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 1512720000 2017.12.08 08:00 21.72885000 21.74635000 21.72425000 21.74705000 21.74635000 0.00000000 126 1512721800 2017.12.08 08:30 21.74685000 21.75575000 21.73325000 21.75785000 21.74724524 0.00000000 646 1512723600 2017.12.08 09:00 21.75775000 21.76065000 21.74985000 21.77325000 21.74852188 0.00000000 764 1512725400 2017.12.08 09:30 21.75985000 21.75815000 21.75505000 21.77565000 21.74943885 0.00000000 674 1512727200 2017.12.08 10:00 21.75875000 21.77255000 21.75185000 21.78115000 21.75163991 0.00000000 925 1512729000 2017.12.08 10:30 21.77325000 21.78095000 21.76665000 21.78225000 21.75443135 0.00000000 818 1512730800 2017.12.08 11:00 21.78095000 21.77394000 21.75785000 21.78175000 21.75628931 0.00000000 787 1512732600 2017.12.08 11:30 21.77314000 21.76885000 21.76034000 21.77624000 21.75748557 0.00000000 710 1512734400 2017.12.08 12:00 21.76885000 21.77015000 21.76385000 21.77865000 21.75869170 0.00000000 749 1512736200 2017.12.08 12:30 21.76955000 21.76085000 21.76085000 21.77715000 21.75889726 0.00000000 976 1512738000 2017.12.08 13:00 21.76185000 21.77285000 21.76185000 21.77885000 21.76022609 0.00000000 934 1512739800 2017.12.08 13:30 21.77385000 21.76285000 21.76085000 21.77685000 21.76047599 0.00000000 684 1512741600 2017.12.08 14:00 21.76285000 21.75655000 21.75345000 21.77915000 21.76010208 0.00000000 1222 1512743400 2017.12.08 14:30 21.75655000 21.77295000 21.75005000 21.77385000 21.76132569 0.00000000 724 1512745200 2017.12.08 15:00 21.77295000 21.76064000 21.75155000 21.77685000 21.76126039 0.00000000 1051 1512747000 2017.12.08 15:30 21.74274000 21.71585000 21.70485000 21.78085000 21.75693559 0.00000000 3984 1512748800 2017.12.08 16:00 21.71535000 21.71335000 21.70185000 21.73085000 21.75278458 0.00000000 1846 1512750600 2017.12.08 16:30 21.71395000 21.72335000 21.70305000 21.73885000 21.74998129 0.00000000 1874 1512752400 2017.12.08 17:00 21.72495000 21.73185000 21.72495000 21.75075000 21.74825450 0.00000000 2272 1512754200 2017.12.08 17:30 21.73285000 21.74385000 21.70365000 21.74685000 21.74783502 0.02078270 2200 1512756000 2017.12.08 18:00 21.74385000 21.73885000 21.73215000 21.75585000 21.74697931 0.02117533 1435 1512757800 2017.12.08 18:30 21.73885000 21.72885000 21.71935000 21.74185000 21.74525271 0.02204800 924 1512759600 2017.12.08 19:00 21.72885000 21.72445000 21.71765000 21.73315000 21.74327150 0.02291093 629 1512761400 2017.12.08 19:30 21.72445000 21.73485000 21.72235000 21.73785000 21.74246945 0.02301080 607 1512763200 2017.12.08 20:00 21.73555000 21.72815000 21.72755000 21.73635000 21.74110569 0.02262729 370 1512765000 2017.12.08 20:30 21.72815000 21.72215000 21.71895000 21.72835000 21.73930039 0.02165264 369 1512766800 2017.12.08 21:00 21.72175000 21.71725000 21.71335000 21.72265000 21.73720035 0.02122933 419 1512768600 2017.12.08 21:30 21.71785000 21.71435000 21.71395000 21.72135000 21.73502413 0.02103140 309 1512770400 2017.12.08 22:00 21.71485000 21.71385000 21.70955000 21.71505000 21.73300754 0.02036210 306 1512772200 2017.12.08 22:30 21.71335000 21.71635000 21.71105000 21.72055000 21.73142111 0.01993708 325 1512774000 2017.12.08 23:00 21.71655000 21.71805000 21.71335000 21.71975000 21.73014767 0.01798610 157 1512775800 2017.12.08 23:30 21.71835000 21.70965000 21.70965000 21.73435000 21.72819551 0.01706982 319 1512979200 2017.12.11 08:00 21.69215000 21.68775000 21.68145000 21.69385000 21.72434356 0.01815226 495 1512981000 2017.12.11 08:30 21.68825000 21.69845000 21.68535000 21.69905000 21.72187751 0.01548832 1203 1512982800 2017.12.11 09:00 21.69825000 21.68705000 21.67835000 21.70595000 21.71856060 0.01460964 1492 1512984600 2017.12.11 09:30 21.68705000 21.67485000 21.66995000 21.69105000 21.71439769 0.01754009 555 1512986400 2017.12.11 10:00 21.67585000 21.67955000 21.67485000 21.71985000 21.71107886 0.01952366 963 1512988200 2017.12.11 10:30 21.67985000 21.67295000 21.66945000 21.68985000 21.70744754 0.02161797 2066 1512990000 2017.12.11 11:00 21.67365000 21.69285000 21.67345000 21.70325000 21.70605730 0.02139666 1547 1512991800 2017.12.11 11:30 21.69185000 21.69155000 21.68485000 21.70185000 21.70467565 0.02007660 867 1512993600 2017.12.11 12:00 21.69185000 21.70385000 21.67815000 21.70385000 21.70459702 0.01857145 813 1512995400 2017.12.11 12:30 21.70485000 21.69485000 21.68985000 21.70585000 21.70366873 0.01789559 565 1512997200 2017.12.11 13:00 21.69485000 21.70435000 21.68395000 21.71185000 21.70373361 0.01728455 1131 1512999000 2017.12.11 13:30 21.70585000 21.70415000 21.69215000 21.70585000 21.70377327 0.01582794 1258 1513000800 2017.12.11 14:00 21.70525000 21.70635000 21.70135000 21.71225000 21.70401867 0.01492669 816 1513002600 2017.12.11 14:30 21.70635000 21.70735000 21.69915000 21.71015000 21.70433594 0.01448173 897 1513004400 2017.12.11 15:00 21.70735000 21.71675000 21.70095000 21.71685000 21.70551823 0.01487752 1895 1513006200 2017.12.11 15:30 21.71675000 21.72635000 21.70735000 21.72985000 21.70750221 0.01623583 795 1513008000 2017.12.11 16:00 21.72685000 21.71505000 21.71325000 21.72885000 21.70822105 0.01658783 1324 1513009800 2017.12.11 16:30 21.71505000 21.69685000 21.69585000 21.71785000 21.70713809 0.01613844 1057 1513011600 2017.12.11 17:00 21.69785000 21.70185000 21.67695000 21.70885000 21.70663446 0.01573428 4342 1513013400 2017.12.11 17:30 21.70085000 21.71895000 21.69985000 21.72685000 21.70780737 0.01654636 3456 1513015200 2017.12.11 18:00 21.71985000 21.71225000 21.70585000 21.72185000 21.70823048 0.01616098 1722 1513017000 2017.12.11 18:30 21.71225000 21.72335000 21.70905000 21.72615000 21.70967043 0.01700361 1881 1513018800 2017.12.11 19:00 21.72335000 21.72145000 21.71335000 21.72465000 21.71079230 0.01691404 550 1513020600 2017.12.11 19:30 21.72185000 21.72745000 21.70845000 21.73505000 21.71237874 0.01591822 560 1513022400 2017.12.11 20:00 21.72675000 21.71875000 21.71635000 21.73405000 21.71298553 0.01440066 392 1513024200 2017.12.11 20:30 21.71905000 21.71435000 21.71095000 21.72285000 21.71311548 0.01131988 346 1513026000 2017.12.11 21:00 21.71485000 21.72445000 21.70725000 21.72645000 21.71419496 0.01089263 317 1513027800 2017.12.11 21:30 21.72495000 21.71885000 21.71885000 21.73485000 21.71463830 0.00977014 325 1513029600 2017.12.11 22:00 21.71915000 21.72785000 21.71665000 21.73225000 21.71589655 0.01006737 337 1513031400 2017.12.11 22:30 21.72715000 21.75935000 21.72545000 21.76505000 21.72003498 0.01338220 265 1513033200 2017.12.11 23:00 21.75895000 21.76185000 21.75275000 21.76835000 21.72401736 0.01639852 412 1513035000 2017.12.11 23:30 21.76185000 21.74335000 21.74145000 21.76485000 21.72585856 0.01667833 463 1513065600 2017.12.12 08:00 21.75125000 21.75035000 21.74525000 21.75445000 21.72819108 0.01736818 274 1513067400 2017.12.12 08:30 21.75115000 21.74645000 21.74185000 21.75295000 21.72993003 0.01749925 280 1513069200 2017.12.12 09:00 21.74835000 21.75145000 21.73535000 21.76295000 21.73197955 0.01823959 517 1513071000 2017.12.12 09:30 21.75125000 21.77175000 21.74665000 21.77175000 21.73576721 0.02091057 461 1513072800 2017.12.12 10:00 21.77265000 21.74015000 21.73905000 21.77415000 21.73618462 0.02050470 688 1513074600 2017.12.12 10:30 21.73965000 21.73115000 21.71955000 21.74615000 21.73570513 0.01848741 1021 1513076400 2017.12.12 11:00 21.73115000 21.74584000 21.72835000 21.74985000 21.73667036 0.01705867 533 1513078200 2017.12.12 11:30 21.74684000 21.75285000 21.73785000 21.75585000 21.73821127 0.01700701 963 1513080000 2017.12.12 12:00 21.75185000 21.78605000 21.75185000 21.78685000 21.74276734 0.01914781 1104 1513081800 2017.12.12 12:30 21.78685000 21.75045000 21.74555000 21.78785000 21.74349903 0.01876405 1372 1513083600 2017.12.12 13:00 21.75065000 21.75285000 21.74185000 21.76215000 21.74438959 0.01823314 1170 1513085400 2017.12.12 13:30 21.75385000 21.74015000 21.73825000 21.75385000 21.74398582 0.01786565 925 1513087200 2017.12.12 14:00 21.74045000 21.74185000 21.73085000 21.74485000 21.74378241 0.01697802 1089 1513089000 2017.12.12 14:30 21.74185000 21.74345000 21.73985000 21.75045000 21.74375075 0.01565731 965 1513090800 2017.12.12 15:00 21.74345000 21.76784000 21.74255000 21.78785000 21.74604497 0.01535668 2962 1513092600 2017.12.12 15:30 21.76694000 21.79135000 21.75635000 21.79785000 21.75035973 0.01617520 2425 1513094400 2017.12.12 16:00 21.79135000 21.81485000 21.78795000 21.81885000 21.75650166 0.01995825 2171 1513096200 2017.12.12 16:30 21.81585000 21.81765000 21.80285000 21.82185000 21.76232531 0.02402233 2110 1513098000 2017.12.12 17:00 21.81785000 21.83125000 21.81485000 21.83185000 21.76888957 0.02900948 1491 1513099800 2017.12.12 17:30 21.83125000 21.85385000 21.83035000 21.86585000 21.77698104 0.03510352 1836 1513101600 2017.12.12 18:00 21.85385000 21.86385000 21.84885000 21.87285000 21.78525427 0.04098052 2933 1513103400 2017.12.12 18:30 21.86485000 21.87195000 21.86285000 21.88685000 21.79351101 0.04602032 1186 1513105200 2017.12.12 19:00 21.87195000 21.84385000 21.84235000 21.87575000 21.79830520 0.04748139 1082 1513107000 2017.12.12 19:30 21.84285000 21.86985000 21.84005000 21.87385000 21.80511899 0.05125635 1122 1513108800 2017.12.12 20:00 21.86895000 21.85985000 21.84985000 21.87285000 21.81033147 0.05179339 1138 1513110600 2017.12.12 20:30 21.85885000 21.85845000 21.84865000 21.86085000 21.81491418 0.05073379 560 1513112400 2017.12.12 21:00 21.85845000 21.85735000 21.84945000 21.85935000 21.81895569 0.04993736 527 1513114200 2017.12.12 21:30 21.85735000 21.84285000 21.83785000 21.85885000 21.82123134 0.04833391 621 1513116000 2017.12.12 22:00 21.84285000 21.83685000 21.83485000 21.84485000 21.82271883 0.04801753 464 1513117800 2017.12.12 22:30 21.83685000 21.81895000 21.81885000 21.83785000 21.82235989 0.04519595 423 1513119600 2017.12.12 23:00 21.82085000 21.82185000 21.80685000 21.82385000 21.82231133 0.04243950 354 1513121400 2017.12.12 23:30 21.82185000 21.82525000 21.82185000 21.83385000 21.82259121 0.03823177 278 1513152000 2017.12.13 08:00 21.79665000 21.78955000 21.78775000 21.79885000 21.81944442 0.03522430 151 1513153800 2017.12.13 08:30 21.79045000 21.79265000 21.78055000 21.79775000 21.81689257 0.03249465 142 1513155600 2017.12.13 09:00 21.79475000 21.82035000 21.79335000 21.82325000 21.81722185 0.03041308 979 1513157400 2017.12.13 09:30 21.81885000 21.81895000 21.80185000 21.83505000 21.81738644 0.02975983 1276 1513159200 2017.12.13 10:00 21.81895000 21.81465000 21.80605000 21.82565000 21.81712583 0.02991997 488 1513161000 2017.12.13 10:30 21.81185000 21.82665000 21.80585000 21.82665000 21.81803289 0.02943497 470 1513162800 2017.12.13 11:00 21.82665000 21.81634000 21.81385000 21.83885000 21.81787166 0.02938343 644 1513164600 2017.12.13 11:30 21.81604000 21.82485000 21.80785000 21.84185000 21.81853627 0.02793640 1067 1513166400 2017.12.13 12:00 21.82395000 21.85585000 21.82185000 21.85985000 21.82208995 0.02558852 1784 1513168200 2017.12.13 12:30 21.85485000 21.83605000 21.83595000 21.85685000 21.82341948 0.02273388 1638 1513170000 2017.12.13 13:00 21.83605000 21.85185000 21.83515000 21.85475000 21.82612715 0.02230498 644 1513171800 2017.12.13 13:30 21.85285000 21.84465000 21.84255000 21.85885000 21.82789123 0.02015187 2573 1513173600 2017.12.13 14:00 21.84495000 21.84905000 21.83885000 21.85685000 21.82990635 0.01929699 1524 1513175400 2017.12.13 14:30 21.84905000 21.84345000 21.83285000 21.85405000 21.83119622 0.01854130 1909 1513177200 2017.12.13 15:00 21.84345000 21.85184000 21.83915000 21.86605000 21.83316230 0.01851758 1327 1513179000 2017.12.13 15:30 21.85254000 21.80315000 21.78455000 21.85264000 21.83030398 0.01889397 3790 1513180800 2017.12.13 16:00 21.80315000 21.79375000 21.78745000 21.81725000 21.82682265 0.01991802 1343 1513182600 2017.12.13 16:30 21.79455000 21.81795000 21.78615000 21.82335000 21.82597764 0.01987680 900 1513184400 2017.12.13 17:00 21.81795000 21.80905000 21.79805000 21.81885000 21.82436548 0.02014281 806 1513186200 2017.12.13 17:30 21.80905000 21.80405000 21.79395000 21.81785000 21.82243067 0.02063237 1997 1513188000 2017.12.13 18:00 21.80305000 21.80045000 21.79025000 21.81335000 21.82033728 0.02014505 1260 1513189800 2017.12.13 18:30 21.80085000 21.81485000 21.79685000 21.82985000 21.81981468 0.01933985 1914 1513191600 2017.12.13 19:00 21.81485000 21.80985000 21.80885000 21.83395000 21.81886566 0.01971080 991 1513193400 2017.12.13 19:30 21.81085000 21.81045000 21.79485000 21.81985000 21.81806417 0.02002077 979 1513195200 2017.12.13 20:00 21.81045000 21.79985000 21.79985000 21.81285000 21.81632949 0.02092032 1099 1513197000 2017.12.13 20:30 21.79985000 21.78495000 21.78175000 21.80285000 21.81334096 0.02278369 904 1513198800 2017.12.13 21:00 21.78085000 21.76095000 21.73725000 21.80885000 21.80835135 0.02703174 2629 1513200600 2017.12.13 21:30 21.76025000 21.70294000 21.69744000 21.77485000 21.79831217 0.03810152 2040 1513202400 2017.12.13 22:00 21.70184000 21.71285000 21.69374000 21.71774000 21.79017292 0.04275642 1154 1513204200 2017.12.13 22:30 21.71305000 21.70595000 21.70385000 21.72195000 21.78215169 0.04771778 770 1513206000 2017.12.13 23:00 21.70665000 21.69295000 21.69165000 21.71175000 21.77365629 0.05146347 348 1513207800 2017.12.13 23:30 21.69225000 21.69565000 21.68525000 21.69575000 21.76622712 0.05383042 136 1513238400 2017.12.14 08:00 21.71025000 21.71885000 21.70895000 21.71985000 21.76171501 0.05274212 380 1513240200 2017.12.14 08:30 21.71985000 21.70585000 21.70405000 21.72285000 21.75639453 0.05213618 832 1513242000 2017.12.14 09:00 21.70725000 21.71305000 21.70535000 21.72035000 21.75226648 0.04926587 857 1513243800 2017.12.14 09:30 21.71245000 21.70325000 21.70075000 21.73305000 21.74759825 0.04991945 943 1513245600 2017.12.14 10:00 21.70205000 21.70385000 21.69655000 21.72195000 21.74343175 0.05046466 1310 1513247400 2017.12.14 10:30 21.70185000 21.70525000 21.69135000 21.71185000 21.73979539 0.04885197 1364 1513249200 2017.12.14 11:00 21.70505000 21.71685000 21.70435000 21.72885000 21.73761012 0.04682305 894 1513251000 2017.12.14 11:30 21.71615000 21.72055000 21.70585000 21.73685000 21.73598534 0.04464597 945 1513252800 2017.12.14 12:00 21.71995000 21.72385000 21.71285000 21.72985000 21.73482960 0.04233437 1208 1513254600 2017.12.14 12:30 21.72285000 21.69885000 21.69785000 21.73785000 21.73140297 0.03886914 1185 1513256400 2017.12.14 13:00 21.69885000 21.71485000 21.69315000 21.71885000 21.72982649 0.03460903 851 1513258200 2017.12.14 13:30 21.71585000 21.71134000 21.69175000 21.72285000 21.72806588 0.02927523 1211 1513260000 2017.12.14 14:00 21.71154000 21.68665000 21.68105000 21.71455000 21.72412151 0.02427894 1326 1513261800 2017.12.14 14:30 21.68685000 21.69985000 21.67685000 21.71385000 21.72180993 0.01930360 1853 1513263600 2017.12.14 15:00 21.69975000 21.67084000 21.67084000 21.70885000 21.71695566 0.01697846 1827 1513265400 2017.12.14 15:30 21.67154000 21.72715000 21.65044000 21.73415000 21.71792655 0.01746581 4470 1513267200 2017.12.14 16:00 21.72715000 21.76615000 21.72045000 21.76715000 21.72251926 0.02285613 3268 1513269000 2017.12.14 16:30 21.76695000 21.76295000 21.73785000 21.77885000 21.72636980 0.02620670 2457 1513270800 2017.12.14 17:00 21.76225000 21.79785000 21.75385000 21.80205000 21.73317744 0.03252638 2926 1513272600 2017.12.14 17:30 21.79835000 21.81925000 21.79835000 21.82835000 21.74137483 0.03982743 2086 1513274400 2017.12.14 18:00 21.81925000 21.82605000 21.81075000 21.83185000 21.74943913 0.04678231 2089 1513276200 2017.12.14 18:30 21.82645000 21.81285000 21.79385000 21.82685000 21.75547826 0.05016779 2027 1513278000 2017.12.14 19:00 21.81285000 21.81195000 21.81195000 21.82955000 21.76085652 0.05284250 1001 1513279800 2017.12.14 19:30 21.81285000 21.79755000 21.79455000 21.81385000 21.76435114 0.05315713 1016 1513281600 2017.12.14 20:00 21.79755000 21.78585000 21.77485000 21.80515000 21.76639865 0.05232248 1559 1513283400 2017.12.14 20:30 21.78575000 21.78015000 21.77585000 21.79275000 21.76770830 0.05099704 1003 1513285200 2017.12.14 21:00 21.78085000 21.77485000 21.77385000 21.78585000 21.76838846 0.04992386 601 1513287000 2017.12.14 21:30 21.77585000 21.79185000 21.77485000 21.79785000 21.77062289 0.04956565 640 1513288800 2017.12.14 22:00 21.79185000 21.79785000 21.78445000 21.79885000 21.77321595 0.04936858 797 1513290600 2017.12.14 22:30 21.79785000 21.80065000 21.78685000 21.80385000 21.77582872 0.04731386 546 1513292400 2017.12.14 23:00 21.80065000 21.81385000 21.79905000 21.81415000 21.77944979 0.04655576 469 1513294200 2017.12.14 23:30 21.81345000 21.82105000 21.81175000 21.82245000 21.78341172 0.04533291 495 1513324800 2017.12.15 08:00 21.80875000 21.80865000 21.80485000 21.81185000 21.78581536 0.04030892 629 1513326600 2017.12.15 08:30 21.80845000 21.80635000 21.80445000 21.81185000 21.78777104 0.03562292 599 1513328400 2017.12.15 09:00 21.80675000 21.80585000 21.79805000 21.81425000 21.78949285 0.02404713 1150 1513330200 2017.12.15 09:30 21.80585000 21.79285000 21.78435000 21.80585000 21.78981258 0.01946017 1379 1513332000 2017.12.15 10:00 21.79235000 21.81065000 21.78945000 21.82385000 21.79179709 0.01822541 1322 1513333800 2017.12.15 10:30 21.81065000 21.81355000 21.79755000 21.82125000 21.79386880 0.01643542 990 1513335600 2017.12.15 11:00 21.81355000 21.79385000 21.79085000 21.82185000 21.79386701 0.01641232 1317 1513337400 2017.12.15 11:30 21.79285000 21.77085000 21.76885000 21.79285000 21.79167491 0.01729394 1085 1513339200 2017.12.15 12:00 21.77185000 21.76985000 21.76385000 21.78285000 21.78959635 0.01716439 964 1513341000 2017.12.15 12:30 21.76985000 21.75785000 21.75485000 21.77585000 21.78657289 0.01901504 1021 1513342800 2017.12.15 13:00 21.75785000 21.75985000 21.74585000 21.76285000 21.78402785 0.02006717 1150 1513344600 2017.12.15 13:30 21.75985000 21.76585000 21.75185000 21.77185000 21.78229663 0.02091822 1084 1513346400 2017.12.15 14:00 21.76685000 21.77185000 21.76215000 21.77315000 21.78130171 0.02143645 915 1513348200 2017.12.15 14:30 21.77285000 21.75615000 21.75585000 21.78485000 21.77890631 0.02312329 1954 1513350000 2017.12.15 15:00 21.75505000 21.75975000 21.74285000 21.76145000 21.77708190 0.02429740 1865 1513351800 2017.12.15 15:30 21.75915000 21.76315000 21.74755000 21.77485000 21.77575505 0.02484520 3119 1513353600 2017.12.15 16:00 21.76315000 21.79005000 21.76185000 21.79285000 21.77711647 0.02398641 2087 1513355400 2017.12.15 16:30 21.79085000 21.80115000 21.78355000 21.81485000 21.77940538 0.02319770 1908 1513357200 2017.12.15 17:00 21.80115000 21.81575000 21.78785000 21.81885000 21.78286677 0.02249509 2393 1513359000 2017.12.15 17:30 21.81535000 21.83045000 21.80435000 21.83685000 21.78739851 0.02296663 3105 1513360800 2017.12.15 18:00 21.83045000 21.82085000 21.81265000 21.83185000 21.79058437 0.02383835 4298 1513362600 2017.12.15 18:30 21.82085000 21.80155000 21.79605000 21.83185000 21.79162871 0.02385806 2596 1513364400 2017.12.15 19:00 21.80155000 21.80635000 21.79385000 21.81275000 21.79303074 0.02414881 967 1513366200 2017.12.15 19:30 21.80635000 21.82535000 21.80085000 21.82765000 21.79610876 0.02585016 842 1513368000 2017.12.15 20:00 21.82535000 21.84085000 21.82485000 21.84385000 21.80036983 0.02866383 668 1513369800 2017.12.15 20:30 21.84385000 21.84785000 21.83985000 21.85885000 21.80489176 0.03190032 519 1513371600 2017.12.15 21:00 21.84785000 21.85435000 21.84195000 21.85985000 21.80960206 0.03527952 529 1513373400 2017.12.15 21:30 21.85435000 21.84895000 21.84055000 21.85555000 21.81334949 0.03657257 486 1513375200 2017.12.15 22:00 21.84975000 21.84395000 21.84375000 21.85305000 21.81626382 0.03685140 386 1513377000 2017.12.15 22:30 21.84475000 21.85545000 21.84475000 21.85625000 21.81999584 0.03660588 168 1513378800 2017.12.15 23:00 21.85455000 21.84285000 21.84285000 21.85585000 21.82217243 0.03498901 116 1513380600 2017.12.15 23:30 21.84405000 21.84725000 21.84125000 21.85325000 21.82456077 0.03363511 156 1513584000 2017.12.18 08:00 21.82155000 21.81015000 21.80635000 21.82215000 21.82318831 0.03141591 130 1513585800 2017.12.18 08:30 21.81035000 21.80965000 21.80815000 21.81775000 21.82189895 0.02769264 137 1513587600 2017.12.18 09:00 21.81115000 21.82455000 21.81115000 21.82655000 21.82215143 0.02393949 526 1513589400 2017.12.18 09:30 21.82385000 21.80585000 21.79995000 21.82525000 21.82059891 0.02066844 600 1513591200 2017.12.18 10:00 21.80545000 21.80765000 21.79705000 21.81145000 21.81936568 0.02015723 557 1513593000 2017.12.18 10:30 21.80745000 21.79555000 21.78615000 21.80835000 21.81709752 0.02137219 701 1513594800 2017.12.18 11:00 21.79555000 21.78925000 21.78205000 21.80085000 21.81444538 0.02338187 689 1513596600 2017.12.18 11:30 21.78985000 21.79175000 21.78375000 21.79345000 21.81228391 0.02456569 742 1513598400 2017.12.18 12:00 21.79055000 21.79485000 21.78745000 21.79915000 21.81062354 0.02550857 676 1513600200 2017.12.18 12:30 21.79485000 21.78285000 21.77585000 21.79485000 21.80797844 0.02735747 747 1513602000 2017.12.18 13:00 21.78285000 21.79285000 21.77905000 21.79675000 21.80653764 0.02825171 907 1513603800 2017.12.18 13:30 21.79285000 21.78885000 21.78085000 21.79585000 21.80485310 0.02898516 805 1513605600 2017.12.18 14:00 21.78885000 21.78855000 21.78285000 21.79855000 21.80330042 0.02874251 597 1513607400 2017.12.18 14:30 21.78785000 21.77425000 21.77425000 21.78935000 21.80053372 0.02876610 476 1513609200 2017.12.18 15:00 21.77375000 21.77285000 21.76405000 21.78285000 21.79789717 0.02773811 609 1513611000 2017.12.18 15:30 21.77335000 21.77485000 21.76415000 21.77685000 21.79570220 0.02646280 573 1513612800 2017.12.18 16:00 21.77485000 21.75465000 21.74985000 21.78685000 21.79179247 0.02681051 1092 1513614600 2017.12.18 16:30 21.75465000 21.76645000 21.74835000 21.77175000 21.78937890 0.02394475 785 1513616400 2017.12.18 17:00 21.76645000 21.76015000 21.75255000 21.77005000 21.78659520 0.02221367 1435 1513618200 2017.12.18 17:30 21.76015000 21.76385000 21.72635000 21.76485000 21.78442899 0.01854309 1157 1513620000 2017.12.18 18:00 21.76425000 21.77495000 21.75005000 21.78535000 21.78352623 0.01784344 1342 1513621800 2017.12.18 18:30 21.77545000 21.77735000 21.77235000 21.78195000 21.78293801 0.01694662 643 1513623600 2017.12.18 19:00 21.77735000 21.78085000 21.76475000 21.78115000 21.78273916 0.01415835 714 1513625400 2017.12.18 19:30 21.77985000 21.79075000 21.76515000 21.79155000 21.78350209 0.01341497 480 1513627200 2017.12.18 20:00 21.79005000 21.80305000 21.78435000 21.80395000 21.78536380 0.01352674 469 1513629000 2017.12.18 20:30 21.80235000 21.79065000 21.78485000 21.80585000 21.78586725 0.01357025 329 1513630800 2017.12.18 21:00 21.78985000 21.78935000 21.76065000 21.79395000 21.78619894 0.01370160 328 1513632600 2017.12.18 21:30 21.78865000 21.79345000 21.78735000 21.81005000 21.78688951 0.01402844 386 1513634400 2017.12.18 22:00 21.79345000 21.79185000 21.78885000 21.80215000 21.78736194 0.01417765 340 1513636200 2017.12.18 22:30 21.79295000 21.82035000 21.79225000 21.82455000 21.79050366 0.01717120 221 1513638000 2017.12.18 23:00 21.82015000 21.81475000 21.81245000 21.82385000 21.79281284 0.01900608 251 1513639800 2017.12.18 23:30 21.81475000 21.79915000 21.79775000 21.81655000 21.79341638 0.01932173 227 1513670400 2017.12.19 08:00 21.79305000 21.79405000 21.78815000 21.79555000 21.79347672 0.01931992 228 1513672200 2017.12.19 08:30 21.79405000 21.78725000 21.78175000 21.79685000 21.79288370 0.01862923 275 1513674000 2017.12.19 09:00 21.78805000 21.79235000 21.77825000 21.79405000 21.79283287 0.01806373 755 1513675800 2017.12.19 09:30 21.79265000 21.76985000 21.76945000 21.79365000 21.79064403 0.01761664 316 1513677600 2017.12.19 10:00 21.76885000 21.75985000 21.75585000 21.77585000 21.78771126 0.01656595 614 1513679400 2017.12.19 10:30 21.75985000 21.78885000 21.74585000 21.79095000 21.78781971 0.01587546 777 1513681200 2017.12.19 11:00 21.78885000 21.79425000 21.77755000 21.80415000 21.78843212 0.01466091 775 1513683000 2017.12.19 11:30 21.79495000 21.76725000 21.76665000 21.79735000 21.78641478 0.01461381 468 1513684800 2017.12.19 12:00 21.76815000 21.75645000 21.74505000 21.77355000 21.78356099 0.01641837 695 1513686600 2017.12.19 12:30 21.75595000 21.73245000 21.71865000 21.75945000 21.77869328 0.02107445 596 1513688400 2017.12.19 13:00 21.73245000 21.71955000 21.71365000 21.73655000 21.77306058 0.02639140 412 1513690200 2017.12.19 13:30 21.71955000 21.72705000 21.69905000 21.73685000 21.76867862 0.02937913 669 1513692000 2017.12.19 14:00 21.72685000 21.71715000 21.70815000 21.72895000 21.76377113 0.03202885 1187 1513693800 2017.12.19 14:30 21.71715000 21.69575000 21.69405000 21.71985000 21.75729293 0.03675410 793 1513695600 2017.12.19 15:00 21.69445000 21.70535000 21.69195000 21.71885000 21.75234599 0.03935056 1166 1513697400 2017.12.19 15:30 21.70615000 21.71475000 21.69675000 21.72135000 21.74876542 0.04024411 1337 1513699200 2017.12.19 16:00 21.71475000 21.72825000 21.70895000 21.73185000 21.74681157 0.03990674 841 1513701000 2017.12.19 16:30 21.72825000 21.75345000 21.72265000 21.75795000 21.74744380 0.03623916 1138 1513702800 2017.12.19 17:00 21.75345000 21.73185000 21.73015000 21.75495000 21.74595867 0.03337529 780 1513704600 2017.12.19 17:30 21.73205000 21.75985000 21.71825000 21.75985000 21.74728166 0.03120468 1445 1513706400 2017.12.19 18:00 21.75985000 21.75045000 21.74555000 21.76635000 21.74758340 0.02940695 1077 1513708200 2017.12.19 18:30 21.75085000 21.73285000 21.73115000 21.75195000 21.74618022 0.02813064 1226 1513710000 2017.12.19 19:00 21.73275000 21.75085000 21.72195000 21.75085000 21.74662496 0.02624958 1194 1513711800 2017.12.19 19:30 21.74985000 21.72475000 21.72325000 21.75085000 21.74454163 0.02578806 896 1513713600 2017.12.19 20:00 21.72435000 21.69305000 21.67955000 21.72485000 21.73963767 0.02716647 1060 1513715400 2017.12.19 20:30 21.69305000 21.68635000 21.68635000 21.69865000 21.73456265 0.02660825 403 1513717200 2017.12.19 21:00 21.68545000 21.68105000 21.67595000 21.68655000 21.72946621 0.02482092 686 1513719000 2017.12.19 21:30 21.68145000 21.67675000 21.67395000 21.68595000 21.72444562 0.02515710 281 1513720800 2017.12.19 22:00 21.67755000 21.68105000 21.67425000 21.68165000 21.72031270 0.02531209 648 1513722600 2017.12.19 22:30 21.68185000 21.69015000 21.67735000 21.69025000 21.71744006 0.02573686 275 1513724400 2017.12.19 23:00 21.69085000 21.67595000 21.67595000 21.69195000 21.71348863 0.02711749 225 1513726200 2017.12.19 23:30 21.68315000 21.68135000 21.66995000 21.70255000 21.71042781 0.02784436 799 1513756800 2017.12.20 08:00 