20.59165000 20.62165000 20.62321726 0.02313843 784 1520275500 2018.03.05 18:45 20.62085000 20.62435000 20.61045000 20.62445000 20.62332514 0.02228595 554 1520276400 2018.03.05 19:00 20.62385000 20.62785000 20.61885000 20.63485000 20.62375608 0.02096680 435 1520277300 2018.03.05 19:15 20.62885000 20.62485000 20.60585000 20.63085000 20.62386026 0.01632504 440 1520278200 2018.03.05 19:30 20.62485000 20.63185000 20.61785000 20.63185000 20.62462119 0.01490453 426 1520279100 2018.03.05 19:45 20.63285000 20.59585000 20.59585000 20.63285000 20.62188108 0.01481473 686 1520280000 2018.03.05 20:00 20.59685000 20.61385000 20.59475000 20.61385000 20.62111621 0.01430439 2413 1520280900 2018.03.05 20:15 20.61285000 20.61915000 20.60835000 20.61925000 20.62092895 0.01393821 2168 1520281800 2018.03.05 20:30 20.61915000 20.60425000 20.60425000 20.62305000 20.61934048 0.01363279 928 1520282700 2018.03.05 20:45 20.60425000 20.61505000 20.60215000 20.61505000 20.61893186 0.01233480 281 1520283600 2018.03.05 21:00 20.61505000 20.60815000 20.60545000 20.61965000 20.61790502 0.01117596 229 1520284500 2018.03.05 21:15 20.60805000 20.60345000 20.60115000 20.61195000 20.61652835 0.01140557 235 1520285400 2018.03.05 21:30 20.60385000 20.61385000 20.60305000 20.61635000 20.61627327 0.01075351 217 1520286300 2018.03.05 21:45 20.61375000 20.61565000 20.61105000 20.62015000 20.61621391 0.01074396 227 1520287200 2018.03.05 22:00 20.61565000 20.61765000 20.61035000 20.61905000 20.61635068 0.01029480 247 1520288100 2018.03.05 22:15 20.61785000 20.61555000 20.61415000 20.62175000 20.61627443 0.01017117 253 1520289000 2018.03.05 22:30 20.61555000 20.61025000 20.60875000 20.61765000 20.61570067 0.00970359 188 1520289900 2018.03.05 22:45 20.60925000 20.59505000 20.59505000 20.60955000 20.61373394 0.01045863 227 1520290800 2018.03.05 23:00 20.59505000 20.59755000 20.59505000 20.60305000 20.61219261 0.01099063 174 1520291700 2018.03.05 23:15 20.59785000 20.59955000 20.59545000 20.59965000 20.61098855 0.01067545 70 1520292600 2018.03.05 23:30 20.59875000 20.58965000 20.58915000 20.59905000 20.60895631 0.01169346 219 1520293500 2018.03.05 23:45 20.58995000 20.59535000 20.58995000 20.59855000 20.60766047 0.01173898 231 1520323200 2018.03.06 08:00 20.58095000 20.57345000 20.57345000 20.58175000 20.60440233 0.01350009 67 1520324100 2018.03.06 08:15 20.57365000 20.58055000 20.56875000 20.58255000 20.60213068 0.01402472 90 1520325000 2018.03.06 08:30 20.58145000 20.59295000 20.58045000 20.59585000 20.60125633 0.01259960 97 1520325900 2018.03.06 08:45 20.59195000 20.59765000 20.59115000 20.60545000 20.60091287 0.01261770 178 1520326800 2018.03.06 09:00 20.59955000 20.59885000 20.59155000 20.60565000 20.60071641 0.01231208 256 1520327700 2018.03.06 09:15 20.59805000 20.59835000 20.59125000 20.60745000 20.60049103 0.01162407 501 1520328600 2018.03.06 09:30 20.59875000 20.58065000 20.56635000 20.60145000 20.59860141 0.01247636 655 1520329500 2018.03.06 09:45 20.57965000 20.60315000 20.57895000 20.60915000 20.59903461 0.01194539 623 1520330400 2018.03.06 10:00 20.60215000 20.59115000 20.58525000 20.60795000 20.59828370 0.01189243 655 1520331300 2018.03.06 10:15 20.59055000 20.58025000 20.58025000 20.59365000 20.59656620 0.01249463 592 1520332200 2018.03.06 10:30 20.58025000 20.58685000 20.57635000 20.59345000 20.59564085 0.01207133 654 1520333100 2018.03.06 10:45 20.58785000 20.59085000 20.57885000 20.59185000 20.59518458 0.01123634 509 1520334000 2018.03.06 11:00 20.59025000 20.58345000 20.58205000 20.59485000 20.59406700 0.01021737 651 1520334900 2018.03.06 11:15 20.58345000 20.59985000 20.58125000 20.59985000 