Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 9.58718000 9.58842000 0.00001000 5.00000000 124.00000000 0.00001000 0.12204198 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 9.66893000 9.66913000 9.66843000 9.67283000 9.66913000 0.00000000 1666 1515573000 2018.01.10 08:30 9.66903000 9.65952000 9.65903000 9.67233000 9.66821476 0.00000000 1637 1515574800 2018.01.10 09:00 9.65367000 9.63013000 9.58998000 9.65367000 9.66458764 0.00000000 6173 1515576600 2018.01.10 09:30 9.63023000 9.63055000 9.61333000 9.63673000 9.66134596 0.00000000 3608 1515578400 2018.01.10 10:00 9.63058000 9.62639000 9.62182000 9.63648000 9.65801682 0.00000000 4120 1515580200 2018.01.10 10:30 9.62642000 9.62473000 9.60703000 9.62740000 9.65484665 0.00000000 5583 1515582000 2018.01.10 11:00 9.62463000 9.61992000 9.61779000 9.62893000 9.65152030 0.00000000 3504 1515583800 2018.01.10 11:30 9.61982000 9.63793000 9.61663000 9.64139000 9.65022599 0.00000000 3218 1515585600 2018.01.10 12:00 9.63793000 9.63966000 9.63443000 9.64343000 9.64921970 0.00000000 3736 1515587400 2018.01.10 12:30 9.63966000 9.67371000 9.63904000 9.68543000 9.65155211 0.00000000 4535 1515589200 2018.01.10 13:00 9.67371000 9.65661000 9.63668000 9.67458000 9.65203382 0.00000000 3575 1515591000 2018.01.10 13:30 9.65668000 9.65989000 9.64871000 9.67293000 9.65278202 0.00000000 3381 1515592800 2018.01.10 14:00 9.66053000 9.65843000 9.65663000 9.66753000 9.65331993 0.00000000 2900 1515594600 2018.01.10 14:30 9.65853000 9.65455000 9.64740000 9.65903000 9.65343708 0.00000000 2257 1515596400 2018.01.10 15:00 9.65455000 9.64945000 9.64123000 9.65943000 9.65305735 0.00000000 3330 1515598200 2018.01.10 15:30 9.64945000 9.65133000 9.64318000 9.65133000 9.65289284 0.00000000 2817 1515600000 2018.01.10 16:00 9.65129000 9.65943000 9.64129000 9.65963000 9.65351543 0.00000000 3597 1515601800 2018.01.10 16:30 9.65953000 9.64647000 9.64213000 9.66123000 9.65284444 0.00000000 4421 1515603600 2018.01.10 17:00 9.64658000 9.64523000 9.64422000 9.65453000 9.65211925 0.00000000 2441 1515605400 2018.01.10 17:30 9.64473000 9.65581000 9.64107000 9.65803000 9.65247075 0.01567366 3494 1515607200 2018.01.10 18:00 9.65581000 9.65318000 9.64194000 9.65610000 9.65253830 0.01525135 4116 1515609000 2018.01.10 18:30 9.65318000 9.64990000 9.64768000 9.66543000 9.65228703 0.01507895 2372 1515610800 2018.01.10 19:00 9.64993000 9.64102000 9.64089000 9.65546000 9.65121398 0.01408392 668 1515612600 2018.01.10 19:30 9.64102000 9.63510000 9.63443000 9.64213000 9.64967932 0.01338722 884 1515614400 2018.01.10 20:00 9.63520000 9.63053000 9.62993000 9.63693000 9.64785557 0.01282620 2070 1515616200 2018.01.10 20:30 9.63043000 9.62823000 9.62813000 9.63243000 9.64598647 0.01259038 605 1515618000 2018.01.10 21:00 9.62813000 9.64864000 9.62773000 9.64933000 9.64623919 0.01111581 1137 1515619800 2018.01.10 21:30 9.64848000 9.64897000 9.64466000 9.65499000 9.64649927 0.01090660 993 1515621600 2018.01.10 22:00 9.64897000 9.65143000 9.64321000 9.65500000 9.64696886 0.01071735 1333 1515623400 2018.01.10 22:30 9.65157000 9.65138000 9.64986000 9.65242000 9.64738897 0.00887331 292 1515625200 2018.01.10 23:00 9.65139000 9.64484000 9.64323000 9.65263000 9.64714621 0.00867509 433 1515627000 2018.01.10 23:30 9.64465000 9.64476000 9.64230000 9.65055000 9.64691895 0.00822217 433 1515628800 2018.01.11 00:00 9.63883000 9.64265000 9.63883000 9.64320000 9.64651238 0.00786337 62 1515630600 2018.01.11 00:30 9.64279000 9.64353000 9.63943000 9.64774000 9.64622835 0.00767399 172 1515632400 2018.01.11 01:00 9.64317000 9.64888000 9.64317000 9.64986000 9.64648089 0.00767260 3770 1515634200 2018.01.11 01:30 9.64866000 9.64561000 9.64496000 9.64883000 9.64639794 0.00759089 341 1515636000 2018.01.11 02:00 9.64535000 9.64540000 9.64468000 9.64811000 9.64630290 0.00699555 698 1515637800 2018.01.11 02:30 9.64528000 9.64756000 9.64335000 9.64756000 9.64642263 0.00702211 422 1515639600 2018.01.11 03:00 9.64750000 9.64630000 9.64577000 9.64859000 9.64641095 0.00701505 741 1515641400 2018.01.11 03:30 9.64621000 9.65268000 9.64609000 9.65299000 9.64700800 0.00698318 409 1515643200 2018.01.11 04:00 9.65268000 9.65118000 9.64885000 9.65400000 9.64740533 0.00703847 355 1515645000 2018.01.11 04:30 9.65118000 9.64768000 9.64112000 9.65194000 9.64743149 0.00702628 294 1515646800 2018.01.11 05:00 9.64761000 9.64218000 9.63660000 9.64790000 9.64693135 0.00681077 679 1515648600 2018.01.11 05:30 9.64164000 9.63005000 9.62947000 9.64288000 9.64532360 0.00698586 776 1515650400 2018.01.11 06:00 9.63005000 9.62646000 9.62572000 9.63472000 9.64352707 0.00745882 552 1515652200 2018.01.11 06:30 9.62646000 9.62563000 9.62525000 9.62831000 9.64182259 0.00809055 394 1515654000 2018.01.11 07:00 9.62563000 9.62603000 9.62555000 9.62623000 9.64031853 0.00904924 204 1515655800 2018.01.11 07:30 9.62603000 9.62982000 9.62575000 9.62993000 9.63931867 0.00940343 392 1515657600 2018.01.11 08:00 9.62982000 9.63362000 9.62823000 9.63717000 9.63877594 0.00922888 751 1515659400 2018.01.11 08:30 9.63362000 9.63631000 9.62968000 9.64094000 9.63854109 0.00885582 876 1515661200 2018.01.11 09:00 9.63628000 9.63363000 9.63345000 9.64426000 9.63807337 0.00890109 1944 1515663000 2018.01.11 09:30 9.63353000 9.63933000 9.63143000 9.64512000 9.63819304 0.00875736 2427 1515664800 2018.01.11 10:00 9.63943000 9.63173000 9.63010000 9.64827000 9.63757752 0.00890961 3308 1515666600 2018.01.11 10:30 9.63193000 9.62823000 9.62443000 9.63808000 9.63668728 0.00917948 1945 1515668400 2018.01.11 11:00 9.62822000 9.63904000 9.62479000 9.64233000 9.63691135 0.00875230 2337 1515670200 2018.01.11 11:30 9.63904000 9.63418000 9.63294000 9.63905000 9.63665122 0.00857259 1784 1515672000 2018.01.11 12:00 9.63418000 9.62983000 9.62914000 9.63613000 9.63600158 0.00850352 1770 1515673800 2018.01.11 12:30 9.62973000 9.63053000 9.62925000 9.63433000 9.63548048 0.00819189 1203 1515675600 2018.01.11 13:00 9.63026000 9.63573000 9.62973000 9.63653000 9.63550424 0.00782760 1289 1515677400 2018.01.11 13:30 9.63583000 9.64433000 9.62963000 9.64433000 9.63634479 0.00723508 1418 1515679200 2018.01.11 14:00 9.64409000 9.64833000 9.63746000 9.64923000 9.63748624 0.00733035 1351 1515681000 2018.01.11 14:30 9.64819000 9.67513000 9.64783000 9.68153000 9.64107136 0.01195231 4432 1515682800 2018.01.11 15:00 9.67523000 9.67036000 9.66744000 9.68493000 9.64386075 0.01462417 5316 1515684600 2018.01.11 15:30 9.67101000 9.67163000 9.66394000 9.67382000 9.64650544 0.01652204 3500 1515686400 2018.01.11 16:00 9.67153000 9.67103000 9.66789000 9.67482000 9.64884111 0.01762832 3593 1515688200 2018.01.11 16:30 9.67113000 9.66543000 9.66235000 9.67337000 9.65042101 0.01778429 2970 1515690000 2018.01.11 17:00 9.66533000 9.66657000 9.65848000 9.67333000 9.65195901 0.01778595 3980 1515691800 2018.01.11 17:30 9.66657000 9.66182000 9.65723000 9.67255000 9.65289815 0.01750011 2699 1515693600 2018.01.11 18:00 9.66182000 9.65043000 9.64845000 9.66365000 9.65266309 0.01690602 3301 1515695400 2018.01.11 18:30 9.65033000 9.64522000 9.64504000 9.65344000 9.65195422 0.01643139 2570 1515697200 2018.01.11 19:00 9.64523000 9.64918000 9.64523000 9.65224000 9.65169001 0.01588421 1049 1515699000 2018.01.11 19:30 9.64913000 9.64903000 9.64833000 9.65472000 9.65143668 0.01562608 750 1515700800 2018.01.11 20:00 9.64903000 9.64816000 9.64810000 9.65425000 9.65112461 0.01499791 1331 1515702600 2018.01.11 20:30 9.64816000 9.64462000 9.64403000 9.64851000 9.65050512 0.01420315 461 1515704400 2018.01.11 21:00 9.64485000 9.64591000 9.64283000 9.64724000 9.65006749 0.01405706 947 1515706200 2018.01.11 21:30 9.64582000 9.64181000 9.64011000 9.64582000 9.64928107 0.01387253 534 1515708000 2018.01.11 22:00 9.64181000 9.64297000 9.64084000 9.64773000 9.64868001 0.01342558 453 1515709800 2018.01.11 22:30 9.64289000 9.64751000 9.64156000 9.64921000 9.64856858 0.01284477 496 1515711600 2018.01.11 23:00 9.64740000 9.64338000 9.64133000 9.64779000 9.64807443 0.01280022 405 1515713400 2018.01.11 23:30 9.64330000 9.64023000 9.64023000 9.64528000 9.64732734 0.01324915 118 1515715200 2018.01.12 00:00 9.63903000 9.64175000 9.63903000 9.64233000 9.64679617 0.01356466 26 1515717000 2018.01.12 00:30 9.64043000 9.64083000 9.64023000 9.64263000 9.64622796 0.01231889 239 1515718800 2018.01.12 01:00 9.64083000 9.64027000 9.64026000 9.64106000 9.64566054 0.01137788 694 1515720600 2018.01.12 01:30 9.64029000 