21.67645000 21.68585000 21.65985000 21.69375000 21.70808706 0.02840173 905 1513758600 2017.12.20 08:30 21.68455000 21.70535000 21.68125000 21.70615000 21.70782639 0.02829718 541 1513760400 2017.12.20 09:00 21.70245000 21.69405000 21.68835000 21.70815000 21.70651435 0.02858454 669 1513762200 2017.12.20 09:30 21.69405000 21.69475000 21.68965000 21.71405000 21.70539394 0.02876119 343 1513764000 2017.12.20 10:00 21.69525000 21.69225000 21.68815000 21.70945000 21.70414214 0.02855805 921 1513765800 2017.12.20 10:30 21.69175000 21.67685000 21.67115000 21.69985000 21.70154288 0.02708255 816 1513767600 2017.12.20 11:00 21.67625000 21.67685000 21.66485000 21.67985000 21.69919118 0.02680942 1171 1513769400 2017.12.20 11:30 21.67785000 21.68585000 21.67085000 21.69125000 21.69792059 0.02322194 1656 1513771200 2017.12.20 12:00 21.68525000 21.63985000 21.63905000 21.68785000 21.69239006 0.02295967 3223 1513773000 2017.12.20 12:30 21.63895000 21.65595000 21.62825000 21.65985000 21.68891958 0.02212263 1136 1513774800 2017.12.20 13:00 21.65595000 21.65205000 21.64425000 21.65985000 21.68540819 0.01824533 1041 1513776600 2017.12.20 13:30 21.65205000 21.66645000 21.64745000 21.66685000 21.68360265 0.01599136 799 1513778400 2017.12.20 14:00 21.66645000 21.65385000 21.65285000 21.67365000 21.68076906 0.01642265 1458 1513780200 2017.12.20 14:30 21.65485000 21.66565000 21.64525000 21.66845000 21.67932915 0.01642036 1363 1513782000 2017.12.20 15:00 21.66485000 21.66145000 21.65165000 21.68585000 21.67762638 0.01660464 2152 1513783800 2017.12.20 15:30 21.66095000 21.67485000 21.65325000 21.67485000 21.67736196 0.01658363 1316 1513785600 2017.12.20 16:00 21.67425000 21.67075000 21.66185000 21.68385000 21.67673225 0.01655146 1479 1513787400 2017.12.20 16:30 21.67075000 21.62805000 21.61985000 21.67685000 21.67209584 0.01897722 1808 1513789200 2017.12.20 17:00 21.63175000 21.59285000 21.58235000 21.63655000 21.66454862 0.02578128 1676 1513791000 2017.12.20 17:30 21.59285000 21.58685000 21.55785000 21.59385000 21.65714875 0.03137752 2313 1513792800 2017.12.20 18:00 21.58785000 21.59225000 21.58205000 21.60185000 21.65096792 0.03474020 1199 1513794600 2017.12.20 18:30 21.59235000 21.58715000 21.57535000 21.59375000 21.64489002 0.03629547 837 1513796400 2017.12.20 19:00 21.58715000 21.61155000 21.58695000 21.61785000 21.64171478 0.03583117 925 1513798200 2017.12.20 19:30 21.61155000 21.61625000 21.60305000 21.61775000 21.63928956 0.03456107 694 1513800000 2017.12.20 20:00 21.61625000 21.60035000 21.59765000 21.61625000 21.63558103 0.03387432 480 1513801800 2017.12.20 20:30 21.59925000 21.61535000 21.59625000 21.61975000 21.63365427 0.03302788 524 1513803600 2017.12.20 21:00 21.61535000 21.61965000 21.61285000 21.62485000 21.63232053 0.03177506 366 1513805400 2017.12.20 21:30 21.62025000 21.61735000 21.61455000 21.62215000 21.63089476 0.02956717 429 1513807200 2017.12.20 22:00 21.61735000 21.61075000 21.61005000 21.62055000 21.62897622 0.02977908 559 1513809000 2017.12.20 22:30 21.61065000 21.61945000 21.60915000 21.62135000 21.62806896 0.02919678 398 1513810800 2017.12.20 23:00 21.61915000 21.63395000 21.61915000 21.63445000 21.62862906 0.02877133 155 1513812600 2017.12.20 23:30 21.63295000 21.62835000 21.62405000 21.63485000 21.62860248 0.02749627 209 1513843200 2017.12.21 08:00 21.64185000 21.63865000 21.63855000 21.64445000 21.62955939 0.02719849 246 1513845000 2017.12.21 08:30 21.63865000 21.63985000 21.63585000 21.65005000 21.63053944 0.02636561 331 1513846800 2017.12.21 09:00 21.63945000 21.64335000 21.62795000 21.64685000 21.63175950 0.02606561 1523 1513848600 2017.12.21 09:30 21.64335000 21.65285000 21.61255000 21.65505000 21.63376812 0.02567036 855 1513850400 2017.12.21 10:00 21.65285000 21.64385000 21.64235000 21.66515000 21.63472830 0.02500147 798 1513852200 2017.12.21 10:30 21.64485000 21.64365000 21.63765000 21.66185000 21.63557798 0.02555501 777 1513854000 2017.12.21 11:00 21.64365000 21.63485000 21.62645000 21.65105000 21.63550865 0.02366215 763 1513855800 2017.12.21 11:30 21.63485000 21.65005000 21.61615000 21.65215000 21.63689354 0.02198137 2708 1513857600 2017.12.21 12:00 21.65005000 21.64185000 21.63805000 21.67115000 21.63736558 0.01984667 2267 1513859400 2017.12.21 12:30 21.64285000 21.66385000 21.62895000 21.66485000 21.63988791 0.01843617 1037 1513861200 2017.12.21 13:00 21.66285000 21.65685000 21.65085000 21.66485000 21.64150335 0.01836292 715 1513863000 2017.12.21 13:30 21.65685000 21.65625000 21.62525000 21.66685000 21.64290779 0.01829929 2382 1513864800 2017.12.21 14:00 21.65625000 21.69155000 21.64815000 21.69735000 21.64754038 0.02024711 659 1513866600 2017.12.21 14:30 21.69135000 21.68225000 21.68225000 21.70885000 21.65084606 0.02136064 1726 1513868400 2017.12.21 15:00 21.68165000 21.68935000 21.67405000 21.69985000 21.65451310 0.02288673 1263 1513870200 2017.12.21 15:30 21.68825000 21.68285000 21.66275000 21.68985000 21.65721185 0.02292056 1330 1513872000 2017.12.21 16:00 21.68285000 21.69085000 21.68225000 21.71685000 21.66041549 0.02243644 1741 1513873800 2017.12.21 16:30 21.69085000 21.66625000 21.66275000 21.70085000 21.66097115 0.02063433 1492 1513875600 2017.12.21 17:00 21.66625000 21.67105000 21.65755000 21.67605000 21.66193104 0.02000416 892 1513877400 2017.12.21 17:30 21.67105000 21.69535000 21.66775000 21.70585000 21.66511380 0.02026767 1363 1513879200 2017.12.21 18:00 21.69535000 21.68675000 21.67865000 21.70145000 21.66717439 0.02018126 3469 1513881000 2017.12.21 18:30 21.68675000 21.69615000 21.65765000 21.70385000 21.66993397 0.02050767 3538 1513882800 2017.12.21 19:00 21.69615000 21.69505000 21.69215000 21.70715000 21.67232598 0.02059633 361 1513884600 2017.12.21 19:30 21.69585000 21.69875000 21.69285000 21.70685000 21.67484255 0.02118449 656 1513886400 2017.12.21 20:00 21.69875000 21.69435000 21.69355000 21.71085000 21.67670040 0.02061304 884 1513888200 2017.12.21 20:30 21.69465000 21.68945000 21.68725000 21.69935000 21.67791465 0.01949154 275 1513890000 2017.12.21 21:00 21.68925000 21.69355000 21.68915000 21.70045000 21.67940373 0.01722074 376 1513891800 2017.12.21 21:30 21.69315000 21.66905000 21.66885000 21.69315000 21.67841766 0.01618963 306 1513893600 2017.12.21 22:00 21.66885000 21.66905000 21.66315000 21.67305000 21.67752550 0.01437690 271 1513895400 2017.12.21 22:30 21.66895000 21.66055000 21.65815000 21.66915000 21.67590879 0.01510214 326 1513897200 2017.12.21 23:00 21.66145000 21.65245000 21.64745000 21.66315000 21.67367462 0.01635862 294 1513899000 2017.12.21 23:30 21.65195000 21.65625000 21.65005000 21.65935000 21.67201513 0.01721859 373 1513929600 2017.12.22 08:00 21.68545000 21.68355000 21.67835000 21.68855000 21.67311369 0.01628494 472 1513931400 2017.12.22 08:30 21.68435000 21.66935000 21.66715000 21.68545000 21.67275524 0.01634496 473 1513933200 2017.12.22 09:00 21.67265000 21.67785000 21.66905000 21.68745000 21.67324046 0.01574687 440 1513935000 2017.12.22 09:30 21.67645000 21.68705000 21.67365000 21.68765000 21.67455565 0.01537779 512 1513936800 2017.12.22 10:00 21.68705000 21.67885000 21.67695000 21.70075000 21.67496464 0.01483973 973 1513938600 2017.12.22 10:30 21.67885000 21.68475000 21.66405000 21.68885000 21.67589658 0.01455451 983 1513940400 2017.12.22 11:00 21.68545000 21.69555000 21.68055000 21.70025000 21.67776833 0.01455358 905 1513942200 2017.12.22 11:30 21.69625000 21.72405000 21.69605000 21.73035000 21.68217611 0.01660425 641 1513944000 2017.12.22 12:00 21.72405000 21.72085000 21.71685000 21.73115000 21.68585934 0.01853353 678 1513945800 2017.12.22 12:30 21.71985000 21.72575000 21.71605000 21.72815000 21.68965845 0.02070766 727 1513947600 2017.12.22 13:00 21.72625000 21.71155000 21.70385000 21.72945000 21.69174336 0.02159180 909 1513949400 2017.12.22 13:30 21.71185000 21.69385000 21.68985000 21.71385000 21.69194399 0.02158617 1059 1513951200 2017.12.22 14:00 21.69465000 21.69845000 21.69275000 21.70315000 21.69256361 0.02177588 733 1513953000 2017.12.22 14:30 21.69805000 21.72305000 21.69645000 21.72885000 21.69546708 0.02346560 739 1513954800 2017.12.22 15:00 21.72255000 21.73325000 21.72155000 21.74285000 21.69906545 0.02585900 594 1513956600 2017.12.22 15:30 21.73245000 21.72705000 21.72375000 21.73885000 21.70173065 0.02643372 1062 1513958400 2017.12.22 16:00 21.72705000 21.75585000 21.72575000 21.76015000 21.70688487 0.02927218 1321 1513960200 2017.12.22 16:30 21.75545000 21.74525000 21.74405000 21.78185000 21.71053869 0.02950381 1093 1513962000 2017.12.22 17:00 21.74605000 21.77355000 21.71285000 21.78065000 21.71653977 0.03103777 1188 1513963800 2017.12.22 17:30 21.77225000 21.76495000 21.75135000 21.77545000 21.72115027 0.03075770 1240 1513965600 2017.12.22 18:00 21.76575000 21.76185000 21.75925000 21.77875000 21.72502643 0.03162984 943 1513967400 2017.12.22 18:30 21.76275000 21.76975000 21.75225000 21.76975000 21.72928582 0.03136570 769 1513969200 2017.12.22 19:00 21.76905000 21.75985000 21.74185000 21.76905000 21.73219669 0.03035524 571 1513971000 2017.12.22 19:30 21.76085000 21.74085000 21.74085000 21.76185000 21.73302082 0.02878347 434 1513972800 2017.12.22 20:00 21.74085000 21.73185000 21.72985000 21.74585000 21.73290931 0.02610821 464 1513974600 2017.12.22 20:30 21.73185000 21.73205000 21.71795000 21.74285000 21.73282747 0.02379012 506 1513976400 2017.12.22 21:00 21.73255000 21.72445000 21.71355000 21.73355000 21.73202962 0.02248435 574 1513978200 2017.12.22 21:30 21.72445000 21.72305000 21.70465000 21.72855000 21.73117442 0.02266425 458 1513980000 2017.12.22 22:00 21.72235000 21.70715000 21.70505000 21.72355000 21.72888638 0.02367945 361 1513981800 2017.12.22 22:30 21.70715000 21.70525000 21.70255000 21.70775000 21.72663529 0.02483750 273 1513983600 2017.12.22 23:00 21.70425000 21.69795000 21.69475000 21.70985000 21.72390336 0.02629535 265 1513985400 2017.12.22 23:30 21.69865000 21.70595000 21.69755000 21.70915000 21.72219352 0.02645924 243 1514275200 2017.12.26 08:00 21.69185000 21.69235000 21.69155000 21.69445000 21.71935128 0.02811213 152 1514277000 2017.12.26 08:30 21.69235000 21.70415000 21.69235000 21.70535000 21.71790354 0.02902165 280 1514278800 2017.12.26 09:00 21.70545000 21.69045000 21.69035000 21.70745000 21.71528891 0.03068897 410 1514280600 2017.12.26 09:30 21.69045000 21.69365000 21.68735000 21.69595000 21.71322806 0.03192350 258 1514282400 2017.12.26 10:00 21.69365000 21.69625000 21.68715000 21.69735000 21.71161111 0.03141188 215 1514284200 2017.12.26 10:30 21.69665000 21.69955000 21.68815000 21.70065000 21.71046243 0.03109013 228 1514286000 2017.12.26 11:00 21.69995000 21.70505000 21.69505000 21.70505000 21.70994696 0.02791930 212 1514287800 2017.12.26 11:30 21.70535000 21.71465000 21.70485000 21.72135000 21.71039487 0.02494970 337 1514289600 2017.12.26 12:00 21.71535000 21.71965000 21.71535000 21.72985000 21.71127631 0.02204138 223 1514291400 2017.12.26 12:30 21.71965000 21.71555000 21.71375000 21.72055000 21.71168333 0.01773560 222 1514293200 2017.12.26 13:00 21.71585000 21.72415000 21.71405000 21.72805000 21.71287063 0.01445263 207 1514295000 2017.12.26 13:30 21.72505000 21.73165000 21.72505000 21.73815000 21.71465914 0.01407798 241 1514296800 2017.12.26 14:00 21.73245000 21.73155000 21.73045000 21.74135000 21.71626779 0.01459190 296 1514298600 2017.12.26 14:30 21.73105000 21.74355000 21.73105000 21.74575000 21.71886610 0.01643935 420 1514300400 2017.12.26 15:00 21.74295000 21.73395000 21.72965000 21.74935000 21.72030266 0.01739273 318 1514302200 2017.12.26 15:30 21.73455000 21.73675000 21.73295000 21.74115000 21.72186907 0.01851158 161 1514304000 2017.12.26 16:00 21.73625000 21.70815000 21.70745000 21.73665000 21.72056250 0.01784677 440 1514305800 2017.12.26 16:30 21.70815000 21.71085000 21.69575000 21.72685000 21.71963750 0.01726200 900 1514307600 2017.12.26 17:00 21.71085000 21.72985000 21.70565000 21.73085000 21.72061012 0.01705395 550 1514309400 2017.12.26 17:30 21.72985000 21.73865000 21.72965000 21.73955000 21.72232820 0.01775070 402 1514311200 2017.12.26 18:00 21.73815000 21.73275000 21.73145000 21.74235000 21.72332075 0.01688435 381 1514313000 2017.12.26 18:30 21.73265000 21.73615000 21.72725000 21.73915000 21.72454259 0.01689444 242 1514314800 2017.12.26 19:00 21.73575000 21.71475000 21.71475000 21.74485000 21.72360996 0.01503640 283 1514316600 2017.12.26 19:30 21.71475000 21.71815000 21.71175000 21.72295000 21.72308996 0.01346786 311 1514318400 2017.12.26 20:00 21.71795000 21.72295000 21.71545000 21.72385000 21.72307663 0.01205710 190 1514320200 2017.12.26 20:30 21.72295000 21.71835000 21.71525000 21.72495000 21.72262648 0.01096217 165 1514322000 2017.12.26 21:00 21.71815000 21.73045000 21.71815000 21.73225000 21.72337157 0.01019165 183 1514323800 2017.12.26 21:30 21.73045000 21.72965000 21.72625000 21.73245000 21.72396952 0.00993998 164 1514325600 2017.12.26 22:00 21.72975000 21.73095000 21.72775000 21.73675000 21.72463433 0.00983865 153 1514327400 2017.12.26 22:30 21.72995000 21.73265000 21.72995000 21.73485000 21.72539772 0.00957300 187 1514329200 2017.12.26 23:00 21.73315000 21.72985000 21.72785000 21.73485000 21.72582175 0.00951109 152 1514331000 2017.12.26 23:30 21.73085000 21.71615000 21.70695000 21.73085000 21.72490063 0.00984990 315 1514361600 2017.12.27 08:00 21.70925000 21.69315000 21.69295000 21.70985000 21.72187676 0.01254145 980 1514363400 2017.12.27 08:30 21.69255000 21.69665000 21.68855000 21.70555000 21.71947421 0.01330349 1914 1514365200 2017.12.27 09:00 21.69665000 21.69615000 21.67165000 21.70015000 21.71725286 0.01435569 1988 1514367000 2017.12.27 09:30 21.69615000 21.72525000 21.68685000 21.72735000 21.71801449 0.01363070 1726 1514368800 2017.12.27 10:00 21.72525000 21.71145000 21.70875000 21.72595000 21.71738930 0.01367056 515 1514370600 2017.12.27 10:30 21.71095000 21.70725000 21.70355000 21.72925000 21.71642365 0.01403361 835 1514372400 2017.12.27 11:00 21.70725000 21.70685000 21.69865000 21.71585000 21.71551188 0.01409925 813 1514374200 2017.12.27 11:30 21.70625000 21.69785000 21.68625000 21.71135000 21.71382979 0.01402489 881 1514376000 2017.12.27 12:00 21.69785000 21.71485000 21.67835000 21.71545000 21.71392696 0.01335464 999 1514377800 2017.12.27 12:30 21.71485000 21.70295000 21.70275000 21.71955000 21.71288153 0.01275255 832 1514379600 2017.12.27 13:00 21.70295000 21.70335000 21.70125000 21.72685000 21.71197377 0.01304971 1067 1514381400 2017.12.27 13:30 21.70375000 21.71005000 21.69515000 21.71705000 21.71179055 0.01301115 664 1514383200 2017.12.27 14:00 21.71045000 21.70055000 21.70055000 21.72325000 21.71072002 0.01313457 855 1514385000 2017.12.27 14:30 21.70195000 21.72555000 21.69665000 21.73285000 21.71213240 0.01326390 1130 1514386800 2017.12.27 15:00 21.72555000 21.73775000 21.71955000 21.74485000 21.71457217 0.01383889 1034 1514388600 2017.12.27 15:30 21.73765000 21.72025000 21.71965000 21.74555000 21.71511292 0.01355653 772 1514390400 2017.12.27 16:00 21.71945000 21.75615000 21.71715000 21.75835000 21.71902121 0.01666068 1700 1514392200 2017.12.27 16:30 21.75555000 21.74075000 21.72385000 21.75555000 21.72109062 0.01772889 2241 1514394000 2017.12.27 17:00 21.74095000 21.79255000 21.73505000 21.80005000 21.72789628 0.02563681 1878 1514395800 2017.12.27 17:30 21.79165000 21.77575000 21.75105000 21.80455000 21.73245377 0.02916693 1537 1514397600 2017.12.27 18:00 21.77635000 21.78455000 21.77425000 21.79335000 21.73741532 0.03169428 1043 1514399400 2017.12.27 18:30 21.78405000 21.76585000 21.76585000 21.78745000 21.74012338 0.03187382 917 1514401200 2017.12.27 19:00 21.76585000 21.77655000 21.76285000 21.77795000 21.74359258 0.03237924 460 1514403000 2017.12.27 19:30 21.77605000 21.77025000 21.76765000 21.77695000 21.74613139 0.03342035 348 1514404800 2017.12.27 20:00 21.76995000 21.76785000 21.76645000 21.77785000 21.74819983 0.03344845 508 1514406600 2017.12.27 20:30 21.76785000 21.77435000 21.76355000 21.77635000 21.75069032 0.03331764 334 1514408400 2017.12.27 21:00 21.77355000 21.77885000 21.77085000 21.78185000 21.75337219 0.03304906 587 1514410200 2017.12.27 21:30 21.77795000 21.77885000 21.77285000 21.78285000 21.75579865 0.03159508 789 1514412000 2017.12.27 22:00 21.77795000 21.78305000 21.77585000 21.78905000 21.75839402 0.03124883 488 1514413800 2017.12.27 22:30 21.78285000 21.78485000 21.78205000 21.78785000 21.76091363 0.02956782 1865 1514415600 2017.12.27 23:00 21.78485000 21.79185000 21.78155000 21.79285000 21.76385996 0.02767168 211 1514417400 2017.12.27 23:30 21.79185000 21.79905000 21.78985000 21.81755000 21.76721139 0.02616698 482 1514448000 2017.12.28 08:00 21.54085000 21.50865000 21.49605000 21.54985000 21.74258649 0.06199154 360 1514449800 2017.12.28 08:30 21.51295000 21.45965000 21.45895000 21.51515000 21.71564016 0.09244204 265 1514451600 2017.12.28 09:00 21.46065000 21.40205000 21.38995000 21.47785000 21.68577443 0.12216386 525 1514453400 2017.12.28 09:30 21.40325000 21.42295000 21.40235000 21.44725000 21.66074353 0.14210482 977 1514455200 2017.12.28 10:00 21.42295000 21.44255000 21.42015000 21.44885000 21.63996320 0.15484279 454 1514457000 2017.12.28 10:30 21.44325000 21.45285000 21.44325000 21.45985000 21.62214289 0.16427551 505 1514458800 2017.12.28 11:00 21.45185000 21.42575000 21.41935000 21.45985000 21.60343881 0.17121699 760 1514460600 2017.12.28 11:30 21.42555000 21.45795000 21.42555000 21.45975000 21.58958273 0.17398851 959 1514462400 2017.12.28 12:00 21.45805000 21.47665000 21.44215000 21.47665000 21.57882723 0.17325161 506 1514464200 2017.12.28 12:30 21.47565000 21.46385000 21.46385000 21.48785000 21.56787702 0.17280187 1361 1514466000 2017.12.28 13:00 21.46385000 21.45235000 21.44785000 21.46585000 21.55687445 0.17079852 671 1514467800 2017.12.28 13:30 21.45195000 21.46535000 21.44885000 21.47405000 21.54815783 0.16694756 713 1514469600 2017.12.28 14:00 21.46535000 21.48285000 21.46385000 21.48395000 21.54193804 0.16119733 638 1514471400 2017.12.28 14:30 21.48285000 21.48085000 21.46605000 21.49135000 21.53612013 0.15382626 1165 1514473200 2017.12.28 15:00 21.48055000 21.45885000 21.45795000 21.49285000 21.52876107 0.14532602 1004 1514475000 2017.12.28 15:30 21.45985000 21.43985000 21.43755000 21.46785000 21.52029335 0.13548018 1486 1514476800 2017.12.28 16:00 21.43985000 21.42525000 21.41855000 21.45815000 21.51124160 0.12310211 1177 1514478600 2017.12.28 16:30 21.42525000 21.41985000 21.41315000 21.42835000 21.50253764 0.10711144 650 1514480400 2017.12.28 17:00 21.41985000 21.41785000 21.41485000 21.42685000 21.49447215 0.08455928 555 1514482200 2017.12.28 17:30 21.41685000 21.42205000 21.40705000 21.42985000 21.48757480 0.04683008 847 1514484000 2017.12.28 18:00 21.42185000 21.39175000 21.39115000 21.42185000 21.47844863 0.04359661 1620 1514485800 2017.12.28 18:30 21.39175000 21.38985000 21.38365000 21.39285000 21.47001067 0.04111548 592 1514487600 2017.12.28 19:00 21.38985000 21.39085000 21.37585000 21.39385000 21.46247156 0.03690798 539 1514489400 2017.12.28 19:30 21.39185000 21.38185000 21.37885000 21.39185000 21.45479331 0.03572292 515 1514491200 2017.12.28 20:00 21.38285000 21.37685000 21.37385000 21.38385000 21.44737014 0.03624659 406 1514493000 2017.12.28 20:30 21.37685000 21.37785000 21.37285000 21.38185000 21.44074917 0.03696841 299 1514494800 2017.12.28 21:00 21.37685000 21.38185000 21.37685000 21.38785000 21.43513973 0.03760536 330 1514496600 2017.12.28 21:30 21.38285000 21.38395000 21.38185000 21.38895000 21.43026452 0.03787497 297 1514498400 2017.12.28 22:00 21.38325000 21.38995000 21.38225000 21.39685000 21.42642504 0.03662919 191 1514500200 2017.12.28 22:30 21.39045000 21.41485000 21.39045000 21.41485000 21.42532265 0.03548688 204 1514502000 2017.12.28 23:00 21.41485000 21.42025000 21.40785000 21.42025000 21.42483954 0.03485612 218 1514503800 2017.12.28 23:30 21.42025000 21.41085000 21.41085000 21.42185000 21.42350721 0.03335646 225 1514534400 2017.12.29 08:00 21.39655000 21.39475000 21.38685000 21.39765000 21.42076842 0.03005365 249 1514536200 2017.12.29 08:30 21.39655000 21.38755000 21.38605000 21.39745000 21.41760477 0.02609158 263 1514538000 2017.12.29 09:00 21.39065000 21.41295000 21.37785000 21.41685000 21.41716145 0.02414019 405 1514539800 2017.12.29 09:30 21.41445000 21.40065000 21.39785000 21.42775000 21.41558893 0.02275566 707 1514541600 2017.12.29 10:00 21.40085000 21.38785000 21.38095000 21.40185000 21.41294713 0.02154390 622 1514543400 2017.12.29 10:30 21.38785000 21.36385000 21.36285000 21.38785000 21.40827121 0.02086786 617 1514545200 2017.12.29 11:00 21.36305000 21.33585000 21.33385000 21.36385000 21.40137396 0.02235676 734 1514547000 2017.12.29 11:30 21.33485000 21.33385000 21.32285000 21.33685000 21.39494310 0.02356245 518 1514548800 2017.12.29 12:00 21.33385000 21.34155000 21.32695000 21.34275000 21.38985805 0.02471168 575 1514550600 2017.12.29 12:30 21.34115000 21.33085000 21.32985000 21.35055000 21.38423823 0.02676025 588 1514552400 2017.12.29 13:00 21.33185000 21.31685000 21.31385000 21.34375000 21.37782030 0.02987216 454 1514554200 2017.12.29 13:30 21.31685000 21.33945000 21.31555000 21.34185000 21.37416599 0.03096395 819 1514556000 2017.12.29 14:00 21.33915000 21.33815000 21.33295000 21.34585000 21.37073590 0.03206711 1136 1514557800 2017.12.29 14:30 21.33795000 21.32515000 21.32325000 21.34085000 21.36639438 0.03386602 1238 1514559600 2017.12.29 15:00 21.32515000 21.29695000 21.28735000 21.32995000 21.35978063 0.03766496 918 1514561400 2017.12.29 15:30 21.29695000 21.30915000 21.29665000 21.31645000 21.35495867 0.03959441 752 1514563200 2017.12.29 16:00 21.30915000 21.29525000 21.29165000 21.31015000 21.34927213 0.04182997 411 1514565000 2017.12.29 16:30 21.29525000 21.29915000 21.29285000 21.30505000 21.34449859 0.04134725 719 1514566800 2017.12.29 17:00 21.29915000 21.32935000 21.29255000 21.33185000 21.34305587 0.03801180 979 1514568600 2017.12.29 17:30 21.32965000 21.25405000 21.24935000 21.33975000 21.33457912 0.04031725 1300 1514570400 2017.12.29 18:00 21.25435000 21.26955000 21.25175000 21.28015000 21.32838587 0.04098346 891 1514572200 2017.12.29 18:30 21.26955000 21.24685000 21.24615000 21.27255000 21.32062055 0.04319657 807 1514574000 2017.12.29 19:00 21.24685000 21.24965000 21.23925000 21.25175000 21.31386145 0.04128574 544 1514575800 2017.12.29 19:30 21.24965000 21.23285000 21.21925000 21.25095000 21.30614607 0.04065775 494 1514577600 2017.12.29 20:00 21.23215000 21.23985000 21.22775000 21.23985000 21.29983216 0.03913722 363 1514579400 2017.12.29 20:30 21.23985000 21.24585000 21.23925000 21.24985000 21.29469100 0.03827249 400 1514581200 2017.12.29 21:00 21.24685000 21.25685000 21.23835000 21.25785000 21.29108710 0.03806974 277 1514583000 2017.12.29 21:30 21.25685000 21.26585000 21.25585000 21.26985000 21.28868356 0.03723212 363 1514584800 2017.12.29 22:00 21.26685000 21.27225000 21.26485000 21.27385000 21.28711846 0.03539895 297 1514586600 2017.12.29 22:30 21.27225000 21.28375000 21.26965000 21.28445000 21.28679766 0.03399572 334 1514588400 2017.12.29 23:00 21.28315000 21.28875000 21.27415000 21.29335000 21.28698359 0.03335544 226 1514590200 2017.12.29 23:30 21.28895000 21.29025000 21.28485000 21.29845000 21.28729468 0.03130896 234 1514880000 2018.01.02 08:00 21.24505000 21.24365000 21.23555000 21.24645000 21.28313804 0.02931162 99 1514881800 2018.01.02 08:30 21.24455000 21.23695000 21.23445000 21.24895000 21.27873918 0.02800615 123 1514883600 2018.01.02 09:00 21.23915000 21.24175000 21.23495000 21.25275000 21.27521640 0.02774815 591 1514885400 2018.01.02 09:30 21.24085000 21.20495000 21.20345000 21.26645000 21.26852437 0.02884614 812 1514887200 2018.01.02 10:00 21.20425000 21.18755000 21.18035000 21.21285000 21.26081252 0.03171312 607 1514889000 2018.01.02 10:30 21.18805000 21.18015000 21.17405000 21.18965000 21.25313038 0.03415182 548 1514890800 2018.01.02 11:00 21.17915000 21.18404000 21.17395000 21.18695000 21.24655034 0.03216608 539 1514892600 2018.01.02 11:30 21.18434000 21.15075000 21.15075000 21.18525000 21.23742650 0.03780186 593 1514894400 2018.01.02 12:00 21.15075000 21.15335000 21.13795000 21.16525000 21.22941921 0.04148210 702 1514896200 2018.01.02 12:30 21.15335000 21.14285000 21.13025000 21.15335000 21.22117453 0.04602359 866 1514898000 2018.01.02 13:00 21.14275000 21.13645000 21.13235000 21.15425000 21.21310552 0.05013895 558 1514899800 2018.01.02 13:30 21.13595000 21.13895000 21.12315000 21.13895000 21.20604309 0.05364367 437 1514901600 2018.01.02 14:00 21.13895000 21.13535000 21.12985000 21.14375000 21.19931042 0.05653415 808 1514903400 2018.01.02 14:30 21.13535000 21.13115000 21.11915000 21.13545000 21.19281895 0.05875988 639 1514905200 2018.01.02 15:00 21.13015000 21.13855000 21.12905000 21.14785000 21.18765048 0.05915819 833 1514907000 2018.01.02 15:30 21.13855000 21.16105000 21.13085000 21.16225000 21.18511710 0.05721538 739 1514908800 2018.01.02 16:00 21.16105000 21.18175000 21.16005000 21.18565000 21.18479642 0.05383474 693 1514910600 2018.01.02 16:30 21.18145000 21.20395000 21.17655000 21.21125000 21.18662057 0.04923052 994 1514912400 2018.01.02 17:00 21.20395000 21.20535000 21.19405000 21.20995000 21.18840433 0.04402000 1149 1514914200 2018.01.02 17:30 21.20535000 21.17905000 21.17865000 21.21465000 21.18751344 0.03746689 959 1514916000 2018.01.02 18:00 21.17835000 21.17565000 21.16215000 21.17895000 21.18638359 0.03496860 929 1514917800 2018.01.02 18:30 21.17545000 21.17375000 21.15555000 21.17985000 21.18518039 0.03264547 855 1514919600 2018.01.02 19:00 21.17375000 21.18035000 21.16955000 21.18415000 21.18472035 0.02984294 560 1514921400 2018.01.02 19:30 21.18065000 21.18265000 21.17495000 21.18775000 21.18452318 0.02937793 456 1514923200 2018.01.02 20:00 21.18285000 21.17815000 21.17615000 21.18515000 21.18391621 0.02901914 389 1514925000 2018.01.02 20:30 21.17815000 21.18365000 21.17515000 21.18815000 21.18389085 0.02899119 396 1514926800 2018.01.02 21:00 21.18335000 21.17805000 21.17605000 21.18485000 21.18333458 0.02867206 398 1514928600 2018.01.02 21:30 21.17805000 21.16555000 21.16395000 21.17855000 21.18164081 0.02701684 279 1514930400 2018.01.02 22:00 21.16485000 21.16125000 21.15885000 21.16665000 21.17969883 0.02561884 301 1514932200 2018.01.02 22:30 21.16125000 21.15065000 21.15055000 21.16275000 21.17693227 0.02384060 307 1514934000 2018.01.02 23:00 21.14995000 21.14595000 21.13845000 21.15245000 21.17398158 0.02208411 272 1514935800 2018.01.02 23:30 21.14515000 21.14425000 21.13275000 21.14805000 21.17115000 0.02106145 333 1514966400 2018.01.03 08:00 21.14015000 21.14305000 21.13605000 21.14585000 21.16847381 0.02025591 249 1514968200 2018.01.03 08:30 21.14335000 21.16445000 21.13635000 