20.59461776 0.00923437 490 1520335800 2018.03.06 11:30 20.60115000 20.58605000 20.58335000 20.60115000 20.59380178 0.00846081 713 1520336700 2018.03.06 11:45 20.58605000 20.57645000 20.57395000 20.58685000 20.59214923 0.00878390 891 1520337600 2018.03.06 12:00 20.57625000 20.58895000 20.57535000 20.59245000 20.59184454 0.00864931 733 1520338500 2018.03.06 12:15 20.58895000 20.59555000 20.58105000 20.59565000 20.59219744 0.00862019 645 1520339400 2018.03.06 12:30 20.59565000 20.57715000 20.57715000 20.60005000 20.59076435 0.00882244 489 1520340300 2018.03.06 12:45 20.57745000 20.57485000 20.56685000 20.58255000 20.58924870 0.00910551 526 1520341200 2018.03.06 13:00 20.57425000 20.55585000 20.55405000 20.58085000 20.58606787 0.01103746 851 1520342100 2018.03.06 13:15 20.55595000 20.49315000 20.49055000 20.56285000 20.57721855 0.02385212 1714 1520343000 2018.03.06 13:30 20.49315000 20.48685000 20.47615000 20.49575000 20.56861202 0.03225309 2044 1520343900 2018.03.06 13:45 20.48685000 20.46285000 20.45385000 20.48885000 20.55853945 0.04120655 1606 1520344800 2018.03.06 14:00 20.46285000 20.46525000 20.45885000 20.47975000 20.54965474 0.04717655 945 1520345700 2018.03.06 14:15 20.46525000 20.47085000 20.45925000 20.47725000 20.54214953 0.05090838 692 1520346600 2018.03.06 14:30 20.47085000 20.46845000 20.46385000 20.47795000 20.53513052 0.05454478 632 1520347500 2018.03.06 14:45 20.46845000 20.45385000 20.44435000 20.46845000 20.52738952 0.05725336 950 1520348400 2018.03.06 15:00 20.45385000 20.44795000 20.44795000 20.45595000 20.51982385 0.05997398 569 1520349300 2018.03.06 15:15 20.44795000 20.46785000 20.44685000 20.46815000 20.51487396 0.06075281 454 1520350200 2018.03.06 15:30 20.46785000 20.47025000 20.46505000 20.47285000 20.51062406 0.06035313 339 1520351100 2018.03.06 15:45 20.46985000 20.45365000 20.44635000 20.46985000 20.50519796 0.06002369 615 1520352000 2018.03.06 16:00 20.45365000 20.45285000 20.45045000 20.46115000 20.50021244 0.05941891 765 1520352900 2018.03.06 16:15 20.45335000 20.48645000 20.45235000 20.48905000 20.49890173 0.05534043 1336 1520353800 2018.03.06 16:30 20.48585000 20.48615000 20.48465000 20.50005000 20.49768728 0.05195546 1680 1520354700 2018.03.06 16:45 20.48655000 20.48345000 20.48295000 20.49675000 20.49633135 0.04898571 1156 1520355600 2018.03.06 17:00 20.48325000 20.46615000 20.46585000 20.48385000 20.49345694 0.04465059 1452 1520356500 2018.03.06 17:15 20.46665000 20.47635000 20.45485000 20.47695000 20.49182770 0.03823988 934 1520357400 2018.03.06 17:30 20.47635000 20.47735000 20.47285000 20.48565000 20.49044887 0.03283464 859 1520358300 2018.03.06 17:45 20.47825000 20.48885000 20.46825000 20.49095000 20.49029660 0.02678808 873 1520359200 2018.03.06 18:00 20.48835000 20.45585000 20.45195000 20.49145000 20.48701597 0.02108039 1031 1520360100 2018.03.06 18:15 20.45585000 20.46355000 20.45305000 20.46635000 20.48478112 0.01988907 793 1520361000 2018.03.06 18:30 20.46355000 20.45905000 20.45655000 20.47585000 20.48233053 0.01874804 541 1520361900 2018.03.06 18:45 20.45865000 20.45495000 20.45235000 20.46825000 20.47972286 0.01729792 377 1520362800 2018.03.06 19:00 20.45385000 20.46895000 20.45285000 20.47025000 20.47869688 0.01645620 595 1520363700 2018.03.06 19:15 20.46895000 20.46875000 20.46865000 20.47475000 20.47774956 0.01588787 414 1520364600 2018.03.06 19:30 20.46955000 20.47405000 20.46065000 20.47405000 20.47739722 0.01555340 258 1520365500 2018.03.06 19:45 20.47395000 20.48565000 20.46625000 20.49285000 20.47818320 0.01519116 383 1520366400 2018.03.06 20:00 20.48645000 20.48175000 20.47675000 20.48855000 20.47852289 0.01380710 