9.64120000 9.64027000 9.64289000 9.64523572 0.00998176 958 1515722400 2018.01.12 02:00 9.64120000 9.64672000 9.63863000 9.64734000 9.64537708 0.00811267 928 1515724200 2018.01.12 02:30 9.64678000 9.64192000 9.64192000 9.64859000 9.64504784 0.00686581 789 1515726000 2018.01.12 03:00 9.64200000 9.64668000 9.64179000 9.64789000 9.64520328 0.00489913 299 1515727800 2018.01.12 03:30 9.64668000 9.64346000 9.64011000 9.64747000 9.64503725 0.00318794 402 1515729600 2018.01.12 04:00 9.64342000 9.64477000 9.64318000 9.64493000 9.64501180 0.00294527 191 1515731400 2018.01.12 04:30 9.64477000 9.64955000 9.64423000 9.65086000 9.64544401 0.00321459 233 1515733200 2018.01.12 05:00 9.64955000 9.64727000 9.64693000 9.65064000 9.64561791 0.00319297 487 1515735000 2018.01.12 05:30 9.64710000 9.64568000 9.64403000 9.64804000 9.64562383 0.00310315 587 1515736800 2018.01.12 06:00 9.64568000 9.64418000 9.63968000 9.64568000 9.64548632 0.00299905 703 1515738600 2018.01.12 06:30 9.64418000 9.64237000 9.64200000 9.64518000 9.64518953 0.00293299 451 1515740400 2018.01.12 07:00 9.64256000 9.64491000 9.63880000 9.64586000 9.64516291 0.00291736 453 1515742200 2018.01.12 07:30 9.64492000 9.65174000 9.64487000 9.65293000 9.64578930 0.00339089 558 1515744000 2018.01.12 08:00 9.65172000 9.65023000 9.65009000 9.65184000 9.64621222 0.00362760 261 1515745800 2018.01.12 08:30 9.65023000 9.65039000 9.64468000 9.65122000 9.64661010 0.00389476 1094 1515747600 2018.01.12 09:00 9.65047000 9.65183000 9.64903000 9.65383000 9.64710724 0.00419054 1532 1515749400 2018.01.12 09:30 9.65183000 9.66083000 9.65047000 9.66103000 9.64841417 0.00532482 1813 1515751200 2018.01.12 10:00 9.66026000 9.66062000 9.64981000 9.66373000 9.64957663 0.00613090 3046 1515753000 2018.01.12 10:30 9.66055000 9.66945000 9.64305000 9.67148000 9.65146933 0.00777160 5315 1515754800 2018.01.12 11:00 9.66938000 9.67981000 9.66807000 9.68063000 9.65416844 0.01028735 3072 1515756600 2018.01.12 11:30 9.67968000 9.65924000 9.65668000 9.68073000 9.65465145 0.01007164 3188 1515758400 2018.01.12 12:00 9.65927000 9.65823000 9.65095000 9.65984000 9.65499226 0.01003736 1977 1515760200 2018.01.12 12:30 9.65823000 9.66640000 9.65562000 9.67223000 9.65607871 0.01016812 3257 1515762000 2018.01.12 13:00 9.66631000 9.67113000 9.65637000 9.67253000 9.65751217 0.01079732 2515 1515763800 2018.01.12 13:30 9.67113000 9.66913000 9.66633000 9.67283000 9.65861863 0.01087548 2199 1515765600 2018.01.12 14:00 9.66903000 9.66773000 9.66618000 9.67163000 9.65948638 0.01078598 2689 1515767400 2018.01.12 14:30 9.66773000 9.65913000 9.65748000 9.67013000 9.65945244 0.01054867 2123 1515769200 2018.01.12 15:00 9.65903000 9.65712000 9.65203000 9.66110000 9.65923030 0.01017513 3691 1515771000 2018.01.12 15:30 9.65712000 9.67783000 9.65537000 9.67803000 9.66100170 0.01065012 5201 1515772800 2018.01.12 16:00 9.67763000 9.66463000 9.65911000 9.67853000 9.66134725 0.01001529 3875 1515774600 2018.01.12 16:30 9.66453000 9.65881000 9.65113000 9.66643000 9.66110561 0.00909581 4295 1515776400 2018.01.12 17:00 9.65872000 9.66894000 9.65686000 9.67283000 9.66185174 0.00842160 3501 1515778200 2018.01.12 17:30 9.66894000 9.66329000 9.65166000 9.67193000 9.66198872 0.00809650 2802 1515780000 2018.01.12 18:00 9.66324000 9.66303000 9.66035000 9.66946000 9.66208789 0.00763735 4678 1515781800 2018.01.12 18:30 9.66293000 9.65277000 9.65104000 9.66293000 9.66120047 0.00774629 3451 1515783600 2018.01.12 19:00 9.65285000 9.65373000 9.64717000 9.65863000 9.66048900 0.00793892 1995 1515785400 2018.01.12 19:30 9.65373000 9.65288000 9.65097000 9.66040000 9.65976433 0.00843133 1853 1515787200 2018.01.12 20:00 9.65281000 9.64815000 9.64778000 9.65657000 9.65865820 0.00929167 934 1515789000 2018.01.12 20:30 9.64789000 9.64862000 9.64413000 9.64913000 9.65770218 0.00963905 1553 1515790800 2018.01.12 21:00 9.64865000 9.64773000 9.64703000 9.65062000 9.65675245 0.00891748 478 1515792600 2018.01.12 21:30 9.64783000 9.65253000 9.64753000 9.65359000 9.65635031 0.00910768 614 1515794400 2018.01.12 22:00 9.65295000 9.65369000 9.65158000 9.65902000 9.65609695 0.00921800 865 1515796200 2018.01.12 22:30 9.65372000 9.64987000 9.64987000 9.66038000 9.65550391 0.00924346 614 1515798000 2018.01.12 23:00 9.64977000 9.65591000 9.64963000 9.66741000 9.65554258 0.00854565 1332 1515799800 2018.01.12 23:30 9.65596000 9.65443000 9.65316000 9.66246000 9.65543662 0.00801834 823 1515974400 2018.01.15 00:00 9.64166000 9.66060000 9.63557000 9.66202000 9.65592837 0.00752285 66 1515976200 2018.01.15 00:30 9.66051000 9.66045000 9.65891000 9.66299000 9.65635900 0.00749331 130 1515978000 2018.01.15 01:00 9.66054000 9.66154000 9.65844000 9.66314000 9.65685243 0.00752386 499 1515979800 2018.01.15 01:30 9.66140000 9.66369000 9.66133000 9.66458000 9.65750363 0.00612224 2162 1515981600 2018.01.15 02:00 9.66302000 9.66012000 9.65980000 9.66358000 9.65775281 0.00598562 2190 1515983400 2018.01.15 02:30 9.66018000 9.66583000 9.65786000 9.66733000 9.65852206 0.00639945 1786 1515985200 2018.01.15 03:00 9.66583000 9.65691000 9.65689000 9.66603000 9.65836853 0.00591557 4798 1515987000 2018.01.15 03:30 9.65696000 9.65532000 9.65323000 9.65733000 9.65807820 0.00573522 1954 1515988800 2018.01.15 04:00 9.65532000 9.66020000 9.65336000 9.66140000 9.65828027 0.00573360 4387 1515990600 2018.01.15 04:30 9.66025000 9.65347000 9.65252000 9.66040000 9.65782215 0.00551681 2271 1515992400 2018.01.15 05:00 9.65353000 9.65656000 9.65219000 9.65774000 9.65770195 0.00540702 2005 1515994200 2018.01.15 05:30 9.65628000 9.65615000 9.65541000 9.65869000 9.65755414 0.00526675 10481 1515996000 2018.01.15 06:00 9.65607000 9.65550000 9.65335000 9.65775000 9.65735851 0.00481003 1396 1515997800 2018.01.15 06:30 9.65550000 9.65724000 9.65051000 9.66029000 9.65734722 0.00439414 5090 1515999600 2018.01.15 07:00 9.65719000 9.65218000 9.64992000 9.66103000 9.65685511 0.00400339 3321 1516001400 2018.01.15 07:30 9.65218000 9.65325000 9.64975000 9.65401000 9.65651176 0.00400736 967 1516003200 2018.01.15 08:00 9.65331000 9.65243000 9.64988000 9.65363000 9.65612302 0.00413385 1361 1516005000 2018.01.15 08:30 9.65243000 9.65615000 9.65213000 9.65623000 9.65612559 0.00388937 1198 1516006800 2018.01.15 09:00 9.65614000 9.66119000 9.64665000 9.66119000 9.65660792 0.00389349 2162 1516008600 2018.01.15 09:30 9.66119000 9.66477000 9.65483000 9.66654000 9.65738526 0.00405181 2795 1516010400 2018.01.15 10:00 9.66477000 9.66997000 9.66352000 9.67423000 9.65858381 0.00471525 2122 1516012200 2018.01.15 10:30 9.66997000 9.67100000 9.66631000 9.67625000 9.65976630 0.00545630 1904 1516014000 2018.01.15 11:00 9.67100000 9.67019000 9.66051000 9.67779000 9.66075903 0.00602913 3087 1516015800 2018.01.15 11:30 9.67008000 9.67025000 9.66227000 9.67263000 9.66166294 0.00653707 2246 1516017600 2018.01.15 12:00 9.67025000 9.66020000 9.65787000 9.67109000 9.66152361 0.00650077 2379 1516019400 2018.01.15 12:30 9.66008000 9.65985000 9.65846000 9.67037000 9.66136422 0.00639511 1948 1516021200 2018.01.15 13:00 9.65985000 9.66623000 9.65985000 9.66923000 9.66182762 0.00651698 2068 1516023000 2018.01.15 13:30 9.66593000 9.66313000 9.65653000 9.66861000 9.66195166 0.00638626 1667 1516024800 2018.01.15 14:00 9.66313000 9.67012000 9.66098000 9.67806000 9.66272960 0.00678720 1483 1516026600 2018.01.15 14:30 9.67016000 9.66263000 9.65966000 9.67503000 9.66272011 0.00646183 1525 1516028400 2018.01.15 15:00 9.66273000 9.67033000 9.66166000 9.67694000 9.66344486 0.00664248 2375 1516030200 2018.01.15 15:30 9.67023000 9.67840000 9.66908000 9.68107000 9.66486916 0.00743148 3079 1516032000 2018.01.15 16:00 9.67840000 9.69117000 9.67238000 9.69274000 9.66737400 0.00953273 3068 1516033800 2018.01.15 16:30 9.69138000 9.69193000 9.68496000 9.69321000 9.66971267 0.01114403 2310 1516035600 2018.01.15 17:00 9.69193000 9.69250000 9.68670000 9.69723000 9.67188289 0.01198004 2943 1516037400 2018.01.15 17:30 9.69250000 9.67637000 9.67503000 9.69283000 9.67231024 0.01135833 1801 1516039200 2018.01.15 18:00 9.67633000 9.67422000 9.67344000 9.68353000 9.67249212 0.01048482 3097 1516041000 2018.01.15 18:30 9.67421000 9.66819000 9.66677000 9.67607000 9.67208239 0.00984717 629 1516042800 2018.01.15 19:00 9.66812000 9.66853000 9.66803000 9.67399000 9.67174407 0.00957724 934 1516044600 2018.01.15 19:30 9.66825000 9.66874000 9.66723000 9.66992000 9.67145797 0.00949127 1439 1516046400 2018.01.15 