21.16615000 21.16809059 0.01851118 453 1514970000 2018.01.03 09:00 21.16645000 21.16525000 21.15915000 21.17935000 21.16782006 0.01735468 927 1514971800 2018.01.03 09:30 21.16475000 21.19045000 21.15945000 21.19495000 21.16997529 0.01755795 851 1514973600 2018.01.03 10:00 21.18495000 21.21075000 21.18365000 21.22485000 21.17385860 0.01916887 953 1514975400 2018.01.03 10:30 21.21075000 21.20585000 21.20005000 21.21485000 21.17690540 0.01950681 653 1514977200 2018.01.03 11:00 21.20685000 21.24274000 21.19065000 21.24274000 21.18317536 0.02462727 854 1514979000 2018.01.03 11:30 21.24124000 21.24715000 21.23255000 21.25225000 21.18926818 0.02987387 876 1514980800 2018.01.03 12:00 21.24735000 21.25265000 21.23995000 21.25475000 21.19530455 0.03452784 591 1514982600 2018.01.03 12:30 21.25245000 21.27285000 21.25215000 21.27985000 21.20268983 0.04034649 1168 1514984400 2018.01.03 13:00 21.27285000 21.27525000 21.26765000 21.28185000 21.20960032 0.04524826 1344 1514986200 2018.01.03 13:30 21.27545000 21.27185000 21.25985000 21.28345000 21.21552886 0.04882199 816 1514988000 2018.01.03 14:00 21.27235000 21.25885000 21.25585000 21.28075000 21.21965468 0.05039985 503 1514989800 2018.01.03 14:30 21.25785000 21.24435000 21.24365000 21.25985000 21.22200662 0.05081691 1212 1514991600 2018.01.03 15:00 21.24525000 21.23995000 21.22985000 21.25585000 21.22371551 0.05053534 2275 1514993400 2018.01.03 15:30 21.23995000 21.22705000 21.22335000 21.24085000 21.22403308 0.04892406 1194 1514995200 2018.01.03 16:00 21.22705000 21.23455000 21.21955000 21.24115000 21.22503469 0.04714149 1807 1514997000 2018.01.03 16:30 21.23455000 21.23914000 21.22785000 21.25004000 21.22637806 0.04443105 1165 1514998800 2018.01.03 17:00 21.23914000 21.26685000 21.23884000 21.26985000 21.23023253 0.04194177 1768 1515000600 2018.01.03 17:30 21.26785000 21.21635000 21.21385000 21.26885000 21.22891038 0.03736554 1130 1515002400 2018.01.03 18:00 21.21705000 21.22185000 21.21085000 21.22435000 21.22823796 0.03217503 1089 1515004200 2018.01.03 18:30 21.22385000 21.21085000 21.20585000 21.22685000 21.22658197 0.02951517 919 1515006000 2018.01.03 19:00 21.20985000 21.21025000 21.20475000 21.21785000 21.22502654 0.02704005 492 1515007800 2018.01.03 19:30 21.21095000 21.21985000 21.20765000 21.22085000 21.22453354 0.02619552 423 1515009600 2018.01.03 20:00 21.21985000 21.21275000 21.21275000 21.22585000 21.22341130 0.02676500 440 1515011400 2018.01.03 20:30 21.21345000 21.19985000 21.19685000 21.21785000 21.22116736 0.02829005 336 1515013200 2018.01.03 21:00 21.20085000 21.23685000 21.19885000 21.24965000 21.22266095 0.02722940 1205 1515015000 2018.01.03 21:30 21.23585000 21.21885000 21.21685000 21.23685000 21.22229800 0.02687725 714 1515016800 2018.01.03 22:00 21.21785000 21.20785000 21.20785000 21.22585000 21.22092200 0.02686416 552 1515018600 2018.01.03 22:30 21.21085000 21.22805000 21.19685000 21.23185000 21.22160086 0.02397367 615 1515020400 2018.01.03 23:00 21.22885000 21.21885000 21.21885000 21.23185000 21.22133887 0.02086324 238 1515022200 2018.01.03 23:30 21.21785000 21.22105000 21.21585000 21.22385000 21.22131136 0.01755010 246 1515052800 2018.01.04 08:00 21.20855000 21.19105000 21.19055000 21.21285000 21.21842933 0.01741148 438 1515054600 2018.01.04 08:30 21.19195000 21.19835000 21.18505000 21.20345000 21.21651701 0.01741407 546 1515056400 2018.01.04 09:00 21.20075000 21.19735000 21.18925000 21.20565000 21.21469158 0.01749630 496 1515058200 2018.01.04 09:30 21.19735000 21.21285000 21.19735000 21.21485000 21.21451619 0.01731775 1235 1515060000 2018.01.04 10:00 21.21285000 21.21185000 21.21085000 21.22485000 21.21426227 0.01677902 1431 1515061800 2018.01.04 10:30 21.21285000 21.22185000 21.20735000 21.22885000 21.21498491 0.01585036 638 1515063600 2018.01.04 11:00 21.22185000 21.21085000 21.20685000 21.22485000 21.21459111 0.01079225 670 1515065400 2018.01.04 11:30 21.21185000 21.17475000 21.17115000 21.21385000 21.21079672 0.01360256 1286 1515067200 2018.01.04 12:00 21.17475000 21.14875000 21.14585000 21.17655000 21.20488751 0.01920841 1119 1515069000 2018.01.04 12:30 21.14905000 21.12715000 21.12705000 21.14905000 21.19748393 0.02651168 888 1515070800 2018.01.04 13:00 21.12785000 21.13795000 21.12085000 21.14365000 21.19181404 0.03050808 888 1515072600 2018.01.04 13:30 21.13715000 21.12085000 21.11485000 21.14595000 21.18505556 0.03507740 978 1515074400 2018.01.04 14:00 21.12185000 21.12085000 21.11525000 21.12885000 21.17894074 0.03872466 751 1515076200 2018.01.04 14:30 21.11985000 21.14665000 21.11485000 21.15465000 21.17586543 0.03990959 1141 1515078000 2018.01.04 15:00 21.14665000 21.15345000 21.13005000 21.15884000 21.17373063 0.03832656 1387 1515079800 2018.01.04 15:30 21.15265000 21.15615000 21.13035000 21.16385000 21.17205628 0.03751636 1665 1515081600 2018.01.04 16:00 21.15615000 21.15685000 21.14315000 21.16085000 21.17060807 0.03706266 660 1515083400 2018.01.04 16:30 21.15585000 21.11965000 21.11865000 21.15685000 21.16575492 0.03713499 1854 1515085200 2018.01.04 17:00 21.12025000 21.10905000 21.09305000 21.12625000 21.16035445 0.03794708 1536 1515087000 2018.01.04 17:30 21.10905000 21.11825000 21.10585000 21.12495000 21.15634450 0.03703368 1467 1515088800 2018.01.04 18:00 21.11825000 21.13135000 21.10875000 21.13805000 21.15396407 0.03687245 1372 1515090600 2018.01.04 18:30 21.13185000 21.15585000 21.12615000 21.16175000 21.15414368 0.03550112 1363 1515092400 2018.01.04 19:00 21.15455000 21.14265000 21.14255000 21.17085000 21.15304905 0.03426684 687 1515094200 2018.01.04 19:30 21.14335000 21.13325000 21.12285000 21.14725000 21.15116342 0.03172836 656 1515096000 2018.01.04 20:00 21.13255000 21.13685000 21.12345000 21.14285000 21.14980024 0.02865274 615 1515097800 2018.01.04 20:30 21.13775000 21.15215000 21.13775000 21.15635000 21.15002403 0.02376848 623 1515099600 2018.01.04 21:00 21.15145000 21.14705000 21.14375000 21.15355000 21.14974079 0.01935193 223 1515101400 2018.01.04 21:30 21.14705000 21.13685000 21.13585000 21.14705000 21.14851309 0.01797723 372 1515103200 2018.01.04 22:00 21.13685000 21.14685000 21.13185000 21.14785000 21.14835470 0.01788429 336 1515105000 2018.01.04 22:30 21.14785000 21.13985000 21.13855000 21.14785000 21.14754473 0.01688368 285 1515106800 2018.01.04 23:00 21.13985000 21.13285000 21.13185000 21.14035000 21.14614523 0.01631311 213 1515108600 2018.01.04 23:30 21.13285000 21.11445000 21.11255000 21.15345000 21.14312664 0.01554172 330 1515139200 2018.01.05 08:00 21.13885000 21.13685000 21.13285000 21.14285000 21.14252886 0.01460627 455 1515141000 2018.01.05 08:30 21.13685000 21.13415000 21.13145000 21.16385000 21.14173088 0.01445566 1235 1515142800 2018.01.05 09:00 21.13735000 21.15145000 21.12485000 21.16045000 21.14265651 0.01467275 1955 1515144600 2018.01.05 09:30 21.15195000 21.19205000 21.14535000 21.19415000 21.14736065 0.01951404 1407 1515146400 2018.01.05 10:00 21.19075000 21.19385000 21.18055000 21.20385000 21.15178821 0.02362074 863 1515148200 2018.01.05 10:30 21.19385000 21.17625000 21.16535000 21.19715000 21.15411790 0.02403098 755 1515150000 2018.01.05 11:00 21.17625000 21.18485000 21.16455000 21.18885000 21.15704477 0.02383711 823 1515151800 2018.01.05 11:30 21.18585000 21.17844000 21.16815000 21.18784000 21.15908241 0.02334652 797 1515153600 2018.01.05 12:00 21.18184000 21.17185000 21.15585000 21.18384000 21.16029837 0.02304826 1090 1515155400 2018.01.05 12:30 21.17185000 21.16285000 21.15635000 21.17685000 21.16054138 0.02310917 628 1515157200 2018.01.05 13:00 21.16385000 21.16385000 21.15715000 21.16685000 21.16085649 0.02286023 636 1515159000 2018.01.05 13:30 21.16285000 21.20585000 21.16085000 21.21285000 21.16514159 0.02507777 1018 1515160800 2018.01.05 14:00 21.20585000 21.19385000 21.19215000 21.21385000 21.16787572 0.02571473 642 1515162600 2018.01.05 14:30 21.19345000 21.22185000 21.18635000 21.22385000 21.17301613 0.02928797 819 1515164400 2018.01.05 15:00 21.22125000 21.21994000 21.21925000 21.25185000 21.17748507 0.03161512 1326 1515166200 2018.01.05 15:30 21.21994000 21.20785000 21.17054000 21.22195000 21.18037697 0.03171908 3780 1515168000 2018.01.05 16:00 21.20785000 21.25565000 21.20315000 21.25925000 21.18754583 0.03652434 2227 1515169800 2018.01.05 16:30 21.25565000 21.23785000 21.23515000 21.26585000 21.19233670 0.03774305 1290 1515171600 2018.01.05 17:00 21.23065000 21.21785000 21.21275000 21.24815000 21.19476654 0.03628313 2155 1515173400 2018.01.05 17:30 21.21785000 21.21785000 21.21585000 21.24835000 21.19696496 0.03226251 3182 1515175200 2018.01.05 18:00 21.21985000 21.22685000 21.20585000 21.22985000 21.19981116 0.03032915 1146 1515177000 2018.01.05 18:30 21.22785000 21.22185000 21.21185000 21.23185000 21.20191009 0.02704854 804 1515178800 2018.01.05 19:00 21.22285000 21.21485000 21.21185000 21.22385000 21.20314247 0.02471372 601 1515180600 2018.01.05 19:30 21.21485000 21.20585000 21.20195000 21.21585000 21.20340033 0.02458881 592 1515182400 2018.01.05 20:00 21.20485000 21.19985000 21.19885000 21.20985000 21.20306220 0.02452342 550 1515184200 2018.01.05 20:30 21.20085000 21.19805000 21.19185000 21.20385000 21.20258485 0.02385695 448 1515186000 2018.01.05 21:00 21.19805000 21.19685000 21.19085000 21.19805000 21.20203867 0.02364495 370 1515187800 2018.01.05 21:30 21.19585000 21.18885000 21.18535000 21.19685000 21.20078261 0.02351025 373 1515189600 2018.01.05 22:00 21.18885000 21.18995000 21.18565000 21.19185000 21.19975093 0.02305391 303 1515191400 2018.01.05 22:30 21.19075000 21.18795000 21.18795000 21.19715000 21.19862703 0.02217342 208 1515193200 2018.01.05 23:00 21.18705000 21.19155000 21.18395000 21.19545000 21.19795303 0.02120247 209 1515195000 2018.01.05 23:30 21.19155000 21.19515000 21.18975000 21.20105000 21.19768607 0.02128529 247 1515398400 2018.01.08 08:00 21.21675000 21.21465000 21.21235000 21.22125000 21.19930169 0.02068202 247 1515400200 2018.01.08 08:30 21.21555000 21.24095000 21.21535000 21.25365000 21.20326819 0.02019758 342 1515402000 2018.01.08 09:00 21.24225000 21.25065000 21.24175000 21.25595000 21.20778075 0.02093855 591 1515403800 2018.01.08 09:30 21.24995000 21.29455000 21.24725000 21.29455000 21.21604448 0.02691664 774 1515405600 2018.01.08 10:00 21.29365000 21.28685000 21.27495000 21.29605000 21.22278787 0.03005277 518 1515407400 2018.01.08 10:30 21.28655000 21.29775000 21.28285000 21.31485000 21.22992712 0.03515591 1962 1515409200 2018.01.08 11:00 21.29785000 21.29885000 21.29145000 21.30385000 21.23649120 0.03950954 830 1515411000 2018.01.08 11:30 21.29885000 21.29885000 21.29685000 21.30385000 21.24243013 0.04301182 723 1515412800 2018.01.08 12:00 21.29785000 21.28885000 21.27715000 21.29885000 21.24685107 0.04524766 719 1515414600 2018.01.08 12:30 21.28985000 21.26995000 21.25825000 21.29185000 21.24905097 0.04579719 1145 1515416400 2018.01.08 13:00 21.26995000 21.28235000 21.25695000 21.28235000 21.25222231 0.04656914 971 1515418200 2018.01.08 13:30 21.28285000 21.29085000 21.27855000 21.29385000 21.25590114 0.04707382 700 1515420000 2018.01.08 14:00 21.29015000 21.28105000 21.27935000 21.29685000 21.25829627 0.04623612 658 1515421800 2018.01.08 14:30 21.28115000 21.32175000 21.28115000 21.32285000 21.26433948 0.04746783 1251 1515423600 2018.01.08 15:00 21.32175000 21.31355000 21.31285000 21.32785000 21.26902619 0.04707712 1512 1515425400 2018.01.08 15:30 21.31355000 21.32985000 21.30815000 21.33585000 21.27481894 0.04631435 1368 1515427200 2018.01.08 16:00 21.32925000 21.33515000 21.31625000 21.33545000 21.28056475 0.04488221 1205 1515429000 2018.01.08 16:30 21.33515000 21.34835000 21.33015000 21.34985000 21.28702049 0.04294081 1472 1515430800 2018.01.08 17:00 21.34895000 21.35015000 21.34735000 21.36175000 21.29303283 0.03992145 1319 1515432600 2018.01.08 17:30 21.35015000 21.32785000 21.32345000 21.35255000 21.29634875 0.03414192 1713 1515434400 2018.01.08 18:00 21.32885000 21.32485000 21.31685000 21.33285000 21.29906315 0.02917432 1077 1515436200 2018.01.08 18:30 21.32485000 21.33305000 21.32285000 21.33985000 21.30229999 0.02653222 1289 1515438000 2018.01.08 19:00 21.33245000 21.33485000 21.32185000 21.33885000 21.30540000 0.02413575 738 1515439800 2018.01.08 19:30 21.33485000 21.32985000 21.32385000 21.33845000 21.30772857 0.02408636 647 1515441600 2018.01.08 20:00 21.33085000 21.34485000 21.33085000 21.34685000 21.31126394 0.02423679 509 1515443400 2018.01.08 20:30 21.34585000 21.34885000 21.33685000 21.35385000 21.31484357 0.02481471 815 1515445200 2018.01.08 21:00 21.34785000 21.34835000 21.34625000 21.36185000 21.31803466 0.02520649 481 1515447000 2018.01.08 21:30 21.34835000 21.34185000 21.33815000 21.35585000 21.32030278 0.02512117 446 1515448800 2018.01.08 22:00 21.34185000 21.34405000 21.33515000 21.34885000 21.32256442 0.02435893 361 1515450600 2018.01.08 22:30 21.34785000 21.33685000 21.33675000 21.34785000 21.32392495 0.02123862 361 1515452400 2018.01.08 23:00 21.33985000 21.34355000 21.33485000 21.34405000 21.32579401 0.01895211 232 1515454200 2018.01.08 23:30 21.34295000 21.34465000 21.34275000 21.35385000 21.32758981 0.01700192 215 1515484800 2018.01.09 08:00 21.34625000 21.34625000 21.34425000 21.35385000 21.32936698 0.01289878 271 1515486600 2018.01.09 08:30 21.34665000 21.35105000 21.34665000 21.37095000 21.33143203 0.01232553 572 1515488400 2018.01.09 09:00 21.35365000 21.34785000 21.32775000 21.35815000 21.33299564 0.01109805 1809 1515490200 2018.01.09 09:30 21.34885000 21.36525000 21.34525000 21.37125000 21.33606749 0.01124729 890 1515492000 2018.01.09 10:00 21.36425000 21.37315000 21.35975000 21.38025000 21.33959915 0.01223583 1060 1515493800 2018.01.09 10:30 21.37385000 21.37685000 21.37035000 21.38785000 21.34314685 0.01358551 1160 1515495600 2018.01.09 11:00 21.37785000 21.37685000 21.35985000 21.38985000 21.34635668 0.01497503 1155 1515497400 2018.01.09 11:30 21.37585000 21.37085000 21.36945000 21.38885000 21.34868937 0.01514493 982 1515499200 2018.01.09 12:00 21.37055000 21.39885000 21.36985000 21.40985000 21.35346658 0.01759240 1171 1515501000 2018.01.09 12:30 21.39885000 21.41095000 21.39785000 21.41915000 21.35894119 0.02115561 1540 1515502800 2018.01.09 13:00 21.41085000 21.40785000 21.40685000 21.42245000 21.36359917 0.02336603 924 1515504600 2018.01.09 13:30 21.40685000 21.39915000 21.39465000 21.41385000 21.36698496 0.02369967 1131 1515506400 2018.01.09 14:00 21.39935000 21.39985000 21.39445000 21.40385000 21.37011497 0.02455824 1191 1515508200 2018.01.09 14:30 21.40085000 21.41085000 21.38785000 21.41785000 21.37399449 0.02610337 3338 1515510000 2018.01.09 15:00 21.41085000 21.40885000 21.39135000 21.41885000 21.37731407 0.02698885 2078 1515511800 2018.01.09 15:30 21.40935000 21.41885000 21.40685000 21.43455000 21.38126987 0.02780134 1830 1515513600 2018.01.09 16:00 21.41985000 21.40585000 21.39685000 21.42185000 21.38361083 0.02732473 2310 1515515400 2018.01.09 16:30 21.40585000 21.44085000 21.39985000 21.44185000 21.38906218 0.02857763 1923 1515517200 2018.01.09 17:00 21.44085000 21.42385000 21.41185000 21.44085000 21.39237531 0.02802692 1759 1515519000 2018.01.09 17:30 21.42315000 21.41285000 21.40085000 21.43085000 21.39432528 0.02639211 1813 1515520800 2018.01.09 18:00 21.41285000 21.42605000 21.40885000 21.42985000 21.39734668 0.02506690 1412 1515522600 2018.01.09 18:30 21.42585000 21.43105000 21.41785000 21.43615000 21.40055652 0.02385706 847 1515524400 2018.01.09 19:00 21.43085000 21.42565000 21.42185000 21.43385000 21.40294638 0.02121249 679 1515526200 2018.01.09 19:30 21.42585000 21.42885000 21.42085000 21.43185000 21.40541339 0.01991495 458 1515528000 2018.01.09 20:00 21.42795000 21.42515000 21.42485000 21.43485000 21.40729307 0.01871750 417 1515529800 2018.01.09 20:30 21.42515000 21.42935000 21.42325000 21.44085000 21.40939373 0.01761715 806 1515531600 2018.01.09 21:00 21.42935000 21.42035000 21.41755000 21.43935000 21.41043718 0.01591314 498 1515533400 2018.01.09 21:30 21.42005000 21.41885000 21.41795000 21.42785000 21.41123840 0.01297006 369 1515535200 2018.01.09 22:00 21.41845000 21.41235000 21.40995000 21.41905000 21.41134427 0.01261815 485 1515537000 2018.01.09 22:30 21.41195000 21.40465000 21.40335000 21.41565000 21.41070672 0.01302983 409 1515538800 2018.01.09 23:00 21.40485000 21.40435000 21.40205000 21.40805000 21.41010132 0.01341027 215 1515540600 2018.01.09 23:30 21.40415000 21.40715000 21.40325000 21.41185000 21.40982024 0.01336675 204 1515571200 2018.01.10 08:00 21.41715000 21.42015000 21.41145000 21.42475000 21.41080403 0.01274143 445 1515573000 2018.01.10 08:30 21.42015000 21.41685000 21.41425000 21.43335000 21.41137983 0.01244810 585 1515574800 2018.01.10 09:00 21.41725000 21.41055000 21.39755000 21.42385000 21.41130080 0.01248635 3035 1515576600 2018.01.10 09:30 21.41055000 21.40065000 21.39585000 21.41455000 21.41028644 0.01318707 1403 1515578400 2018.01.10 10:00 21.40005000 21.37505000 21.36755000 21.40175000 21.40693059 0.01701482 875 1515580200 2018.01.10 10:30 21.37495000 21.39485000 21.37005000 21.39685000 21.40578006 0.01605787 1381 1515582000 2018.01.10 11:00 21.39385000 21.40184000 21.39095000 21.41065000 21.40540481 0.01575156 1309 1515583800 2018.01.10 11:30 21.40184000 21.41485000 21.39885000 21.41685000 21.40630435 0.01536792 1297 1515585600 2018.01.10 12:00 21.41585000 21.41385000 21.40605000 21.42685000 21.40702299 0.01451474 2417 1515587400 2018.01.10 12:30 21.41485000 21.32485000 21.31385000 21.42285000 21.39919699 0.02425477 4414 1515589200 2018.01.10 13:00 21.32585000 21.32025000 21.29785000 21.33885000 21.39167823 0.03110017 4628 1515591000 2018.01.10 13:30 21.31985000 21.30785000 21.28785000 21.32685000 21.38369459 0.03721913 2701 1515592800 2018.01.10 14:00 21.30785000 21.29785000 21.28125000 21.30985000 21.37551891 0.04283544 2356 1515594600 2018.01.10 14:30 21.29785000 21.32505000 21.29625000 21.34085000 21.37071235 0.04390709 2277 1515596400 2018.01.10 15:00 21.32415000 21.30785000 21.29845000 21.33635000 21.36472546 0.04622893 1906 1515598200 2018.01.10 15:30 21.30855000 21.30735000 21.30335000 21.32185000 21.35926113 0.04774936 2385 1515600000 2018.01.10 16:00 21.30735000 21.30865000 21.29185000 21.31105000 21.35444102 0.04875240 2148 1515601800 2018.01.10 16:30 21.30885000 21.33075000 21.30885000 21.35015000 21.35218473 0.04826415 2121 1515603600 2018.01.10 17:00 21.33075000 21.32385000 21.31105000 21.33145000 21.34948619 0.04780895 1762 1515605400 2018.01.10 17:30 21.32485000 21.32985000 21.32385000 21.34385000 21.34761607 0.04657221 1796 1515607200 2018.01.10 18:00 21.32945000 21.34445000 21.32785000 21.36555000 21.34731454 0.04369970 1898 1515609000 2018.01.10 18:30 21.34485000 21.36995000 21.34135000 21.37505000 21.34947030 0.04104138 1570 1515610800 2018.01.10 19:00 21.37045000 21.36885000 21.35925000 21.38385000 21.35131599 0.03903721 1181 1515612600 2018.01.10 19:30 21.36885000 21.36585000 21.35815000 21.37485000 21.35270018 0.03778242 710 1515614400 2018.01.10 20:00 21.36685000 21.35785000 21.35305000 21.36785000 21.35319064 0.03756124 682 1515616200 2018.01.10 20:30 21.35785000 21.36845000 21.35605000 21.37345000 21.35464391 0.03691982 581 1515618000 2018.01.10 21:00 21.36845000 21.38675000 21.36785000 21.39785000 21.35770163 0.03713772 1217 1515619800 2018.01.10 21:30 21.38675000 21.36875000 21.36835000 21.38825000 21.35875386 0.03545892 1035 1515621600 2018.01.10 22:00 21.36875000 21.36945000 21.35695000 21.37605000 21.35977254 0.03394262 988 1515623400 2018.01.10 22:30 21.36945000 21.37295000 21.36495000 21.37595000 21.36102754 0.03386616 443 1515625200 2018.01.10 23:00 21.37215000 21.38885000 21.36985000 21.38885000 21.36367729 0.03455608 202 1515627000 2018.01.10 23:30 21.38885000 21.38785000 21.37915000 21.38885000 21.36597946 0.03376547 224 1515657600 2018.01.11 08:00 21.37005000 21.38005000 21.37005000 21.38385000 21.36731951 0.03088772 552 1515659400 2018.01.11 08:30 21.38085000 21.39365000 21.38085000 21.40085000 21.36982717 0.03097468 829 1515661200 2018.01.11 09:00 21.39525000 21.39485000 21.38055000 21.39575000 21.37221030 0.02909758 1517 1515663000 2018.01.11 09:30 21.39385000 21.40285000 21.39185000 21.41985000 21.37512837 0.02701167 1147 1515664800 2018.01.11 10:00 21.40285000 21.39285000 21.37785000 21.40985000 21.37681614 0.02333974 1412 1515666600 2018.01.11 10:30 21.39225000 21.38625000 21.37685000 21.39585000 21.37771460 0.02124322 974 1515668400 2018.01.11 11:00 21.38655000 21.37985000 21.37145000 21.39445000 21.37791798 0.01753199 1241 1515670200 2018.01.11 11:30 21.37985000 21.37195000 21.36785000 21.38785000 21.37734960 0.01391416 949 1515672000 2018.01.11 12:00 21.37175000 21.36985000 21.36785000 21.38685000 21.37663535 0.01204160 881 1515673800 2018.01.11 12:30 21.37085000 21.36785000 21.36345000 21.37985000 21.37579865 0.01228469 813 1515675600 2018.01.11 13:00 21.36785000 21.36595000 21.36385000 21.37785000 21.37486068 0.01263130 614 1515677400 2018.01.11 13:30 21.36685000 21.38485000 21.36585000 21.38585000 21.37581205 0.01234486 1166 1515679200 2018.01.11 14:00 21.38385000 21.40665000 21.37285000 21.41085000 21.37874899 0.01248776 1749 1515681000 2018.01.11 14:30 21.40765000 21.28185000 21.26825000 21.40765000 21.36952052 0.02618822 5558 1515682800 2018.01.11 15:00 21.28285000 21.25124000 21.23415000 21.28285000 21.35825571 0.03910126 3688 1515684600 2018.01.11 15:30 21.24974000 21.22785000 21.21254000 21.24974000 21.34583612 0.05164782 3094 1515686400 2018.01.11 16:00 21.22885000 21.21885000 21.20065000 21.22885000 21.33374220 0.06201877 2134 1515688200 2018.01.11 16:30 21.21885000 21.20085000 21.19885000 21.22285000 21.32108580 0.07188169 1834 1515690000 2018.01.11 17:00 21.19985000 21.20785000 21.17985000 21.20985000 21.31030144 0.07793899 2487 1515691800 2018.01.11 17:30 21.20685000 21.18385000 21.17885000 21.20785000 21.29825844 0.08459555 2287 1515693600 2018.01.11 18:00 21.18285000 21.18285000 21.18185000 21.20025000 21.28726716 0.08975793 1546 1515695400 2018.01.11 18:30 21.18285000 21.20285000 21.17985000 21.20785000 21.27922743 0.09089809 1137 1515697200 2018.01.11 19:00 21.20285000 21.19185000 21.19185000 21.20685000 21.27090577 0.09150464 802 1515699000 2018.01.11 19:30 21.19185000 21.19385000 21.18885000 21.20085000 21.26356713 0.09006360 500 1515700800 2018.01.11 20:00 21.19385000 21.19885000 21.17585000 21.20185000 21.25740359 0.08781116 964 1515702600 2018.01.11 20:30 21.19785000 21.18685000 21.18485000 21.20285000 21.25068420 0.08560483 523 1515704400 2018.01.11 21:00 21.18785000 21.17295000 21.16305000 21.19285000 21.24328095 0.08346426 708 1515706200 2018.01.11 21:30 21.17295000 21.17605000 21.17115000 21.18315000 21.23687800 0.08046507 418 1515708000 2018.01.11 22:00 21.17705000 21.17615000 21.17345000 21.18125000 21.23109438 0.07637327 267 1515709800 2018.01.11 22:30 21.17615000 21.19225000 21.17615000 21.19485000 21.22739491 0.07057189 431 1515711600 2018.01.11 23:00 21.19155000 21.18465000 21.18395000 21.19255000 21.22332397 0.06385605 173 1515713400 2018.01.11 23:30 21.18385000 21.18605000 21.18225000 21.19165000 21.21977407 0.05262244 231 1515744000 2018.01.12 08:00 21.16885000 21.16685000 21.16485000 21.17385000 21.21473368 0.03132472 392 1515745800 2018.01.12 08:30 21.16685000 21.16435000 21.15585000 21.17285000 21.20993524 0.02647053 1005 1515747600 2018.01.12 09:00 21.16485000 21.14685000 21.13785000 21.16935000 21.20392712 0.02425681 1927 1515749400 2018.01.12 09:30 21.14685000 21.14385000 21.11985000 21.15585000 21.19820549 0.02332570 1694 1515751200 2018.01.12 10:00 21.14385000 21.12785000 21.12215000 21.16285000 21.19150496 0.02372387 1879 1515753000 2018.01.12 10:30 21.12785000 21.08235000 21.05485000 21.13885000 21.18110925 0.02978050 3181 1515754800 2018.01.12 11:00 21.08135000 21.03985000 21.03115000 21.08185000 21.16765599 0.03997155 2658 1515756600 2018.01.12 11:30 21.03985000 21.03385000 21.01645000 21.04485000 21.15491256 0.04883278 2027 1515758400 2018.01.12 12:00 21.03315000 21.05785000 21.03085000 21.05985000 21.14566851 0.05324787 1279 1515760200 2018.01.12 12:30 21.05785000 21.05165000 21.03285000 21.05785000 21.13671437 0.05620910 1394 1515762000 2018.01.12 13:00 21.05165000 21.05385000 21.03855000 21.05885000 21.12882252 0.05843848 1216 1515763800 2018.01.12 13:30 21.05345000 21.05285000 21.03685000 21.06385000 21.12158704 0.05965376 1160 1515765600 2018.01.12 14:00 21.05285000 21.05255000 21.03395000 21.05485000 21.11501209 0.05960960 1511 1515767400 2018.01.12 14:30 21.05185000 21.03475000 21.02585000 21.05425000 21.10736808 0.06061047 1484 1515769200 2018.01.12 15:00 21.03475000 21.02644000 21.02285000 21.03475000 21.09966064 0.06203363 1874 1515771000 2018.01.12 15:30 21.02674000 21.06085000 21.01325000 21.07385000 21.09596439 0.06050687 4719 1515772800 2018.01.12 16:00 21.06015000 21.01385000 21.00685000 21.07385000 21.08814397 0.06084405 2640 1515774600 2018.01.12 16:30 21.01485000 21.02865000 21.01385000 21.03975000 21.08247788 0.05778491 2378 1515776400 2018.01.12 17:00 21.02775000 21.03025000 21.00885000 21.03685000 21.07750380 0.05414266 2312 1515778200 2018.01.12 17:30 21.03025000 21.00815000 20.99885000 21.03185000 21.07089867 0.05012428 2195 1515780000 2018.01.12 18:00 21.00815000 21.00405000 21.00035000 21.02585000 21.06453213 0.04676173 1979 1515781800 2018.01.12 18:30 21.00485000 21.04355000 21.00405000 21.05885000 21.06253383 0.04092881 2892 1515783600 2018.01.12 19:00 21.04185000 21.04775000 21.03555000 21.05275000 21.06112585 0.03600818 1764 1515785400 2018.01.12 19:30 21.04825000 21.02945000 21.02635000 21.04825000 21.05810910 0.03017420 1622 1515787200 2018.01.12 20:00 21.02945000 21.00495000 21.00425000 21.03225000 21.05304633 0.02508651 694 1515789000 2018.01.12 20:30 21.00565000 20.98255000 20.97545000 21.00705000 21.04633239 0.02468260 1068 1515790800 2018.01.12 21:00 20.98255000 20.96285000 20.96095000 20.98495000 21.03838169 0.02727174 1267 1515792600 2018.01.12 21:30 20.96285000 20.94455000 20.94035000 20.96355000 21.02944534 0.03187377 1026 1515794400 2018.01.12 22:00 20.94455000 20.94655000 20.93975000 20.95105000 21.02155054 0.03488050 183 1515796200 2018.01.12 22:30 20.94675000 20.92785000 20.92555000 20.94835000 21.01262668 0.03916704 266 1515798000 2018.01.12 23:00 20.92785000 20.91935000 20.87485000 20.92905000 21.00374319 0.04297541 934 1515799800 2018.01.12 23:30 20.91865000 20.91415000 20.90985000 20.92905000 20.99521050 0.04606689 467 1516003200 2018.01.15 08:00 20.87885000 20.89175000 20.86695000 20.90355000 20.98535712 0.05009333 976 1516005000 2018.01.15 08:30 20.89175000 20.90445000 20.88315000 20.90505000 20.97765168 0.05255811 634 1516006800 2018.01.15 09:00 