308 1520367300 2018.03.06 20:15 20.48175000 20.46955000 20.46865000 20.48175000 20.47766833 0.01330964 240 1520368200 2018.03.06 20:30 20.46955000 20.46385000 20.46275000 20.47885000 20.47635230 0.01295200 217 1520369100 2018.03.06 20:45 20.46385000 20.46325000 20.45835000 20.46805000 20.47510446 0.01181592 257 1520370000 2018.03.06 21:00 20.46335000 20.45725000 20.45525000 20.46395000 20.47340404 0.01102857 216 1520370900 2018.03.06 21:15 20.45625000 20.45515000 20.45445000 20.46085000 20.47166556 0.01099769 182 1520371800 2018.03.06 21:30 20.45485000 20.45625000 20.45325000 20.45815000 20.47019741 0.01073321 212 1520372700 2018.03.06 21:45 20.45685000 20.45885000 20.45585000 20.46785000 20.46911670 0.01037781 271 1520373600 2018.03.06 22:00 20.45785000 20.46785000 20.45785000 20.46885000 20.46899606 0.01034063 204 1520374500 2018.03.06 22:15 20.46685000 20.46185000 20.45885000 20.46985000 20.46831549 0.01019904 211 1520375400 2018.03.06 22:30 20.46185000 20.45885000 20.45485000 20.46585000 20.46741401 0.01002623 198 1520376300 2018.03.06 22:45 20.45985000 20.47085000 20.45585000 20.47085000 20.46774125 0.00894176 216 1520377200 2018.03.06 23:00 20.47185000 20.46415000 20.46365000 20.47295000 20.46739923 0.00848069 168 1520378100 2018.03.06 23:15 20.46395000 20.47195000 20.46295000 20.47205000 20.46783263 0.00859823 109 1520379000 2018.03.06 23:30 20.47095000 20.45505000 20.45455000 20.47175000 20.46661524 0.00859646 139 1520379900 2018.03.06 23:45 20.45585000 20.45475000 20.45425000 20.45915000 20.46548522 0.00852834 77 1520409600 2018.03.07 08:00 20.43385000 20.42785000 20.42435000 20.43485000 20.46190091 0.01186056 2075 1520410500 2018.03.07 08:15 20.42665000 20.42385000 20.41985000 20.42985000 20.45827701 0.01477383 3098 1520411400 2018.03.07 08:30 20.42385000 20.41785000 20.41185000 20.42685000 20.45442682 0.01739825 1078 1520412300 2018.03.07 08:45 20.41785000 20.42485000 20.41355000 20.42585000 20.45160998 0.01761917 1001 1520413200 2018.03.07 09:00 20.42575000 20.43235000 20.42575000 20.43685000 20.44977570 0.01706834 809 1520414100 2018.03.07 09:15 20.43285000 20.44225000 20.42945000 20.44785000 20.44905896 0.01665880 905 1520415000 2018.03.07 09:30 20.44285000 20.44485000 20.44205000 20.45085000 20.44865811 0.01639435 557 1520415900 2018.03.07 09:45 20.44405000 20.46235000 20.44385000 20.46535000 20.44996210 0.01626435 471 1520416800 2018.03.07 10:00 20.46375000 20.44685000 20.44465000 20.47185000 20.44966571 0.01619958 755 1520417700 2018.03.07 10:15 20.44685000 20.46565000 20.44685000 20.46635000 20.45118802 0.01654122 653 1520418600 2018.03.07 10:30 20.46515000 20.45895000 20.45465000 20.46785000 20.45192726 0.01663652 603 1520419500 2018.03.07 10:45 20.45945000 20.46185000 20.45585000 20.46695000 20.45287228 0.01680588 487 1520420400 2018.03.07 11:00 20.46285000 20.43985000 20.43915000 20.46885000 20.45163206 0.01650686 486 1520421300 2018.03.07 11:15 20.43985000 20.44705000 20.43485000 20.45025000 20.45119568 0.01630491 620 1520422200 2018.03.07 11:30 20.44785000 20.43935000 20.43365000 20.45165000 20.45006752 0.01622198 794 1520423100 2018.03.07 11:45 20.43935000 20.46825000 20.43465000 20.46825000 20.45179918 0.01643154 557 1520424000 2018.03.07 12:00 20.46875000 20.45455000 20.45455000 20.46915000 20.45206117 0.01628871 697 1520424900 2018.03.07 12:15 20.45455000 20.45175000 20.44285000 20.45895000 20.45203153 0.01565856 633 1520425800 2018.03.07 12:30 20.45305000 20.43295000 20.42285000 20.45305000 20.45021424 0.01550234 923 1520426700 2018.03.07 12:45 20.43295000 20.43485000 20.42385000 20.43685000 20.44875098 0.01532234 418 1520427600 