20:00 9.66877000 9.66549000 9.66531000 9.66912000 9.67088959 0.00962618 495 1516048200 2018.01.15 20:30 9.66563000 9.66563000 9.66529000 9.66593000 9.67038868 0.00975263 62 1516050000 2018.01.15 21:00 9.66543000 9.66493000 9.66428000 9.66573000 9.66986880 0.00989783 183 1516051800 2018.01.15 21:30 9.66493000 9.66443000 9.66360000 9.66493000 9.66935082 0.01005164 238 1516053600 2018.01.15 22:00 9.66443000 9.66356000 9.66296000 9.66443000 9.66879931 0.01004989 130 1516055400 2018.01.15 22:30 9.66355000 9.66275000 9.66153000 9.66390000 9.66822319 0.01011078 182 1516057200 2018.01.15 23:00 9.66268000 9.66304000 9.66137000 9.66343000 9.66772955 0.01032755 91 1516059000 2018.01.15 23:30 9.66298000 9.66673000 9.66298000 9.66764000 9.66763436 0.01031380 138 1516060800 2018.01.16 00:00 9.65913000 9.66647000 9.65913000 9.66712000 9.66752347 0.01034210 47 1516062600 2018.01.16 00:30 9.66617000 9.66427000 9.66320000 9.66741000 9.66721361 0.01042974 98 1516064400 2018.01.16 01:00 9.66455000 9.66497000 9.66398000 9.66543000 9.66699993 0.01050042 258 1516066200 2018.01.16 01:30 9.66498000 9.66443000 9.66393000 9.66570000 9.66675518 0.01028707 476 1516068000 2018.01.16 02:00 9.66443000 9.66950000 9.66443000 9.67182000 9.66701659 0.00866697 1922 1516069800 2018.01.16 02:30 9.66944000 9.66941000 9.66865000 9.66988000 9.66724453 0.00662403 979 1516071600 2018.01.16 03:00 9.66938000 9.66929000 9.66462000 9.67047000 9.66743934 0.00350852 4812 1516073400 2018.01.16 03:30 9.66928000 9.67018000 9.66660000 9.67069000 9.66770036 0.00302187 4182 1516075200 2018.01.16 04:00 9.67015000 9.66947000 9.66937000 9.67053000 9.66786889 0.00275606 3394 1516077000 2018.01.16 04:30 9.66947000 9.66897000 9.66890000 9.67473000 9.66797376 0.00281800 928 1516078800 2018.01.16 05:00 9.66895000 9.66634000 9.66537000 9.66959000 9.66781816 0.00275734 1237 1516080600 2018.01.16 05:30 9.66634000 9.66243000 9.66203000 9.66644000 9.66730501 0.00274352 1706 1516082400 2018.01.16 06:00 9.66259000 9.66473000 9.66185000 9.66878000 9.66705977 0.00267419 1513 1516084200 2018.01.16 06:30 9.66477000 9.66497000 9.66442000 9.66712000 9.66686074 0.00262727 1591 1516086000 2018.01.16 07:00 9.66491000 9.66438000 9.66407000 9.66513000 9.66662448 0.00258467 609 1516087800 2018.01.16 07:30 9.66444000 9.66307000 9.66307000 9.66456000 9.66628596 0.00259384 582 1516089600 2018.01.16 08:00 9.66307000 9.66443000 9.66163000 9.66513000 9.66610920 0.00254084 931 1516091400 2018.01.16 08:30 9.66444000 9.66243000 9.66240000 9.66944000 9.66575880 0.00256857 1330 1516093200 2018.01.16 09:00 9.66232000 9.65893000 9.65120000 9.66313000 9.66510844 0.00299952 1858 1516095000 2018.01.16 09:30 9.65893000 9.65493000 9.65253000 9.66083000 9.66413906 0.00388897 2300 1516096800 2018.01.16 10:00 9.65503000 9.64893000 9.64580000 9.65703000 9.66269058 0.00538435 3017 1516098600 2018.01.16 10:30 9.64903000 9.64383000 9.63682000 9.65423000 9.66089434 0.00721111 2668 1516100400 2018.01.16 11:00 9.64360000 9.64268000 9.63724000 9.64503000 9.65915964 0.00867067 2213 1516102200 2018.01.16 11:30 9.64267000 9.63729000 9.62927000 9.64267000 9.65707681 0.01043631 1964 1516104000 2018.01.16 12:00 9.63719000 9.64056000 9.63549000 9.64215000 9.65550378 0.01115820 1838 1516105800 2018.01.16 12:30 9.64051000 9.63662000 9.62814000 9.64449000 9.65370533 0.01199512 3659 1516107600 2018.01.16 13:00 9.63662000 9.63514000 9.62853000 9.64403000 9.65193720 0.01265970 1988 1516109400 2018.01.16 13:30 9.63499000 9.63779000 9.63146000 9.63994000 9.65058985 0.01273092 1569 1516111200 2018.01.16 14:00 9.63787000 9.63663000 9.63304000 9.63973000 9.64926034 0.01270902 1450 1516113000 2018.01.16 14:30 9.63663000 9.63049000 9.62973000 9.63783000 9.64747269 0.01298152 1207 1516114800 2018.01.16 15:00 9.63050000 9.62713000 9.62621000 9.63353000 9.64553529 0.01343794 2915 1516116600 2018.01.16 15:30 9.62720000 9.61673000 9.61431000 9.62879000 9.64279193 0.01486864 3297 1516118400 2018.01.16 16:00 9.61673000 9.62385000 9.60793000 9.62511000 9.64098794 0.01498385 3816 1516120200 2018.01.16 16:30 9.62410000 9.62763000 9.62243000 9.63003000 9.63971575 0.01451163 2360 1516122000 2018.01.16 17:00 9.62763000 9.62680000 9.62536000 9.63023000 9.63848568 0.01388089 2153 1516123800 2018.01.16 17:30 9.62680000 9.62813000 9.62459000 9.63373000 9.63749942 0.01303467 3428 1516125600 2018.01.16 18:00 9.62801000 9.63443000 9.62463000 9.63513000 9.63720710 0.01158552 2795 1516127400 2018.01.16 18:30 9.63417000 9.63465000 9.63134000 9.63673000 9.63696357 0.01011386 1541 1516129200 2018.01.16 19:00 9.63465000 9.63255000 9.63096000 9.64512000 9.63654323 0.00880505 1646 1516131000 2018.01.16 19:30 9.63255000 9.64621000 9.63233000 9.64753000 9.63746387 0.00837168 1419 1516132800 2018.01.16 20:00 9.64620000 9.65073000 9.64620000 9.65083000 9.63872731 0.00902291 680 1516134600 2018.01.16 20:30 9.65063000 9.65433000 9.64984000 9.65873000 9.64021328 0.01027199 1262 1516136400 2018.01.16 21:00 9.65433000 9.65973000 9.65200000 9.66057000 9.64207202 0.01199383 756 1516138200 2018.01.16 21:30 9.65978000 9.65921000 9.65749000 9.66209000 9.64370421 0.01329371 687 1516140000 2018.01.16 22:00 9.65930000 9.65505000 9.65492000 9.65940000 9.64478476 0.01402949 530 1516141800 2018.01.16 22:30 9.65505000 9.65468000 9.65457000 9.65652000 9.64572716 0.01452393 307 1516143600 2018.01.16 23:00 9.65466000 9.65222000 9.65200000 9.65483000 9.64634553 0.01468317 253 1516145400 2018.01.16 23:30 9.65226000 9.65273000 9.65123000 9.65343000 9.64695357 0.01489370 694 1516147200 2018.01.17 00:00 9.65103000 9.65523000 9.65103000 9.65591000 9.64774180 0.01515677 23 1516149000 2018.01.17 00:30 9.65514000 9.65547000 9.65377000 9.65632000 9.64847782 0.01504245 276 1516150800 2018.01.17 01:00 9.65547000 9.65492000 9.65340000 9.65627000 9.64909136 0.01455076 347 1516152600 2018.01.17 01:30 9.65498000 9.65573000 9.65385000 9.65596000 9.64972361 0.01289324 115 1516154400 2018.01.17 02:00 9.65533000 9.65514000 9.65325000 9.65708000 9.65023946 0.01170551 1325 1516156200 2018.01.17 02:30 9.65510000 9.65615000 9.64982000 9.66303000 9.65080237 0.01073552 2831 1516158000 2018.01.17 03:00 9.65631000 9.65423000 9.65266000 9.66053000 9.65112881 0.00936023 2113 1516159800 2018.01.17 03:30 9.65423000 9.65582000 9.65063000 9.65634000 9.65157559 0.00788481 3150 1516161600 2018.01.17 04:00 9.65582000 9.65193000 9.65078000 9.65743000 9.65160934 0.00688678 3356 1516163400 2018.01.17 04:30 9.65193000 9.65353000 9.65193000 9.65353000 9.65179226 0.00571434 409 1516165200 2018.01.17 05:00 9.65353000 9.65289000 9.65177000 9.65383000 9.65189681 0.00369973 857 1516167000 2018.01.17 05:30 9.65282000 9.65420000 9.65119000 9.65691000 9.65211616 0.00334011 2011 1516168800 2018.01.17 06:00 9.65434000 9.65109000 9.65108000 9.65508000 9.65201843 0.00341031 794 1516170600 2018.01.17 06:30 9.65116000 9.65610000 9.65116000 9.65783000 9.65240715 0.00319103 2210 1516172400 2018.01.17 07:00 9.65610000 9.65055000 9.65047000 9.65627000 9.65223028 0.00289658 4198 1516174200 2018.01.17 07:30 9.65056000 9.65093000 9.65018000 9.65445000 9.65210644 0.00254462 3447 1516176000 2018.01.17 08:00 9.65072000 9.65899000 9.64983000 9.66191000 9.65276202 0.00248841 1908 1516177800 2018.01.17 08:30 9.65876000 9.64857000 9.64209000 9.66253000 9.65236278 0.00280925 2068 1516179600 2018.01.17 09:00 9.64851000 9.64253000 9.64039000 9.65284000 9.65142633 0.00392755 2746 1516181400 2018.01.17 09:30 9.64253000 9.63140000 9.63067000 9.64704000 9.64951906 0.00649994 3476 1516183200 2018.01.17 10:00 9.63127000 9.62602000 9.61908000 9.63438000 9.64728105 0.00888896 3618 1516185000 2018.01.17 10:30 9.62602000 9.62455000 9.62003000 9.62923000 9.64511619 0.01071288 3432 1516186800 2018.01.17 11:00 9.62464000 9.63443000 9.62232000 9.63473000 9.64409846 0.01109332 2215 1516188600 2018.01.17 11:30 9.63433000 9.63283000 9.62260000 9.63433000 9.64302527 0.01141172 3551 1516190400 2018.01.17 12:00 9.63287000 9.63413000 9.62573000 9.63793000 9.64217810 0.01151855 3603 1516192200 2018.01.17 12:30 9.63423000 9.63053000 9.62966000 9.63673000 9.64106876 0.01169037 1594 1516194000 2018.01.17 13:00 9.63043000 9.62583000 9.62193000 9.63269000 9.63961745 0.01217871 2245 1516195800 2018.01.17 13:30 9.62583000 9.62723000 9.62429000 9.63187000 9.63843769 0.01223419 2166 1516197600 2018.01.17 14:00 9.62671000 9.62517000 9.62505000 9.62853000 9.63717410 0.01250492 1234 1516199400 2018.01.17 