20.90495000 20.90085000 20.88655000 20.91655000 20.97033724 0.05478634 1362 1516008600 2018.01.15 09:30 20.90155000 20.89985000 20.89795000 20.91865000 20.96362417 0.05370754 900 1516010400 2018.01.15 10:00 20.89985000 20.90415000 20.87985000 20.90455000 20.95795996 0.05459359 894 1516012200 2018.01.15 10:30 20.90415000 20.87005000 20.86285000 20.90805000 20.94958758 0.05629040 897 1516014000 2018.01.15 11:00 20.86955000 20.85655000 20.84415000 20.87515000 20.94072686 0.05770163 1496 1516015800 2018.01.15 11:30 20.85655000 20.82595000 20.81155000 20.85965000 20.92979573 0.06199934 1546 1516017600 2018.01.15 12:00 20.82585000 20.77895000 20.77895000 20.83135000 20.91542947 0.06967888 1341 1516019400 2018.01.15 12:30 20.77895000 20.79885000 20.76165000 20.80985000 20.90432666 0.06957251 1416 1516021200 2018.01.15 13:00 20.79885000 20.81625000 20.78585000 20.81815000 20.89593841 0.06530310 1094 1516023000 2018.01.15 13:30 20.81625000 20.82885000 20.80775000 20.83385000 20.88954904 0.06011553 882 1516024800 2018.01.15 14:00 20.82885000 20.83475000 20.81835000 20.83635000 20.88433008 0.05552170 808 1516026600 2018.01.15 14:30 20.83585000 20.80605000 20.80165000 20.83785000 20.87687484 0.05336158 1049 1516028400 2018.01.15 15:00 20.80605000 20.79985000 20.78085000 20.81315000 20.86953914 0.05201117 1103 1516030200 2018.01.15 15:30 20.80085000 20.78785000 20.78185000 20.81475000 20.86175922 0.05176507 965 1516032000 2018.01.15 16:00 20.78785000 20.79185000 20.77285000 20.79785000 20.85510120 0.04990998 2020 1516033800 2018.01.15 16:30 20.79115000 20.82085000 20.78945000 20.82555000 20.85183918 0.04739710 1205 1516035600 2018.01.15 17:00 20.82035000 20.82385000 20.81385000 20.83185000 20.84917354 0.04490662 972 1516037400 2018.01.15 17:30 20.82385000 20.82485000 20.80785000 20.82685000 20.84685702 0.04231041 1196 1516039200 2018.01.15 18:00 20.82385000 20.81285000 20.76585000 20.82585000 20.84361825 0.04094951 1938 1516041000 2018.01.15 18:30 20.81385000 20.81655000 20.80755000 20.82285000 20.84104032 0.03827272 527 1516042800 2018.01.15 19:00 20.81715000 20.80285000 20.79885000 20.81715000 20.83740315 0.03544001 506 1516044600 2018.01.15 19:30 20.80385000 20.80385000 20.77685000 20.80585000 20.83420761 0.03190737 596 1516046400 2018.01.15 20:00 20.80315000 20.79835000 20.79385000 20.80985000 20.83079260 0.02679884 552 1516048200 2018.01.15 20:30 20.79885000 20.80085000 20.79485000 20.80485000 20.82794092 0.02417062 252 1516050000 2018.01.15 21:00 20.80065000 20.80385000 20.79805000 20.81085000 20.82564655 0.02214003 424 1516051800 2018.01.15 21:30 20.80385000 20.80885000 20.80315000 20.81685000 20.82404688 0.02122527 356 1516053600 2018.01.15 22:00 20.80785000 20.81185000 20.80685000 20.81785000 20.82288527 0.01800687 452 1516055400 2018.01.15 22:30 20.81085000 20.80655000 20.79275000 20.81585000 20.82132953 0.01646969 569 1516057200 2018.01.15 23:00 20.80655000 20.80885000 20.80655000 20.81585000 20.82014100 0.01585926 263 1516059000 2018.01.15 23:30 20.80885000 20.80985000 20.80795000 20.81485000 20.81916091 0.01522009 203 1516089600 2018.01.16 08:00 20.81815000 20.81055000 20.80745000 20.82565000 20.81834082 0.01431152 619 1516091400 2018.01.16 08:30 20.81045000 20.81135000 20.78305000 20.81285000 20.81767503 0.01364273 1487 1516093200 2018.01.16 09:00 20.81135000 20.86175000 20.81135000 20.89815000 20.82187265 0.01848960 4371 1516095000 2018.01.16 09:30 20.86175000 20.84385000 20.84085000 20.88085000 20.82396573 0.01862073 2227 1516096800 2018.01.16 10:00 20.84345000 20.82985000 20.80835000 20.84755000 20.82452613 0.01750949 1887 1516098600 2018.01.16 10:30 20.82985000 20.86085000 20.82985000 20.88485000 20.82798555 0.02077898 1791 1516100400 2018.01.16 11:00 20.86085000 20.86454000 20.84885000 20.86685000 20.83146693 0.02383251 1616 1516102200 2018.01.16 11:30 20.86394000 20.85885000 20.84595000 20.87285000 20.83407484 0.02574765 1458 1516104000 2018.01.16 12:00 20.85925000 20.86485000 20.85625000 20.87975000 20.83700581 0.02749190 1392 1516105800 2018.01.16 12:30 20.86485000 20.89785000 20.85565000 20.91685000 20.84280049 0.03252598 2552 1516107600 2018.01.16 13:00 20.89685000 20.89685000 20.87785000 20.91185000 20.84794806 0.03542165 1121 1516109400 2018.01.16 13:30 20.89645000 20.88185000 20.87465000 20.89785000 20.85117682 0.03603660 856 1516111200 2018.01.16 14:00 20.88285000 20.85685000 20.85385000 20.88385000 20.85171712 0.03425779 903 1516113000 2018.01.16 14:30 20.85785000 20.85585000 20.84185000 20.85985000 20.85211073 0.03244480 986 1516114800 2018.01.16 15:00 20.85585000 20.86885000 20.85085000 20.87785000 20.85370495 0.03120515 1706 1516116600 2018.01.16 15:30 20.86985000 20.88555000 20.86355000 20.89875000 20.85673781 0.03097459 2468 1516118400 2018.01.16 16:00 20.88555000 20.90245000 20.88555000 20.92055000 20.86109135 0.03173190 3214 1516120200 2018.01.16 16:30 20.90245000 20.87085000 20.86485000 20.90585000 20.86202075 0.02951629 2225 1516122000 2018.01.16 17:00 20.87185000 20.84785000 20.84185000 20.87285000 20.86067115 0.02708709 1680 1516123800 2018.01.16 17:30 20.84685000 20.82485000 20.81785000 20.85085000 20.85725961 0.02597026 2017 1516125600 2018.01.16 18:00 20.82585000 20.81185000 20.80705000 20.83085000 20.85293489 0.02664102 2380 1516127400 2018.01.16 18:30 20.81285000 20.77995000 20.77205000 20.81385000 20.84598395 0.03182000 1622 1516129200 2018.01.16 19:00 20.77885000 20.79835000 20.77345000 20.79985000 20.84144738 0.03488685 1242 1516131000 2018.01.16 19:30 20.79835000 20.79185000 20.79175000 20.80185000 20.83672382 0.03829889 854 1516132800 2018.01.16 20:00 20.79185000 20.75705000 20.75585000 20.79485000 20.82913584 0.04498935 674 1516134600 2018.01.16 20:30 20.75755000 20.73685000 20.73655000 20.76785000 20.82034671 0.05210648 4823 1516136400 2018.01.16 21:00 20.73685000 20.70485000 20.70145000 20.73885000 20.80934702 0.06100224 1439 1516138200 2018.01.16 21:30 20.70485000 20.70895000 20.70075000 20.71455000 20.79978540 0.06734795 783 1516140000 2018.01.16 22:00 20.70895000 20.71455000 20.70875000 20.73105000 20.79166774 0.07124932 547 1516141800 2018.01.16 22:30 20.71385000 20.72285000 20.71095000 20.72585000 20.78511367 0.07102937 623 1516143600 2018.01.16 23:00 20.72385000 20.72465000 20.72185000 20.72985000 20.77935523 0.06953567 299 1516145400 2018.01.16 23:30 20.72395000 20.73225000 20.72305000 20.74235000 20.77486902 0.06767638 380 1516176000 2018.01.17 08:00 20.75815000 20.75685000 20.74745000 20.76525000 20.77315292 0.06568609 455 1516177800 2018.01.17 08:30 20.75865000 20.80185000 20.75585000 20.81085000 20.77588597 0.06280788 1101 1516179600 2018.01.17 09:00 20.80245000 20.78355000 20.78135000 20.81015000 20.77661588 0.05921115 1630 1516181400 2018.01.17 09:30 20.78295000 20.83075000 20.76435000 20.84285000 20.78177151 0.05522040 1948 1516183200 2018.01.17 10:00 20.83025000 20.78915000 20.77725000 20.83305000 20.78247423 0.04831753 2155 1516185000 2018.01.17 10:30 20.78965000 20.81655000 20.78795000 20.84145000 20.78571954 0.04563044 2361 1516186800 2018.01.17 11:00 20.81655000 20.79085000 20.78845000 20.83195000 20.78620815 0.04367035 1843 1516188600 2018.01.17 11:30 20.79025000 20.79985000 20.78485000 20.81115000 20.78750738 0.04349256 1500 1516190400 2018.01.17 12:00 20.80045000 20.77375000 20.76785000 20.80145000 20.78619715 0.04261666 1654 1516192200 2018.01.17 12:30 20.77385000 20.79685000 20.76825000 20.79885000 20.78721171 0.04313556 1111 1516194000 2018.01.17 13:00 20.79585000 20.80685000 20.78585000 20.81285000 20.78908202 0.04418969 1287 1516195800 2018.01.17 13:30 20.80685000 20.82885000 20.80285000 20.83285000 20.79286945 0.04689087 1469 1516197600 2018.01.17 14:00 20.82885000 20.83085000 20.82035000 20.83985000 20.79648664 0.04864803 1161 1516199400 2018.01.17 14:30 20.83085000 20.83845000 20.82785000 20.84985000 20.80048315 0.04943019 1149 1516201200 2018.01.17 15:00 20.83845000 20.84165000 20.83685000 20.86115000 20.80440381 0.04702695 1554 1516203000 2018.01.17 15:30 20.84165000 20.81395000 20.80945000 20.84225000 20.80531297 0.04228475 1439 1516204800 2018.01.17 16:00 20.81485000 20.81585000 20.80585000 20.83285000 20.80631649 0.03746656 1997 1516206600 2018.01.17 16:30 20.81685000 20.80804000 20.80175000 20.82285000 20.80648064 0.03252637 1961 1516208400 2018.01.17 17:00 20.80804000 20.76265000 20.75905000 20.81784000 20.80230629 0.02811801 2942 1516210200 2018.01.17 17:30 20.76395000 20.74785000 20.73985000 20.77585000 20.79711998 0.02673247 2853 1516212000 2018.01.17 18:00 20.74885000 20.75785000 20.74285000 20.75885000 20.79337998 0.02756154 1676 1516213800 2018.01.17 18:30 20.75885000 20.76085000 20.75185000 20.77185000 20.79028189 0.02929209 1888 1516215600 2018.01.17 19:00 20.76085000 20.75585000 20.75485000 20.77585000 20.78700266 0.03128580 2416 1516217400 2018.01.17 19:30 20.75685000 20.73585000 20.73285000 20.76485000 20.78213098 0.03319854 1105 1516219200 2018.01.17 20:00 20.73685000 20.71585000 20.70985000 20.73885000 20.77581850 0.03818320 1016 1516221000 2018.01.17 20:30 20.71585000 20.69385000 20.67585000 20.71685000 20.76801198 0.04355235 1134 1516222800 2018.01.17 21:00 20.69485000 20.71985000 20.69385000 20.72085000 20.76342512 0.04604556 924 1516224600 2018.01.17 21:30 20.71985000 20.76185000 20.71785000 20.76585000 20.76327511 0.04537054 1056 1516226400 2018.01.17 22:00 20.76285000 20.78585000 20.76185000 20.79985000 20.76542510 0.04489539 1893 1516228200 2018.01.17 22:30 20.78685000 20.78465000 20.77585000 20.79385000 20.76725604 0.04405303 1979 1516230000 2018.01.17 23:00 20.78465000 20.78705000 20.77615000 20.79315000 20.76914118 0.04297999 568 1516231800 2018.01.17 23:30 20.78705000 20.81225000 20.77725000 20.82715000 20.77324678 0.04144885 673 1516262400 2018.01.18 08:00 20.77885000 20.79385000 20.77585000 20.79785000 20.77520900 0.03964207 698 1516264200 2018.01.18 08:30 20.79285000 20.77784000 20.77485000 20.79685000 20.77545957 0.03706357 664 1516266000 2018.01.18 09:00 20.77884000 20.82335000 20.76984000 20.82335000 20.78002056 0.03651159 1318 1516267800 2018.01.18 09:30 20.82265000 20.80125000 20.79885000 20.82825000 20.78204241 0.03663629 1075 1516269600 2018.01.18 10:00 20.80125000 20.81035000 20.78235000 20.81485000 20.78473837 0.03739257 1288 1516271400 2018.01.18 10:30 20.81035000 20.80585000 20.78085000 20.81035000 20.78674900 0.03818034 1461 1516273200 2018.01.18 11:00 20.80485000 20.78685000 20.78285000 20.81985000 20.78675862 0.03780218 1111 1516275000 2018.01.18 11:30 20.78785000 20.79425000 20.78315000 20.80775000 20.78747209 0.03709296 1264 1516276800 2018.01.18 12:00 20.79425000 20.79085000 20.78085000 20.79645000 20.78779379 0.03661655 858 1516278600 2018.01.18 12:30 20.79085000 20.76585000 20.75685000 20.79185000 20.78570391 0.03577861 1065 1516280400 2018.01.18 13:00 20.76485000 20.73385000 20.72545000 20.76785000 20.78076544 0.03576821 1574 1516282200 2018.01.18 13:30 20.73385000 20.71615000 20.70085000 20.73385000 20.77461159 0.03647554 1507 1516284000 2018.01.18 14:00 20.71655000 20.69915000 20.69305000 20.72625000 20.76742477 0.03821120 1680 1516285800 2018.01.18 14:30 20.69965000 20.72315000 20.69895000 20.73085000 20.76320813 0.03685356 1171 1516287600 2018.01.18 15:00 20.72315000 20.73114000 20.72005000 20.74465000 20.76015402 0.03731617 1139 1516289400 2018.01.18 15:30 20.73084000 20.70785000 20.70285000 20.73384000 20.75517268 0.04083719 1799 1516291200 2018.01.18 16:00 20.70735000 20.70985000 20.70105000 20.71985000 20.75085624 0.04301979 1415 1516293000 2018.01.18 16:30 20.70925000 20.68835000 20.67315000 20.71285000 20.74490326 0.04656637 2739 1516294800 2018.01.18 17:00 20.68835000 20.70035000 20.68835000 20.70385000 20.74066009 0.04809636 1985 1516296600 2018.01.18 17:30 20.70085000 20.71285000 20.69985000 20.72925000 20.73801151 0.04659928 2466 1516298400 2018.01.18 18:00 20.71285000 20.70685000 20.69185000 20.74485000 20.73504375 0.04625963 3311 1516300200 2018.01.18 18:30 20.70685000 20.72385000 20.70285000 20.72485000 20.73397768 0.04561159 1569 1516302000 2018.01.18 19:00 20.72385000 20.70485000 20.69595000 20.72485000 20.73120361 0.04205137 1228 1516303800 2018.01.18 19:30 20.70585000 20.74485000 20.69785000 20.75785000 20.73250327 0.03894491 1839 1516305600 2018.01.18 20:00 20.74445000 20.74905000 20.73295000 20.75885000 20.73407915 0.03496666 968 1516307400 2018.01.18 20:30 20.74795000 20.74885000 20.73585000 20.75885000 20.73548590 0.03136913 744 1516309200 2018.01.18 21:00 20.74845000 20.72555000 20.72485000 20.74985000 20.73453962 0.02907625 556 1516311000 2018.01.18 21:30 20.72555000 20.70955000 20.70785000 20.72555000 20.73215966 0.02563057 1055 1516312800 2018.01.18 22:00 20.70785000 20.73375000 20.70335000 20.73725000 20.73231112 0.02209051 1501 1516314600 2018.01.18 22:30 20.73345000 20.71645000 20.71425000 20.73475000 20.73080054 0.02018275 579 1516316400 2018.01.18 23:00 20.71575000 20.70885000 20.70885000 20.71885000 20.72871001 0.01954712 301 1516318200 2018.01.18 23:30 20.70885000 20.71205000 20.70325000 20.71505000 20.72712334 0.01887234 359 1516348800 2018.01.19 08:00 20.67785000 20.67285000 20.66685000 20.68485000 20.72195445 0.01953652 547 1516350600 2018.01.19 08:30 20.67385000 20.68785000 20.66955000 20.68985000 20.71870641 0.02009230 795 1516352400 2018.01.19 09:00 20.68885000 20.67985000 20.67685000 20.70085000 20.71500580 0.02090722 1970 1516354200 2018.01.19 09:30 20.67985000 20.68115000 20.66185000 20.69085000 20.71178144 0.02180946 1785 1516356000 2018.01.19 10:00 20.68115000 20.68585000 20.68085000 20.70585000 20.70931178 0.02246793 2158 1516357800 2018.01.19 10:30 20.68485000 20.67185000 20.66255000 20.69885000 20.70574399 0.02371659 1854 1516359600 2018.01.19 11:00 20.67185000 20.68884000 20.67135000 20.70675000 20.70413408 0.02420878 1417 1516361400 2018.01.19 11:30 20.68884000 20.69405000 20.66685000 20.72685000 20.70317370 0.02438094 2131 1516363200 2018.01.19 12:00 20.69405000 20.69315000 20.68865000 20.70525000 20.70221906 0.02462388 1282 1516365000 2018.01.19 12:30 20.69255000 20.71085000 20.69085000 20.72285000 20.70304105 0.02410638 1265 1516366800 2018.01.19 13:00 20.71085000 20.72785000 20.70485000 20.73185000 20.70540381 0.02445144 953 1516368600 2018.01.19 13:30 20.72785000 20.70985000 20.70885000 20.74085000 20.70582726 0.02283068 1533 1516370400 2018.01.19 14:00 20.70985000 20.72805000 20.70985000 20.73385000 20.70794371 0.02152290 1572 1516372200 2018.01.19 14:30 20.72885000 20.74445000 20.71495000 20.75185000 20.71142050 0.02201773 1449 1516374000 2018.01.19 15:00 20.74395000 20.74155000 20.73685000 20.75805000 20.71428997 0.02378328 1985 1516375800 2018.01.19 15:30 20.74095000 20.75735000 20.72285000 20.76405000 20.71839093 0.02704029 3620 1516377600 2018.01.19 16:00 20.75735000 20.74305000 20.73295000 20.77425000 20.72073941 0.02837421 2200 1516379400 2018.01.19 16:30 20.74255000 20.71505000 20.71495000 20.75895000 20.72019756 0.02814210 2051 1516381200 2018.01.19 17:00 20.70995000 20.74785000 20.70305000 20.75125000 20.72283113 0.02976845 2750 1516383000 2018.01.19 17:30 20.74715000 20.77885000 20.73935000 20.78285000 20.72816626 0.03421283 1920 1516384800 2018.01.19 18:00 20.77885000 20.77265000 20.76445000 20.78385000 20.73240281 0.03493645 1487 1516386600 2018.01.19 18:30 20.77315000 20.75705000 20.75385000 20.77525000 20.73475016 0.03476447 992 1516388400 2018.01.19 19:00 20.75585000 20.76285000 20.74685000 20.76385000 20.73742633 0.03396222 750 1516390200 2018.01.19 19:30 20.76215000 20.76245000 20.75185000 20.76485000 20.73980954 0.03269585 592 1516392000 2018.01.19 20:00 20.76315000 20.76705000 20.76225000 20.78105000 20.74240387 0.03160366 576 1516393800 2018.01.19 20:30 20.76675000 20.76015000 20.76015000 20.78235000 20.74409398 0.02798003 413 1516395600 2018.01.19 21:00 20.76085000 20.75705000 20.74995000 20.76085000 20.74532788 0.02542441 482 1516397400 2018.01.19 21:30 20.75675000 20.75935000 20.75205000 20.76165000 20.74666332 0.02297580 363 1516399200 2018.01.19 22:00 20.75935000 20.76015000 20.75125000 20.76365000 20.74794777 0.01978799 326 1516401000 2018.01.19 22:30 20.76015000 20.77045000 20.75365000 20.77285000 20.75009084 0.01840967 350 1516402800 2018.01.19 23:00 20.77035000 20.76185000 20.76155000 20.78085000 20.75121076 0.01778089 388 1516404600 2018.01.19 23:30 20.76185000 20.76345000 20.74585000 20.76685000 20.75237640 0.01514569 530 1516608000 2018.01.22 08:00 20.76085000 20.77985000 20.75585000 20.78485000 20.75499293 0.01463922 2447 1516609800 2018.01.22 08:30 20.77885000 20.78085000 20.76285000 20.78485000 20.75745551 0.01496172 1226 1516611600 2018.01.22 09:00 20.78085000 20.75285000 20.75085000 20.78185000 20.75701689 0.01466752 1413 1516613400 2018.01.22 09:30 20.75195000 20.73885000 20.72985000 20.75285000 20.75528671 0.01560489 1540 1516615200 2018.01.22 10:00 20.73885000 20.73385000 20.72285000 20.74485000 20.75324512 0.01669859 1692 1516617000 2018.01.22 10:30 20.73485000 20.74385000 20.71905000 20.74585000 20.75235035 0.01497374 1035 1516618800 2018.01.22 11:00 20.74385000 20.73385000 20.72785000 20.75385000 20.75058841 0.01642859 1287 1516620600 2018.01.22 11:30 20.73485000 20.72885000 20.72485000 20.74185000 20.74851808 0.01690965 1046 1516622400 2018.01.22 12:00 20.72885000 20.69985000 20.69885000 20.73285000 20.74388303 0.02109503 988 1516624200 2018.01.22 12:30 20.70085000 20.70535000 20.69785000 20.71385000 20.74021322 0.02402712 767 1516626000 2018.01.22 13:00 20.70535000 20.71485000 20.70285000 20.72285000 20.73779767 0.02511721 694 1516627800 2018.01.22 13:30 20.71485000 20.72685000 20.71285000 20.73785000 20.73675504 0.02503344 784 1516629600 2018.01.22 14:00 20.72715000 20.74295000 20.72585000 20.74295000 20.73734503 0.02392553 668 1516631400 2018.01.22 14:30 20.74285000 20.74685000 20.73845000 20.75285000 20.73825027 0.02318927 599 1516633200 2018.01.22 15:00 20.74685000 20.74395000 20.74065000 20.76085000 20.73879310 0.02269968 706 1516635000 2018.01.22 15:30 20.74315000 20.73585000 20.73125000 20.74815000 20.73851280 0.02229712 802 1516636800 2018.01.22 16:00 20.73585000 20.72215000 20.70645000 20.73625000 20.73695444 0.02232583 1837 1516638600 2018.01.22 16:30 20.72215000 20.73985000 20.72185000 20.74285000 20.73723021 0.02100606 1091 1516640400 2018.01.22 17:00 20.73945000 20.72845000 20.72235000 20.74285000 20.73639400 0.02042197 1067 1516642200 2018.01.22 17:30 20.72845000 20.72185000 20.71165000 20.73485000 20.73500886 0.01980102 1141 1516644000 2018.01.22 18:00 20.72185000 20.72935000 20.72155000 20.73955000 20.73446992 0.01708416 1018 1516645800 2018.01.22 18:30 20.72935000 20.77685000 20.72815000 20.77685000 20.73850612 0.01730339 1171 1516647600 2018.01.22 19:00 20.77685000 20.76235000 20.76085000 20.78035000 20.74077696 0.01854564 1373 1516649400 2018.01.22 19:30 20.76225000 20.74735000 20.74525000 20.76385000 20.74140297 0.01882745 619 1516651200 2018.01.22 20:00 20.74735000 20.74575000 20.73945000 20.75785000 20.74181697 0.01892519 815 1516653000 2018.01.22 20:30 20.74585000 20.73485000 20.73485000 20.74945000 20.74115345 0.01873448 464 1516654800 2018.01.22 21:00 20.73485000 20.73055000 20.72525000 20.73835000 20.74014360 0.01846569 543 1516656600 2018.01.22 21:30 20.73055000 20.72115000 20.71665000 20.73385000 20.73833468 0.01825227 695 1516658400 2018.01.22 22:00 20.72125000 20.71995000 20.71885000 20.72985000 20.73658376 0.01633622 622 1516660200 2018.01.22 22:30 20.72085000 20.72115000 20.71855000 20.72585000 20.73511388 0.01514614 520 1516662000 2018.01.22 23:00 20.72115000 20.72235000 20.71935000 20.72785000 20.73389827 0.01485600 265 1516663800 2018.01.22 23:30 20.72135000 20.71625000 20.71455000 20.72255000 20.73221748 0.01555525 255 1516694400 2018.01.23 08:00 20.72265000 20.70774000 20.70105000 20.72285000 20.72988629 0.01669275 503 1516696200 2018.01.23 08:30 20.70904000 20.74075000 20.70564000 20.74605000 20.73092093 0.01624529 1146 1516698000 2018.01.23 09:00 20.74075000 20.74485000 20.73705000 20.75865000 20.73224751 0.01612825 1472 1516699800 2018.01.23 09:30 20.74485000 20.74655000 20.73455000 20.75735000 20.73360965 0.01633305 1096 1516701600 2018.01.23 10:00 20.74655000 20.77585000 20.74515000 20.78345000 20.73763254 0.01846127 1238 1516703400 2018.01.23 10:30 20.77585000 20.76785000 20.76485000 20.79695000 20.74051040 0.01979595 1544 1516705200 2018.01.23 11:00 20.76785000 20.77885000 20.76485000 20.78405000 20.74416179 0.02169590 1182 1516707000 2018.01.23 11:30 20.77785000 20.75035000 20.74355000 20.77785000 20.74475114 0.02122712 930 1516708800 2018.01.23 12:00 20.74915000 20.75485000 20.72085000 20.75685000 20.74571294 0.02115487 1404 1516710600 2018.01.23 12:30 20.75485000 20.74145000 20.74065000 20.75885000 20.74530694 0.01991827 784 1516712400 2018.01.23 13:00 20.74145000 20.73235000 20.72385000 20.74755000 20.74407295 0.01947128 1475 1516714200 2018.01.23 13:30 20.73285000 20.76185000 20.73285000 20.76185000 20.74576600 0.02021050 1078 1516716000 2018.01.23 14:00 20.76085000 20.75085000 20.74985000 20.76385000 20.74625019 0.02036142 924 1516717800 2018.01.23 14:30 20.74985000 20.73485000 20.72785000 20.75585000 20.74516446 0.02010990 1178 1516719600 2018.01.23 15:00 20.73415000 20.73225000 20.72395000 20.74305000 20.74393451 0.01983920 990 1516721400 2018.01.23 15:30 20.73285000 20.72385000 20.71115000 20.73285000 20.74202170 0.01952320 1087 1516723200 2018.01.23 16:00 20.72385000 20.71445000 20.71075000 20.73285000 20.73939582 0.01990352 1467 1516725000 2018.01.23 16:30 20.71445000 20.68905000 20.67785000 20.72085000 20.73460098 0.02299743 2422 1516726800 2018.01.23 17:00 20.68905000 20.65785000 20.65285000 20.69005000 20.72729137 0.02986240 2362 1516728600 2018.01.23 17:30 20.65715000 20.63735000 20.63235000 20.66385000 20.71872552 0.03804506 2586 1516730400 2018.01.23 18:00 20.63785000 20.66765000 20.63425000 20.68085000 20.71386119 0.04131556 2301 1516732200 2018.01.23 18:30 20.66765000 20.67615000 20.65955000 20.67815000 20.71026964 0.04299866 1139 1516734000 2018.01.23 19:00 20.67655000 20.67505000 20.66325000 20.67965000 20.70691539 0.04416886 810 1516735800 2018.01.23 19:30 20.67435000 20.67515000 20.66945000 20.68585000 20.70389012 0.04483838 635 1516737600 2018.01.23 20:00 20.67475000 20.67345000 20.66885000 20.68215000 20.70099106 0.04323674 527 1516739400 2018.01.23 20:30 20.67385000 20.68095000 20.66755000 20.68095000 20.69908239 0.04129972 544 1516741200 2018.01.23 21:00 20.68175000 20.66975000 20.66975000 20.68215000 20.69628883 0.03835713 486 1516743000 2018.01.23 21:30 20.66995000 20.65735000 20.65695000 20.67255000 20.69258037 0.03800841 409 1516744800 2018.01.23 22:00 20.65735000 20.66655000 20.65465000 20.66855000 20.69010128 0.03615657 371 1516746600 2018.01.23 22:30 20.66685000 20.65545000 20.65205000 20.66855000 20.68680116 0.03544499 344 1516748400 2018.01.23 23:00 20.65595000 20.64885000 20.64535000 20.65715000 20.68318676 0.03524589 732 1516750200 2018.01.23 23:30 20.64885000 20.64405000 20.64275000 20.65265000 20.67945945 0.03179805 288 1516780800 2018.01.24 08:00 20.60435000 20.60975000 20.59735000 20.61585000 20.67282046 0.03126256 627 1516782600 2018.01.24 08:30 20.60975000 20.62955000 20.60975000 20.63435000 20.66869946 0.02942669 668 1516784400 2018.01.24 09:00 20.62955000 20.61625000 20.61535000 20.64405000 20.66370428 0.02781729 1144 1516786200 2018.01.24 09:30 20.61705000 20.62185000 20.61345000 20.63395000 20.65971815 0.02556403 952 1516788000 2018.01.24 10:00 20.62235000 20.58985000 20.57885000 20.62385000 20.65306404 0.02628014 2006 1516789800 2018.01.24 10:30 20.59085000 20.57835000 20.55795000 20.60385000 20.64594842 0.02937817 2950 1516791600 2018.01.24 11:00 20.57835000 20.55884000 20.55285000 20.58585000 20.63765238 0.03510300 1925 1516793400 2018.01.24 11:30 20.55984000 20.58185000 20.55285000 20.58185000 20.63233787 0.03779842 1944 1516795200 2018.01.24 12:00 20.58185000 20.55185000 20.55085000 20.58585000 20.62467236 0.04195094 1346 1516797000 2018.01.24 12:30 20.55285000 20.56485000 20.54685000 20.56885000 20.61897499 0.04325236 1508 1516798800 2018.01.24 13:00 20.56485000 20.57045000 20.56385000 20.57745000 20.61435356 0.04339243 1336 1516800600 2018.01.24 13:30 20.56995000 20.55985000 20.54285000 20.57185000 20.60916275 0.04353955 1268 1516802400 2018.01.24 14:00 20.55985000 20.56005000 20.55585000 20.57285000 20.60448534 0.04297653 1372 1516804200 2018.01.24 14:30 20.55985000 20.56185000 20.55085000 20.57205000 20.60042483 0.04080509 1556 1516806000 2018.01.24 15:00 20.56145000 20.52585000 20.51845000 20.56385000 20.59332247 0.04140121 2250 1516807800 2018.01.24 15:30 20.52485000 20.51755000 20.51485000 20.54485000 20.58610604 0.04254429 1960 1516809600 2018.01.24 16:00 20.51885000 20.49285000 20.49085000 20.52385000 20.57722451 0.04389816 1586 1516811400 2018.01.24 16:30 20.49385000 20.47635000 20.46775000 20.50055000 20.56761742 0.04627806 2225 1516813200 2018.01.24 17:00 20.47635000 20.48385000 20.45735000 20.48485000 20.55963957 0.04670135 2316 1516815000 2018.01.24 17:30 20.48385000 20.49285000 20.47235000 20.49385000 20.55327866 0.04536011 2099 1516816800 2018.01.24 18:00 20.49285000 20.47185000 20.46885000 20.50095000 20.54552355 0.04737109 1678 1516818600 2018.01.24 18:30 20.47085000 20.48065000 20.46985000 20.49685000 20.53934511 0.04590196 1261 1516820400 2018.01.24 19:00 20.47885000 20.47785000 20.46885000 20.48285000 20.53348844 0.04466605 754 1516822200 2018.01.24 19:30 20.47695000 20.47885000 20.47185000 20.49275000 20.52828478 0.04162176 784 1516824000 2018.01.24 20:00 20.47785000 20.45195000 20.44385000 20.47985000 20.52101480 0.04236164 1237 1516825800 2018.01.24 20:30 20.45195000 20.44385000 20.43985000 20.46085000 20.51366577 0.04354680 921 1516827600 2018.01.24 21:00 20.44385000 20.45265000 20.44085000 20.45485000 20.50785474 0.04438764 814 1516829400 2018.01.24 21:30 20.45265000 20.45995000 20.45245000 20.47085000 20.50329239 0.04236704 612 1516831200 2018.01.24 22:00 20.46035000 20.47385000 20.45825000 20.47385000 20.50048835 0.04134245 520 1516833000 2018.01.24 22:30 20.47375000 20.46935000 20.46485000 20.48285000 20.49752279 0.03908301 713 1516834800 2018.01.24 23:00 20.46925000 20.46935000 20.46375000 20.47325000 20.49483967 0.03561461 291 1516836600 2018.01.24 23:30 20.46935000 20.46025000 20.45535000 20.47215000 20.49154542 0.03261067 431 1516867200 2018.01.25 08:00 20.38785000 20.37185000 20.37085000 20.39405000 20.48014585 0.03623763 689 1516869000 2018.01.25 08:30 20.37165000 20.40785000 20.36975000 20.42885000 20.47326053 0.03347328 1542 1516870800 2018.01.25 09:00 20.40815000 20.42615000 20.40815000 