2018.03.07 13:00 20.43485000 20.44285000 20.43185000 20.44685000 20.44818898 0.01450464 344 1520428500 2018.03.07 13:15 20.44285000 20.45485000 20.44185000 20.45785000 20.44882337 0.01363464 395 1520429400 2018.03.07 13:30 20.45485000 20.45785000 20.45255000 20.46185000 20.44968304 0.01199217 266 1520430300 2018.03.07 13:45 20.45785000 20.47275000 20.45295000 20.47275000 20.45187990 0.01184819 459 1520431200 2018.03.07 14:00 20.47335000 20.47685000 20.47055000 20.48995000 20.45425800 0.01239534 708 1520432100 2018.03.07 14:15 20.47685000 20.47885000 20.47065000 20.48515000 20.45660010 0.01342754 432 1520433000 2018.03.07 14:30 20.47985000 20.47365000 20.47055000 20.48315000 20.45822390 0.01386390 428 1520433900 2018.03.07 14:45 20.47325000 20.47395000 20.46485000 20.47785000 20.45972162 0.01451223 586 1520434800 2018.03.07 15:00 20.47395000 20.46674000 20.46644000 20.48395000 20.46039004 0.01442130 1248 1520435700 2018.03.07 15:15 20.46794000 20.47884000 20.46724000 20.49485000 20.46214718 0.01529513 1318 1520436600 2018.03.07 15:30 20.47884000 20.48695000 20.46675000 20.48785000 20.46450935 0.01676882 1075 1520437500 2018.03.07 15:45 20.48745000 20.47895000 20.47725000 20.49175000 20.46588465 0.01743430 740 1520438400 2018.03.07 16:00 20.47895000 20.47995000 20.47735000 20.49085000 20.46722421 0.01704641 951 1520439300 2018.03.07 16:15 20.47995000 20.48025000 20.46705000 20.48305000 20.46846476 0.01695979 462 1520440200 2018.03.07 16:30 20.48025000 20.47545000 20.46405000 20.49235000 20.46913002 0.01585373 1044 1520441100 2018.03.07 16:45 20.47545000 20.47834000 20.47265000 20.48785000 20.47000716 0.01615004 765 1520442000 2018.03.07 17:00 20.47834000 20.47585000 20.46075000 20.48084000 20.47056362 0.01592316 1196 1520442900 2018.03.07 17:15 20.47555000 20.50885000 20.47225000 20.51875000 20.47420994 0.01797382 1729 1520443800 2018.03.07 17:30 20.50875000 20.50385000 20.48985000 20.51085000 20.47703281 0.01705541 1014 1520444700 2018.03.07 17:45 20.50335000 20.48465000 20.47615000 20.50515000 20.47775825 0.01435612 1325 1520445600 2018.03.07 18:00 20.48395000 20.49025000 20.48285000 20.50285000 20.47894794 0.01231703 891 1520446500 2018.03.07 18:15 20.48975000 20.51785000 20.48775000 20.52745000 20.48265290 0.01375518 755 1520447400 2018.03.07 18:30 20.51835000 20.51475000 20.50725000 20.52075000 20.48570977 0.01434206 478 1520448300 2018.03.07 18:45 20.51425000 20.50685000 20.50105000 20.52025000 20.48772312 0.01483839 609 1520449200 2018.03.07 19:00 20.50685000 20.50395000 20.48555000 20.50785000 20.48926854 0.01513786 734 1520450100 2018.03.07 19:15 20.50365000 20.50545000 20.49265000 20.51095000 20.49080963 0.01546592 497 1520451000 2018.03.07 19:30 20.50625000 20.50985000 20.50175000 20.51285000 20.49262300 0.01564966 452 1520451900 2018.03.07 19:45 20.50985000 20.49785000 20.49785000 20.51185000 20.49312081 0.01514727 315 1520452800 2018.03.07 20:00 20.49885000 20.50115000 20.49885000 20.50385000 20.49388549 0.01403977 256 1520453700 2018.03.07 20:15 20.50085000 20.49505000 20.49355000 20.50355000 20.49399640 0.01362619 301 1520454600 2018.03.07 20:30 20.49525000 20.47785000 20.47785000 20.50275000 20.49245865 0.01413069 302 1520455500 2018.03.07 20:45 20.47785000 20.48735000 20.47785000 20.49075000 20.49197211 0.01394067 410 1520456400 2018.03.07 21:00 20.48735000 20.49305000 20.48315000 20.49305000 20.49207477 0.01365561 298 1520457300 2018.03.07 21:15 20.49305000 20.49225000 20.48795000 20.49555000 20.49209145 0.01339233 412 1520458200 2018.03.07 21:30 20.49225000 20.49475000 20.48785000 20.49705000 20.49234465 0.01278455 209 1520459100 2018.03.07 21:45 