14:30 9.62517000 9.62417000 9.62276000 9.63063000 9.63593562 0.01256082 2353 1516201200 2018.01.17 15:00 9.62417000 9.62383000 9.61693000 9.62442000 9.63478270 0.01249081 3077 1516203000 2018.01.17 15:30 9.62342000 9.63307000 9.62133000 9.63307000 9.63461959 0.01174454 2818 1516204800 2018.01.17 16:00 9.63307000 9.63833000 9.62999000 9.64469000 9.63497296 0.01114615 3875 1516206600 2018.01.17 16:30 9.63813000 9.61720000 9.61223000 9.64500000 9.63328030 0.01083205 7637 1516208400 2018.01.17 17:00 9.61720000 9.62542000 9.61376000 9.63060000 9.63253170 0.01026104 4757 1516210200 2018.01.17 17:30 9.62540000 9.61089000 9.60993000 9.63345000 9.63047058 0.01042643 3786 1516212000 2018.01.17 18:00 9.61089000 9.57863000 9.57673000 9.61299000 9.62553338 0.01378165 5642 1516213800 2018.01.17 18:30 9.57873000 9.60513000 9.57873000 9.60811000 9.62359020 0.01357317 4062 1516215600 2018.01.17 19:00 9.60523000 9.60950000 9.60488000 9.61323000 9.62224828 0.01327437 1192 1516217400 2018.01.17 19:30 9.60950000 9.61038000 9.60301000 9.61250000 9.62111797 0.01339671 1068 1516219200 2018.01.17 20:00 9.61062000 9.60626000 9.60596000 9.61078000 9.61970292 0.01380668 731 1516221000 2018.01.17 20:30 9.60627000 9.60216000 9.59933000 9.61074000 9.61803217 0.01441549 1435 1516222800 2018.01.17 21:00 9.60223000 9.60060000 9.59880000 9.60378000 9.61637196 0.01457462 1390 1516224600 2018.01.17 21:30 9.60060000 9.59730000 9.59701000 9.60114000 9.61455558 0.01483433 1542 1516226400 2018.01.17 22:00 9.59734000 9.59547000 9.59475000 9.59833000 9.61273791 0.01488916 961 1516228200 2018.01.17 22:30 9.59547000 9.60085000 9.58843000 9.60188000 9.61160573 0.01464611 571 1516230000 2018.01.17 23:00 9.60127000 9.60923000 9.59728000 9.60923000 9.61137947 0.01431511 988 1516231800 2018.01.17 23:30 9.60923000 9.60508000 9.60155000 9.60940000 9.61077952 0.01393447 321 1516233600 2018.01.18 00:00 9.58583000 9.59624000 9.58583000 9.59959000 9.60939480 0.01388247 84 1516235400 2018.01.18 00:30 9.59610000 9.60178000 9.59602000 9.60338000 9.60866958 0.01355517 257 1516237200 2018.01.18 01:00 9.60111000 9.60515000 9.59838000 9.60515000 9.60833439 0.01312074 410 1516239000 2018.01.18 01:30 9.60515000 9.60471000 9.60310000 9.60781000 9.60798921 0.01186324 376 1516240800 2018.01.18 02:00 9.60475000 9.60597000 9.60296000 9.60603000 9.60779690 0.00967304 794 1516242600 2018.01.18 02:30 9.60602000 9.60663000 9.60218000 9.60753000 9.60768577 0.00939969 2062 1516244400 2018.01.18 03:00 9.60663000 9.60663000 9.60096000 9.60723000 9.60758522 0.00846985 1360 1516246200 2018.01.18 03:30 9.60663000 9.60663000 9.60633000 9.60664000 9.60749424 0.00838811 89 1516248000 2018.01.18 04:00 9.60663000 9.60750000 9.60657000 9.60783000 9.60749479 0.00535787 1385 1516249800 2018.01.18 04:30 9.60748000 9.60635000 9.60633000 9.60753000 9.60738576 0.00527169 546 1516251600 2018.01.18 05:00 9.60637000 9.60616000 9.60610000 9.60656000 9.60726903 0.00518441 232 1516253400 2018.01.18 05:30 9.60620000 9.60263000 9.60168000 9.60723000 9.60682721 0.00494794 1100 1516255200 2018.01.18 06:00 9.60272000 9.60189000 9.59998000 9.60272000 9.60635700 0.00476740 1148 1516257000 2018.01.18 06:30 9.60186000 9.60397000 9.60168000 9.60419000 9.60612967 0.00457192 766 1516258800 2018.01.18 07:00 9.60394000 9.60575000 9.60384000 9.60685000 9.60609351 0.00438330 980 1516260600 2018.01.18 07:30 9.60577000 9.60578000 9.60418000 9.60643000 9.60606365 0.00390396 471 1516262400 2018.01.18 08:00 9.60586000 9.60163000 9.60113000 9.60716000 9.60564140 0.00308123 1499 1516264200 2018.01.18 08:30 9.60143000 9.60145000 9.59950000 9.60652000 9.60524222 0.00291871 1141 1516266000 2018.01.18 09:00 9.60155000 9.60338000 9.59337000 9.60763000 9.60506486 0.00275357 3524 1516267800 2018.01.18 09:30 9.60338000 9.61867000 9.60306000 9.61893000 9.60636059 0.00433897 5416 1516269600 2018.01.18 10:00 9.61867000 9.60653000 9.60538000 9.62057000 9.60637673 0.00370623 3776 1516271400 2018.01.18 10:30 9.60663000 9.60824000 9.60258000 9.61081000 9.60655418 0.00361878 2931 1516273200 2018.01.18 11:00 9.60824000 9.61083000 9.60508000 9.61413000 9.60696140 0.00380449 2325 1516275000 2018.01.18 11:30 9.61073000 9.61153000 9.60533000 9.61523000 9.60739651 0.00399195 2080 1516276800 2018.01.18 12:00 9.61153000 9.61870000 9.61049000 9.62163000 9.60847303 0.00491327 2309 1516278600 2018.01.18 12:30 9.61873000 9.61186000 9.60911000 9.61903000 9.60879560 0.00503996 2782 1516280400 2018.01.18 13:00 9.61186000 9.60603000 9.60571000 9.61373000 9.60853221 0.00498174 2698 1516282200 2018.01.18 13:30 9.60600000 9.59716000 9.59343000 9.60881000 9.60744914 0.00534120 2570 1516284000 2018.01.18 14:00 9.59716000 9.60883000 9.59716000 9.60883000 9.60758065 0.00536597 2250 1516285800 2018.01.18 14:30 9.60884000 9.60293000 9.59883000 9.61363000 9.60713773 0.00540492 3435 1516287600 2018.01.18 15:00 9.60303000 9.59612000 9.59273000 9.60693000 9.60608842 0.00586162 2532 1516289400 2018.01.18 15:30 9.59472000 9.59863000 9.59378000 9.60037000 9.60537810 0.00607573 2011 1516291200 2018.01.18 16:00 9.59863000 9.59733000 9.59581000 9.60083000 9.60461161 0.00638194 2126 1516293000 2018.01.18 16:30 9.59692000 9.59523000 9.59481000 9.60133000 9.60371813 0.00686966 2874 1516294800 2018.01.18 17:00 9.59523000 9.58491000 9.58413000 9.59633000 9.60192688 0.00836212 4253 1516296600 2018.01.18 17:30 9.58491000 9.58443000 9.57963000 9.59135000 9.60026051 0.00956972 6378 1516298400 2018.01.18 18:00 9.58413000 9.57833000 9.57664000 9.58589000 9.59817189 0.01128697 4736 1516300200 2018.01.18 18:30 9.57823000 9.58363000 9.57260000 9.58403000 9.59678694 0.01215073 4053 1516302000 2018.01.18 19:00 9.58363000 9.59173000 9.58232000 9.59433000 9.59630533 0.01227328 1867 1516303800 2018.01.18 19:30 9.59169000 9.59533000 9.59033000 9.59778000 9.59621244 0.01123648 1653 1516305600 2018.01.18 20:00 9.59525000 9.59642000 9.59383000 9.59663000 9.59623221 0.01099235 825 1516307400 2018.01.18 20:30 9.59633000 9.59792000 9.59468000 9.59898000 9.59639295 0.01063465 1922 1516309200 2018.01.18 21:00 9.59790000 9.59721000 9.59713000 9.59863000 9.59647077 0.01012464 501 1516311000 2018.01.18 21:30 9.59721000 9.59503000 9.59445000 9.59873000 9.59633355 0.00956067 738 1516312800 2018.01.18 22:00 9.59503000 9.59347000 9.59263000 9.59740000 9.59606083 0.00815428 1248 1516314600 2018.01.18 22:30 9.59347000 9.59686000 9.59268000 9.59709000 9.59613694 0.00736407 619 1516316400 2018.01.18 23:00 9.59686000 9.59914000 9.59613000 9.59931000 9.59642295 0.00712648 269 1516318200 2018.01.18 23:30 9.59903000 9.60032000 9.59870000 9.60089000 9.59679410 0.00727619 425 1516320000 2018.01.19 00:00 9.58863000 9.59075000 9.58863000 9.60338000 9.59621847 0.00666293 129 1516321800 2018.01.19 00:30 9.59288000 9.59649000 9.58991000 9.59951000 9.59624433 0.00650302 464 1516323600 2018.01.19 01:00 9.59652000 9.59922000 9.59649000 9.59963000 9.59652773 0.00665579 324 1516325400 2018.01.19 01:30 9.59922000 9.59848000 9.59797000 9.59924000 9.59671366 0.00673707 246 1516327200 2018.01.19 02:00 9.59848000 9.60806000 9.59848000 9.60806000 9.59779426 0.00764975 735 1516329000 2018.01.19 02:30 9.60806000 9.60344000 9.60109000 9.61173000 9.59833195 0.00797198 2363 1516330800 2018.01.19 03:00 9.60340000 9.60388000 9.60248000 9.61102000 9.59886034 0.00770380 2024 1516332600 2018.01.19 03:30 9.60391000 9.60340000 9.60322000 9.60461000 9.59929268 0.00722729 973 1516334400 2018.01.19 04:00 9.60346000 9.60336000 9.60321000 9.60351000 9.59968005 0.00569804 329 1516336200 2018.01.19 04:30 9.60339000 9.60978000 9.60166000 9.61022000 9.60064195 0.00518590 2325 1516338000 2018.01.19 05:00 9.60978000 9.61143000 9.60578000 9.61332000 9.60166938 0.00557828 1353 1516339800 2018.01.19 05:30 9.61133000 9.61083000 9.61069000 9.61233000 9.60254182 0.00596878 446 1516341600 2018.01.19 06:00 9.61093000 9.61073000 9.61033000 9.61113000 9.60332165 0.00627323 350 1516343400 2018.01.19 06:30 9.61063000 9.61103000 9.61034000 9.61153000 9.60405578 0.00656744 130 1516345200 2018.01.19 07:00 9.61113000 9.61063000 9.61053000 9.61113000 9.60468189 0.00670022 50 1516347000 2018.01.19 07:30 9.61073000 9.60997000 9.60398000 9.61103000 9.60518552 0.00655846 336 1516348800 2018.01.19 08:00 9.60997000 9.60832000 9.60382000 9.61075000 9.60548404 0.00610378 1554 1516350600 2018.01.19 08:30 9.60896000 9.60708000 9.60590000 9.61046000 9.60563604 0.00582157 824 1516352400 2018.01.19 