20.44945000 20.46877382 0.03195421 2271 1516872600 2018.01.25 09:30 20.42565000 20.43665000 20.39555000 20.45285000 20.46571440 0.03004832 3426 1516874400 2018.01.25 10:00 20.43765000 20.46525000 20.43385000 20.46785000 20.46567018 0.02941727 2777 1516876200 2018.01.25 10:30 20.46525000 20.48325000 20.46255000 20.49885000 20.46734444 0.03006544 1693 1516878000 2018.01.25 11:00 20.48225000 20.45075000 20.43975000 20.48425000 20.46576402 0.02952131 1330 1516879800 2018.01.25 11:30 20.45075000 20.43445000 20.43235000 20.46715000 20.46278173 0.02861090 1551 1516881600 2018.01.25 12:00 20.43445000 20.44585000 20.43435000 20.45885000 20.46116919 0.02822643 1748 1516883400 2018.01.25 12:30 20.44685000 20.44505000 20.44425000 20.45885000 20.45963403 0.02756046 1107 1516885200 2018.01.25 13:00 20.44505000 20.44585000 20.43525000 20.44885000 20.45832126 0.02693274 1298 1516887000 2018.01.25 13:30 20.44685000 20.46385000 20.44485000 20.47185000 20.45884781 0.02677837 990 1516888800 2018.01.25 14:00 20.46485000 20.43635000 20.43525000 20.47385000 20.45670516 0.02635040 1436 1516890600 2018.01.25 14:30 20.43635000 20.45385000 20.42484000 20.46734000 20.45643324 0.02610788 2066 1516892400 2018.01.25 15:00 20.45485000 20.42614000 20.42475000 20.46085000 20.45354817 0.02601175 1660 1516894200 2018.01.25 15:30 20.42544000 20.30084000 20.29934000 20.46144000 20.43900453 0.04012076 7889 1516896000 2018.01.25 16:00 20.30184000 20.32485000 20.21974000 20.34775000 20.42813267 0.04628459 6185 1516897800 2018.01.25 16:30 20.32395000 20.31015000 20.30285000 20.36585000 20.41689623 0.05256074 3809 1516899600 2018.01.25 17:00 20.31065000 20.26175000 20.25985000 20.33575000 20.40212040 0.06259742 3717 1516901400 2018.01.25 17:30 20.26175000 20.28185000 20.24145000 20.29385000 20.39066607 0.06810649 2714 1516903200 2018.01.25 18:00 20.28085000 20.27865000 20.27865000 20.31435000 20.37999788 0.07442538 2138 1516905000 2018.01.25 18:30 20.27865000 20.30975000 20.27865000 20.32145000 20.37330760 0.07733085 1270 1516906800 2018.01.25 19:00 20.30885000 20.29785000 20.29685000 20.32085000 20.36612116 0.07989311 1392 1516908600 2018.01.25 19:30 20.29885000 20.29185000 20.29185000 20.31585000 20.35904772 0.08162209 859 1516910400 2018.01.25 20:00 20.29185000 20.29085000 20.27285000 20.29585000 20.35255270 0.08085272 1471 1516912200 2018.01.25 20:30 20.29065000 20.30685000 20.28285000 20.32685000 20.34820006 0.07678712 1341 1516914000 2018.01.25 21:00 20.30785000 20.41485000 20.30285000 20.46185000 20.35454767 0.07395541 5037 1516915800 2018.01.25 21:30 20.41515000 20.46105000 20.40795000 20.50625000 20.36469075 0.07523847 3448 1516917600 2018.01.25 22:00 20.46105000 20.43145000 20.39575000 20.46455000 20.37104878 0.07505321 1714 1516919400 2018.01.25 22:30 20.43045000 20.43575000 20.41255000 20.45745000 20.37721080 0.07568092 1582 1516921200 2018.01.25 23:00 20.43575000 20.42555000 20.40845000 20.43575000 20.38181453 0.07607005 482 1516923000 2018.01.25 23:30 20.42645000 20.45165000 20.42645000 20.46545000 20.38846553 0.07767769 716 1516953600 2018.01.26 08:00 20.39245000 20.36435000 20.36205000 20.39635000 20.38616881 0.07618645 808 1516955400 2018.01.26 08:30 20.36435000 20.36075000 20.35675000 20.37445000 20.38374797 0.07378936 828 1516957200 2018.01.26 09:00 20.36085000 20.35745000 20.33325000 20.36515000 20.38124340 0.07222411 1601 1516959000 2018.01.26 09:30 20.35745000 20.31865000 20.29425000 20.36125000 20.37528213 0.06883061 1767 1516960800 2018.01.26 10:00 20.31815000 20.34475000 20.29305000 20.34905000 20.37237431 0.06721083 2463 1516962600 2018.01.26 10:30 20.34425000 20.35285000 20.33795000 20.37355000 20.37051485 0.06534654 1991 1516964400 2018.01.26 11:00 20.35165000 20.36284000 20.34975000 20.37385000 20.36978391 0.06051754 1665 1516966200 2018.01.26 11:30 20.36284000 20.36885000 20.35085000 20.37585000 20.36969497 0.05722152 1849 1516968000 2018.01.26 12:00 20.36885000 20.37485000 20.36795000 20.39185000 20.37018592 0.05352480 1576 1516969800 2018.01.26 12:30 20.37385000 20.36185000 20.34885000 20.37485000 20.36939202 0.05180825 1460 1516971600 2018.01.26 13:00 20.36185000 20.36285000 20.35485000 20.37085000 20.36876897 0.04933511 1407 1516973400 2018.01.26 13:30 20.36185000 20.39085000 20.35445000 20.40645000 20.37087193 0.04617945 1719 1516975200 2018.01.26 14:00 20.39135000 20.38785000 20.37085000 20.39685000 20.37248889 0.04235647 1980 1516977000 2018.01.26 14:30 20.38685000 20.37585000 20.37485000 20.39015000 20.37280899 0.03963772 1262 1516978800 2018.01.26 15:00 20.37685000 20.37424000 20.36685000 20.40285000 20.37294528 0.03847156 1747 1516980600 2018.01.26 15:30 20.37554000 20.36975000 20.33685000 20.37584000 20.37264097 0.03310610 3744 1516982400 2018.01.26 16:00 20.36975000 20.39935000 20.36535000 20.41485000 20.37518469 0.03070550 3961 1516984200 2018.01.26 16:30 20.39985000 20.37495000 20.36385000 20.41425000 20.37516233 0.02755667 2565 1516986000 2018.01.26 17:00 20.37545000 20.40595000 20.36505000 20.40885000 20.37809449 0.02647557 2454 1516987800 2018.01.26 17:30 20.40665000 20.38585000 20.37585000 20.41495000 20.37883311 0.02112672 3641 1516989600 2018.01.26 18:00 20.38585000 20.37985000 20.36885000 20.39695000 20.37892996 0.02091707 3562 1516991400 2018.01.26 18:30 20.38085000 20.38915000 20.37235000 20.41875000 20.37990330 0.02099516 2829 1516993200 2018.01.26 19:00 20.38965000 20.36765000 20.36195000 20.39585000 20.37873632 0.02017515 1742 1516995000 2018.01.26 19:30 20.36765000 20.34285000 20.33685000 20.37385000 20.37531857 0.01636511 1823 1516996800 2018.01.26 20:00 20.34185000 20.34585000 20.31985000 20.34985000 20.37251204 0.01622740 1624 1516998600 2018.01.26 20:30 20.34485000 20.33185000 20.33085000 20.35075000 20.36863947 0.01851392 779 1517000400 2018.01.26 21:00 20.33185000 20.34885000 20.32515000 20.36985000 20.36675475 0.01940908 2506 1517002200 2018.01.26 21:30 20.34855000 20.36895000 20.34785000 20.37385000 20.36696383 0.01935462 1386 1517004000 2018.01.26 22:00 20.36895000 20.38205000 20.36545000 20.38485000 20.36840060 0.01922358 935 1517005800 2018.01.26 22:30 20.38225000 20.37185000 20.37085000 20.39385000 20.36872912 0.01911020 610 1517007600 2018.01.26 23:00 20.37185000 20.36725000 20.35985000 20.37585000 20.36858825 0.01910014 283 1517009400 2018.01.26 23:30 20.36775000 20.35115000 20.33425000 20.36875000 20.36692746 0.01913611 189 1517212800 2018.01.29 08:00 20.37015000 20.37355000 20.34885000 20.37665000 20.36755818 0.01850918 458 1517214600 2018.01.29 08:30 20.37475000 20.37295000 20.37065000 20.38985000 20.36807169 0.01838917 843 1517216400 2018.01.29 09:00 20.37295000 20.38825000 20.34705000 20.39055000 20.36999343 0.01869383 1206 1517218200 2018.01.29 09:30 20.38725000 20.41695000 20.38375000 20.41885000 20.37446549 0.02122569 1265 1517220000 2018.01.29 10:00 20.41585000 20.42885000 20.40785000 20.44905000 20.37964496 0.02432156 2234 1517221800 2018.01.29 10:30 20.42885000 20.37795000 20.37665000 20.43215000 20.37948354 0.02427072 1974 1517223600 2018.01.29 11:00 20.37795000 20.38885000 20.37065000 20.40285000 20.38037558 0.02385298 1542 1517225400 2018.01.29 11:30 20.38885000 20.37685000 20.37105000 20.39285000 20.38003981 0.02374097 1819 1517227200 2018.01.29 12:00 20.37675000 20.36535000 20.35775000 20.37885000 20.37864078 0.02358519 1725 1517229000 2018.01.29 12:30 20.36535000 20.39675000 20.36385000 20.39675000 20.38036547 0.02426468 1173 1517230800 2018.01.29 13:00 20.39675000 20.40585000 20.39525000 20.41285000 20.38279257 0.02538542 996 1517232600 2018.01.29 13:30 20.40585000 20.40885000 20.39305000 20.41985000 20.38527423 0.02502720 901 1517234400 2018.01.29 14:00 20.40885000 20.43185000 20.39285000 20.43715000 20.38971002 0.02644373 1508 1517236200 2018.01.29 14:30 20.43195000 20.42215000 20.41785000 20.44285000 20.39279954 0.02468227 1313 1517238000 2018.01.29 15:00 20.42215000 20.43885000 20.41285000 20.44585000 20.39718530 0.02543748 2358 1517239800 2018.01.29 15:30 20.43785000 20.46185000 20.43785000 20.46435000 20.40334384 0.02939184 2024 1517241600 2018.01.29 16:00 20.46285000 20.48035000 20.44985000 20.48885000 20.41067776 0.03494641 1354 1517243400 2018.01.29 16:30 20.48035000 20.48485000 20.46785000 20.49475000 20.41774178 0.03902951 1943 1517245200 2018.01.29 17:00 20.48485000 20.47095000 20.46385000 20.49085000 20.42280923 0.04024597 1698 1517247000 2018.01.29 17:30 20.47095000 20.49185000 20.46085000 20.49695000 20.42938454 0.04113652 2181 1517248800 2018.01.29 18:00 20.49185000 20.50965000 20.47715000 20.52765000 20.43702887 0.04437115 3726 1517250600 2018.01.29 18:30 20.50965000 20.52085000 20.49895000 20.52385000 20.44501184 0.04729375 1942 1517252400 2018.01.29 19:00 20.52085000 20.49765000 20.49625000 20.52805000 20.45002500 0.04796878 1016 1517254200 2018.01.29 19:30 20.49765000 20.46795000 20.46665000 20.50185000 20.45173214 0.04790321 839 1517256000 2018.01.29 20:00 20.46795000 20.46045000 20.45025000 20.47105000 20.45256241 0.04782836 520 1517257800 2018.01.29 20:30 20.45945000 20.45435000 20.45055000 20.46455000 20.45273266 0.04484808 629 1517259600 2018.01.29 21:00 20.45505000 20.43895000 20.43515000 20.46165000 20.45142002 0.04253865 695 1517261400 2018.01.29 21:30 20.43895000 20.43505000 20.43475000 20.44085000 20.44986097 0.03936783 480 1517263200 2018.01.29 22:00 20.43665000 20.44005000 20.43535000 20.44255000 20.44892660 0.03478211 419 1517265000 2018.01.29 22:30 20.44055000 20.44165000 20.43575000 20.44415000 20.44823359 0.03300994 470 1517266800 2018.01.29 23:00 20.44165000 20.44445000 20.43895000 20.44445000 20.44787324 0.03176880 215 1517268600 2018.01.29 23:30 20.44445000 20.42865000 20.42855000 20.44445000 20.44604246 0.03167725 269 1517299200 2018.01.30 08:00 20.50025000 20.51035000 20.49685000 20.51035000 20.45216699 0.03170011 849 1517301000 2018.01.30 08:30 20.51015000 20.52345000 20.50265000 20.52485000 20.45895585 0.03188060 597 1517302800 2018.01.30 09:00 20.52385000 20.48435000 20.47755000 20.52385000 20.46137434 0.03113352 1622 1517304600 2018.01.30 09:30 20.48435000 20.49175000 20.47265000 20.49725000 20.46426726 0.03084529 1331 1517306400 2018.01.30 10:00 20.49175000 20.50675000 20.49175000 20.53155000 20.46831323 0.03092961 1558 1517308200 2018.01.30 10:30 20.50675000 20.44785000 20.44515000 20.50675000 20.46636435 0.03142189 1317 1517310000 2018.01.30 11:00 20.44835000 20.44985000 20.43085000 20.45855000 20.46479156 0.03195386 2487 1517311800 2018.01.30 11:30 20.44985000 20.41785000 20.40235000 20.45685000 20.46032093 0.03389116 2361 1517313600 2018.01.30 12:00 20.41685000 20.39185000 20.38385000 20.42485000 20.45379989 0.03653729 2087 1517315400 2018.01.30 12:30 20.39185000 20.39485000 20.37685000 20.39585000 20.44818562 0.03667034 1527 1517317200 2018.01.30 13:00 20.39485000 20.36105000 20.35035000 20.40485000 20.43988699 0.04115745 1665 1517319000 2018.01.30 13:30 20.36155000 20.35885000 20.35795000 20.38285000 20.43216918 0.04591092 1708 1517320800 2018.01.30 14:00 20.35885000 20.38505000 20.35885000 20.39185000 20.42768164 0.04766964 2192 1517322600 2018.01.30 14:30 20.38505000 20.37885000 20.37685000 20.39185000 20.42303101 0.04960251 1352 1517324400 2018.01.30 15:00 20.37785000 20.37685000 20.36895000 20.41685000 20.41863281 0.05162888 2280 1517326200 2018.01.30 15:30 20.37785000 20.35305000 20.34885000 20.38285000 20.41238683 0.05513857 2470 1517328000 2018.01.30 16:00 20.35385000 20.34785000 20.33895000 20.36585000 20.40624047 0.05831061 2576 1517329800 2018.01.30 16:30 20.34785000 20.36184000 20.34085000 20.37685000 20.40201185 0.05980604 2424 1517331600 2018.01.30 17:00 20.36084000 20.37345000 20.35984000 20.38385000 20.39929167 0.06014678 3692 1517333400 2018.01.30 17:30 20.37415000 20.39785000 20.36985000 20.40785000 20.39915437 0.05982610 4381 1517335200 2018.01.30 18:00 20.39685000 20.42185000 20.37585000 20.43115000 20.40131586 0.05421307 2396 1517337000 2018.01.30 18:30 20.42285000 20.42285000 20.41625000 20.43385000 20.40336673 0.04690925 2178 1517338800 2018.01.30 19:00 20.42285000 20.39885000 20.39685000 20.42985000 20.40293657 0.04327296 1648 1517340600 2018.01.30 19:30 20.39885000 20.39885000 20.39385000 20.40585000 20.40254737 0.03840261 792 1517342400 2018.01.30 20:00 20.39795000 20.42485000 20.39585000 20.42885000 20.40467143 0.03163703 1008 1517344200 2018.01.30 20:30 20.42485000 20.41485000 20.41265000 20.43245000 20.40564082 0.03064675 1062 1517346000 2018.01.30 21:00 20.41485000 20.40145000 20.39935000 20.42485000 20.40524169 0.02879871 821 1517347800 2018.01.30 21:30 20.40145000 20.39985000 20.39715000 20.40415000 20.40472820 0.02838439 510 1517349600 2018.01.30 22:00 20.39885000 20.41235000 20.39885000 20.41915000 20.40545408 0.02869255 485 1517351400 2018.01.30 22:30 20.41225000 20.41785000 20.40985000 20.41985000 20.40663465 0.02936370 447 1517353200 2018.01.30 23:00 20.41885000 20.40985000 20.40885000 20.41885000 20.40694087 0.02770161 146 1517355000 2018.01.30 23:30 20.40985000 20.40385000 20.40085000 20.41085000 20.40664650 0.02540351 197 1517385600 2018.01.31 08:00 20.35285000 20.34785000 20.34185000 20.35785000 20.40104684 0.02600254 903 1517387400 2018.01.31 08:30 20.34685000 20.33185000 20.32985000 20.34885000 20.39445666 0.02829358 1094 1517389200 2018.01.31 09:00 20.33285000 20.33145000 20.32985000 20.35385000 20.38845603 0.03081449 1724 1517391000 2018.01.31 09:30 20.33145000 20.34285000 20.30385000 20.34485000 20.38411260 0.03172929 2815 1517392800 2018.01.31 10:00 20.34385000 20.34785000 20.33485000 20.35805000 20.38065901 0.03234682 1491 1517394600 2018.01.31 10:30 20.34785000 20.34385000 20.32785000 20.36405000 20.37715339 0.03397954 1576 1517396400 2018.01.31 11:00 20.34485000 20.33765000 20.33195000 20.35285000 20.37339117 0.03617102 1006 1517398200 2018.01.31 11:30 20.33765000 20.31884000 20.31185000 20.33765000 20.36819582 0.03921997 2078 1517400000 2018.01.31 12:00 20.31714000 20.32735000 20.30634000 20.33845000 20.36430574 0.03948883 2301 1517401800 2018.01.31 12:30 20.32735000 20.33015000 20.31785000 20.33855000 20.36105281 0.03882926 1334 1517403600 2018.01.31 13:00 20.33015000 20.29685000 20.29285000 20.33555000 20.35493826 0.04186495 1406 1517405400 2018.01.31 13:30 20.29785000 20.29165000 20.28995000 20.30585000 20.34891081 0.04442776 1535 1517407200 2018.01.31 14:00 20.29205000 20.29485000 20.27395000 20.30085000 20.34376216 0.04384539 1124 1517409000 2018.01.31 14:30 20.29485000 20.28085000 20.28085000 20.30085000 20.33777052 0.04426929 1153 1517410800 2018.01.31 15:00 20.28085000 20.28465000 20.27885000 20.29984000 20.33271143 0.04441523 1343 1517412600 2018.01.31 15:30 20.28465000 20.28085000 20.25885000 20.29345000 20.32777224 0.04410509 2720 1517414400 2018.01.31 16:00 20.28035000 20.30355000 20.27865000 20.32105000 20.32546536 0.04047437 1839 1517416200 2018.01.31 16:30 20.30425000 20.28715000 20.28395000 20.31725000 20.32181628 0.03595116 2177 1517418000 2018.01.31 17:00 20.28715000 20.29145000 20.27765000 20.29585000 20.31892425 0.03068934 2116 1517419800 2018.01.31 17:30 20.29145000 20.28915000 20.26925000 20.29585000 20.31608861 0.02449857 2956 1517421600 2018.01.31 18:00 20.28985000 20.31115000 20.28045000 20.32125000 20.31561827 0.02337910 3063 1517423400 2018.01.31 18:30 20.31175000 20.33015000 20.30375000 20.33485000 20.31700224 0.02362941 1570 1517425200 2018.01.31 19:00 20.33055000 20.33425000 20.32275000 20.34285000 20.31864488 0.02417370 1285 1517427000 2018.01.31 19:30 20.33355000 20.35215000 20.32975000 20.36735000 20.32183585 0.02579889 839 1517428800 2018.01.31 20:00 20.35145000 20.35835000 20.35005000 20.36525000 20.32531339 0.02787852 277 1517430600 2018.01.31 20:30 20.35895000 20.33315000 20.33055000 20.36675000 20.32605973 0.02799938 463 1517432400 2018.01.31 21:00 20.33315000 20.37395000 20.31245000 20.39085000 20.33062071 0.03204795 2433 1517434200 2018.01.31 21:30 20.37305000 20.36285000 20.35675000 20.39975000 20.33369016 0.03424811 2157 1517436000 2018.01.31 22:00 20.36215000 20.36195000 20.34385000 20.36705000 20.33638158 0.03613155 1531 1517437800 2018.01.31 22:30 20.36105000 20.35725000 20.35385000 20.37955000 20.33836905 0.03740478 767 1517439600 2018.01.31 23:00 20.35795000 20.35805000 20.35275000 20.36225000 20.34024342 0.03738525 310 1517441400 2018.01.31 23:30 20.35845000 20.35975000 20.35585000 20.36435000 20.34210119 0.03684676 317 1517472000 2018.02.01 08:00 20.34985000 20.36785000 20.34885000 20.37285000 20.34455346 0.03674012 1127 1517473800 2018.02.01 08:30 20.36685000 20.39385000 20.36285000 20.39685000 20.34924837 0.03720451 4145 1517475600 2018.02.01 09:00 20.39515000 20.39085000 20.37785000 20.40135000 20.35321043 0.03676897 2485 1517477400 2018.02.01 09:30 20.39185000 20.37865000 20.37385000 20.39235000 20.35563324 0.03419443 2130 1517479200 2018.02.01 10:00 20.37865000 20.33495000 20.32285000 20.37865000 20.35366341 0.03197348 2466 1517481000 2018.02.01 10:30 20.33495000 20.33485000 20.31505000 20.33885000 20.35187166 0.02836072 1977 1517482800 2018.02.01 11:00 20.33485000 20.31084000 20.29985000 20.33485000 20.34796388 0.02653801 2142 1517484600 2018.02.01 11:30 20.31184000 20.29085000 20.28885000 20.31885000 20.34252446 0.02727279 1964 1517486400 2018.02.01 12:00 20.29185000 20.27385000 20.27085000 20.29585000 20.33598404 0.03230705 1538 1517488200 2018.02.01 12:30 20.27385000 20.29385000 20.26025000 20.29485000 20.33197127 0.03504471 1176 1517490000 2018.02.01 13:00 20.29285000 20.29635000 20.29125000 20.31085000 20.32857877 0.03722716 1677 1517491800 2018.02.01 13:30 20.29685000 20.28165000 20.28075000 20.31385000 20.32410936 0.03995476 1560 1517493600 2018.02.01 14:00 20.28245000 20.30395000 20.26735000 20.31585000 20.32218942 0.04018669 1742 1517495400 2018.02.01 14:30 20.30405000 20.28785000 20.27735000 20.30735000 20.31891900 0.04203554 1346 1517497200 2018.02.01 15:00 20.28785000 20.24105000 20.20965000 20.29535000 20.31150291 0.04608769 2127 1517499000 2018.02.01 15:30 20.24125000 20.28185000 20.23745000 20.29455000 20.30867882 0.04604833 2418 1517500800 2018.02.01 16:00 20.28085000 20.28115000 20.27165000 20.28785000 20.30605703 0.04569184 1855 1517502600 2018.02.01 16:30 20.28115000 20.27044000 20.25845000 20.29585000 20.30266493 0.04586209 2084 1517504400 2018.02.01 17:00 20.27114000 20.24035000 20.23815000 20.28995000 20.29673018 0.04769874 4311 1517506200 2018.02.01 17:30 20.24085000 20.18785000 20.17835000 20.24485000 20.28636064 0.05375077 3371 1517508000 2018.02.01 18:00 20.18785000 20.20265000 20.18485000 20.21135000 20.27838819 0.05559687 3451 1517509800 2018.02.01 18:30 20.20265000 20.16745000 20.16165000 20.20335000 20.26782265 0.05691814 1409 1517511600 2018.02.01 19:00 20.16695000 20.15885000 20.14235000 20.17085000 20.25744430 0.05700486 5141 1517513400 2018.02.01 19:30 20.15785000 20.17465000 20.15755000 20.18105000 20.24955913 0.05451868 1099 1517515200 2018.02.01 20:00 20.17535000 20.17825000 20.16075000 20.18285000 20.24276779 0.05434934 652 1517517000 2018.02.01 20:30 20.17815000 20.15525000 20.15295000 20.18065000 20.23443276 0.05479074 619 1517518800 2018.02.01 21:00 20.15625000 20.14185000 20.13975000 20.17445000 20.22561535 0.05687934 556 1517520600 2018.02.01 21:30 20.14125000 20.13745000 20.13325000 20.15295000 20.21721865 0.05931969 612 1517522400 2018.02.01 22:00 20.13775000 20.12945000 20.11385000 20.14515000 20.20885973 0.06221090 1075 1517524200 2018.02.01 22:30 20.12945000 20.11135000 20.10885000 20.13445000 20.19957309 0.06418277 695 1517526000 2018.02.01 23:00 20.11135000 20.12805000 20.10575000 20.12805000 20.19276137 0.06325306 291 1517527800 2018.02.01 23:30 20.12805000 20.14005000 20.11125000 20.14055000 20.18774124 0.06166383 492 1517558400 2018.02.02 08:00 20.14685000 20.14355000 20.14175000 20.16285000 20.18353255 0.05696035 724 1517560200 2018.02.02 08:30 20.14365000 20.14585000 20.14365000 20.16025000 20.17994374 0.05258459 233 1517562000 2018.02.02 09:00 20.14815000 20.15195000 20.11875000 20.15345000 20.17727767 0.05104814 901 1517563800 2018.02.02 09:30 20.15195000 20.14665000 20.13825000 20.16105000 20.17436074 0.04549816 1199 1517565600 2018.02.02 10:00 20.14675000 20.15125000 20.13465000 20.15535000 20.17215972 0.03849840 1676 1517567400 2018.02.02 10:30 20.15125000 20.19385000 20.14635000 20.20685000 20.17422546 0.03286293 1872 1517569200 2018.02.02 11:00 20.19375000 20.20515000 20.19315000 20.21185000 20.17717066 0.03187393 1146 1517571000 2018.02.02 11:30 20.20515000 20.20485000 20.19155000 20.21505000 20.17980678 0.03397587 1445 1517572800 2018.02.02 12:00 20.20485000 20.20755000 20.19495000 20.22185000 20.18244900 0.03585327 1392 1517574600 2018.02.02 12:30 20.20705000 20.15775000 20.15485000 20.21285000 20.18009671 0.03458422 1244 1517576400 2018.02.02 13:00 20.15775000 20.15685000 20.15005000 20.17295000 20.17788274 0.03328559 1142 1517578200 2018.02.02 13:30 20.15685000 20.17515000 20.15195000 20.20285000 20.17762248 0.03312936 1167 1517580000 2018.02.02 14:00 20.17515000 20.18075000 20.17285000 20.19375000 20.17792034 0.03331163 1861 1517581800 2018.02.02 14:30 20.17935000 20.17875000 20.17155000 20.18555000 20.17799935 0.03296869 1942 1517583600 2018.02.02 15:00 20.17765000 20.16474000 20.15785000 20.18155000 20.17673656 0.03143103 1254 1517585400 2018.02.02 15:30 20.16564000 20.24595000 20.16564000 20.25745000 20.18332831 0.03654581 3883 1517587200 2018.02.02 16:00 20.24595000 20.23245000 20.23035000 20.25985000 20.18800657 0.03804169 2653 1517589000 2018.02.02 16:30 20.23285000 20.26615000 20.22995000 20.26685000 20.19544880 0.04062192 2201 1517590800 2018.02.02 17:00 20.26505000 20.27105000 20.25725000 20.28635000 20.20264891 0.04354865 2368 1517592600 2018.02.02 17:30 20.27095000 20.26285000 20.25985000 20.29485000 20.20838235 0.04511068 2111 1517594400 2018.02.02 18:00 20.26285000 20.26085000 20.23885000 20.26485000 20.21337927 0.04572732 2519 1517596200 2018.02.02 18:30 20.25985000 20.25495000 20.23905000 20.26185000 20.21733839 0.04520494 2515 1517598000 2018.02.02 19:00 20.25385000 20.22385000 20.21495000 20.25765000 20.21795854 0.04295284 1701 1517599800 2018.02.02 19:30 20.22585000 20.22485000 20.21315000 20.24285000 20.21861487 0.04003333 1562 1517601600 2018.02.02 20:00 20.22475000 20.20205000 20.18625000 20.22885000 20.21703726 0.03709309 1135 1517603400 2018.02.02 20:30 20.20135000 20.21675000 20.18525000 20.21865000 20.21700991 0.03672724 597 1517605200 2018.02.02 21:00 20.21675000 20.23995000 20.21355000 20.24395000 20.21919468 0.03708892 824 1517607000 2018.02.02 21:30 20.23995000 20.24375000 20.21545000 20.24765000 20.22153328 0.03748160 1000 1517608800 2018.02.02 22:00 20.24375000 20.22585000 20.22585000 20.24625000 20.22194439 0.03739064 669 1517610600 2018.02.02 22:30 20.22665000 20.23575000 20.22355000 20.25035000 20.22325921 0.03464194 883 1517612400 2018.02.02 23:00 20.23575000 20.26205000 20.23405000 20.26285000 20.22695357 0.03209788 324 1517614200 2018.02.02 23:30 20.26235000 20.26715000 20.25645000 20.27185000 20.23078181 0.03074174 314 1517817600 2018.02.05 08:00 20.24845000 20.26115000 20.24545000 20.26235000 20.23367401 0.02895075 357 1517819400 2018.02.05 08:30 20.26115000 20.25415000 20.24655000 20.26945000 20.23562411 0.02615780 271 1517821200 2018.02.05 09:00 20.25595000 20.25165000 20.23585000 20.26375000 20.23715038 0.02047107 642 1517823000 2018.02.05 09:30 20.25215000 20.29055000 20.25175000 20.29105000 20.24223606 0.02189709 1060 1517824800 2018.02.05 10:00 20.29105000 20.26685000 20.26195000 20.29105000 20.24458025 0.02186902 1690 1517826600 2018.02.05 10:30 20.26685000 20.24185000 20.23185000 20.26985000 20.24432022 0.02138120 1964 1517828400 2018.02.05 11:00 20.24185000 20.21684000 20.20885000 20.25425000 20.24170306 0.02169247 1549 1517830200 2018.02.05 11:30 20.21694000 20.21665000 20.21005000 20.23125000 20.23931705 0.02215557 1255 1517832000 2018.02.05 12:00 20.21665000 20.21405000 20.20485000 20.22855000 20.23691067 0.02261100 827 1517833800 2018.02.05 12:30 20.21405000 20.22325000 20.20555000 20.22345000 20.23560965 0.02261227 681 1517835600 2018.02.05 13:00 20.22325000 20.21965000 20.21935000 20.23785000 20.23408968 0.02299914 932 1517837400 2018.02.05 13:30 20.21965000 20.23885000 20.21565000 20.24065000 20.23454305 0.02282936 1368 1517839200 2018.02.05 14:00 20.23815000 20.25625000 20.23445000 20.26115000 20.23661038 0.02155860 1568 1517841000 2018.02.05 14:30 20.25625000 20.26015000 20.24635000 20.26385000 20.23885225 0.02105273 1448 1517842800 2018.02.05 15:00 20.25945000 20.23495000 20.22615000 20.26605000 20.23848060 0.02116447 1567 1517844600 2018.02.05 15:30 20.23545000 20.25905000 20.22945000 20.26385000 20.24043959 0.02113396 1936 1517846400 2018.02.05 16:00 20.25985000 20.27915000 20.25985000 20.31145000 20.24412630 0.02173621 2843 1517848200 2018.02.05 16:30 20.27915000 20.29484000 20.27915000 20.31385000 20.24895617 0.02365908 2356 1517850000 2018.02.05 17:00 20.29484000 20.24795000 20.24795000 20.30884000 20.24886035 0.02348173 2600 1517851800 2018.02.05 17:30 20.24795000 20.23985000 20.22775000 20.25405000 20.24800222 0.02320871 1983 1517853600 2018.02.05 18:00 20.23985000 20.26685000 20.22355000 20.26725000 20.24979725 0.02342202 2130 1517855400 2018.02.05 18:30 20.26685000 20.28315000 20.26125000 20.29585000 20.25297370 0.02472468 1165 1517857200 2018.02.05 19:00 20.28315000 20.26965000 20.26965000 20.30285000 20.25456192 0.02517655 1082 1517859000 2018.02.05 19:30 20.26965000 20.26295000 20.25085000 20.28565000 20.25536078 0.02410650 3042 1517860800 2018.02.05 20:00 20.26295000 20.28035000 20.25935000 20.28895000 20.25774071 0.02520778 907 1517862600 2018.02.05 20:30 20.28085000 20.27085000 20.26425000 20.28135000 20.25898921 0.02545352 847 1517864400 2018.02.05 21:00 20.27085000 20.28685000 20.27045000 20.29255000 20.26164262 0.02499344 833 1517866200 2018.02.05 21:30 20.28675000 20.31065000 20.28585000 20.31585000 20.26630999 0.02609580 1319 1517868000 2018.02.05 22:00 20.31065000 20.31485000 20.27995000 20.33295000 20.27093285 0.02637580 4468 1517869800 2018.02.05 22:30 20.31465000 20.35275000 20.30575000 20.35335000 20.27872496 0.03112716 2399 1517871600 2018.02.05 23:00 20.35175000 20.35915000 20.33985000 20.36985000 20.28638449 0.03436028 1656 1517873400 2018.02.05 23:30 20.35915000 20.40105000 20.35625000 20.40525000 20.29730501 0.04289974 1604 1517904000 2018.02.06 08:00 20.39765000 20.40105000 20.38705000 20.40465000 20.30718549 0.04960907 1058 1517905800 2018.02.06 08:30 20.40105000 20.38665000 20.37365000 20.40465000 20.31475354 0.05320009 1034 1517907600 2018.02.06 09:00 20.38615000 20.35065000 20.33305000 