20.49475000 20.49245000 20.47965000 20.49495000 20.49235468 0.01239078 497 1520460000 2018.03.07 22:00 20.49245000 20.48915000 20.48585000 20.49585000 20.49204947 0.01200765 323 1520460900 2018.03.07 22:15 20.48915000 20.48755000 20.47965000 20.48915000 20.49162095 0.01165171 231 1520461800 2018.03.07 22:30 20.48755000 20.48265000 20.48125000 20.48895000 20.49076658 0.01187110 324 1520462700 2018.03.07 22:45 20.48265000 20.47985000 20.47915000 20.48345000 20.48972690 0.01252851 185 1520463600 2018.03.07 23:00 20.47985000 20.47845000 20.47705000 20.48155000 20.48865291 0.01329128 133 1520464500 2018.03.07 23:15 20.47845000 20.48375000 20.47845000 20.48375000 20.48818597 0.01183926 73 1520465400 2018.03.07 23:30 20.48375000 20.47735000 20.47525000 20.48375000 20.48715397 0.01092442 127 1520466300 2018.03.07 23:45 20.47735000 20.48275000 20.47735000 20.48335000 20.48673455 0.01019821 118 1520496000 2018.03.08 08:00 20.49325000 20.48865000 20.48595000 20.49595000 20.48691697 0.00939475 173 1520496900 2018.03.08 08:15 20.49005000 20.48785000 20.48395000 20.49105000 20.48700583 0.00841264 150 1520497800 2018.03.08 08:30 20.48785000 20.48855000 20.48445000 20.48865000 20.48715289 0.00667481 131 1520498700 2018.03.08 08:45 20.48855000 20.50315000 20.48575000 20.50545000 20.48867643 0.00712871 264 1520499600 2018.03.08 09:00 20.50315000 20.50035000 20.49385000 20.50545000 20.48978820 0.00723059 440 1520500500 2018.03.08 09:15 20.50035000 20.49575000 20.49325000 20.50035000 20.49035599 0.00740463 683 1520501400 2018.03.08 09:30 20.49575000 20.47855000 20.47765000 20.49905000 20.48923161 0.00710043 1054 1520502300 2018.03.08 09:45 20.47855000 20.48165000 20.47655000 20.48685000 20.48850955 0.00719358 969 1520503200 2018.03.08 10:00 20.48165000 20.49045000 20.47535000 20.49045000 20.48869435 0.00715565 994 1520504100 2018.03.08 10:15 20.49065000 20.48965000 20.48695000 20.49455000 20.48878537 0.00712829 753 1520505000 2018.03.08 10:30 20.48965000 20.49745000 20.48585000 20.49745000 20.48961057 0.00742258 831 1520505900 2018.03.08 10:45 20.49745000 20.51385000 20.49135000 20.51725000 20.49191909 0.00963419 1048 1520506800 2018.03.08 11:00 20.51385000 20.51715000 20.51065000 20.52985000 20.49432203 0.01174579 794 1520507700 2018.03.08 11:15 20.51715000 20.51325000 20.50975000 20.51885000 20.49612470 0.01291548 429 1520508600 2018.03.08 11:30 20.51305000 20.52285000 20.51085000 20.52555000 20.49866996 0.01459287 508 1520509500 2018.03.08 11:45 20.52275000 20.52385000 20.51995000 20.53425000 20.50106806 0.01570439 552 1520510400 2018.03.08 12:00 20.52395000 20.51985000 20.51685000 20.53185000 20.50285682 0.01592021 423 1520511300 2018.03.08 12:15 20.52085000 20.52385000 20.51385000 20.52485000 20.50485617 0.01653166 272 1520512200 2018.03.08 12:30 20.52385000 20.53085000 20.51685000 20.53085000 20.50733177 0.01694021 596 1520513100 2018.03.08 12:45 20.52985000 20.53455000 20.52485000 20.53485000 20.50992398 0.01766531 262 1520514000 2018.03.08 13:00 20.53455000 20.54385000 20.53455000 20.54685000 20.51315503 0.01925429 680 1520514900 2018.03.08 13:15 20.54385000 20.55065000 20.54025000 20.55275000 20.51672598 0.02090720 374 1520515800 2018.03.08 13:30 20.55115000 20.54985000 20.54385000 20.55285000 20.51988065 0.02188575 392 1520516700 2018.03.08 13:45 20.54985000 20.53895000 20.53795000 20.55315000 20.52169678 0.02238470 337 1520517600 2018.03.08 14:00 20.53895000 20.53035000 20.52725000 20.53915000 20.52252090 0.02213282 376 1520518500 2018.03.08 14:15 20.52925000 20.54445000 20.52795000 20.54705000 20.52460938 0.02222206 299 1520519400 2018.03.08 14:30 20.54385000 20.54084000 