09:00 9.60717000 9.61769000 9.60665000 9.61943000 9.60678404 0.00633360 4178 1516354200 2018.01.19 09:30 9.61769000 9.61755000 9.61242000 9.62463000 9.60780937 0.00672585 4914 1516356000 2018.01.19 10:00 9.61747000 9.61823000 9.61334000 9.62230000 9.60880181 0.00606314 3782 1516357800 2018.01.19 10:30 9.61833000 9.60983000 9.60627000 9.61863000 9.60889973 0.00541068 2581 1516359600 2018.01.19 11:00 9.60952000 9.62338000 9.60558000 9.62532000 9.61027880 0.00586017 3056 1516361400 2018.01.19 11:30 9.62342000 9.62563000 9.62169000 9.63241000 9.61174082 0.00621058 5204 1516363200 2018.01.19 12:00 9.62527000 9.62332000 9.61724000 9.63033000 9.61284360 0.00673025 3477 1516365000 2018.01.19 12:30 9.62332000 9.61983000 9.61343000 9.62450000 9.61350897 0.00661987 3577 1516366800 2018.01.19 13:00 9.61993000 9.62459000 9.61785000 9.62575000 9.61456431 0.00676472 4457 1516368600 2018.01.19 13:30 9.62467000 9.62073000 9.61420000 9.62523000 9.61515152 0.00645129 2926 1516370400 2018.01.19 14:00 9.62055000 9.62215000 9.61723000 9.62983000 9.61581804 0.00607567 2722 1516372200 2018.01.19 14:30 9.62215000 9.62083000 9.61953000 9.62974000 9.61629537 0.00601835 2960 1516374000 2018.01.19 15:00 9.62093000 9.62503000 9.61693000 9.62817000 9.61712724 0.00621203 3692 1516375800 2018.01.19 15:30 9.62493000 9.63733000 9.62314000 9.63893000 9.61905131 0.00752404 5490 1516377600 2018.01.19 16:00 9.63743000 9.62041000 9.61943000 9.64179000 9.61918071 0.00730442 4263 1516379400 2018.01.19 16:30 9.62042000 9.61425000 9.61105000 9.62055000 9.61871112 0.00715179 2102 1516381200 2018.01.19 17:00 9.61425000 9.60781000 9.60775000 9.61755000 9.61767292 0.00740778 2633 1516383000 2018.01.19 17:30 9.60778000 9.60303000 9.59750000 9.61526000 9.61627835 0.00815262 3452 1516384800 2018.01.19 18:00 9.60303000 9.61232000 9.59987000 9.61501000 9.61590137 0.00812019 4293 1516386600 2018.01.19 18:30 9.61232000 9.61153000 9.60235000 9.61325000 9.61548505 0.00809734 2572 1516388400 2018.01.19 19:00 9.61166000 9.60889000 9.60885000 9.61200000 9.61485695 0.00845407 746 1516390200 2018.01.19 19:30 9.60892000 9.61347000 9.60862000 9.61397000 9.61472486 0.00849040 303 1516392000 2018.01.19 20:00 9.61364000 9.61404000 9.61218000 9.61557000 9.61465963 0.00848039 1415 1516393800 2018.01.19 20:30 9.61406000 9.61101000 9.60992000 9.61434000 9.61431205 0.00859332 1017 1516395600 2018.01.19 21:00 9.61101000 9.61482000 9.61048000 9.61593000 9.61436042 0.00833280 734 1516397400 2018.01.19 21:30 9.61482000 9.61372000 9.61282000 9.61523000 9.61429943 0.00796406 433 1516399200 2018.01.19 22:00 9.61389000 9.61264000 9.61222000 9.61518000 9.61414139 0.00775829 260 1516401000 2018.01.19 22:30 9.61264000 9.61442000 9.61259000 9.61555000 9.61416792 0.00764663 427 1516402800 2018.01.19 23:00 9.61452000 9.61578000 9.61259000 9.61602000 9.61432146 0.00726085 658 1516404600 2018.01.19 23:30 9.61578000 9.60975000 9.59876000 9.61648000 9.61388608 0.00725482 1031 1516579200 2018.01.22 00:00 9.60953000 9.62094000 9.60953000 9.62488000 9.61455788 0.00710806 55 1516581000 2018.01.22 00:30 9.61993000 9.62046000 9.61938000 9.62159000 9.61511999 0.00707287 170 1516582800 2018.01.22 01:00 9.62046000 9.62068000 9.62015000 9.62417000 9.61564951 0.00687104 420 1516584600 2018.01.22 01:30 9.62068000 9.62047000 9.62013000 9.62431000 9.61610861 0.00515519 183 1516586400 2018.01.22 02:00 9.62143000 9.62163000 9.62063000 9.62273000 9.61663445 0.00543894 175 1516588200 2018.01.22 02:30 9.62163000 9.62016000 9.61664000 9.62184000 9.61697022 0.00561667 572 1516590000 2018.01.22 03:00 9.62006000 9.61550000 9.61513000 9.62043000 9.61683020 0.00518276 711 1516591800 2018.01.22 03:30 9.61550000 9.61954000 9.61550000 9.62332000 9.61708828 0.00429108 894 1516593600 2018.01.22 04:00 9.61955000 9.61958000 9.61521000 9.62032000 9.61732558 0.00426414 407 1516595400 2018.01.22 04:30 9.61954000 9.61952000 9.61919000 9.61976000 9.61753457 0.00414671 197 1516597200 2018.01.22 05:00 9.61962000 9.61962000 9.61908000 9.61988000 9.61773319 0.00373801 255 1516599000 2018.01.22 05:30 9.61962000 9.61891000 9.61879000 9.61970000 9.61784526 0.00364340 232 1516600800 2018.01.22 06:00 9.61891000 9.61903000 9.61841000 9.62015000 9.61795810 0.00356816 697 1516602600 2018.01.22 06:30 9.61903000 9.61953000 9.61803000 9.62013000 9.61810780 0.00324049 422 1516604400 2018.01.22 07:00 9.61933000 9.62033000 9.61929000 9.62073000 9.61831944 0.00320169 418 1516606200 2018.01.22 07:30 9.62003000 9.62083000 9.62003000 9.62143000 9.61855854 0.00308145 260 1516608000 2018.01.22 08:00 9.62083000 9.61983000 9.61953000 9.62183000 9.61867963 0.00278832 1264 1516609800 2018.01.22 08:30 9.61983000 9.60001000 9.59893000 9.61983000 9.61690157 0.00504116 1467 1516611600 2018.01.22 09:00 9.60001000 9.59873000 9.58582000 9.60971000 9.61517095 0.00678752 3008 1516613400 2018.01.22 09:30 9.59883000 9.60183000 9.59575000 9.60343000 9.61390038 0.00770699 2270 1516615200 2018.01.22 10:00 9.60180000 9.60003000 9.59747000 9.60559000 9.61257939 0.00856341 2881 1516617000 2018.01.22 10:30 9.60013000 9.61373000 9.59903000 9.61383000 9.61268897 0.00834689 2948 1516618800 2018.01.22 11:00 9.61373000 9.61882000 9.61202000 9.62388000 9.61327288 0.00809653 2935 1516620600 2018.01.22 11:30 9.61893000 9.61563000 9.61421000 9.62143000 9.61349737 0.00790278 1479 1516622400 2018.01.22 12:00 9.61553000 9.62413000 9.61407000 9.62493000 9.61451000 0.00788962 2095 1516624200 2018.01.22 12:30 9.62413000 9.62423000 9.61635000 9.62753000 9.61543571 0.00802853 2727 1516626000 2018.01.22 13:00 9.62374000 9.62861000 9.62254000 9.63133000 9.61669041 0.00854303 1780 1516627800 2018.01.22 13:30 9.62851000 9.63839000 9.62636000 9.63873000 9.61875704 0.00994181 2357 1516629600 2018.01.22 14:00 9.63839000 9.63367000 9.63283000 9.64092000 9.62017732 0.01071191 2069 1516631400 2018.01.22 14:30 9.63367000 9.62249000 9.62245000 9.63523000 9.62039757 0.01077192 1710 1516633200 2018.01.22 15:00 9.62249000 9.62056000 9.61903000 9.62688000 9.62041304 0.01077408 1975 1516635000 2018.01.22 15:30 9.62056000 9.62472000 9.61573000 9.62543000 9.62082323 0.01090104 1493 1516636800 2018.01.22 16:00 9.62472000 9.63144000 9.62199000 9.63207000 9.62183435 0.01136951 1978 1516638600 2018.01.22 16:30 9.63144000 9.63903000 9.62999000 9.64025000 9.62347203 0.01236769 2239 1516640400 2018.01.22 17:00 9.63903000 9.63608000 9.63375000 9.64276000 9.62467279 0.01298685 2968 1516642200 2018.01.22 17:30 9.63613000 9.63533000 9.62747000 9.63643000 9.62568776 0.01346643 2615 1516644000 2018.01.22 18:00 9.63533000 9.63333000 9.62834000 9.63533000 9.62641559 0.01372551 2450 1516645800 2018.01.22 18:30 9.63362000 9.63130000 9.62880000 9.63455000 9.62688078 0.01255197 1487 1516647600 2018.01.22 19:00 9.63123000 9.63583000 9.63063000 9.63894000 9.62773308 0.01118405 1464 1516649400 2018.01.22 19:30 9.63583000 9.63725000 9.63456000 9.63824000 9.62863946 0.00988922 661 1516651200 2018.01.22 20:00 9.63725000 9.63603000 9.63540000 9.63875000 9.62934332 0.00771675 476 1516653000 2018.01.22 20:30 9.63603000 9.63240000 9.63158000 9.63643000 9.62963443 0.00689567 293 1516654800 2018.01.22 21:00 9.63237000 9.63610000 9.63106000 9.63908000 9.63025020 0.00653473 781 1516656600 2018.01.22 21:30 9.63610000 9.62887000 9.62699000 9.63714000 9.63011875 0.00569680 554 1516658400 2018.01.22 22:00 9.62887000 9.62755000 9.62548000 9.63203000 9.62987411 0.00563954 472 1516660200 2018.01.22 22:30 9.62750000 9.62274000 9.62268000 9.62750000 9.62919467 0.00596190 274 1516662000 2018.01.22 23:00 9.62280000 9.62576000 9.62270000 9.62704000 9.62886756 0.00613964 392 1516663800 2018.01.22 23:30 9.62592000 9.62946000 9.62550000 9.62984000 9.62892398 0.00573950 175 1516665600 2018.01.23 00:00 9.61593000 9.62822000 9.61543000 9.62967000 9.62885694 0.00566448 48 1516667400 2018.01.23 00:30 9.62803000 9.62794000 9.62650000 9.62825000 9.62876961 0.00552113 132 1516669200 2018.01.23 01:00 9.62778000 9.62982000 9.62622000 9.63073000 9.62886965 0.00516138 186 1516671000 2018.01.23 01:30 9.62989000 9.63071000 9.62972000 9.63080000 9.62904492 0.00499659 123 1516672800 2018.01.23 02:00 9.63071000 9.63326000 9.63058000 9.63532000 9.62944635 0.00484521 184 1516674600 2018.01.23 02:30 9.63336000 9.64043000 9.63327000 9.64085000 9.63049242 0.00456440 938 1516676400 2018.01.23 03:00 9.64043000 9.63950000 9.63832000 9.64086000 9.63135028 0.00461756 403 1516678200 2018.01.23 