20.39005000 20.31817225 0.05146232 3240 1517909400 2018.02.06 09:30 20.35025000 20.34885000 20.33795000 20.36685000 20.32109394 0.05074033 2917 1517911200 2018.02.06 10:00 20.35005000 20.30015000 20.28165000 20.36885000 20.31909928 0.04974005 3455 1517913000 2018.02.06 10:30 20.30015000 20.29785000 20.28605000 20.31365000 20.31707554 0.04940634 2469 1517914800 2018.02.06 11:00 20.29685000 20.32085000 20.29385000 20.33235000 20.31743501 0.04694916 1454 1517916600 2018.02.06 11:30 20.32185000 20.32855000 20.31485000 20.35185000 20.31849358 0.04365531 1758 1517918400 2018.02.06 12:00 20.32885000 20.31495000 20.31485000 20.33785000 20.31815610 0.04213789 1171 1517920200 2018.02.06 12:30 20.31495000 20.29745000 20.29445000 20.33385000 20.31618409 0.04192841 1811 1517922000 2018.02.06 13:00 20.29745000 20.31685000 20.29285000 20.32585000 20.31624751 0.04060305 1488 1517923800 2018.02.06 13:30 20.31785000 20.38325000 20.31445000 20.38785000 20.32262870 0.03976417 2201 1517925600 2018.02.06 14:00 20.38405000 20.40755000 20.38235000 20.42285000 20.33071644 0.04094643 3513 1517927400 2018.02.06 14:30 20.40785000 20.44665000 20.40135000 20.45115000 20.34175773 0.04411986 3031 1517929200 2018.02.06 15:00 20.44565000 20.44584000 20.43955000 20.47085000 20.35167033 0.04677059 3495 1517931000 2018.02.06 15:30 20.44584000 20.44285000 20.43715000 20.46965000 20.36035411 0.04933898 4159 1517932800 2018.02.06 16:00 20.44185000 20.44535000 20.41265000 20.45185000 20.36844895 0.05141245 3269 1517934600 2018.02.06 16:30 20.44535000 20.43915000 20.41525000 20.46185000 20.37518239 0.05368372 4494 1517936400 2018.02.06 17:00 20.43915000 20.46815000 20.43095000 20.47095000 20.38403644 0.05782888 4462 1517938200 2018.02.06 17:30 20.46815000 20.44785000 20.43825000 20.48885000 20.39011393 0.06020875 3578 1517940000 2018.02.06 18:00 20.44785000 20.41715000 20.41435000 20.45085000 20.39268879 0.06093175 2500 1517941800 2018.02.06 18:30 20.41775000 20.38385000 20.37885000 20.41825000 20.39184700 0.06078179 2195 1517943600 2018.02.06 19:00 20.38485000 20.37485000 20.35885000 20.39685000 20.39022824 0.05994003 1818 1517945400 2018.02.06 19:30 20.37385000 20.35865000 20.33875000 20.37385000 20.38722079 0.05929542 1943 1517947200 2018.02.06 20:00 20.35865000 20.34485000 20.34185000 20.36885000 20.38318547 0.05672689 1311 1517949000 2018.02.06 20:30 20.34585000 20.34685000 20.33785000 20.36685000 20.37972495 0.05436246 1131 1517950800 2018.02.06 21:00 20.34685000 20.35985000 20.34585000 20.36185000 20.37783210 0.05327861 734 1517952600 2018.02.06 21:30 20.35885000 20.35785000 20.34885000 20.36985000 20.37592904 0.05279235 980 1517954400 2018.02.06 22:00 20.35785000 20.35515000 20.34655000 20.36255000 20.37395009 0.05186733 1415 1517956200 2018.02.06 22:30 20.35515000 20.38015000 20.34175000 20.38015000 20.37454055 0.04872042 943 1517958000 2018.02.06 23:00 20.37905000 20.37925000 20.37355000 20.38985000 20.37498907 0.04675906 427 1517959800 2018.02.06 23:30 20.37925000 20.38085000 20.37295000 20.38085000 20.37554726 0.04645505 300 1517990400 2018.02.07 08:00 20.34105000 20.37165000 20.34065000 20.37925000 20.37517609 0.04608619 513 1517992200 2018.02.07 08:30 20.37095000 20.34025000 20.33845000 20.37275000 20.37184980 0.04530584 917 1517994000 2018.02.07 09:00 20.34075000 20.36285000 20.33335000 20.36635000 20.37099267 0.04255748 2006 1517995800 2018.02.07 09:30 20.36265000 20.38385000 20.35475000 20.38685000 20.37221718 0.03909759 1801 1517997600 2018.02.07 10:00 20.38285000 20.39285000 20.37785000 20.40785000 20.37418221 0.03530923 3096 1517999400 2018.02.07 10:30 20.39285000 20.38985000 20.36245000 20.40185000 20.37567438 0.03214571 2866 1518001200 2018.02.07 11:00 20.38885000 20.42085000 20.38085000 20.42085000 20.37997682 0.02666279 2233 1518003000 2018.02.07 11:30 20.41885000 20.43185000 20.41085000 20.43285000 20.38491712 0.02592753 1588 1518004800 2018.02.07 12:00 20.43185000 20.43885000 20.42785000 20.44185000 20.39005359 0.02942341 1157 1518006600 2018.02.07 12:30 20.43885000 20.44685000 20.43285000 20.44985000 20.39546277 0.03396161 2009 1518008400 2018.02.07 13:00 20.44685000 20.43385000 20.42785000 20.45085000 20.39911870 0.03611235 1990 1518010200 2018.02.07 13:30 20.43385000 20.42585000 20.42035000 20.43885000 20.40166453 0.03640139 1764 1518012000 2018.02.07 14:00 20.42585000 20.42585000 20.42585000 20.45085000 20.40396791 0.03530085 1986 1518013800 2018.02.07 14:30 20.42615000 20.44585000 20.42585000 20.44985000 20.40795668 0.03533457 1579 1518015600 2018.02.07 15:00 20.44585000 20.44815000 20.43935000 20.45385000 20.41178462 0.03583822 2203 1518017400 2018.02.07 15:30 20.44785000 20.44785000 20.43415000 20.45385000 20.41521942 0.03551779 1844 1518019200 2018.02.07 16:00 20.44735000 20.43885000 20.43695000 20.47185000 20.41746995 0.03377396 2982 1518021000 2018.02.07 16:30 20.43885000 20.43285000 20.42385000 20.44685000 20.41893471 0.03318433 3293 1518022800 2018.02.07 17:00 20.43385000 20.47485000 20.42585000 20.47585000 20.42425998 0.03508097 2790 1518024600 2018.02.07 17:30 20.47485000 20.52285000 20.47185000 20.53605000 20.43364951 0.04145823 2985 1518026400 2018.02.07 18:00 20.52215000 20.53485000 20.50415000 20.54085000 20.44328765 0.04651499 2562 1518028200 2018.02.07 18:30 20.53385000 20.54885000 20.52985000 20.55485000 20.45334121 0.04804786 1645 1518030000 2018.02.07 19:00 20.54885000 20.55685000 20.54885000 20.56885000 20.46319919 0.05055911 1323 1518031800 2018.02.07 19:30 20.55585000 20.56705000 20.54885000 20.59185000 20.47308974 0.05400504 1652 1518033600 2018.02.07 20:00 20.56705000 20.60985000 20.56385000 20.60985000 20.48611453 0.06102924 1579 1518035400 2018.02.07 20:30 20.60885000 20.58785000 20.57415000 20.60885000 20.49580362 0.06286379 1287 1518037200 2018.02.07 21:00 20.58885000 20.56705000 20.56245000 20.59985000 20.50258899 0.06370700 1047 1518039000 2018.02.07 21:30 20.56625000 20.56835000 20.55195000 20.57085000 20.50885194 0.06437671 1190 1518040800 2018.02.07 22:00 20.56885000 20.58425000 20.56345000 20.58485000 20.51603271 0.06567359 1179 1518042600 2018.02.07 22:30 20.58425000 20.59865000 20.58305000 20.60385000 20.52390102 0.06749654 621 1518044400 2018.02.07 23:00 20.59865000 20.59345000 20.58495000 20.60025000 20.53052473 0.06708931 390 1518046200 2018.02.07 23:30 20.59305000 20.60125000 20.59105000 20.60275000 20.53726047 0.06546541 472 1518076800 2018.02.08 08:00 20.58095000 20.57975000 20.56505000 20.58205000 20.54130710 0.06153275 428 1518078600 2018.02.08 08:30 20.57975000 20.59795000 20.57595000 20.59925000 20.54670166 0.05917076 483 1518080400 2018.02.08 09:00 20.59795000 20.53595000 20.53285000 20.59795000 20.54567769 0.05499035 1399 1518082200 2018.02.08 09:30 20.53595000 20.57105000 20.53495000 20.57585000 20.54809410 0.05044867 1330 1518084000 2018.02.08 10:00 20.57245000 20.62385000 20.56545000 20.62385000 20.55530895 0.04554278 1959 1518085800 2018.02.08 10:30 20.62385000 20.61585000 20.59625000 20.62485000 20.56107476 0.03671696 1917 1518087600 2018.02.08 11:00 20.61485000 20.63185000 20.61395000 20.63285000 20.56781526 0.03192041 1710 1518089400 2018.02.08 11:30 20.63185000 20.63685000 20.62805000 20.64885000 20.57439000 0.03107845 1591 1518091200 2018.02.08 12:00 20.63585000 20.61885000 20.60435000 20.64585000 20.57862428 0.02956715 1242 1518093000 2018.02.08 12:30 20.61985000 20.60985000 20.60605000 20.63085000 20.58159816 0.02833822 1657 1518094800 2018.02.08 13:00 20.60885000 20.61785000 20.60885000 20.63485000 20.58505072 0.02741373 952 1518096600 2018.02.08 13:30 20.61685000 20.63284000 20.61185000 20.63484000 20.58960208 0.02723579 1334 1518098400 2018.02.08 14:00 20.63284000 20.64185000 20.60484000 20.64985000 20.59457807 0.02777596 4154 1518100200 2018.02.08 14:30 20.64145000 20.62985000 20.62785000 20.66885000 20.59793730 0.02805516 3155 1518102000 2018.02.08 15:00 20.62985000 20.57485000 20.57285000 20.63485000 20.59573851 0.02818222 8533 1518103800 2018.02.08 15:30 20.57485000 20.56285000 20.55085000 20.59385000 20.59260627 0.02942710 4798 1518105600 2018.02.08 16:00 20.56385000 20.53485000 20.51985000 20.56685000 20.58710568 0.03385851 2899 1518107400 2018.02.08 16:30 20.53585000 20.56185000 20.53485000 20.56385000 20.58470037 0.03511436 3400 1518109200 2018.02.08 17:00 20.56085000 20.60055000 20.55785000 20.60185000 20.58620986 0.03465256 2950 1518111000 2018.02.08 17:30 20.60005000 20.59185000 20.57085000 20.61985000 20.58674702 0.03432364 3623 1518112800 2018.02.08 18:00 20.59185000 20.63055000 20.58285000 20.63985000 20.59091873 0.03419557 3340 1518114600 2018.02.08 18:30 20.63055000 20.67185000 20.62285000 20.69435000 20.59862647 0.03660629 3263 1518116400 2018.02.08 19:00 20.67095000 20.67925000 20.67095000 20.69975000 20.60630490 0.03637265 2476 1518118200 2018.02.08 19:30 20.67815000 20.70045000 20.67145000 20.71145000 20.61527110 0.03958709 2390 1518120000 2018.02.08 20:00 20.69945000 20.68515000 20.67255000 20.71505000 20.62192623 0.04206186 2159 1518121800 2018.02.08 20:30 20.68515000 20.66015000 20.65105000 20.70915000 20.62556659 0.04290394 1535 1518123600 2018.02.08 21:00 20.66055000 20.67675000 20.65175000 20.68375000 20.63044120 0.04460761 881 1518125400 2018.02.08 21:30 20.67605000 20.67545000 20.67165000 20.68735000 20.63472776 0.04614601 602 1518127200 2018.02.08 22:00 20.67425000 20.69705000 20.67425000 20.70385000 20.64066321 0.04879775 741 1518129000 2018.02.08 22:30 20.69705000 20.71365000 20.69425000 20.71585000 20.64761433 0.05195865 982 1518130800 2018.02.08 23:00 20.71385000 20.71295000 20.70905000 20.71655000 20.65383677 0.05459668 1683 1518132600 2018.02.08 23:30 20.71295000 20.71085000 20.70325000 20.71385000 20.65926661 0.05691999 842 1518163200 2018.02.09 08:00 20.69585000 20.69185000 20.68785000 20.70585000 20.66236979 0.05793574 476 1518165000 2018.02.09 08:30 20.69085000 20.68285000 20.67985000 20.69885000 20.66432028 0.05808323 881 1518166800 2018.02.09 09:00 20.68515000 20.65425000 20.63485000 20.68805000 20.66336121 0.05441551 2856 1518168600 2018.02.09 09:30 20.65475000 20.61385000 20.60745000 20.66945000 20.65864586 0.05043376 2772 1518170400 2018.02.09 10:00 20.61485000 20.64885000 20.61245000 20.65685000 20.65771292 0.04232122 1813 1518172200 2018.02.09 10:30 20.64885000 20.62585000 20.62385000 20.65685000 20.65467835 0.03798790 1794 1518174000 2018.02.09 11:00 20.62585000 20.64484000 20.61305000 20.64505000 20.65374137 0.03644236 2649 1518175800 2018.02.09 11:30 20.64484000 20.65205000 20.62545000 20.67785000 20.65358028 0.03379918 2864 1518177600 2018.02.09 12:00 20.65205000 20.65245000 20.62585000 20.65285000 20.65347264 0.03346667 3275 1518179400 2018.02.09 12:30 20.65245000 20.66475000 20.64765000 20.67815000 20.65454667 0.03271838 1798 1518181200 2018.02.09 13:00 20.66525000 20.68085000 20.65565000 20.68365000 20.65705175 0.03149888 1316 1518183000 2018.02.09 13:30 20.68085000 20.70025000 20.68015000 20.71325000 20.66116587 0.02972057 1645 1518184800 2018.02.09 14:00 20.70085000 20.70385000 20.69015000 20.72315000 20.66523103 0.02940373 1861 1518186600 2018.02.09 14:30 20.70385000 20.68165000 20.67685000 20.70685000 20.66679474 0.02917231 2196 1518188400 2018.02.09 15:00 20.68185000 20.65324000 20.62985000 20.68485000 20.66550381 0.02954862 3193 1518190200 2018.02.09 15:30 20.65274000 20.62945000 20.62575000 20.67455000 20.66207011 0.03132278 3415 1518192000 2018.02.09 16:00 20.62985000 20.66785000 20.62945000 20.66885000 20.66262058 0.03023146 2855 1518193800 2018.02.09 16:30 20.66785000 20.66045000 20.65125000 20.67995000 20.66241386 0.02803007 2602 1518195600 2018.02.09 17:00 20.65945000 20.69885000 20.65885000 20.70495000 20.66588397 0.02668166 2494 1518197400 2018.02.09 17:30 20.69815000 20.72455000 20.67615000 20.72495000 20.67147121 0.02838645 3767 1518199200 2018.02.09 18:00 20.72535000 20.74385000 20.71735000 20.74945000 20.67836443 0.03354682 4333 1518201000 2018.02.09 18:30 20.74385000 20.77715000 20.74245000 20.78015000 20.68777258 0.04223745 1822 1518202800 2018.02.09 19:00 20.77715000 20.78285000 20.77395000 20.79575000 20.69682757 0.04894671 1634 1518204600 2018.02.09 19:30 20.78285000 20.77955000 20.77225000 20.79985000 20.70470590 0.05083743 2212 1518206400 2018.02.09 20:00 20.77955000 20.78335000 20.76865000 20.79385000 20.71219581 0.05416118 1241 1518208200 2018.02.09 20:30 20.78335000 20.76105000 20.74955000 20.79155000 20.71684859 0.05286943 1235 1518210000 2018.02.09 21:00 20.76105000 20.74225000 20.73175000 20.77325000 20.71926777 0.05120166 1198 1518211800 2018.02.09 21:30 20.74155000 20.74105000 20.73405000 20.75055000 20.72134227 0.04955906 694 1518213600 2018.02.09 22:00 20.73975000 20.74035000 20.72785000 20.75755000 20.72315253 0.04753931 559 1518215400 2018.02.09 22:30 20.73955000 20.73775000 20.71345000 20.74315000 20.72454277 0.04595824 562 1518217200 2018.02.09 23:00 20.73755000 20.70655000 20.70515000 20.74535000 20.72282917 0.04497759 318 1518219000 2018.02.09 23:30 20.70555000 20.71345000 20.68985000 20.72495000 20.72193591 0.04472397 282 1518422400 2018.02.12 08:00 20.65475000 20.64715000 20.64075000 20.66155000 20.71481345 0.04761315 456 1518424200 2018.02.12 08:30 20.64715000 20.64315000 20.64235000 20.66295000 20.70798836 0.05040896 475 1518426000 2018.02.12 09:00 20.64325000 20.61715000 20.61195000 20.65775000 20.69933708 0.05475431 959 1518427800 2018.02.12 09:30 20.61715000 20.65045000 20.61385000 20.65565000 20.69468117 0.05522321 1028 1518429600 2018.02.12 10:00 20.65095000 20.66555000 20.65085000 20.67705000 20.69190677 0.05640087 982 1518431400 2018.02.12 10:30 20.66635000 20.65995000 20.64095000 20.67655000 20.68886327 0.05776976 1382 1518433200 2018.02.12 11:00 20.65985000 20.66385000 20.64385000 20.66605000 20.68648106 0.05907044 1404 1518435000 2018.02.12 11:30 20.66385000 20.67415000 20.65885000 20.67785000 20.68530667 0.05903110 845 1518436800 2018.02.12 12:00 20.67485000 20.67245000 20.66215000 20.68485000 20.68408222 0.05812524 952 1518438600 2018.02.12 12:30 20.67185000 20.65305000 20.64245000 20.67325000 20.68112677 0.05573877 1147 1518440400 2018.02.12 13:00 20.65355000 20.64905000 20.63605000 20.65775000 20.67807184 0.05230075 800 1518442200 2018.02.12 13:30 20.64905000 20.65985000 20.64545000 20.67185000 20.67633643 0.04773153 1192 1518444000 2018.02.12 14:00 20.65985000 20.67935000 20.65885000 20.67985000 20.67662344 0.04125421 895 1518445800 2018.02.12 14:30 20.67945000 20.67785000 20.67585000 20.69485000 20.67674025 0.03667265 903 1518447600 2018.02.12 15:00 20.67785000 20.69985000 20.66785000 20.70785000 20.67894118 0.03403042 1152 1518449400 2018.02.12 15:30 20.69885000 20.71685000 20.69885000 20.71885000 20.68255154 0.03268798 1517 1518451200 2018.02.12 16:00 20.71635000 20.70955000 20.70945000 20.73185000 20.68512283 0.03137091 2058 1518453000 2018.02.12 16:30 20.70955000 20.68305000 20.67885000 20.70955000 20.68492541 0.02899605 2300 1518454800 2018.02.12 17:00 20.68305000 20.68595000 20.67655000 20.69685000 20.68502299 0.02863831 2103 1518456600 2018.02.12 17:30 20.68505000 20.67555000 20.66085000 20.69935000 20.68412080 0.02750419 2696 1518458400 2018.02.12 18:00 20.67635000 20.68195000 20.66695000 20.68545000 20.68391406 0.02613355 2757 1518460200 2018.02.12 18:30 20.68145000 20.69025000 20.67205000 20.69965000 20.68451748 0.02480072 1521 1518462000 2018.02.12 19:00 20.68955000 20.68555000 20.67605000 20.70085000 20.68461582 0.01974225 850 1518463800 2018.02.12 19:30 20.68695000 20.66685000 20.66355000 20.69235000 20.68292384 0.01805659 545 1518465600 2018.02.12 20:00 20.66665000 20.65375000 20.64925000 20.66685000 20.68014537 0.01810922 1081 1518467400 2018.02.12 20:30 20.65375000 20.65875000 20.64995000 20.66345000 20.67810772 0.01792382 416 1518469200 2018.02.12 21:00 20.65795000 20.66755000 20.65655000 20.66815000 20.67710222 0.01776448 764 1518471000 2018.02.12 21:30 20.66755000 20.66225000 20.65515000 20.66785000 20.67568773 0.01806567 362 1518472800 2018.02.12 22:00 20.66225000 20.64065000 20.63555000 20.66295000 20.67235080 0.01982265 401 1518474600 2018.02.12 22:30 20.64155000 20.64515000 20.63795000 20.65075000 20.66976025 0.02071348 495 1518476400 2018.02.12 23:00 20.64575000 20.63975000 20.63725000 20.65005000 20.66690213 0.02202551 157 1518478200 2018.02.12 23:30 20.63895000 20.63985000 20.63835000 20.64555000 20.66432574 0.02360855 196 1518508800 2018.02.13 08:00 20.59765000 20.58665000 20.57965000 20.59765000 20.65692805 0.03102359 244 1518510600 2018.02.13 08:30 20.58765000 20.59785000 20.58555000 20.60585000 20.65130157 0.03507993 1025 1518512400 2018.02.13 09:00 20.59925000 20.59505000 20.58335000 20.60345000 20.64594427 0.03719747 991 1518514200 2018.02.13 09:30 20.59465000 20.61305000 20.57915000 20.61585000 20.64281149 0.03530365 1564 1518516000 2018.02.13 10:00 20.61385000 20.59185000 20.58985000 20.63585000 20.63795801 0.03504357 2026 1518517800 2018.02.13 10:30 20.59135000 20.61085000 20.56985000 20.61485000 20.63537630 0.03468921 2447 1518519600 2018.02.13 11:00 20.61005000 20.60594000 20.58985000 20.61535000 20.63257284 0.03398696 1293 1518521400 2018.02.13 11:30 20.60494000 20.61885000 20.60164000 20.61945000 20.63126590 0.03297085 1754 1518523200 2018.02.13 12:00 20.61785000 20.58285000 20.58005000 20.61985000 20.62665486 0.03331663 1899 1518525000 2018.02.13 12:30 20.58185000 20.55185000 20.54955000 20.58885000 20.61953059 0.03500504 1796 1518526800 2018.02.13 13:00 20.55185000 20.54785000 20.54705000 20.56085000 20.61270387 0.03608007 1604 1518528600 2018.02.13 13:30 20.54885000 20.56085000 20.54575000 20.56085000 20.60776540 0.03636567 1873 1518530400 2018.02.13 14:00 20.56165000 20.54085000 20.53285000 20.56285000 20.60139251 0.03851143 1361 1518532200 2018.02.13 14:30 20.54055000 20.57155000 20.53585000 20.57585000 20.59855036 0.03719587 1589 1518534000 2018.02.13 15:00 20.57115000 20.57325000 20.56645000 20.58985000 20.59614081 0.03441932 2589 1518535800 2018.02.13 15:30 20.57325000 20.56115000 20.55585000 20.58885000 20.59280835 0.03198104 1906 1518537600 2018.02.13 16:00 20.56065000 20.56075000 20.55245000 20.56905000 20.58975517 0.03083213 1483 1518539400 2018.02.13 16:30 20.56095000 20.53185000 20.52785000 20.56715000 20.58424039 0.03054751 1998 1518541200 2018.02.13 17:00 20.53185000 20.54035000 20.52185000 20.55385000 20.58006036 0.02916089 2360 1518543000 2018.02.13 17:30 20.54035000 20.54485000 20.52595000 20.55805000 20.57670699 0.02658794 2564 1518544800 2018.02.13 18:00 20.54485000 20.52515000 20.51705000 20.54985000 20.57179680 0.02839335 2486 1518546600 2018.02.13 18:30 20.52515000 20.53395000 20.52255000 20.53785000 20.56819234 0.02881760 1774 1518548400 2018.02.13 19:00 20.53395000 20.54035000 20.52655000 20.54345000 20.56554069 0.02872920 675 1518550200 2018.02.13 19:30 20.54075000 20.54845000 20.54035000 20.55835000 20.56391301 0.02681025 771 1518552000 2018.02.13 20:00 20.54735000 20.54585000 20.53565000 20.54775000 20.56219272 0.02617493 319 1518553800 2018.02.13 20:30 20.54495000 20.55795000 20.54405000 20.56275000 20.56178865 0.02374444 274 1518555600 2018.02.13 21:00 20.55695000 20.55285000 20.54925000 20.56145000 20.56093735 0.02141870 358 1518557400 2018.02.13 21:30 20.55285000 20.54895000 20.54815000 20.55965000 20.55979570 0.01664441 328 1518559200 2018.02.13 22:00 20.54795000 20.52005000 20.50105000 20.54795000 20.55601039 0.01593685 535 1518561000 2018.02.13 22:30 20.52005000 20.52835000 20.51845000 20.52865000 20.55337607 0.01579795 369 1518562800 2018.02.13 23:00 20.52825000 20.53395000 20.52325000 20.53605000 20.55152597 0.01559767 256 1518564600 2018.02.13 23:30 20.53395000 20.53845000 20.53245000 20.54215000 20.55028064 0.01525285 318 1518595200 2018.02.14 08:00 20.49645000 20.50075000 20.49495000 20.50345000 20.54556343 0.01743170 477 1518597000 2018.02.14 08:30 20.50075000 20.50465000 20.50075000 20.51445000 20.54166692 0.01795732 441 1518598800 2018.02.14 09:00 20.50475000 20.49825000 20.49125000 20.51485000 20.53753197 0.01832467 721 1518600600 2018.02.14 09:30 20.49885000 20.51465000 20.49805000 20.51915000 20.53535274 0.01792610 1000 1518602400 2018.02.14 10:00 20.51545000 20.52285000 20.50325000 20.53405000 20.53416200 0.01701324 1268 1518604200 2018.02.14 10:30 20.52385000 20.52755000 20.51345000 20.52985000 20.53353229 0.01697938 2131 1518606000 2018.02.14 11:00 20.52785000 20.52955000 20.51865000 20.53605000 20.53315302 0.01687877 1441 1518607800 2018.02.14 11:30 20.52885000 20.54375000 20.52885000 20.55495000 20.53416226 0.01701189 1701 1518609600 2018.02.14 12:00 20.54465000 20.54945000 20.53175000 20.56115000 20.53561823 0.01747450 1499 1518611400 2018.02.14 12:30 20.54945000 20.54185000 20.53985000 20.55545000 20.53621173 0.01764379 1165 1518613200 2018.02.14 13:00 20.54285000 20.54155000 20.53855000 20.55185000 20.53672014 0.01777413 1489 1518615000 2018.02.14 13:30 20.54155000 20.55015000 20.53685000 20.55145000 20.53799917 0.01817445 1109 1518616800 2018.02.14 14:00 20.54995000 20.55885000 20.54835000 20.56275000 20.53998497 0.01928447 758 1518618600 2018.02.14 14:30 20.55895000 20.55785000 20.54715000 20.56285000 20.54168640 0.01994101 1079 1518620400 2018.02.14 15:00 20.55705000 20.53364000 20.52965000 20.56275000 20.54092008 0.01951362 1514 1518622200 2018.02.14 15:30 20.53224000 20.62785000 20.52084000 20.68984000 20.54919912 0.03003505 5642 1518624000 2018.02.14 16:00 20.62785000 20.60225000 20.58545000 20.63665000 20.55425158 0.03340205 3830 1518625800 2018.02.14 16:30 20.60225000 20.59035000 20.58085000 20.61005000 20.55768953 0.03512371 2955 1518627600 2018.02.14 17:00 20.59035000 20.52665000 20.48185000 20.59085000 20.55473338 0.03429027 5024 1518629400 2018.02.14 17:30 20.52715000 20.45445000 20.44755000 20.53085000 20.54518258 0.03811978 5439 1518631200 2018.02.14 18:00 20.45445000 20.45195000 20.43785000 20.47445000 20.53630329 0.04137604 3417 1518633000 2018.02.14 18:30 20.45195000 20.47875000 20.43275000 20.48135000 20.53082202 0.04294713 2180 1518634800 2018.02.14 19:00 20.47875000 20.45905000 20.45235000 20.49685000 20.52398659 0.04612496 2363 1518636600 2018.02.14 19:30 20.45905000 20.43515000 20.43275000 20.46535000 20.51552596 0.05174088 3148 1518638400 2018.02.14 20:00 20.43595000 20.41025000 20.39385000 20.43725000 20.50549968 0.05907543 1114 1518640200 2018.02.14 20:30 20.41025000 20.41955000 20.40945000 20.42135000 20.49731400 0.06410134 730 1518642000 2018.02.14 21:00 20.41835000 20.39995000 20.39355000 20.42205000 20.48804124 0.06987942 358 1518643800 2018.02.14 21:30 20.40065000 20.38455000 20.37865000 20.41875000 20.47818493 0.07529537 1011 1518645600 2018.02.14 22:00 20.38545000 20.35795000 20.35725000 20.39095000 20.46673398 0.08145283 645 1518647400 2018.02.14 22:30 20.35725000 20.33515000 20.33515000 20.37205000 20.45420217 0.08833348 621 1518649200 2018.02.14 23:00 20.33595000 20.36375000 20.32545000 20.36455000 20.44558768 0.09089165 334 1518651000 2018.02.14 23:30 20.36375000 20.37295000 20.36375000 20.37505000 20.43866981 0.09115554 332 1518681600 2018.02.15 08:00 20.33575000 20.34225000 20.32605000 20.34275000 20.42948697 0.09187048 655 1518683400 2018.02.15 08:30 20.34265000 20.34025000 20.32375000 20.34475000 20.42098821 0.09131864 655 1518685200 2018.02.15 09:00 20.33925000 20.29665000 20.29405000 20.34085000 20.40914648 0.09428724 2662 1518687000 2018.02.15 09:30 20.29685000 20.28805000 20.24835000 20.30175000 20.39761348 0.08666709 3356 1518688800 2018.02.15 10:00 20.28845000 20.30285000 20.28405000 20.32085000 20.38858838 0.07746219 3119 1518690600 2018.02.15 10:30 20.30285000 20.31085000 20.29825000 20.32285000 20.38118473 0.06551181 2244 1518692400 2018.02.15 11:00 20.31005000 20.31705000 20.30225000 20.32175000 20.37507666 0.05843183 1600 1518694200 2018.02.15 11:30 20.31705000 20.30685000 20.28085000 20.31705000 20.36857888 0.05736933 1843 1518696000 2018.02.15 12:00 20.30645000 20.31385000 20.30645000 20.32285000 20.36336661 0.05522508 958 1518697800 2018.02.15 12:30 20.31485000 20.32285000 20.30785000 20.32585000 20.35950788 0.04907901 1206 1518699600 2018.02.15 13:00 20.32285000 20.32885000 20.31385000 20.33585000 20.35658808 0.04357293 987 1518701400 2018.02.15 13:30 20.32885000 20.33785000 20.31885000 20.35085000 20.35480351 0.03950785 1526 1518703200 2018.02.15 14:00 20.33685000 20.33485000 20.33085000 20.35685000 20.35290317 0.03701378 1419 1518705000 2018.02.15 14:30 20.33585000 20.33305000 20.31255000 20.33785000 20.35101239 0.03319179 1489 1518706800 2018.02.15 15:00 20.33285000 20.35664000 20.30185000 20.35894000 20.35154836 0.03168314 2357 1518708600 2018.02.15 15:30 20.35654000 20.34005000 20.32235000 20.35884000 20.35045327 0.03017060 3233 1518710400 2018.02.15 16:00 20.34005000 20.33115000 20.32085000 20.35685000 20.34861487 0.02915153 2529 1518712200 2018.02.15 16:30 20.33115000 20.30265000 20.30195000 20.34895000 20.34423726 0.02788810 2698 1518714000 2018.02.15 17:00 20.30195000 20.31655000 20.29065000 20.33585000 20.34160038 0.02648598 3776 1518715800 2018.02.15 17:30 20.31655000 20.32995000 20.30985000 20.33455000 20.34049082 0.02486648 4374 1518717600 2018.02.15 18:00 20.32995000 20.31475000 20.31165000 20.33535000 20.33803931 0.02373042 3949 1518719400 2018.02.15 18:30 20.31475000 20.31275000 20.29545000 20.31885000 20.33563081 0.02265638 2047 1518721200 2018.02.15 19:00 20.31275000 20.35265000 20.30815000 20.35485000 20.33725168 0.02227891 2901 1518723000 2018.02.15 19:30 20.35435000 20.32385000 20.31955000 20.35505000 20.33597533 0.01879771 2161 1518724800 2018.02.15 20:00 20.32285000 20.28365000 20.27755000 20.32985000 20.33099197 0.01833647 2095 1518726600 2018.02.15 20:30 20.28385000 20.28715000 20.28235000 20.29585000 20.32681654 0.01890262 1444 1518728400 2018.02.15 21:00 20.28795000 20.27785000 20.27345000 20.29005000 20.32215306 0.02083817 528 1518730200 2018.02.15 21:30 20.27785000 20.26645000 20.26595000 20.28605000 20.31684801 0.02378363 703 1518732000 2018.02.15 22:00 20.26725000 20.26745000 20.26365000 20.27375000 20.31214344 0.02649226 423 1518733800 2018.02.15 22:30 20.26745000 20.26325000 20.26195000 20.27145000 20.30748692 0.02908512 332 1518735600 2018.02.15 23:00 20.26385000 20.27915000 20.26385000 20.28205000 20.30478816 0.02978719 316 1518737400 2018.02.15 23:30 20.27905000 20.25885000 20.25285000 20.27955000 20.30041310 0.03119992 1140 1518768000 2018.02.16 08:00 20.19285000 20.20135000 20.19195000 20.20515000 20.29097852 0.03853916 429 1518769800 2018.02.16 08:30 20.20185000 20.21485000 20.19355000 20.22115000 20.28372818 0.04223320 457 1518771600 2018.02.16 09:00 20.21685000 20.21035000 20.20565000 20.22145000 