20.54084000 20.55305000 20.52615515 0.02021293 893 1520520300 2018.03.08 14:45 20.54124000 20.48685000 20.45554000 20.54724000 20.52241181 0.01945333 3289 1520521200 2018.03.08 15:00 20.48665000 20.47205000 20.45935000 20.48785000 20.51761544 0.02180867 1820 1520522100 2018.03.08 15:15 20.47085000 20.45505000 20.45505000 20.47485000 20.51165683 0.02650188 1401 1520523000 2018.03.08 15:30 20.45555000 20.47085000 20.42285000 20.47215000 20.50777047 0.02914054 3535 1520523900 2018.03.08 15:45 20.47085000 20.49885000 20.46375000 20.52745000 20.50692090 0.02949833 3102 1520524800 2018.03.08 16:00 20.49785000 20.51385000 20.48985000 20.52245000 20.50758081 0.02920225 1814 1520525700 2018.03.08 16:15 20.51385000 20.53785000 20.50315000 20.53785000 20.51046359 0.02892299 1816 1520526600 2018.03.08 16:30 20.53885000 20.54595000 20.53685000 20.55185000 20.51384325 0.02888489 1639 1520527500 2018.03.08 16:45 20.54785000 20.58285000 20.53775000 20.58485000 20.52041532 0.03134087 1374 1520528400 2018.03.08 17:00 20.58385000 20.58085000 20.57985000 20.60085000 20.52617100 0.03355742 1868 1520529300 2018.03.08 17:15 20.57985000 20.59085000 20.57385000 20.59085000 20.53233091 0.03640954 952 1520530200 2018.03.08 17:30 20.59085000 20.60385000 20.58785000 20.60785000 20.53914225 0.04011969 1187 1520531100 2018.03.08 17:45 20.60385000 20.62185000 20.59685000 20.62685000 20.54701918 0.04505794 1325 1520532000 2018.03.08 18:00 20.62185000 20.60985000 20.60385000 20.62585000 20.55300307 0.04828107 1107 1520532900 2018.03.08 18:15 20.60985000 20.61225000 20.59785000 20.61795000 20.55864563 0.05133390 635 1520533800 2018.03.08 18:30 20.61225000 20.63385000 20.60975000 20.63925000 20.56580795 0.05576038 855 1520534700 2018.03.08 18:45 20.63385000 20.64085000 20.62985000 20.65785000 20.57295481 0.05982366 645 1520535600 2018.03.08 19:00 20.64005000 20.61985000 20.61845000 20.64585000 20.57742102 0.06123758 613 1520536500 2018.03.08 19:15 20.61985000 20.61935000 20.61255000 20.62585000 20.58141426 0.06263655 723 1520537400 2018.03.08 19:30 20.61985000 20.62525000 20.61815000 20.63015000 20.58558909 0.06389105 550 1520538300 2018.03.08 19:45 20.62505000 20.61745000 20.61525000 20.62785000 20.58862346 0.06109797 536 1520539200 2018.03.08 20:00 20.61785000 20.62655000 20.61665000 20.62795000 20.59223551 0.05655002 289 1520540100 2018.03.08 20:15 20.62655000 20.64945000 20.62345000 20.65175000 20.59768451 0.04973316 154 1520541000 2018.03.08 20:30 20.65035000 20.64955000 20.64815000 20.65775000 20.60262408 0.04259634 227 1520541900 2018.03.08 20:45 20.64955000 20.64665000 20.64545000 20.65995000 20.60681703 0.03685770 290 1520542800 2018.03.08 21:00 20.64645000 20.65525000 20.63975000 20.65525000 20.61142969 0.03167280 267 1520543700 2018.03.08 21:15 20.65525000 20.66425000 20.65215000 20.66945000 20.61646020 0.02850890 213 1520544600 2018.03.08 21:30 20.66455000 20.64935000 20.64485000 20.67145000 20.61959256 0.02397023 327 1520545500 2018.03.08 21:45 20.64935000 20.65815000 20.63515000 20.65955000 20.62326470 0.02296790 896 1520546400 2018.03.08 22:00 20.65845000 20.64555000 20.64045000 20.66015000 20.62538711 0.02073236 373 1520547300 2018.03.08 22:15 20.64615000 20.64935000 20.64385000 20.65535000 20.62766929 0.01898882 241 1520548200 2018.03.08 22:30 20.64935000 20.64245000 20.64245000 20.65245000 20.62907697 0.01786760 242 1520549100 2018.03.08 22:45 20.64245000 20.63345000 20.63315000 20.64585000 20.62949345 0.01762973 296 1520550000 2018.03.08 23:00 20.63355000 20.62885000 20.62285000 20.63615000 20.62943217 0.01710639 278 1520550900 2018.03.08 23:15 20.62815000 20.64415000 20.62495000 