03:30 9.63950000 9.63582000 9.63238000 9.63971000 9.63177597 0.00458892 553 1516680000 2018.01.23 04:00 9.63582000 9.63283000 9.63193000 9.63763000 9.63187635 0.00457601 2241 1516681800 2018.01.23 04:30 9.63273000 9.63978000 9.63263000 9.63982000 9.63262908 0.00486331 687 1516683600 2018.01.23 05:00 9.63978000 9.63470000 9.62936000 9.64010000 9.63282631 0.00484356 1567 1516685400 2018.01.23 05:30 9.63465000 9.63430000 9.63430000 9.63550000 9.63296666 0.00477017 890 1516687200 2018.01.23 06:00 9.63430000 9.63461000 9.63430000 9.63478000 9.63312317 0.00476155 387 1516689000 2018.01.23 06:30 9.63458000 9.63459000 9.63358000 9.63472000 9.63326287 0.00479473 308 1516690800 2018.01.23 07:00 9.63458000 9.63497000 9.63413000 9.63544000 9.63342545 0.00480359 246 1516692600 2018.01.23 07:30 9.63491000 9.63796000 9.63491000 9.63916000 9.63385731 0.00488232 387 1516694400 2018.01.23 08:00 9.63801000 9.63809000 9.63591000 9.64003000 9.63426043 0.00483489 711 1516696200 2018.01.23 08:30 9.63824000 9.64232000 9.63613000 9.64276000 9.63502801 0.00453737 1255 1516698000 2018.01.23 09:00 9.64228000 9.63713000 9.63413000 9.64375000 9.63522820 0.00407878 2036 1516699800 2018.01.23 09:30 9.63693000 9.63774000 9.63077000 9.64063000 9.63546741 0.00391686 2527 1516701600 2018.01.23 10:00 9.63778000 9.63166000 9.62622000 9.64428000 9.63510480 0.00367814 4270 1516703400 2018.01.23 10:30 9.63166000 9.63355000 9.62313000 9.63423000 9.63495673 0.00335823 3972 1516705200 2018.01.23 11:00 9.63363000 9.63441000 9.63122000 9.63754000 9.63490466 0.00317429 1849 1516707000 2018.01.23 11:30 9.63441000 9.63693000 9.63380000 9.64171000 9.63509755 0.00298794 2080 1516708800 2018.01.23 12:00 9.63693000 9.64525000 9.63490000 9.64593000 9.63606445 0.00339119 2360 1516710600 2018.01.23 12:30 9.64531000 9.64693000 9.63953000 9.64763000 9.63709926 0.00390732 1695 1516712400 2018.01.23 13:00 9.64690000 9.65464000 9.64333000 9.65543000 9.63876981 0.00551753 2720 1516714200 2018.01.23 13:30 9.65458000 9.64394000 9.64373000 9.65458000 9.63926221 0.00565982 2338 1516716000 2018.01.23 14:00 9.64396000 9.64313000 9.63795000 9.64497000 9.63963057 0.00558264 1790 1516717800 2018.01.23 14:30 9.64303000 9.63283000 9.63013000 9.64703000 9.63898290 0.00569310 2597 1516719600 2018.01.23 15:00 9.63293000 9.63280000 9.63053000 9.64007000 9.63839405 0.00574917 3323 1516721400 2018.01.23 15:30 9.63276000 9.63107000 9.62693000 9.63303000 9.63769652 0.00592884 4001 1516723200 2018.01.23 16:00 9.63096000 9.62623000 9.62613000 9.63536000 9.63660447 0.00653346 2086 1516725000 2018.01.23 16:30 9.62625000 9.63090000 9.62497000 9.63408000 9.63606119 0.00674634 2720 1516726800 2018.01.23 17:00 9.63090000 9.62893000 9.62533000 9.63623000 9.63538203 0.00708309 4318 1516728600 2018.01.23 17:30 9.62893000 9.62273000 9.61769000 9.63264000 9.63417707 0.00788248 4502 1516730400 2018.01.23 18:00 9.62277000 9.62780000 9.62053000 9.63087000 9.63356973 0.00812652 3034 1516732200 2018.01.23 18:30 9.62780000 9.62900000 9.62516000 9.63773000 9.63313452 0.00806357 2141 1516734000 2018.01.23 19:00 9.62882000 9.63007000 9.62832000 9.63722000 9.63284266 0.00811680 1110 1516735800 2018.01.23 19:30 9.63007000 9.63052000 9.62916000 9.63123000 9.63262145 0.00811225 686 1516737600 2018.01.23 20:00 9.63052000 9.62590000 9.62572000 9.63110000 9.63198132 0.00840713 351 1516739400 2018.01.23 20:30 9.62590000 9.62140000 9.62130000 9.62637000 9.63097357 0.00898758 391 1516741200 2018.01.23 21:00 9.62118000 9.62675000 9.62013000 9.63072000 9.63057133 0.00912041 613 1516743000 2018.01.23 21:30 9.62675000 9.62693000 9.62588000 9.62782000 9.63022453 0.00914057 385 1516744800 2018.01.23 22:00 9.62693000 9.62132000 9.62093000 9.62693000 9.62937648 0.00891250 511 1516746600 2018.01.23 22:30 9.62132000 9.62057000 9.61620000 9.62481000 9.62853777 0.00838327 572 1516748400 2018.01.23 23:00 9.62052000 9.61955000 9.61955000 9.62343000 9.62768179 0.00641270 155 1516750200 2018.01.23 23:30 9.61956000 9.62105000 9.61956000 9.62167000 9.62705019 0.00549925 107 1516752000 2018.01.24 00:00 9.61883000 9.62423000 9.60733000 9.62423000 9.62678160 0.00418373 36 1516753800 2018.01.24 00:30 9.62405000 9.62231000 9.62152000 9.62487000 9.62635574 0.00402398 132 1516755600 2018.01.24 01:00 9.62248000 9.62126000 9.62064000 9.62649000 9.62587043 0.00384023 464 1516757400 2018.01.24 01:30 9.62129000 9.62474000 9.62072000 9.62714000 9.62576277 0.00364791 608 1516759200 2018.01.24 02:00 9.62476000 9.62138000 9.62051000 9.62632000 9.62534536 0.00369908 677 1516761000 2018.01.24 02:30 9.62129000 9.62104000 9.61988000 9.62153000 9.62493533 0.00352688 347 1516762800 2018.01.24 03:00 9.62106000 9.62112000 9.62088000 9.62113000 9.62457196 0.00343644 78 1516764600 2018.01.24 03:30 9.62112000 9.61824000 9.61713000 9.62216000 9.62396892 0.00360934 576 1516766400 2018.01.24 04:00 9.61844000 9.61837000 9.61801000 9.61986000 9.62343569 0.00366313 542 1516768200 2018.01.24 04:30 9.61854000 9.62007000 9.61610000 9.62157000 9.62311515 0.00348688 2043 1516770000 2018.01.24 05:00 9.62032000 9.61882000 9.61740000 9.62047000 9.62270608 0.00318514 635 1516771800 2018.01.24 05:30 9.61882000 9.61852000 9.61820000 9.61893000 9.62230741 0.00270333 646 1516773600 2018.01.24 06:00 9.61852000 9.62070000 9.61592000 9.62442000 9.62215432 0.00255795 1354 1516775400 2018.01.24 06:30 9.62070000 9.62308000 9.62036000 9.62324000 9.62224248 0.00258461 770 1516777200 2018.01.24 07:00 9.62305000 9.62333000 9.62268000 9.62390000 9.62234606 0.00243370 1225 1516779000 2018.01.24 07:30 9.62334000 9.62382000 9.62173000 9.62423000 9.62248643 0.00230848 3467 1516780800 2018.01.24 08:00 9.62373000 9.62354000 9.62276000 9.62433000 9.62258677 0.00235952 1086 1516782600 2018.01.24 08:30 9.62354000 9.62264000 9.62220000 9.62468000 9.62259184 0.00231868 2304 1516784400 2018.01.24 09:00 9.62270000 9.62048000 9.61626000 9.62320000 9.62239071 0.00217084 3395 1516786200 2018.01.24 09:30 9.62061000 9.62314000 9.61863000 9.62799000 9.62246207 0.00218564 2913 1516788000 2018.01.24 10:00 9.62314000 9.61503000 9.61403000 9.62740000 9.62175426 0.00243498 3980 1516789800 2018.01.24 10:30 9.61427000 9.62006000 9.61163000 9.62103000 9.62159290 0.00241451 4107 1516791600 2018.01.24 11:00 9.62011000 9.62922000 9.62011000 9.63213000 9.62231929 0.00309657 3144 1516793400 2018.01.24 11:30 9.62892000 9.63198000 9.61827000 9.63335000 9.62323936 0.00398685 4466 1516795200 2018.01.24 12:00 9.63195000 9.63363000 9.63143000 9.64003000 9.62422894 0.00488638 2311 1516797000 2018.01.24 12:30 9.63363000 9.63822000 9.62794000 9.63850000 9.62556142 0.00613775 2712 1516798800 2018.01.24 13:00 9.63822000 9.64220000 9.63548000 9.65082000 9.62714605 0.00756180 4572 1516800600 2018.01.24 13:30 9.64221000 9.63725000 9.63601000 9.64634000 9.62810833 0.00793606 1808 1516802400 2018.01.24 14:00 9.63722000 9.62781000 9.62630000 9.63753000 9.62807992 0.00762275 3045 1516804200 2018.01.24 14:30 9.62791000 9.62713000 9.62427000 9.63115000 9.62798945 0.00738788 2604 1516806000 2018.01.24 15:00 9.62713000 9.62673000 9.62223000 9.63263000 9.62786950 0.00707781 4634 1516807800 2018.01.24 15:30 9.62693000 9.62742000 9.62163000 9.62881000 9.62782669 0.00675656 3945 1516809600 2018.01.24 16:00 9.62742000 9.62183000 9.61983000 9.62742000 9.62725558 0.00664892 3794 1516811400 2018.01.24 16:30 9.62171000 9.61263000 9.61120000 9.62726000 9.62586267 0.00732127 4775 1516813200 2018.01.24 17:00 9.61183000 9.61606000 9.61021000 9.62083000 9.62492908 0.00769997 3863 1516815000 2018.01.24 17:30 9.61606000 9.61093000 9.60473000 9.61720000 9.62359583 0.00848826 5296 1516816800 2018.01.24 18:00 9.61093000 9.61657000 9.60044000 9.61676000 9.62292671 0.00876982 6189 1516818600 2018.01.24 18:30 9.61657000 9.62508000 9.61469000 9.62563000 9.62313178 0.00873266 3737 1516820400 2018.01.24 19:00 9.62520000 9.62281000 9.62012000 9.62923000 9.62310114 0.00872043 1143 1516822200 2018.01.24 19:30 9.62282000 9.62693000 9.61613000 9.62693000 9.62346579 0.00867063 1192 1516824000 2018.01.24 20:00 9.62680000 9.62068000 9.61671000 9.62937000 9.62320048 0.00856135 1336 1516825800 2018.01.24 20:30 9.62079000 9.61743000 9.61732000 9.62286000 9.62265091 0.00879987 1098 1516827600 2018.01.24 21:00 9.61743000 9.61607000 9.61459000 9.61903000 9.62202415 0.00898580 1007 1516829400 2018.01.24 21:30 9.61621000 9.61326000 9.61123000 9.61708000 9.62118947 0.00914769 444 1516831200 