20.27673979 0.04333495 1014 1518773400 2018.02.16 09:30 20.20985000 20.23485000 20.20235000 20.23775000 20.27275028 0.04264909 1116 1518775200 2018.02.16 10:00 20.23435000 20.22495000 20.21515000 20.23965000 20.26819787 0.04259667 1717 1518777000 2018.02.16 10:30 20.22585000 20.22785000 20.22085000 20.24685000 20.26435522 0.04340253 1474 1518778800 2018.02.16 11:00 20.22885000 20.24384000 20.21785000 20.24835000 20.26240139 0.04230548 1394 1518780600 2018.02.16 11:30 20.24484000 20.24585000 20.22685000 20.24685000 20.26082507 0.03980801 1774 1518782400 2018.02.16 12:00 20.24685000 20.28385000 20.24185000 20.29285000 20.26301792 0.03822155 1828 1518784200 2018.02.16 12:30 20.28285000 20.28925000 20.27835000 20.30365000 20.26551621 0.03719722 2407 1518786000 2018.02.16 13:00 20.29015000 20.30515000 20.28385000 20.31845000 20.26929086 0.03379801 2594 1518787800 2018.02.16 13:30 20.30465000 20.30985000 20.30065000 20.31385000 20.27315363 0.03423117 1399 1518789600 2018.02.16 14:00 20.30885000 20.33165000 20.30585000 20.33935000 20.27872472 0.03875176 1934 1518791400 2018.02.16 14:30 20.33095000 20.31285000 20.30555000 20.33335000 20.28197474 0.04089702 2037 1518793200 2018.02.16 15:00 20.31235000 20.31854000 20.30485000 20.33185000 20.28545715 0.04327053 2749 1518795000 2018.02.16 15:30 20.31804000 20.32685000 20.30785000 20.33685000 20.28939932 0.04579123 3642 1518796800 2018.02.16 16:00 20.32685000 20.35355000 20.32685000 20.37195000 20.29550891 0.05030382 3977 1518798600 2018.02.16 16:30 20.35295000 20.36055000 20.33805000 20.36445000 20.30170330 0.05441839 2797 1518800400 2018.02.16 17:00 20.36065000 20.35645000 20.34855000 20.38195000 20.30691727 0.05773573 2231 1518802200 2018.02.16 17:30 20.35645000 20.36095000 20.33895000 20.36905000 20.31206325 0.06007524 2554 1518804000 2018.02.16 18:00 20.36135000 20.36055000 20.33665000 20.36485000 20.31668103 0.05749162 2141 1518805800 2018.02.16 18:30 20.36055000 20.37285000 20.35525000 20.37385000 20.32203046 0.05599359 1632 1518807600 2018.02.16 19:00 20.37355000 20.37385000 20.37165000 20.38985000 20.32696565 0.05283883 1341 1518809400 2018.02.16 19:30 20.37485000 20.37785000 20.36985000 20.38285000 20.33181178 0.05117253 1168 1518811200 2018.02.16 20:00 20.37785000 20.37585000 20.36985000 20.38585000 20.33600590 0.04716349 3870 1518813000 2018.02.16 20:30 20.37585000 20.42035000 20.37335000 20.42185000 20.34403867 0.04573371 1748 1518814800 2018.02.16 21:00 20.41945000 20.42205000 20.41315000 20.44685000 20.35146832 0.04433372 2346 1518816600 2018.02.16 21:30 20.42115000 20.41365000 20.40745000 20.42195000 20.35739038 0.04046998 1334 1518818400 2018.02.16 22:00 20.41245000 20.41495000 20.41125000 20.43225000 20.36287225 0.03946839 758 1518820200 2018.02.16 22:30 20.41585000 20.42685000 20.41065000 20.42985000 20.36896537 0.03880113 298 1518822000 2018.02.16 23:00 20.42685000 20.42355000 20.41615000 20.42925000 20.37416391 0.03821105 254 1518823800 2018.02.16 23:30 20.42335000 20.40015000 20.39795000 20.42425000 20.37663877 0.03588953 220 1519027200 2018.02.19 08:00 20.42135000 20.42885000 20.41575000 20.43185000 20.38161127 0.03624797 1923 1519029000 2018.02.19 08:30 20.42895000 20.40865000 20.40745000 20.42985000 20.38418639 0.03322716 576 1519030800 2018.02.19 09:00 20.41085000 20.44115000 20.39985000 20.45495000 20.38961149 0.03172677 1703 1519032600 2018.02.19 09:30 20.44165000 20.41325000 20.41195000 20.45165000 20.39186278 0.02858417 975 1519034400 2018.02.19 10:00 20.41375000 20.41185000 20.39195000 20.41785000 20.39376633 0.02725976 1966 1519036200 2018.02.19 10:30 20.41285000 20.41495000 20.38885000 20.42605000 20.39578382 0.02618264 1981 1519038000 2018.02.19 11:00 20.41545000 20.40655000 20.39865000 20.41965000 20.39680917 0.02448122 1220 1519039800 2018.02.19 11:30 20.40655000 20.40285000 20.39285000 20.41355000 20.39738449 0.02295990 1023 1519041600 2018.02.19 12:00 20.40285000 20.40485000 20.39385000 20.41185000 20.39809549 0.02116312 1247 1519043400 2018.02.19 12:30 20.40585000 20.38025000 20.38025000 20.40585000 20.39639592 0.02165364 1378 1519045200 2018.02.19 13:00 20.38025000 20.39895000 20.37825000 20.40585000 20.39663916 0.02091740 1053 1519047000 2018.02.19 13:30 20.39895000 20.36885000 20.36885000 20.39905000 20.39399258 0.02303274 1288 1519048800 2018.02.19 14:00 20.36895000 20.38795000 20.36185000 20.39485000 20.39341709 0.02311025 1585 1519050600 2018.02.19 14:30 20.38795000 20.41085000 20.38455000 20.41985000 20.39507737 0.02153733 1844 1519052400 2018.02.19 15:00 20.41085000 20.41885000 20.40385000 20.42085000 20.39734143 0.01995790 1936 1519054200 2018.02.19 15:30 20.41985000 20.46015000 20.41085000 20.46505000 20.40332320 0.02126193 2419 1519056000 2018.02.19 16:00 20.46015000 20.46085000 20.44585000 20.46785000 20.40880194 0.02300374 1481 1519057800 2018.02.19 16:30 20.46085000 20.47075000 20.45805000 20.47395000 20.41470176 0.02565381 2157 1519059600 2018.02.19 17:00 20.47085000 20.43345000 20.42575000 20.47085000 20.41648730 0.02587694 2033 1519061400 2018.02.19 17:30 20.43385000 20.41645000 20.41395000 20.44185000 20.41648375 0.02561786 2370 1519063200 2018.02.19 18:00 20.41645000 20.41405000 20.40175000 20.43815000 20.41625196 0.02547315 2127 1519065000 2018.02.19 18:30 20.41355000 20.38545000 20.38125000 20.42025000 20.41331844 0.02636977 851 1519066800 2018.02.19 19:00 20.38485000 20.38115000 20.37985000 20.39385000 20.41025478 0.02665310 940 1519068600 2018.02.19 19:30 20.38115000 20.37445000 20.37045000 20.38685000 20.40684480 0.02802003 536 1519070400 2018.02.19 20:00 20.37535000 20.39005000 20.37425000 20.39405000 20.40524530 0.02842002 462 1519072200 2018.02.19 20:30 20.38975000 20.39775000 20.38525000 20.39775000 20.40453146 0.02847035 127 1519074000 2018.02.19 21:00 20.39805000 20.39745000 20.39275000 20.39805000 20.40385704 0.02859524 143 1519075800 2018.02.19 21:30 20.39745000 20.38735000 20.38035000 20.39955000 20.40228494 0.02904478 203 1519077600 2018.02.19 22:00 20.38675000 20.39045000 20.38605000 20.39105000 20.40115780 0.02933494 154 1519079400 2018.02.19 22:30 20.39075000 20.38895000 20.38605000 20.39285000 20.39999515 0.02933250 165 1519081200 2018.02.19 23:00 20.38945000 20.38845000 20.38715000 20.39195000 20.39889561 0.02969556 101 1519083000 2018.02.19 23:30 20.38895000 20.38635000 20.38545000 20.39005000 20.39770079 0.02941932 107 1519113600 2018.02.20 08:00 20.42305000 20.42825000 20.42305000 20.44115000 20.40061024 0.02914936 1063 1519115400 2018.02.20 08:30 20.42825000 20.43525000 20.42275000 20.44185000 20.40390927 0.02917912 803 1519117200 2018.02.20 09:00 20.43685000 20.44545000 20.42055000 20.45465000 20.40786553 0.02968404 1858 1519119000 2018.02.20 09:30 20.44605000 20.47265000 20.44585000 20.47925000 20.41403548 0.03063127 2668 1519120800 2018.02.20 10:00 20.47265000 20.47885000 20.46555000 20.50485000 20.42020829 0.03298146 2001 1519122600 2018.02.20 10:30 20.47795000 20.48585000 20.46025000 20.49185000 20.42645988 0.03596371 1981 1519124400 2018.02.20 11:00 20.48585000 20.50085000 20.47985000 20.50685000 20.43354465 0.04180884 1531 1519126200 2018.02.20 11:30 20.50085000 20.51655000 20.49585000 20.51785000 20.44144992 0.04815035 1985 1519128000 2018.02.20 12:00 20.51655000 20.52385000 20.50485000 20.52785000 20.44929755 0.05382102 2292 1519129800 2018.02.20 12:30 20.52485000 20.52685000 20.50985000 20.53085000 20.45668350 0.05711141 1655 1519131600 2018.02.20 13:00 20.52685000 20.53685000 20.52285000 20.54185000 20.46431840 0.05975570 1157 1519133400 2018.02.20 13:30 20.53585000 20.50945000 20.50385000 20.53685000 20.46861665 0.05844404 957 1519135200 2018.02.20 14:00 20.50945000 20.50965000 20.49645000 20.51735000 20.47252459 0.05753417 1709 1519137000 2018.02.20 14:30 20.50965000 20.50955000 20.49995000 20.52765000 20.47605082 0.05650895 2043 1519138800 2018.02.20 15:00 20.50955000 20.51585000 20.50285000 20.52385000 20.47984122 0.05520470 2214 1519140600 2018.02.20 15:30 20.51585000 20.54585000 20.50295000 20.55585000 20.48612777 0.05422836 2540 1519142400 2018.02.20 16:00 20.54585000 20.49885000 20.49155000 20.55085000 20.48733941 0.05006900 2345 1519144200 2018.02.20 16:30 20.49885000 20.52335000 20.48835000 20.52485000 20.49076899 0.04585073 2550 1519146000 2018.02.20 17:00 20.52335000 20.51485000 20.49925000 20.52685000 20.49306242 0.04002131 2056 1519147800 2018.02.20 17:30 20.51485000 20.51585000 20.50385000 20.52285000 20.49523266 0.03215716 1908 1519149600 2018.02.20 18:00 20.51485000 20.53685000 20.50885000 20.54785000 20.49919622 0.02886873 2066 1519151400 2018.02.20 18:30 20.53655000 20.51935000 20.51385000 20.53885000 20.50111563 0.02477748 1661 1519153200 2018.02.20 19:00 20.51885000 20.50305000 20.49575000 20.53085000 20.50129985 0.02133337 2980 1519155000 2018.02.20 19:30 20.50235000 20.52685000 20.49755000 20.53085000 20.50373320 0.01965204 2848 1519156800 2018.02.20 20:00 20.52685000 20.53385000 20.52395000 20.53885000 20.50660147 0.01813011 1267 1519158600 2018.02.20 20:30 20.53285000 20.53415000 20.52785000 20.55185000 20.50922514 0.01676572 1524 1519160400 2018.02.20 21:00 20.53415000 20.54285000 20.52845000 20.54325000 20.51242751 0.01616083 617 1519162200 2018.02.20 21:30 20.54345000 20.54185000 20.53175000 20.54545000 20.51522965 0.01579612 546 1519164000 2018.02.20 22:00 20.54285000 20.53465000 20.52685000 20.54285000 20.51707920 0.01534809 1023 1519165800 2018.02.20 22:30 20.53525000 20.53495000 20.52865000 20.54045000 20.51878119 0.01498835 722 1519167600 2018.02.20 23:00 20.53495000 20.53525000 20.53305000 20.53675000 20.52034964 0.01438382 252 1519169400 2018.02.20 23:30 20.53525000 20.53265000 20.52825000 20.53525000 20.52152111 0.01406460 265 1519200000 2018.02.21 08:00 20.55365000 20.54645000 20.54075000 20.55485000 20.52389529 0.01413584 343 1519201800 2018.02.21 08:30 20.54645000 20.53315000 20.53265000 20.54875000 20.52477669 0.01365396 415 1519203600 2018.02.21 09:00 20.53315000 20.55785000 20.52085000 20.55855000 20.52792653 0.01449888 899 1519205400 2018.02.21 09:30 20.55785000 20.56885000 20.55695000 20.57895000 20.53182400 0.01621984 1256 1519207200 2018.02.21 10:00 20.56935000 20.57085000 20.55655000 20.58295000 20.53554076 0.01650116 1539 1519209000 2018.02.21 10:30 20.57185000 20.56475000 20.54945000 20.57985000 20.53832259 0.01745453 2174 1519210800 2018.02.21 11:00 20.56475000 20.55974000 20.55715000 20.58085000 20.54036235 0.01728097 1444 1519212600 2018.02.21 11:30 20.55974000 20.53785000 20.53435000 20.57585000 20.54012308 0.01640630 2123 1519214400 2018.02.21 12:00 20.53835000 20.56085000 20.53685000 20.56285000 20.54209707 0.01693042 1636 1519216200 2018.02.21 12:30 20.55985000 20.55885000 20.55385000 20.58185000 20.54369259 0.01647384 1238 1519218000 2018.02.21 13:00 20.55885000 20.57625000 20.55565000 20.57815000 20.54679329 0.01506740 1295 1519219800 2018.02.21 13:30 20.57685000 20.57955000 20.56415000 20.58285000 20.54991298 0.01577642 679 1519221600 2018.02.21 14:00 20.57955000 20.58615000 20.56525000 20.59685000 20.55336412 0.01712074 2722 1519223400 2018.02.21 14:30 20.58615000 20.60065000 20.57945000 20.60585000 20.55786754 0.01952438 3764 1519225200 2018.02.21 15:00 20.60065000 20.59755000 20.58985000 20.61135000 20.56164682 0.02132787 2621 1519227000 2018.02.21 15:30 20.59755000 20.58435000 20.58435000 20.60555000 20.56380903 0.02163953 2766 1519228800 2018.02.21 16:00 20.58485000 20.55704000 20.55194000 20.58885000 20.56316436 0.02064853 3410 1519230600 2018.02.21 16:30 20.55704000 20.56095000 20.54495000 20.56494000 20.56295347 0.01967184 3128 1519232400 2018.02.21 17:00 20.56045000 20.56185000 20.54285000 20.57075000 20.56284838 0.01868340 3087 1519234200 2018.02.21 17:30 20.56185000 20.56085000 20.54735000 20.57265000 20.56265805 0.01746399 2596 1519236000 2018.02.21 18:00 20.56035000 20.59785000 20.55395000 20.59785000 20.56600967 0.01799766 2695 1519237800 2018.02.21 18:30 20.59785000 20.58285000 20.57885000 20.59985000 20.56761351 0.01642540 1148 1519239600 2018.02.21 19:00 20.58385000 20.58075000 20.57485000 20.58875000 20.56886460 0.01622334 516 1519241400 2018.02.21 19:30 20.58105000 20.56505000 20.56345000 20.58615000 20.56850131 0.01632486 510 1519243200 2018.02.21 20:00 20.56585000 20.56785000 20.56285000 20.57085000 20.56843928 0.01633077 386 1519245000 2018.02.21 20:30 20.56785000 20.55805000 20.55595000 20.57985000 20.56744982 0.01670117 836 1519246800 2018.02.21 21:00 20.55805000 20.55785000 20.50195000 20.57285000 20.56653556 0.01700235 3806 1519248600 2018.02.21 21:30 20.55785000 20.59765000 20.54365000 20.59915000 20.56949884 0.01603418 2172 1519250400 2018.02.21 22:00 20.59685000 20.61385000 20.59685000 20.62185000 20.57372276 0.01742795 1746 1519252200 2018.02.21 22:30 20.61385000 20.62115000 20.61235000 20.62795000 20.57823964 0.01910972 1036 1519254000 2018.02.21 23:00 20.62115000 20.63355000 20.61075000 20.63885000 20.58350729 0.02219690 1369 1519255800 2018.02.21 23:30 20.63315000 20.64045000 20.62215000 20.64135000 20.58893041 0.02555397 558 1519286400 2018.02.22 08:00 20.65585000 20.66185000 20.64685000 20.66285000 20.59587513 0.03082975 1047 1519288200 2018.02.22 08:30 20.66085000 20.67085000 20.65385000 20.68085000 20.60301559 0.03624550 1356 1519290000 2018.02.22 09:00 20.67185000 20.67545000 20.66745000 20.69185000 20.60991411 0.04120930 1562 1519291800 2018.02.22 09:30 20.67605000 20.66185000 20.64805000 20.68205000 20.61486038 0.04369544 1232 1519293600 2018.02.22 10:00 20.66165000 20.64785000 20.64685000 20.67585000 20.61800225 0.04315783 1582 1519295400 2018.02.22 10:30 20.64885000 20.63285000 20.62965000 20.66585000 20.61941632 0.04167584 4415 1519297200 2018.02.22 11:00 20.63295000 20.60134000 20.59514000 20.64985000 20.61769477 0.03953720 5835 1519299000 2018.02.22 11:30 20.60224000 20.59435000 20.59115000 20.61624000 20.61547146 0.03759882 1420 1519300800 2018.02.22 12:00 20.59435000 20.59485000 20.58985000 20.60785000 20.61350751 0.03759806 1010 1519302600 2018.02.22 12:30 20.59585000 20.60385000 20.59085000 20.60985000 20.61258775 0.03705609 784 1519304400 2018.02.22 13:00 20.60485000 20.61495000 20.59885000 20.61685000 20.61281272 0.03635062 675 1519306200 2018.02.22 13:30 20.61585000 20.60235000 20.59585000 20.62085000 20.61181627 0.03497698 1352 1519308000 2018.02.22 14:00 20.60285000 20.59405000 20.59185000 20.61285000 20.61012425 0.03419827 1894 1519309800 2018.02.22 14:30 20.59485000 20.63025000 20.56185000 20.63185000 20.61204099 0.03178351 3349 1519311600 2018.02.22 15:00 20.63085000 20.59784000 20.58985000 20.64285000 20.61068851 0.03015180 2644 1519313400 2018.02.22 15:30 20.59784000 20.55585000 20.54985000 20.60395000 20.60546580 0.03466011 4028 1519315200 2018.02.22 16:00 20.55485000 20.54385000 20.51475000 20.56485000 20.59959762 0.03975610 2855 1519317000 2018.02.22 16:30 20.54315000 20.53625000 20.51245000 20.54385000 20.59356452 0.04446217 3488 1519318800 2018.02.22 17:00 20.53675000 20.50685000 20.49885000 20.53685000 20.58530599 0.05085247 2656 1519320600 2018.02.22 17:30 20.50685000 20.54885000 20.49285000 20.55785000 20.58183399 0.05138990 2105 1519322400 2018.02.22 18:00 20.54885000 20.55125000 20.53785000 20.56285000 20.57892123 0.04971768 3016 1519324200 2018.02.22 18:30 20.55185000 20.54785000 20.52315000 20.56195000 20.57596207 0.04673862 2681 1519326000 2018.02.22 19:00 20.54625000 20.53785000 20.53485000 20.55185000 20.57233235 0.04292814 4471 1519327800 2018.02.22 19:30 20.53785000 20.54985000 20.52695000 20.56075000 20.57019117 0.03877299 3859 1519329600 2018.02.22 20:00 20.54915000 20.55695000 20.54525000 20.56245000 20.56893011 0.03499353 2387 1519331400 2018.02.22 20:30 20.55695000 20.56985000 20.55585000 20.57885000 20.56901772 0.03193399 743 1519333200 2018.02.22 21:00 20.56985000 20.55925000 20.55635000 20.57495000 20.56808746 0.03122062 751 1519335000 2018.02.22 21:30 20.55925000 20.56115000 20.55265000 20.56585000 20.56742675 0.03071186 1371 1519336800 2018.02.22 22:00 20.56045000 20.57225000 20.54675000 20.57285000 20.56788610 0.03012189 510 1519338600 2018.02.22 22:30 20.57225000 20.56735000 20.56215000 20.57585000 20.56783505 0.02902421 449 1519340400 2018.02.22 23:00 20.56735000 20.57075000 20.56205000 20.57095000 20.56811266 0.02710326 272 1519342200 2018.02.22 23:30 20.57075000 20.55685000 20.55685000 20.57115000 20.56704003 0.02583938 319 1519372800 2018.02.23 08:00 20.60185000 20.59785000 20.59185000 20.60485000 20.56997431 0.02688998 676 1519374600 2018.02.23 08:30 20.59785000 20.61285000 20.59685000 20.62285000 20.57405771 0.02703505 611 1519376400 2018.02.23 09:00 20.61285000 20.62975000 20.61005000 20.63035000 20.57936174 0.03189500 1470 1519378200 2018.02.23 09:30 20.62925000 20.59925000 20.59255000 20.63535000 20.58125586 0.03273888 1231 1519380000 2018.02.23 10:00 20.59975000 20.58185000 20.58085000 20.61785000 20.58131244 0.03168047 2457 1519381800 2018.02.23 10:30 20.58185000 20.56735000 20.56315000 20.59285000 20.57998269 0.02960310 2329 1519383600 2018.02.23 11:00 20.56665000 20.56785000 20.55585000 20.57285000 20.57882719 0.02439949 1417 1519385400 2018.02.23 11:30 20.56685000 20.57085000 20.55285000 20.57285000 20.57806746 0.02330103 1352 1519387200 2018.02.23 12:00 20.57045000 20.55485000 20.55385000 20.57585000 20.57585627 0.02259000 1079 1519389000 2018.02.23 12:30 20.55485000 20.58465000 20.55385000 20.58945000 20.57669377 0.02190142 1718 1519390800 2018.02.23 13:00 20.58415000 20.58325000 20.57955000 20.60595000 20.57731817 0.02019834 1903 1519392600 2018.02.23 13:30 20.58345000 20.58985000 20.57985000 20.59285000 20.57851168 0.01945615 1389 1519394400 2018.02.23 14:00 20.58985000 20.58985000 20.57825000 20.59595000 20.57959152 0.01900068 2207 1519396200 2018.02.23 14:30 20.58885000 20.60085000 20.57895000 20.60185000 20.58161614 0.01943133 1272 1519398000 2018.02.23 15:00 20.60035000 20.60824000 20.59345000 20.61345000 20.58415174 0.01963462 1147 1519399800 2018.02.23 15:30 20.60784000 20.60285000 20.58895000 20.61584000 20.58593253 0.01936644 1699 1519401600 2018.02.23 16:00 20.60215000 20.60385000 20.58585000 20.60495000 20.58763896 0.01951625 1404 1519403400 2018.02.23 16:30 20.60385000 20.59685000 20.59605000 20.62285000 20.58851620 0.01907295 1814 1519405200 2018.02.23 17:00 20.59685000 20.58785000 20.57355000 20.60435000 20.58845275 0.01865825 2085 1519407000 2018.02.23 17:30 20.58785000 20.60585000 20.58385000 20.62185000 20.59010963 0.01746182 2067 1519408800 2018.02.23 18:00 20.60485000 20.61885000 20.60485000 20.63425000 20.59284681 0.01831949 2316 1519410600 2018.02.23 18:30 20.61885000 20.61185000 20.60415000 20.63085000 20.59465664 0.01835832 1340 1519412400 2018.02.23 19:00 20.61285000 20.60845000 20.60425000 20.61605000 20.59597029 0.01715558 753 1519414200 2018.02.23 19:30 20.60845000 20.60115000 20.59795000 20.61285000 20.59646360 0.01730394 333 1519416000 2018.02.23 20:00 20.60105000 20.61485000 20.60105000 20.61815000 20.59821468 0.01786333 348 1519417800 2018.02.23 20:30 20.61485000 20.61485000 20.60885000 20.62195000 20.59979900 0.01718223 552 1519419600 2018.02.23 21:00 20.61385000 20.62585000 20.61285000 20.62585000 20.60228005 0.01701071 650 1519421400 2018.02.23 21:30 20.62485000 20.61185000 20.61085000 20.62485000 20.60319147 0.01574913 582 1519423200 2018.02.23 22:00 20.61285000 20.59885000 20.59785000 20.61585000 20.60277800 0.01149632 410 1519425000 2018.02.23 22:30 20.59785000 20.61485000 20.59685000 20.61685000 20.60392771 0.01096831 1516 1519426800 2018.02.23 23:00 20.61385000 20.61845000 20.60955000 20.62305000 20.60531079 0.01023896 610 1519428600 2018.02.23 23:30 20.61845000 20.61895000 20.61645000 20.62785000 20.60660976 0.00987611 352 1519632000 2018.02.26 08:00 20.56485000 20.56585000 20.55585000 20.57085000 20.60272788 0.01345965 2969 1519633800 2018.02.26 08:30 20.56785000 20.55885000 20.55175000 20.57185000 20.59854903 0.01758126 2405 1519635600 2018.02.26 09:00 20.55985000 20.57855000 20.55295000 20.58785000 20.59664436 0.01857021 1393 1519637400 2018.02.26 09:30 20.57905000 20.58115000 20.55605000 20.58235000 20.59516871 0.01930183 1748 1519639200 2018.02.26 10:00 20.58065000 20.58285000 20.55785000 20.58705000 20.59399550 0.01977473 1830 1519641000 2018.02.26 10:30 20.58385000 20.58885000 20.57165000 20.59585000 20.59350545 0.01996254 1426 1519642800 2018.02.26 11:00 20.58885000 20.56985000 20.56285000 20.58985000 20.59125255 0.02137999 1921 1519644600 2018.02.26 11:30 20.57085000 20.55485000 20.54485000 20.57585000 20.58778564 0.02375793 2024 1519646400 2018.02.26 12:00 20.55585000 20.57885000 20.55285000 20.58125000 20.58693463 0.02309007 1761 1519648200 2018.02.26 12:30 20.57985000 20.56485000 20.55285000 20.57985000 20.58483133 0.02355591 2289 1519650000 2018.02.26 13:00 20.56585000 20.57785000 20.56085000 20.57785000 20.58416644 0.02319922 1058 1519651800 2018.02.26 13:30 20.57785000 20.58785000 20.57485000 20.58885000 20.58451726 0.02280756 919 1519653600 2018.02.26 14:00 20.58835000 20.60485000 20.58485000 20.60485000 20.58645371 0.02185451 2174 1519655400 2018.02.26 14:30 20.60485000 20.61285000 20.59505000 20.61285000 20.58896764 0.02148161 1140 1519657200 2018.02.26 15:00 20.61285000 20.59815000 20.59335000 20.61385000 20.58984215 0.01998325 1676 1519659000 2018.02.26 15:30 20.59785000 20.63425000 20.59765000 20.63425000 20.59407147 0.02222397 1863 1519660800 2018.02.26 16:00 20.63505000 20.63895000 20.62145000 20.64885000 20.59834562 0.02516100 2292 1519662600 2018.02.26 16:30 20.63895000 20.62785000 20.62685000 20.64995000 20.60115556 0.02655701 1742 1519664400 2018.02.26 17:00 20.62685000 20.64535000 20.62285000 20.66385000 20.60536455 0.02948810 3286 1519666200 2018.02.26 17:30 20.64575000 20.65335000 20.64055000 20.67285000 20.60993459 0.03299117 2049 1519668000 2018.02.26 18:00 20.65235000 20.62585000 20.61405000 20.65825000 20.61145035 0.03227241 2377 1519669800 2018.02.26 18:30 20.62525000 20.63785000 20.60915000 20.63985000 20.61396460 0.03147461 1325 1519671600 2018.02.26 19:00 20.63885000 20.63085000 20.62885000 20.64785000 20.61557273 0.03121029 672 1519673400 2018.02.26 19:30 20.63085000 20.61785000 20.61685000 20.63685000 20.61578962 0.03031494 900 1519675200 2018.02.26 20:00 20.61885000 20.62185000 20.61085000 20.62585000 20.61636680 0.02958323 631 1519677000 2018.02.26 20:30 20.62085000 20.61385000 20.61185000 20.62785000 20.61612710 0.02888906 466 1519678800 2018.02.26 21:00 20.61285000 20.61485000 20.61185000 20.62085000 20.61600547 0.02695600 329 1519680600 2018.02.26 21:30 20.61385000 20.60725000 20.60315000 20.61585000 20.61517162 0.02328255 595 1519682400 2018.02.26 22:00 20.60725000 20.60225000 20.59845000 20.61285000 20.61394099 0.02208719 634 1519684200 2018.02.26 22:30 20.60225000 20.60075000 20.59945000 20.60695000 20.61268470 0.01967571 347 1519686000 2018.02.26 23:00 20.60075000 20.59115000 20.58945000 20.60425000 20.61063378 0.01942309 259 1519687800 2018.02.26 23:30 20.59135000 20.59125000 20.58685000 20.59185000 20.60878770 0.02006890 191 1519718400 2018.02.27 08:00 20.57485000 20.56385000 20.56285000 20.58685000 20.60450792 0.02423574 1231 1519720200 2018.02.27 08:30 20.56325000 20.57585000 20.56285000 20.58225000 20.60177860 0.02622635 1068 1519722000 2018.02.27 09:00 20.57585000 20.57235000 20.56575000 20.58555000 20.59897587 0.02834247 1005 1519723800 2018.02.27 09:30 20.57235000 20.55595000 20.54795000 20.58385000 20.59487817 0.03059927 2411 1519725600 2018.02.27 10:00 20.55595000 20.56885000 20.54485000 20.57485000 20.59239930 0.03056319 1513 1519727400 2018.02.27 10:30 20.56985000 20.57715000 20.56585000 20.58285000 20.59094698 0.03028207 2417 1519729200 2018.02.27 11:00 20.57635000 20.57785000 20.57175000 20.58845000 20.58969965 0.02831670 2012 1519731000 2018.02.27 11:30 20.57785000 20.58525000 20.57675000 20.59075000 20.58927588 0.02462346 1121 1519732800 2018.02.27 12:00 20.58555000 20.59155000 20.57445000 20.60585000 20.58949246 0.02317957 1927 1519734600 2018.02.27 12:30 20.59155000 20.58465000 20.57505000 20.59455000 20.58903127 0.02059873 2315 1519736400 2018.02.27 13:00 20.58575000 20.59585000 20.58185000 20.59785000 20.58968067 0.01837643 1395 1519738200 2018.02.27 13:30 20.59495000 20.60605000 20.59285000 20.61285000 20.59123966 0.01769462 1677 1519740000 2018.02.27 14:00 20.60585000 20.60285000 20.60135000 20.61375000 20.59234541 0.01671024 960 1519741800 2018.02.27 14:30 20.60385000 20.60885000 20.60145000 20.61185000 20.59391727 0.01684036 854 1519743600 2018.02.27 15:00 20.60785000 20.64944000 20.60785000 20.65725000 20.59920515 0.02191948 2298 1519745400 2018.02.27 15:30 20.64624000 20.66905000 20.61955000 20.67384000 20.60585704 0.02899594 4951 1519747200 2018.02.27 16:00 20.66905000 20.66485000 20.65345000 20.68455000 20.61147542 0.03389583 2396 1519749000 2018.02.27 16:30 20.66585000 20.69984000 20.65585000 20.70294000 20.61989109 0.04207406 2223 1519750800 2018.02.27 17:00 20.69974000 20.70995000 20.69884000 20.74685000 20.62846813 0.04918821 4158 1519752600 2018.02.27 17:30 20.71045000 20.76985000 20.71045000 20.79485000 20.64193307 0.06207599 4907 1519754400 2018.02.27 18:00 20.77085000 20.77305000 20.76045000 20.79085000 20.65442040 0.07027228 2677 1519756200 2018.02.27 18:30 20.77255000 20.75575000 20.74755000 20.77515000 20.66407084 0.07478340 3088 1519758000 2018.02.27 19:00 20.75515000 20.76425000 20.75465000 20.78985000 20.67361171 0.07821936 2068 1519759800 2018.02.27 19:30 20.76355000 20.74825000 20.74335000 20.77435000 20.68072012 0.07757233 779 1519761600 2018.02.27 20:00 20.74885000 20.74065000 20.74035000 20.76385000 20.68642773 0.07614200 637 1519763400 2018.02.27 20:30 20.74085000 20.76885000 20.74065000 20.76985000 20.69427747 0.07620616 400 1519765200 2018.02.27 21:00 20.76785000 20.77955000 20.76485000 20.78665000 20.70239866 0.07573310 1006 1519767000 2018.02.27 21:30 20.77965000 20.78595000 20.77715000 20.78885000 20.71035593 0.07486001 666 1519768800 2018.02.27 22:00 20.78685000 20.79585000 20.77995000 20.79815000 20.71849822 0.07374911 1035 1519770600 2018.02.27 22:30 20.79655000 20.80075000 20.79485000 20.80245000 20.72633172 0.07075198 1158 1519772400 2018.02.27 23:00 20.80095000 20.79525000 20.79045000 20.80215000 20.73289537 0.06678262 856 1519774200 2018.02.27 23:30 20.79525000 20.78495000 20.77915000 20.79525000 20.73785295 0.06173004 308 1519804800 2018.02.28 08:00 20.79955000 20.80475000 20.79685000 20.81505000 20.74422410 0.05560493 4273 1519806600 2018.02.28 08:30 20.80475000 20.78595000 20.78175000 20.80855000 20.74819800 0.04705262 1841 1519808400 2018.02.28 09:00 20.78595000 20.78075000 20.77395000 20.79625000 20.75129819 