20.64415000 20.63083387 0.01615837 131 1520551800 2018.03.08 23:30 20.64415000 20.63275000 20.62925000 20.64745000 20.63101636 0.01604795 118 1520552700 2018.03.08 23:45 20.63345000 20.63185000 20.63065000 20.64355000 20.63109575 0.01585559 106 1520582400 2018.03.09 08:00 20.62995000 20.62505000 20.62385000 20.62995000 20.63051997 0.01603696 142 1520583300 2018.03.09 08:15 20.62505000 20.62385000 20.62285000 20.63285000 20.62988473 0.01629622 198 1520584200 2018.03.09 08:30 20.62385000 20.62895000 20.61965000 20.63005000 20.62979571 0.01632089 310 1520585100 2018.03.09 08:45 20.62895000 20.62005000 20.61925000 20.62995000 20.62886755 0.01684678 235 1520586000 2018.03.09 09:00 20.62125000 20.63135000 20.62125000 20.64015000 20.62910397 0.01668538 296 1520586900 2018.03.09 09:15 20.63205000 20.62655000 20.61815000 20.63475000 20.62886074 0.01621984 373 1520587800 2018.03.09 09:30 20.62705000 20.63765000 20.62705000 20.64095000 20.62969781 0.01515408 438 1520588700 2018.03.09 09:45 20.63825000 20.61495000 20.61415000 20.64205000 20.62829326 0.01578517 356 1520589600 2018.03.09 10:00 20.61495000 20.68755000 20.61395000 20.69275000 20.63393675 0.01736690 892 1520590500 2018.03.09 10:15 20.68755000 20.70125000 20.68685000 20.70125000 20.64034754 0.02090880 456 1520591400 2018.03.09 10:30 20.70245000 20.70285000 20.69095000 20.70385000 20.64630016 0.02506752 460 1520592300 2018.03.09 10:45 20.70185000 20.68935000 20.68705000 20.71185000 20.65040014 0.02724696 656 1520593200 2018.03.09 11:00 20.68895000 20.66545000 20.66485000 20.69185000 20.65183346 0.02770457 843 1520594100 2018.03.09 11:15 20.66545000 20.65084000 20.64984000 20.66685000 20.65173885 0.02767999 1005 1520595000 2018.03.09 11:30 20.64994000 20.66505000 20.64994000 20.67085000 20.65300657 0.02800219 1166 1520595900 2018.03.09 11:45 20.66585000 20.67885000 20.66185000 20.68385000 20.65546785 0.02867759 743 1520596800 2018.03.09 12:00 20.67885000 20.67225000 20.67055000 20.68585000 20.65706615 0.02856930 916 1520597700 2018.03.09 12:15 20.67285000 20.67075000 20.66385000 20.67685000 20.65836938 0.02880779 1284 1520598600 2018.03.09 12:30 20.67025000 20.67585000 20.66915000 20.67685000 20.66003420 0.02874529 560 1520599500 2018.03.09 12:45 20.67685000 20.68685000 20.67385000 20.68885000 20.66258808 0.02899386 623 1520600400 2018.03.09 13:00 20.68685000 20.67485000 20.67485000 20.69185000 20.66375588 0.02800929 561 1520601300 2018.03.09 13:15 20.67455000 20.66785000 20.66585000 20.67685000 20.66414580 0.02658762 620 1520602200 2018.03.09 13:30 20.66785000 20.67355000 20.65985000 20.67595000 20.66504144 0.02547986 391 1520603100 2018.03.09 13:45 20.67355000 20.67155000 20.66855000 20.68275000 20.66566130 0.02340437 749 1520604000 2018.03.09 14:00 20.67155000 20.68125000 20.66895000 20.68135000 20.66714594 0.02216082 465 1520604900 2018.03.09 14:15 20.68125000 20.68615000 20.68015000 20.69395000 20.66895585 0.02024363 327 1520605800 2018.03.09 14:30 20.68585000 20.69855000 20.68505000 20.70485000 20.67177434 0.01934092 901 1520606700 2018.03.09 14:45 20.69855000 20.70325000 20.69485000 20.70585000 20.67477202 0.01485467 343 1520607600 2018.03.09 15:00 20.70325000 20.70915000 20.69775000 20.71355000 20.67804612 0.01548321 632 1520608500 2018.03.09 15:15 20.70935000 20.71404000 20.70905000 20.72284000 20.68147410 0.01621172 835 1520609400 2018.03.09 15:30 20.71294000 20.73635000 20.66595000 20.74275000 20.68670038 0.01989345 2750 1520610300 2018.03.09 15:45 20.73635000 20.70785000 20.70385000 20.74325000 20.68871463 0.02075160 1527 1520611200 2018.03.09 16:00 20.70785000 20.69985000 20.69285000 20.71185000 20.68977514 