2018.01.24 22:00 9.61316000 9.61292000 9.61103000 9.61344000 9.62040190 0.00910110 379 1516833000 2018.01.24 22:30 9.61292000 9.60783000 9.60763000 9.61343000 9.61920458 0.00888088 622 1516834800 2018.01.24 23:00 9.60793000 9.60838000 9.60555000 9.61085000 9.61817367 0.00778164 743 1516836600 2018.01.24 23:30 9.60834000 9.61965000 9.60828000 9.62683000 9.61831427 0.00650238 761 1516838400 2018.01.25 00:00 9.60683000 9.60985000 9.60533000 9.61287000 9.61750815 0.00644307 152 1516840200 2018.01.25 00:30 9.61047000 9.61248000 9.60930000 9.61334000 9.61702928 0.00617707 413 1516842000 2018.01.25 01:00 9.61260000 9.61380000 9.60910000 9.61413000 9.61672173 0.00581564 765 1516843800 2018.01.25 01:30 9.61414000 9.61796000 9.61152000 9.61796000 9.61683966 0.00532191 438 1516845600 2018.01.25 02:00 9.61825000 9.61604000 9.61392000 9.62009000 9.61676350 0.00519300 505 1516847400 2018.01.25 02:30 9.61604000 9.61587000 9.61581000 9.61609000 9.61667841 0.00510248 536 1516849200 2018.01.25 03:00 9.61587000 9.61588000 9.61475000 9.61607000 9.61660237 0.00509449 328 1516851000 2018.01.25 03:30 9.61586000 9.61588000 9.61539000 9.61668000 9.61653357 0.00493254 517 1516852800 2018.01.25 04:00 9.61589000 9.61495000 9.61299000 9.61605000 9.61638275 0.00493697 305 1516854600 2018.01.25 04:30 9.61495000 9.61263000 9.61202000 9.61523000 9.61602535 0.00456497 515 1516856400 2018.01.25 05:00 9.61253000 9.61210000 9.61184000 9.61283000 9.61565151 0.00432469 326 1516858200 2018.01.25 05:30 9.61206000 9.61098000 9.60223000 9.61230000 9.61520660 0.00351692 2385 1516860000 2018.01.25 06:00 9.61098000 9.61019000 9.60747000 9.61196000 9.61472883 0.00330529 783 1516861800 2018.01.25 06:30 9.61025000 9.60411000 9.60120000 9.61038000 9.61371751 0.00371591 1306 1516863600 2018.01.25 07:00 9.60405000 9.60293000 9.60143000 9.60428000 9.61269013 0.00420313 407 1516865400 2018.01.25 07:30 9.60303000 9.60343000 9.60153000 9.60373000 9.61180821 0.00461620 560 1516867200 2018.01.25 08:00 9.60333000 9.60263000 9.60215000 9.60403000 9.61093410 0.00504701 567 1516869000 2018.01.25 08:30 9.60273000 9.60233000 9.60213000 9.60473000 9.61011466 0.00544437 385 1516870800 2018.01.25 09:00 9.60203000 9.61213000 9.60063000 9.61692000 9.61030660 0.00541102 8337 1516872600 2018.01.25 09:30 9.61233000 9.61091000 9.60962000 9.61743000 9.61036406 0.00498726 3814 1516874400 2018.01.25 10:00 9.61068000 9.59215000 9.59143000 9.61723000 9.60862939 0.00656396 2753 1516876200 2018.01.25 10:30 9.59199000 9.58710000 9.57963000 9.59753000 9.60657897 0.00836742 3571 1516878000 2018.01.25 11:00 9.58758000 9.59477000 9.58129000 9.60556000 9.60545431 0.00884730 3847 1516879800 2018.01.25 11:30 9.59485000 9.60423000 9.59485000 9.60483000 9.60533771 0.00842132 1936 1516881600 2018.01.25 12:00 9.60413000 9.60158000 9.59593000 9.60603000 9.60497983 0.00816960 2899 1516883400 2018.01.25 12:30 9.60158000 9.59456000 9.58523000 9.60426000 9.60398747 0.00823461 2091 1516885200 2018.01.25 13:00 9.59453000 9.59073000 9.58863000 9.59813000 9.60272485 0.00843751 2095 1516887000 2018.01.25 13:30 9.59071000 9.59273000 9.58383000 9.59333000 9.60177296 0.00828818 1984 1516888800 2018.01.25 14:00 9.59283000 9.58893000 9.58712000 9.59573000 9.60054982 0.00832036 2076 1516890600 2018.01.25 14:30 9.58887000 9.58690000 9.58566000 9.59425000 9.59924984 0.00849781 2127 1516892400 2018.01.25 15:00 9.58770000 9.58418000 9.57962000 9.59186000 9.59781462 0.00873472 3133 1516894200 2018.01.25 15:30 9.58414000 9.59157000 9.57892000 9.61192000 9.59721989 0.00836895 6137 1516896000 2018.01.25 16:00 9.59157000 9.57193000 9.56773000 9.60038000 9.59481133 0.00966907 5192 1516897800 2018.01.25 16:30 9.57193000 9.58843000 9.57193000 9.59206000 9.59420358 0.00959451 4340 1516899600 2018.01.25 17:00 9.58791000 9.57539000 9.56315000 9.59632000 9.59241181 0.01038355 5995 1516901400 2018.01.25 17:30 9.57539000 9.58343000 9.57105000 9.58369000 9.59155640 0.01035518 5687 1516903200 2018.01.25 18:00 9.58343000 9.58133000 9.57448000 9.58473000 9.59058246 0.01037706 4280 1516905000 2018.01.25 18:30 9.58143000 9.57615000 9.57192000 9.58373000 9.58920794 0.01061796 3129 1516906800 2018.01.25 19:00 9.57615000 9.57664000 9.57513000 9.58143000 9.58801099 0.00972323 1368 1516908600 2018.01.25 19:30 9.57664000 9.57763000 9.57117000 9.57788000 9.58702233 0.00852791 779 1516910400 2018.01.25 20:00 9.57760000 9.58033000 9.57734000 9.58192000 9.58638496 0.00856138 1176 1516912200 2018.01.25 20:30 9.58043000 9.57723000 9.57103000 9.58143000 9.58551306 0.00879974 2278 1516914000 2018.01.25 21:00 9.57696000 9.58032000 9.57015000 9.58229000 9.58501848 0.00862815 2606 1516915800 2018.01.25 21:30 9.58032000 9.59110000 9.57082000 9.59543000 9.58559768 0.00766245 3499 1516917600 2018.01.25 22:00 9.59135000 9.59523000 9.59036000 9.59846000 9.58651504 0.00734292 2854 1516919400 2018.01.25 22:30 9.59523000 9.59424000 9.59415000 9.59848000 9.58725075 0.00758834 1152 1516921200 2018.01.25 23:00 9.59424000 9.59357000 9.59013000 9.59486000 9.58785258 0.00792543 707 1516923000 2018.01.25 23:30 9.59452000 9.59720000 9.59218000 9.59954000 9.58874281 0.00852052 421 1516924800 2018.01.26 00:00 9.59473000 9.59289000 9.59083000 9.59473000 9.58913778 0.00876016 54 1516926600 2018.01.26 00:30 9.59271000 9.59526000 9.59253000 9.59596000 9.58972085 0.00912650 66 1516928400 2018.01.26 01:00 9.59533000 9.59784000 9.59419000 9.59852000 9.59049410 0.00956992 520 1516930200 2018.01.26 01:30 9.59794000 9.60032000 9.59747000 9.60032000 9.59142990 0.01024867 332 1516932000 2018.01.26 02:00 9.60032000 9.59844000 9.59814000 9.60047000 9.59209753 0.00969406 843 1516933800 2018.01.26 02:30 9.59848000 9.59823000 9.59803000 9.59984000 9.59268158 0.01000741 565 1516935600 2018.01.26 03:00 9.59826000 9.59813000 9.59793000 9.59933000 9.59320047 0.00951245 1049 1516937400 2018.01.26 03:30 9.59803000 9.59616000 9.59557000 9.59853000 9.59348233 0.00938535 916 1516939200 2018.01.26 04:00 9.59616000 9.58973000 9.58753000 9.59659000 9.59312497 0.00890398 665 1516941000 2018.01.26 04:30 9.58983000 9.58993000 9.58823000 9.59063000 9.59282069 0.00801224 353 1516942800 2018.01.26 05:00 9.58983000 9.59003000 9.58923000 9.59133000 9.59255491 0.00713894 338 1516944600 2018.01.26 05:30 9.59023000 9.59423000 9.59003000 9.59433000 9.59271444 0.00632484 2062 1516946400 2018.01.26 06:00 9.59413000 9.59263000 9.59233000 9.59483000 9.59270640 0.00568701 236 1516948200 2018.01.26 06:30 9.59253000 9.59319000 9.58702000 9.59330000 9.59275245 0.00450188 538 1516950000 2018.01.26 07:00 9.59311000 9.59158000 9.59026000 9.59322000 9.59264079 0.00360684 883 1516951800 2018.01.26 07:30 9.59158000 9.59123000 9.59110000 9.59158000 9.59250643 0.00367540 584 1516953600 2018.01.26 08:00 9.59123000 9.59243000 9.59043000 9.59519000 9.59249915 0.00362837 1730 1516955400 2018.01.26 08:30 9.59243000 9.58553000 9.58515000 9.59373000 9.59183542 0.00421647 1611 1516957200 2018.01.26 09:00 9.58553000 9.57653000 9.57573000 9.58814000 9.59037776 0.00592292 3231 1516959000 2018.01.26 09:30 9.57693000 9.57580000 9.57403000 9.58330000 9.58898941 0.00705880 2535 1516960800 2018.01.26 10:00 9.57580000 9.57635000 9.57343000 9.57933000 9.58778565 0.00798580 2653 1516962600 2018.01.26 10:30 9.57635000 9.58268000 9.57384000 9.58453000 9.58729940 0.00807511 4140 1516964400 2018.01.26 11:00 9.58268000 9.58382000 9.58079000 9.58953000 9.58696803 0.00787760 2086 1516966200 2018.01.26 11:30 9.58412000 9.57413000 9.57361000 9.58463000 9.58574536 0.00816824 2784 1516968000 2018.01.26 12:00 9.57423000 9.57303000 9.56724000 9.57463000 9.58453437 0.00847950 3887 1516969800 2018.01.26 12:30 9.57293000 9.58165000 9.57186000 9.58616000 9.58425967 0.00800384 2651 1516971600 2018.01.26 13:00 9.58165000 9.57823000 9.57661000 9.58336000 9.58368542 0.00761253 1911 1516973400 2018.01.26 13:30 9.57813000 9.57163000 9.56933000 9.57843000 9.58253728 0.00774453 2126 1516975200 2018.01.26 14:00 9.57158000 9.57003000 9.56812000 9.57353000 9.58134611 0.00826371 1871 1516977000 2018.01.26 14:30 9.57003000 9.56703000 9.56522000 9.57083000 9.57998267 0.00887323 1949 1516978800 2018.01.26 15:00 9.56713000 9.56952000 9.56265000 9.57123000 9.57898623 0.00907221 3038 1516980600 2018.01.26 15:30 9.56962000 9.56533000 9.55768000 9.57410000 9.57768563 0.00912933 4810 1516982400 2018.01.26 16:00 9.56543000 9.56613000 9.56470000 9.57593000 9.57658510 0.00902228 4442 1516984200 