0.04150302 1466 1519810200 2018.02.28 09:30 20.78075000 20.80785000 20.77525000 20.81185000 20.75668407 0.03763623 1318 1519812000 2018.02.28 10:00 20.80485000 20.83885000 20.80485000 20.84785000 20.76450940 0.03337786 1608 1519813800 2018.02.28 10:30 20.83985000 20.82485000 20.81845000 20.84185000 20.77025612 0.03054294 4905 1519815600 2018.02.28 11:00 20.82415000 20.81175000 20.80685000 20.83185000 20.77420792 0.02700388 4285 1519817400 2018.02.28 11:30 20.81185000 20.78775000 20.78485000 20.81885000 20.77549764 0.02658315 3335 1519819200 2018.02.28 12:00 20.78775000 20.79705000 20.78455000 20.81075000 20.77755025 0.02612585 2826 1519821000 2018.02.28 12:30 20.79755000 20.79685000 20.77955000 20.79985000 20.77938832 0.02519730 1210 1519822800 2018.02.28 13:00 20.79785000 20.79185000 20.79085000 20.80885000 20.78057515 0.02457787 1228 1519824600 2018.02.28 13:30 20.79185000 20.80585000 20.78785000 20.81185000 20.78298228 0.02288035 2633 1519826400 2018.02.28 14:00 20.80585000 20.80085000 20.78985000 20.81485000 20.78468396 0.02010030 1697 1519828200 2018.02.28 14:30 20.80085000 20.79885000 20.79785000 20.81385000 20.78603311 0.01911119 1526 1519830000 2018.02.28 15:00 20.79935000 20.79524000 20.79115000 20.81485000 20.78690996 0.01855720 1352 1519831800 2018.02.28 15:30 20.79684000 20.77825000 20.77415000 20.81485000 20.78608520 0.01921024 3668 1519833600 2018.02.28 16:00 20.77755000 20.77485000 20.76385000 20.77985000 20.78501518 0.01993868 2818 1519835400 2018.02.28 16:30 20.77485000 20.79195000 20.76485000 20.79985000 20.78567564 0.01926754 2396 1519837200 2018.02.28 17:00 20.79195000 20.81985000 20.78205000 20.83285000 20.78893034 0.01868876 3762 1519839000 2018.02.28 17:30 20.81985000 20.83485000 20.79985000 20.83785000 20.79330364 0.01906886 4647 1519840800 2018.02.28 18:00 20.83405000 20.80385000 20.79885000 20.83885000 20.79430806 0.01863833 7177 1519842600 2018.02.28 18:30 20.80385000 20.80105000 20.77985000 20.80885000 20.79495015 0.01834420 2351 1519844400 2018.02.28 19:00 20.80085000 20.79705000 20.78205000 20.80385000 20.79515013 0.01798561 7266 1519846200 2018.02.28 19:30 20.79705000 20.80685000 20.79615000 20.81445000 20.79626441 0.01749859 2827 1519848000 2018.02.28 20:00 20.80785000 20.82165000 20.80485000 20.82175000 20.79868208 0.01501977 1026 1519849800 2018.02.28 20:30 20.82165000 20.80555000 20.80475000 20.82295000 20.79933617 0.01382000 1027 1519851600 2018.02.28 21:00 20.80555000 20.81125000 20.79785000 20.81125000 20.80047082 0.01370217 629 1519853400 2018.02.28 21:30 20.81115000 20.81835000 20.80255000 20.82185000 20.80217360 0.01383145 578 1519855200 2018.02.28 22:00 20.81715000 20.82785000 20.81205000 20.83095000 20.80461897 0.01481047 902 1519857000 2018.02.28 22:30 20.82865000 20.82515000 20.81925000 20.82975000 20.80657431 0.01541404 429 1519858800 2018.02.28 23:00 20.82485000 20.82945000 20.82205000 20.83185000 20.80875294 0.01593541 498 1519860600 2018.02.28 23:30 20.82885000 20.83595000 20.82785000 20.83785000 20.81134314 0.01721245 338 1519891200 2018.03.01 08:00 20.84915000 20.84595000 20.84465000 20.85885000 20.81463903 0.01903997 2137 1519893000 2018.03.01 08:30 20.84685000 20.82685000 20.82565000 20.85185000 20.81580198 0.01906911 3066 1519894800 2018.03.01 09:00 20.82685000 20.82085000 20.81285000 20.83785000 20.81628274 0.01859715 2556 1519896600 2018.03.01 09:30 20.82085000 20.83185000 20.81685000 20.83585000 20.81776534 0.01694261 2022 1519898400 2018.03.01 10:00 20.83135000 20.83085000 20.82455000 20.84655000 20.81901150 0.01418202 1689 1519900200 2018.03.01 10:30 20.83085000 20.83985000 20.82885000 20.85385000 20.82099612 0.01339083 904 1519902000 2018.03.01 11:00 20.83885000 20.85285000 20.83885000 20.86085000 20.82402982 0.01498768 892 1519903800 2018.03.01 11:30 20.85185000 20.86785000 20.84885000 20.87385000 20.82820317 0.01799251 2026 1519905600 2018.03.01 12:00 20.86885000 20.85185000 20.84385000 20.87285000 20.83045525 0.01818027 2813 1519907400 2018.03.01 12:30 20.85285000 20.85185000 20.83885000 20.85485000 20.83249285 0.01778324 1235 1519909200 2018.03.01 13:00 20.85095000 20.84785000 20.83985000 20.85885000 20.83395543 0.01634843 1110 1519911000 2018.03.01 13:30 20.84815000 20.86085000 20.84485000 20.86285000 20.83651682 0.01633275 1313 1519912800 2018.03.01 14:00 20.86085000 20.88505000 20.85315000 20.88585000 20.84113903 0.01942893 2499 1519914600 2018.03.01 14:30 20.88505000 20.88725000 20.87425000 20.89225000 20.84553055 0.02068751 1151 1519916400 2018.03.01 15:00 20.88535000 20.88465000 20.88185000 20.90285000 20.84925621 0.02133065 2358 1519918200 2018.03.01 15:30 20.88665000 20.86385000 20.86285000 20.89535000 20.85064609 0.02054576 4053 1519920000 2018.03.01 16:00 20.86385000 20.88685000 20.85715000 20.89285000 20.85409409 0.02164586 2019 1519921800 2018.03.01 16:30 20.88685000 20.86824000 20.86745000 20.90185000 20.85544132 0.02097610 4211 1519923600 2018.03.01 17:00 20.86934000 20.86825000 20.85485000 20.90825000 20.85666119 0.02039220 5730 1519925400 2018.03.01 17:30 20.86885000 20.86355000 20.80285000 20.86985000 20.85731727 0.01992361 6386 1519927200 2018.03.01 18:00 20.86385000 20.85235000 20.82765000 20.86685000 20.85684419 0.01979412 2960 1519929000 2018.03.01 18:30 20.85235000 20.80675000 20.79205000 20.85345000 20.85207332 0.02210366 2269 1519930800 2018.03.01 19:00 20.80585000 20.81885000 20.79685000 20.81885000 20.84890919 0.02302793 2175 1519932600 2018.03.01 19:30 20.81885000 20.81785000 20.80885000 20.82885000 20.84595117 0.02471655 1080 1519934400 2018.03.01 20:00 20.81885000 20.83985000 20.80985000 20.84585000 20.84537011 0.02476221 1199 1519936200 2018.03.01 20:30 20.84085000 20.85185000 20.82685000 20.86885000 20.84598724 0.02450494 1284 1519938000 2018.03.01 21:00 20.85085000 20.79585000 20.79085000 20.85385000 20.84121227 0.02861795 1783 1519939800 2018.03.01 21:30 20.79685000 20.75085000 20.74585000 20.80085000 20.83260634 0.03711810 2917 1519941600 2018.03.01 22:00 20.75185000 20.74115000 20.72085000 20.75685000 20.82389621 0.04494534 1589 1519943400 2018.03.01 22:30 20.74005000 20.74085000 20.72825000 20.74285000 20.81598705 0.05089028 975 1519945200 2018.03.01 23:00 20.73995000 20.73585000 20.72785000 20.74485000 20.80835495 0.05610718 520 1519947000 2018.03.01 23:30 20.73385000 20.72785000 20.72585000 20.73885000 20.80068781 0.06032240 568 1519977600 2018.03.02 08:00 20.69885000 20.71985000 20.69785000 20.71985000 20.79298897 0.06250251 2599 1519979400 2018.03.02 08:30 20.71885000 20.71535000 20.70875000 20.72285000 20.78559478 0.06350849 2079 1519981200 2018.03.02 09:00 20.71755000 20.73345000 20.71505000 20.74585000 20.78062861 0.06201672 789 1519983000 2018.03.02 09:30 20.73405000 20.71875000 20.70995000 20.74465000 20.77473541 0.06219607 1231 1519984800 2018.03.02 10:00 20.71785000 20.71615000 20.70955000 20.73585000 20.76915585 0.05956462 1923 1519986600 2018.03.02 10:30 20.71585000 20.69525000 20.69045000 20.71675000 20.76211720 0.05890133 1971 1519988400 2018.03.02 11:00 20.69525000 20.68144000 20.68074000 20.70585000 20.75443365 0.05790629 1992 1519990200 2018.03.02 11:30 20.68144000 20.68485000 20.67485000 20.68985000 20.74780664 0.05550813 1191 1519992000 2018.03.02 12:00 20.68485000 20.66285000 20.66085000 20.68685000 20.73971553 0.05441061 1501 1519993800 2018.03.02 12:30 20.66185000 20.65035000 20.64685000 20.66885000 20.73120453 0.05667140 4038 1519995600 2018.03.02 13:00 20.65085000 20.62885000 20.60105000 20.65585000 20.72145648 0.05858145 5323 1519997400 2018.03.02 13:30 20.62885000 20.64765000 20.61415000 20.64805000 20.71442729 0.05740941 2998 1519999200 2018.03.02 14:00 20.64765000 20.63385000 20.62725000 20.65185000 20.70675326 0.05338645 1759 1520001000 2018.03.02 14:30 20.63385000 20.64385000 20.61875000 20.64785000 20.70076247 0.04433043 1527 1520002800 2018.03.02 15:00 20.64305000 20.64264000 20.62325000 20.65125000 20.69522700 0.04041268 2200 1520004600 2018.03.02 15:30 20.64424000 20.65285000 20.62485000 20.68385000 20.69119110 0.03913763 2757 1520006400 2018.03.02 16:00 20.65385000 20.64385000 20.64285000 20.67485000 20.68668242 0.03837799 2104 1520008200 2018.03.02 16:30 20.64385000 20.64585000 20.64335000 20.67785000 20.68279362 0.03695181 2943 1520010000 2018.03.02 17:00 20.64625000 20.60105000 20.59805000 20.64985000 20.67500851 0.03816359 3854 1520011800 2018.03.02 17:30 20.60105000 20.62385000 20.59885000 20.62685000 20.67013627 0.03734522 3165 1520013600 2018.03.02 18:00 20.62485000 20.62575000 20.61295000 20.64015000 20.66590901 0.03636297 3574 1520015400 2018.03.02 18:30 20.62575000 20.60375000 20.59415000 20.62995000 20.65998910 0.03634487 1770 1520017200 2018.03.02 19:00 20.60285000 20.62435000 20.60035000 20.62935000 20.65659490 0.03267677 928 1520019000 2018.03.02 19:30 20.62435000 20.61095000 20.60785000 20.62965000 20.65224777 0.03009245 640 1520020800 2018.03.02 20:00 20.61165000 20.59225000 20.58935000 20.61165000 20.64653370 0.02778145 575 1520022600 2018.03.02 20:30 20.59125000 20.58855000 20.58605000 20.59485000 20.64101144 0.02680479 829 1520024400 2018.03.02 21:00 20.58755000 20.58575000 20.57485000 20.58885000 20.63574844 0.02641849 1652 1520026200 2018.03.02 21:30 20.58575000 20.57485000 20.57415000 20.58795000 20.62994859 0.02573557 623 1520028000 2018.03.02 22:00 20.57485000 20.57485000 20.57185000 20.59085000 20.62470111 0.02609313 2001 1520029800 2018.03.02 22:30 20.57465000 20.57415000 20.56285000 20.58085000 20.61988672 0.02673725 1427 1520031600 2018.03.02 23:00 20.57415000 20.58355000 20.57175000 20.58455000 20.61642608 0.02731489 269 1520033400 2018.03.02 23:30 20.58355000 20.58265000 20.57905000 20.58645000 20.61320931 0.02695105 234 1520236800 2018.03.05 08:00 20.59385000 20.60535000 20.58925000 20.61105000 20.61246080 0.02650389 891 1520238600 2018.03.05 08:30 20.60585000 20.65285000 20.60585000 20.65425000 20.61630739 0.02779298 661 1520240400 2018.03.05 09:00 20.65455000 20.67395000 20.64375000 20.70625000 20.62179716 0.03149245 2109 1520242200 2018.03.05 09:30 20.67445000 20.68195000 20.64525000 20.68765000 20.62752601 0.03554947 1388 1520244000 2018.03.05 10:00 20.68145000 20.63195000 20.61855000 20.68645000 20.62794734 0.03556342 1639 1520245800 2018.03.05 10:30 20.63245000 20.59485000 20.58395000 20.64535000 20.62479521 0.03458699 2815 1520247600 2018.03.05 11:00 20.59585000 20.59084000 20.57235000 20.60285000 20.62156138 0.03366069 2493 1520249400 2018.03.05 11:30 20.59184000 20.58385000 20.57685000 20.61134000 20.61796982 0.03333331 2133 1520251200 2018.03.05 12:00 20.58385000 20.58485000 20.58085000 20.60585000 20.61481555 0.03301249 1801 1520253000 2018.03.05 12:30 20.58485000 20.62085000 20.57455000 20.62615000 20.61539026 0.03311159 2017 1520254800 2018.03.05 13:00 20.62075000 20.63385000 20.61885000 20.63585000 20.61714833 0.03383840 1518 1520256600 2018.03.05 13:30 20.63285000 20.65035000 20.63285000 20.66145000 20.62031040 0.03557284 2437 1520258400 2018.03.05 14:00 20.65035000 20.68245000 20.64785000 20.68335000 20.62622845 0.03930950 1363 1520260200 2018.03.05 14:30 20.68285000 20.65585000 20.64405000 20.68385000 20.62904955 0.03979837 1457 1520262000 2018.03.05 15:00 20.65685000 20.63585000 20.63185000 20.66255000 20.62969721 0.03881475 1145 1520263800 2018.03.05 15:30 20.63685000 20.64545000 20.63585000 20.65085000 20.63119748 0.03733476 1002 1520265600 2018.03.05 16:00 20.64545000 20.62285000 20.62095000 20.65485000 20.63040248 0.03504945 1449 1520267400 2018.03.05 16:30 20.62285000 20.61524000 20.61185000 20.64485000 20.62895844 0.03274854 2160 1520269200 2018.03.05 17:00 20.61534000 20.62295000 20.60814000 20.63555000 20.62838620 0.03115940 2889 1520271000 2018.03.05 17:30 20.62295000 20.61285000 20.60095000 20.63485000 20.62690657 0.02975233 2600 1520272800 2018.03.05 18:00 20.61235000 20.59345000 20.57795000 20.62095000 20.62372023 0.03071943 2211 1520274600 2018.03.05 18:30 20.59345000 20.62435000 20.59165000 20.62445000 20.62378020 0.03001291 1338 1520276400 2018.03.05 19:00 20.62385000 20.62485000 20.60585000 20.63485000 20.62388209 0.02783248 875 1520278200 2018.03.05 19:30 20.62485000 20.59585000 20.59585000 20.63285000 20.62121237 0.02525834 1112 1520280000 2018.03.05 20:00 20.59685000 20.61915000 20.59475000 20.61925000 20.62101595 0.02514362 4581 1520281800 2018.03.05 20:30 20.61915000 20.61505000 20.60215000 20.62305000 20.62044777 0.02450848 1209 1520283600 2018.03.05 21:00 20.61505000 20.60345000 20.60115000 20.61965000 20.61882893 0.02407231 464 1520285400 2018.03.05 21:30 20.60385000 20.61565000 20.60305000 20.62015000 20.61852618 0.02284474 444 1520287200 2018.03.05 22:00 20.61565000 20.61555000 20.61035000 20.62175000 20.61824273 0.02166883 500 1520289000 2018.03.05 22:30 20.61555000 20.59505000 20.59505000 20.61765000 20.61603390 0.02294397 415 1520290800 2018.03.05 23:00 20.59505000 20.59955000 20.59505000 20.60305000 20.61446400 0.02337192 244 1520292600 2018.03.05 23:30 20.59875000 20.59535000 20.58915000 20.59905000 20.61264362 0.02284549 450 1520323200 2018.03.06 08:00 20.58095000 20.58055000 20.56875000 20.58255000 20.60958709 0.01871152 157 1520325000 2018.03.06 08:30 20.58145000 20.59765000 20.58045000 20.60545000 20.60845022 0.01599854 275 1520326800 2018.03.06 09:00 20.59955000 20.59835000 20.59125000 20.60745000 20.60748830 0.01505883 757 1520328600 2018.03.06 09:30 20.59875000 20.60315000 20.56635000 20.60915000 20.60707512 0.01248487 1278 1520330400 2018.03.06 10:00 20.60215000 20.58025000 20.58025000 20.60795000 20.60452035 0.01332107 1247 1520332200 2018.03.06 10:30 20.58025000 20.59085000 20.57635000 20.59345000 20.60321841 0.01348693 1163 1520334000 2018.03.06 11:00 20.59025000 20.59985000 20.58125000 20.59985000 20.60289761 0.01276660 1141 1520335800 2018.03.06 11:30 20.60115000 20.57645000 20.57395000 20.60115000 20.60037879 0.01381668 1604 1520337600 2018.03.06 12:00 20.57625000 20.59555000 20.57535000 20.59565000 20.59991891 0.01381115 1378 1520339400 2018.03.06 12:30 20.59565000 20.57485000 20.56685000 20.60005000 20.59753139 0.01388966 1015 1520341200 2018.03.06 13:00 20.57425000 20.49315000 20.49055000 20.58085000 20.58759031 0.02635335 2565 1520343000 2018.03.06 13:30 20.49315000 20.46285000 20.45385000 20.49575000 20.57571028 0.03953855 3650 1520344800 2018.03.06 14:00 20.46285000 20.47085000 20.45885000 20.47975000 20.56572358 0.04656385 1637 1520346600 2018.03.06 14:30 20.47085000 20.45385000 20.44435000 20.47795000 20.55506896 0.05366521 1582 1520348400 2018.03.06 15:00 20.45385000 20.46785000 20.44685000 20.46815000 20.54676239 0.05787931 1023 1520350200 2018.03.06 15:30 20.46785000 20.45365000 20.44635000 20.47285000 20.53789454 0.06144579 954 1520352000 2018.03.06 16:00 20.45365000 20.48645000 20.45045000 20.48905000 20.53299506 0.06113354 2101 1520353800 2018.03.06 16:30 20.48585000 20.48345000 20.48295000 20.50005000 20.52827649 0.06153301 2836 1520355600 2018.03.06 17:00 20.48325000 20.47635000 20.45485000 20.48385000 20.52333111 0.06146963 2386 1520357400 2018.03.06 17:30 20.47635000 20.48885000 20.46825000 20.49095000 20.52004719 0.06037084 1732 1520359200 2018.03.06 18:00 20.48835000 20.46355000 20.45195000 20.49145000 20.51466651 0.06093467 1824 1520361000 2018.03.06 18:30 20.46355000 20.45495000 20.45235000 20.47585000 20.50897922 0.06021523 918 1520362800 2018.03.06 19:00 20.45385000 20.46875000 20.45285000 20.47475000 20.50514787 0.05785647 1009 1520364600 2018.03.06 19:30 20.46955000 20.48565000 20.46065000 20.49285000 20.50329093 0.05379830 641 1520366400 2018.03.06 20:00 20.48645000 20.46955000 20.46865000 20.48855000 20.50007750 0.05147601 548 1520368200 2018.03.06 20:30 20.46955000 20.46325000 20.45835000 20.47885000 20.49657012 0.04773554 474 1520370000 2018.03.06 21:00 20.46335000 20.45515000 20.45445000 20.46395000 20.49262535 0.04210886 398 1520371800 2018.03.06 21:30 20.45485000 20.45885000 20.45325000 20.46785000 20.48940865 0.03764045 483 1520373600 2018.03.06 22:00 20.45785000 20.46185000 20.45785000 20.46985000 20.48678402 0.02865447 415 1520375400 2018.03.06 22:30 20.46185000 20.47085000 20.45485000 20.47085000 20.48526649 0.01989452 414 1520377200 2018.03.06 23:00 20.47185000 20.47195000 20.46295000 20.47295000 20.48399825 0.01898529 277 1520379000 2018.03.06 23:30 20.47095000 20.45475000 20.45425000 20.47175000 20.48121271 0.01730880 216 1520409600 2018.03.07 08:00 20.43385000 20.42385000 20.41985000 20.43485000 20.47574959 0.01785418 5173 1520411400 2018.03.07 08:30 20.42385000 20.42485000 20.41185000 20.42685000 20.47090201 0.01833162 2079 1520413200 2018.03.07 09:00 20.42575000 20.44225000 20.42575000 20.44785000 20.46817325 0.01845597 1714 1520415000 2018.03.07 09:30 20.44285000 20.46235000 20.44205000 20.46535000 20.46761865 0.01807643 1028 1520416800 2018.03.07 10:00 20.46375000 20.46565000 20.44465000 20.47185000 20.46743116 0.01752924 1408 1520418600 2018.03.07 10:30 20.46515000 20.46185000 20.45465000 20.46785000 20.46689962 0.01702111 1090 1520420400 2018.03.07 11:00 20.46285000 20.44705000 20.43485000 20.46885000 20.46500918 0.01678232 1106 1520422200 2018.03.07 11:30 20.44785000 20.46825000 20.43365000 20.46825000 20.46531783 0.01605319 1351 1520424000 2018.03.07 12:00 20.46875000 20.45175000 20.44285000 20.46915000 20.46402566 0.01580982 1330 1520425800 2018.03.07 12:30 20.45305000 20.43485000 20.42285000 20.45305000 20.46124702 0.01606198 1341 1520427600 2018.03.07 13:00 20.43485000 20.45485000 20.43185000 20.45785000 20.46063778 0.01586723 739 1520429400 2018.03.07 13:30 20.45485000 20.47275000 20.45255000 20.47275000 20.46179133 0.01550026 725 1520431200 2018.03.07 14:00 20.47335000 20.47885000 20.47055000 20.48995000 20.46341596 0.01650190 1140 1520433000 2018.03.07 14:30 20.47985000 20.47395000 20.46485000 20.48315000 20.46441920 0.01709066 1014 1520434800 2018.03.07 15:00 20.47395000 20.47884000 20.46644000 20.49485000 20.46579261 0.01782373 2566 1520436600 2018.03.07 15:30 20.47884000 20.47895000 20.46675000 20.49175000 20.46704570 0.01850645 1815 1520438400 2018.03.07 16:00 20.47895000 20.48025000 20.46705000 20.49085000 20.46830325 0.01921779 1413 1520440200 2018.03.07 16:30 20.48025000 20.47834000 20.46405000 20.49235000 20.46925913 0.01975431 1809 1520442000 2018.03.07 17:00 20.47834000 20.50885000 20.46075000 20.51875000 20.47302969 0.02315254 2925 1520443800 2018.03.07 17:30 20.50875000 20.48465000 20.47615000 20.51085000 20.47413639 0.02341095 2339 1520445600 2018.03.07 18:00 20.48395000 20.51785000 20.48285000 20.52745000 20.47829959 0.02413919 1646 1520447400 2018.03.07 18:30 20.51835000 20.50685000 20.50105000 20.52075000 20.48101867 0.02279965 1087 1520449200 2018.03.07 19:00 20.50685000 20.50545000 20.48555000 20.51095000 20.48334547 0.02247457 1231 1520451000 2018.03.07 19:30 20.50625000 20.49785000 20.49785000 20.51285000 20.48472685 0.02262661 767 1520452800 2018.03.07 20:00 20.49885000 20.49505000 20.49355000 20.50385000 20.48571001 0.02261879 557 1520454600 2018.03.07 20:30 20.49525000 20.48735000 20.47785000 20.50275000 20.48586620 0.02202379 712 1520456400 2018.03.07 21:00 20.48735000 20.49225000 20.48315000 20.49555000 20.48647418 0.02040460 710 1520458200 2018.03.07 21:30 20.49225000 20.49245000 20.47965000 20.49705000 20.48704331 0.02012769 706 1520460000 2018.03.07 22:00 20.49245000 20.48755000 20.47965000 20.49585000 20.48709156 0.01852074 554 1520461800 2018.03.07 22:30 20.48755000 20.47985000 20.47915000 20.48895000 20.48640189 0.01450557 509 1520463600 2018.03.07 23:00 20.47985000 20.48375000 20.47705000 20.48375000 20.48614933 0.01274384 206 1520465400 2018.03.07 23:30 20.48375000 20.48275000 20.47525000 20.48375000 20.48582558 0.01250340 245 1520496000 2018.03.08 08:00 20.49325000 20.48785000 20.48395000 20.49595000 20.48601838 0.01234995 323 1520497800 2018.03.08 08:30 20.48785000 20.50315000 20.48445000 20.50545000 20.48764997 0.01202946 395 1520499600 2018.03.08 09:00 20.50315000 20.49575000 20.49325000 20.50545000 20.48842140 0.01172465 1123 1520501400 2018.03.08 09:30 20.49575000 20.48165000 20.47655000 20.49905000 20.48777650 0.01187090 2023 1520503200 2018.03.08 10:00 20.48165000 20.48965000 20.47535000 20.49455000 20.48795493 0.01168113 1747 1520505000 2018.03.08 10:30 20.48965000 20.51385000 20.48585000 20.51725000 20.49042113 0.01175025 1879 1520506800 2018.03.08 11:00 20.51385000 20.51325000 20.50975000 20.52985000 20.49259531 0.01149880 1223 1520508600 2018.03.08 11:30 20.51305000 20.52385000 20.51085000 20.53425000 20.49557194 0.01269418 1060 1520510400 2018.03.08 12:00 20.52395000 20.52385000 20.51385000 20.53185000 20.49826509 0.01322093 695 1520512200 2018.03.08 12:30 20.52385000 20.53455000 20.51685000 20.53485000 20.50172080 0.01570568 858 1520514000 2018.03.08 13:00 20.53455000 20.55065000 20.53455000 20.55275000 20.50638072 0.01988853 1054 1520515800 2018.03.08 13:30 20.55115000 20.53895000 20.53795000 20.55315000 20.50948256 0.02182126 729 1520517600 2018.03.08 14:00 20.53895000 20.54445000 20.52725000 20.54705000 20.51281279 0.02377753 675 1520519400 2018.03.08 14:30 20.54385000 20.48685000 20.45554000 20.55305000 20.51034014 0.02314822 4182 1520521200 2018.03.08 15:00 20.48665000 20.45505000 20.45505000 20.48785000 20.50507442 0.02505715 3221 1520523000 2018.03.08 15:30 20.45555000 20.49885000 20.42285000 20.52745000 20.50448161 0.02491336 6637 1520524800 2018.03.08 16:00 20.49785000 20.53785000 20.48985000 20.53785000 20.50765956 0.02569880 3630 1520526600 2018.03.08 16:30 20.53885000 20.58285000 20.53685000 20.58485000 20.51482055 0.03001911 3013 1520528400 2018.03.08 17:00 20.58385000 20.59085000 20.57385000 20.60085000 20.52206145 0.03413655 2820 1520530200 2018.03.08 17:30 20.59085000 20.62185000 20.58785000 20.62685000 20.53156512 0.04054106 2512 1520532000 2018.03.08 18:00 20.62185000 20.61225000 20.59785000 20.62585000 20.53924940 0.04423382 1742 1520533800 2018.03.08 18:30 20.61225000 20.64085000 20.60975000 20.65785000 20.54892564 0.05046775 1500 1520535600 2018.03.08 19:00 20.64005000 20.61935000 20.61255000 20.64585000 20.55563273 0.05269906 1336 1520537400 2018.03.08 19:30 20.61985000 20.61745000 20.61525000 20.63015000 20.56152008 0.05288932 1086 1520539200 2018.03.08 20:00 20.61785000 20.64945000 20.61665000 20.65175000 20.56989436 0.05529266 443 1520541000 2018.03.08 20:30 20.65035000 20.64665000 20.64545000 20.65995000 20.57720442 0.05768296 517 1520542800 2018.03.08 21:00 20.64645000 20.66425000 20.63975000 20.66945000 20.58549448 0.06046567 480 1520544600 2018.03.08 21:30 20.66455000 20.65815000 20.63515000 20.67145000 20.59241405 0.06221940 1223 1520546400 2018.03.08 22:00 20.65845000 20.64935000 20.64045000 20.66015000 20.59783652 0.06251260 614 1520548200 2018.03.08 22:30 20.64935000 20.63345000 20.63315000 20.65245000 20.60122828 0.06193423 538 1520550000 2018.03.08 23:00 20.63355000 20.64415000 20.62285000 20.64415000 20.60531607 0.06221403 409 1520551800 2018.03.08 23:30 20.64415000 20.63185000 20.62925000 20.64745000 20.60784311 0.06101154 224 1520582400 2018.03.09 08:00 20.62995000 20.62385000 20.62285000 20.63285000 20.60936757 0.05958676 340 1520584200 2018.03.09 08:30 20.62385000 20.62005000 20.61925000 20.63005000 20.61038495 0.05296859 545 1520586000 2018.03.09 09:00 20.62125000 20.62655000 20.61815000 20.64015000 20.61192448 0.03987089 669 1520587800 2018.03.09 09:30 20.62705000 20.61495000 20.61415000 20.64205000 20.61221262 0.03072141 794 1520589600 2018.03.09 10:00 20.61495000 20.70125000 20.61395000 20.70125000 20.62069237 0.02814337 1348 1520591400 2018.03.09 10:30 20.70245000 20.68935000 20.68705000 20.71185000 20.62723119 0.02784303 1116 1520593200 2018.03.09 11:00 20.68895000 20.65084000 20.64984000 20.69185000 20.62947965 0.02609571 1848 1520595000 2018.03.09 11:30 20.64994000 20.67885000 20.64994000 20.68385000 20.63418159 0.02624597 1909 1520596800 2018.03.09 12:00 20.67885000 20.67075000 20.66385000 20.68585000 20.63766429 0.02564188 2200 1520598600 2018.03.09 12:30 20.67025000 20.68685000 20.66915000 20.68885000 20.64234865 0.02636143 1183 1520600400 2018.03.09 13:00 20.68685000 20.66785000 20.66585000 20.69185000 20.64477735 0.02575731 1181 1520602200 2018.03.09 13:30 20.66785000 20.67155000 20.65985000 20.68275000 20.64732712 0.02492812 1140 1520604000 2018.03.09 14:00 20.67155000 20.68615000 20.66895000 20.69395000 20.65102454 0.02544223 792 1520605800 2018.03.09 14:30 20.68585000 20.70325000 20.68505000 20.70585000 20.65599839 0.02704560 1244 1520607600 2018.03.09 15:00 20.70325000 20.71404000 20.69775000 20.72284000 20.66152617 0.02949677 1467 1520609400 2018.03.09 15:30 20.71294000 20.70785000 20.66595000 20.74325000 20.66593796 0.03126668 4277 1520611200 2018.03.09 16:00 20.70785000 20.69485000 20.68785000 20.71185000 20.66869149 0.03183326 2558 1520613000 2018.03.09 16:30 20.69585000 20.66685000 20.66585000 20.70515000 20.66851611 0.03083943 4546 1520614800 2018.03.09 17:00 20.66585000 20.65535000 20.62585000 20.67145000 20.66726219 0.03050724 3505 1520616600 2018.03.09 17:30 20.65585000 20.66595000 20.64465000 20.67435000 20.66713722 0.02947437 1965 1520618400 2018.03.09 18:00 20.66525000 20.66695000 20.64925000 20.67125000 20.66711939 0.02784286 1846 1520620200 2018.03.09 18:30 20.66695000 20.65855000 20.64715000 20.67235000 20.66630326 0.02607492 1172 1520622000 2018.03.09 19:00 20.65655000 20.66445000 20.64715000 20.67485000 20.66612676 0.02458555 635 1520623800 2018.03.09 19:30 20.66365000 20.67285000 20.65815000 20.67615000 20.66676707 0.02144855 585 1520625600 2018.03.09 20:00 20.67195000 20.67455000 20.66575000 20.68315000 20.66750830 0.01970852 539 1520627400 2018.03.09 20:30 20.67455000 20.68435000 20.67255000 20.68695000 20.66911227 0.01872028 479 1520629200 2018.03.09 21:00 20.68385000 20.68015000 20.67295000 20.68785000 20.67016348 0.01791662 520 1520631000 2018.03.09 21:30 20.68095000 20.68285000 20.67875000 20.68805000 20.67137172 0.01748917 390 1520632800 2018.03.09 22:00 20.68385000 20.69585000 20.67685000 20.70185000 20.67370299 0.01734250 813 1520634600 2018.03.09 22:30 20.69585000 20.69805000 20.69185000 20.70185000 20.67602175 0.01717799 482 1520636400 2018.03.09 23:00 20.69885000 20.67695000 20.67695000 20.70245000 20.67611015 0.01705587 1231 1520638200 2018.03.09 23:30 20.67935000 20.68645000 20.67455000 20.69225000 20.67709490 0.01688027 185 1520854200 2018.03.12 11:30 20.64885000 20.64385000 20.64285000 20.65085000 20.67392872 0.01904266 64 1520856000 2018.03.12 12:00 20.64485000 20.65545000 20.64385000 20.66385000 20.67216884 0.01875383 834 1520857800 2018.03.12 12:30 20.65585000 20.66025000 20.65515000 20.66385000 20.67103371 0.01667341 265