0.02039982 1336 1520612100 2018.03.09 16:15 20.70085000 20.69485000 20.68785000 20.70985000 20.69025846 0.01852492 1222 1520613000 2018.03.09 16:30 20.69585000 20.68905000 20.68585000 20.70515000 20.69014337 0.01764488 2745 1520613900 2018.03.09 16:45 20.68965000 20.66685000 20.66585000 20.69245000 20.68792495 0.01822348 1801 1520614800 2018.03.09 17:00 20.66585000 20.64145000 20.63495000 20.67145000 20.68349877 0.02106150 2181 1520615700 2018.03.09 17:15 20.64145000 20.65535000 20.62585000 20.65535000 20.68081793 0.02235084 1324 1520616600 2018.03.09 17:30 20.65585000 20.66605000 20.64465000 20.66885000 20.67941146 0.02294440 1106 1520617500 2018.03.09 17:45 20.66605000 20.66595000 20.65485000 20.67435000 20.67812942 0.02343498 859 1520618400 2018.03.09 18:00 20.66525000 20.65365000 20.65045000 20.67125000 20.67579805 0.02473934 889 1520619300 2018.03.09 18:15 20.65425000 20.66695000 20.64925000 20.66965000 20.67495537 0.02504928 957 1520620200 2018.03.09 18:30 20.66695000 20.66475000 20.65405000 20.67235000 20.67398343 0.02550314 622 1520621100 2018.03.09 18:45 20.66525000 20.65855000 20.64715000 20.66795000 20.67251358 0.02628068 550 1520622000 2018.03.09 19:00 20.65655000 20.65765000 20.64715000 20.66685000 20.67109800 0.02694885 472 1520622900 2018.03.09 19:15 20.65845000 20.66445000 20.65695000 20.67485000 20.67046486 0.02701331 163 1520623800 2018.03.09 19:30 20.66365000 20.66785000 20.65815000 20.67385000 20.67021583 0.02636346 317 1520624700 2018.03.09 19:45 20.66745000 20.67285000 20.66445000 20.67615000 20.67046670 0.02524157 268 1520625600 2018.03.09 20:00 20.67195000 20.67695000 20.66835000 20.68315000 20.67108416 0.02361963 273 1520626500 2018.03.09 20:15 20.67695000 20.67455000 20.66575000 20.67725000 20.67141424 0.02154883 266 1520627400 2018.03.09 20:30 20.67455000 20.67905000 20.67255000 20.68275000 20.67214145 0.01603866 241 1520628300 2018.03.09 20:45 20.67905000 20.68435000 20.67885000 20.68695000 20.67330417 0.01439276 238 1520629200 2018.03.09 21:00 20.68385000 20.68285000 20.68185000 20.68785000 20.67421330 0.01359274 202 1520630100 2018.03.09 21:15 20.68285000 20.68015000 20.67295000 20.68585000 20.67477870 0.01311682 318 1520631000 2018.03.09 21:30 20.68095000 20.68395000 20.67875000 20.68485000 20.67565216 0.01335332 196 1520631900 2018.03.09 21:45 20.68425000 20.68285000 20.68095000 20.68805000 20.67633766 0.01366031 194 1520632800 2018.03.09 22:00 20.68385000 20.69285000 20.67685000 20.69385000 20.67791027 0.01252264 524 1520633700 2018.03.09 22:15 20.69285000 20.69585000 20.69285000 20.70185000 20.67961881 0.01284875 289 1520634600 2018.03.09 22:30 20.69585000 20.69385000 20.69185000 20.69785000 20.68097416 0.01343063 192 1520635500 2018.03.09 22:45 20.69385000 20.69805000 20.69285000 20.70185000 20.68260043 0.01416145 290 1520636400 2018.03.09 23:00 20.69885000 20.68615000 20.68595000 20.70245000 20.68293849 0.01274138 766 1520637300 2018.03.09 23:15 20.68685000 20.67695000 20.67695000 20.68885000 20.68236816 0.01211914 465 1520638200 2018.03.09 23:30 20.67935000 20.68455000 20.67455000 20.68455000 20.68257595 0.01152117 68 1520639100 2018.03.09 23:45 20.68475000 20.68645000 20.68475000 20.69225000 20.68294491 0.01028802 117 1520855100 2018.03.12 11:45 20.64885000 20.64385000 20.64285000 20.65085000 20.67922158 0.01205543 64 1520856000 2018.03.12 12:00 20.64485000 20.65985000 20.64385000 20.66385000 20.67737667 0.01265556 362 1520856900 2018.03.12 12:15 20.65985000 20.65545000 20.65195000 20.66115000 20.67528842 0.01389912 472 1520857800 2018.03.12 12:30 20.65585000 20.66025000 20.65515000 20.66385000 20.67385619 0.01472097 265