2018.01.26 16:30 9.56613000 9.56143000 9.56123000 9.56873000 9.57514176 0.00902924 4006 1516986000 2018.01.26 17:00 9.56143000 9.55079000 9.55069000 9.56293000 9.57282254 0.01004162 3797 1516987800 2018.01.26 17:30 9.55080000 9.54912000 9.54496000 9.55323000 9.57056516 0.01076527 2833 1516989600 2018.01.26 18:00 9.54912000 9.54833000 9.54507000 9.55293000 9.56844752 0.01096813 5606 1516991400 2018.01.26 18:30 9.54823000 9.55530000 9.54447000 9.55534000 9.56719538 0.01081251 4686 1516993200 2018.01.26 19:00 9.55530000 9.54833000 9.54550000 9.55827000 9.56539867 0.01159443 3049 1516995000 2018.01.26 19:30 9.54833000 9.55575000 9.54703000 9.55683000 9.56447975 0.01167977 1869 1516996800 2018.01.26 20:00 9.55575000 9.55543000 9.55419000 9.55693000 9.56361787 0.01165200 1212 1516998600 2018.01.26 20:30 9.55543000 9.55174000 9.55093000 9.55633000 9.56248665 0.01124419 560 1517000400 2018.01.26 21:00 9.55174000 9.55066000 9.54829000 9.55383000 9.56136030 0.01054734 1466 1517002200 2018.01.26 21:30 9.55066000 9.54779000 9.54716000 9.55299000 9.56006789 0.01061529 1147 1517004000 2018.01.26 22:00 9.54803000 9.54969000 9.54484000 9.55052000 9.55907952 0.01048376 1016 1517005800 2018.01.26 22:30 9.54979000 9.55782000 9.54919000 9.55863000 9.55895956 0.00918660 477 1517007600 2018.01.26 23:00 9.55782000 9.55430000 9.55062000 9.55782000 9.55851580 0.00810200 448 1517009400 2018.01.26 23:30 9.55430000 9.55183000 9.54503000 9.55449000 9.55787905 0.00754216 900 1517184000 2018.01.29 00:00 9.55585000 9.55557000 9.54023000 9.56218000 9.55765914 0.00698656 482 1517185800 2018.01.29 00:30 9.55557000 9.54693000 9.54618000 9.56443000 9.55663732 0.00670433 663 1517187600 2018.01.29 01:00 9.54693000 9.55069000 9.54693000 9.55247000 9.55607091 0.00594583 696 1517189400 2018.01.29 01:30 9.55074000 9.54935000 9.54856000 9.55164000 9.55543082 0.00544150 279 1517191200 2018.01.29 02:00 9.54935000 9.55057000 9.54773000 9.55253000 9.55496789 0.00470864 733 1517193000 2018.01.29 02:30 9.55082000 9.54459000 9.54153000 9.55121000 9.55397952 0.00436513 1136 1517194800 2018.01.29 03:00 9.54473000 9.54669000 9.54473000 9.54672000 9.55328528 0.00419296 570 1517196600 2018.01.29 03:30 9.54669000 9.54739000 9.54660000 9.54816000 9.55272382 0.00401622 352 1517198400 2018.01.29 04:00 9.54736000 9.54713000 9.54603000 9.54813000 9.55219108 0.00387890 590 1517200200 2018.01.29 04:30 9.54713000 9.54673000 9.54646000 9.54863000 9.55167097 0.00380948 864 1517202000 2018.01.29 05:00 9.54681000 9.54673000 9.54628000 9.54823000 9.55120041 0.00376441 1146 1517203800 2018.01.29 05:30 9.54693000 9.54429000 9.54273000 9.54773000 9.55054227 0.00375608 2200 1517205600 2018.01.29 06:00 9.54425000 9.54608000 9.54355000 9.54658000 9.55011729 0.00361361 1596 1517207400 2018.01.29 06:30 9.54599000 9.54588000 9.54512000 9.54657000 9.54971374 0.00362132 1265 1517209200 2018.01.29 07:00 9.54626000 9.54579000 9.54357000 9.54662000 9.54934005 0.00364551 2092 1517211000 2018.01.29 07:30 9.54582000 9.54948000 9.54459000 9.55420000 9.54935338 0.00363086 2830 1517212800 2018.01.29 08:00 9.54945000 9.55220000 9.54425000 9.55488000 9.54962449 0.00372111 7298 1517214600 2018.01.29 08:30 9.55236000 9.55103000 9.55060000 9.55462000 9.54975835 0.00329584 3249 1517216400 2018.01.29 09:00 9.55070000 9.55898000 9.55060000 9.56160000 9.55063660 0.00404578 4948 1517218200 2018.01.29 09:30 9.55898000 9.56123000 9.55640000 9.56183000 9.55164549 0.00504864 3078 1517220000 2018.01.29 10:00 9.56112000 9.55132000 9.55132000 9.56503000 9.55161449 0.00495686 3496 1517221800 2018.01.29 10:30 9.55144000 9.55413000 9.54703000 9.55463000 9.55185407 0.00498533 2123 1517223600 2018.01.29 11:00 9.55374000 9.54883000 9.54690000 9.55463000 9.55156606 0.00489126 2892 1517225400 2018.01.29 11:30 9.54856000 9.55333000 9.54435000 9.55443000 9.55173405 0.00495142 3534 1517227200 2018.01.29 12:00 9.55323000 9.55743000 9.55115000 9.56093000 9.55227653 0.00531853 1928 1517229000 2018.01.29 12:30 9.55743000 9.55758000 9.55206000 9.56023000 9.55278162 0.00535491 1798 1517230800 2018.01.29 13:00 9.55733000 9.55573000 9.55280000 9.55913000 9.55306242 0.00531954 2405 1517232600 2018.01.29 13:30 9.55573000 9.55389000 9.55123000 9.55997000 9.55314123 0.00519546 2027 1517234400 2018.01.29 14:00 9.55389000 9.56182000 9.55232000 9.56193000 9.55396778 0.00559615 2419 1517236200 2018.01.29 14:30 9.56182000 9.56053000 9.55988000 9.56966000 9.55459276 0.00571695 2641 1517238000 2018.01.29 15:00 9.56053000 9.55000000 9.54890000 9.56123000 9.55415535 0.00542451 2464 1517239800 2018.01.29 15:30 9.55014000 9.54013000 9.53983000 9.55403000 9.55281960 0.00569882 1827 1517241600 2018.01.29 16:00 9.54013000 9.53273000 9.52784000 9.54565000 9.55090631 0.00716238 2590 1517243400 2018.01.29 16:30 9.53209000 9.52723000 9.52573000 9.53843000 9.54865142 0.00918348 4268 1517245200 2018.01.29 17:00 9.52713000 9.53003000 9.52633000 9.53423000 9.54687795 0.01051411 3166 1517247000 2018.01.29 17:30 9.52984000 9.53743000 9.52695000 9.53939000 9.54597815 0.01098643 3386 1517248800 2018.01.29 18:00 9.53753000 9.54163000 9.53393000 9.54643000 9.54556404 0.01107218 7005 1517250600 2018.01.29 18:30 9.54152000 9.54613000 9.53625000 9.54983000 9.54561794 0.01098850 3149 1517252400 2018.01.29 19:00 9.54613000 9.54413000 9.54358000 9.54882000 9.54547623 0.01061604 2026 1517254200 2018.01.29 19:30 9.54403000 9.54423000 9.54354000 9.54844000 9.54535754 0.01004205 852 1517256000 2018.01.29 20:00 9.54403000 9.54351000 9.54063000 9.54403000 9.54518159 0.00999264 594 1517257800 2018.01.29 20:30 9.54351000 9.54508000 9.54188000 9.54758000 9.54517191 0.00979166 1083 1517259600 2018.01.29 21:00 9.54508000 9.54172000 9.54053000 9.54519000 9.54484316 0.00982837 690 1517261400 2018.01.29 21:30 9.54173000 9.54262000 9.53658000 9.54447000 9.54463143 0.00967685 910 1517263200 2018.01.29 22:00 9.54264000 9.54290000 9.54248000 9.54595000 9.54446653 0.00925928 509 1517265000 2018.01.29 22:30 9.54285000 9.54268000 9.54113000 9.54718000 9.54429638 0.00878843 1199 1517266800 2018.01.29 23:00 9.54274000 9.54876000 9.54253000 9.54891000 9.54472149 0.00849993 479 1517268600 2018.01.29 23:30 9.54876000 9.54753000 9.54718000 9.54876000 9.54498897 0.00831524 73 1517270400 2018.01.30 00:00 9.54633000 9.54738000 9.54623000 9.54769000 9.54521669 0.00750367 30 1517272200 2018.01.30 00:30 9.54734000 9.54681000 9.54619000 9.54805000 9.54536843 0.00675766 498 1517274000 2018.01.30 01:00 9.54687000 9.54668000 9.54624000 9.54687000 9.54549334 0.00674869 144 1517275800 2018.01.30 01:30 9.54672000 9.54664000 9.54640000 9.54698000 9.54560255 0.00669950 177 1517277600 2018.01.30 02:00 9.54661000 9.54745000 9.54661000 9.54745000 9.54577849 0.00614048 302 1517279400 2018.01.30 02:30 9.54745000 9.54743000 9.54713000 9.54833000 9.54593578 0.00460561 404 1517281200 2018.01.30 03:00 9.54753000 9.54753000 9.54733000 9.54783000 9.54608761 0.00300375 71 1517283000 2018.01.30 03:30 9.54763000 9.54763000 9.54743000 9.54763000 9.54623451 0.00236864 25 1517284800 2018.01.30 04:00 9.54783000 9.55138000 9.54783000 9.55403000 9.54672455 0.00253602 735 1517286600 2018.01.30 04:30 9.55138000 9.56335000 9.55083000 9.56524000 9.54830793 0.00475298 2056 1517288400 2018.01.30 05:00 9.56341000 9.55843000 9.55758000 9.56341000 9.54927194 0.00541784 1037 1517290200 2018.01.30 05:30 9.55853000 9.55959000 9.55763000 9.56113000 9.55025461 0.00603070 1045 1517292000 2018.01.30 06:00 9.55959000 9.56976000 9.55954000 9.57288000 9.55211226 0.00768905 1590 1517293800 2018.01.30 06:30 9.56973000 9.57853000 9.56972000 9.58290000 9.55462824 0.01011252 1236 1517295600 2018.01.30 07:00 9.57863000 9.57765000 9.57613000 9.57873000 9.55682079 0.01149866 391 1517297400 2018.01.30 07:30 9.57765000 9.57263000 9.57083000 9.57839000 9.55832643 0.01199069 1733 1517299200 2018.01.30 08:00 9.57263000 9.56672000 9.56508000 9.57302000 9.55912582 0.01184035 1572 1517301000 2018.01.30 08:30 9.56672000 9.56887000 9.56351000 9.56984000 9.56005383 0.01166856 720 1517302800 2018.01.30 09:00 9.56898000 9.58593000 9.56823000 9.58763000 9.56251823 0.01323014 5668 1517304600 2018.01.30 09:30 9.58583000 9.57800000 9.57423000 9.58943000 9.56399268 0.01357024 4098 1517306400 2018.01.30 10:00 9.57800000 9.55873000 9.55633000 9.57860000 9.56349148 0.01299906 3901 1517308200 2018.01.30 10:30 9.55893000 9.56293000 9.55814000 9.56493000 9.56343800 0.01244584 3147 1517310000 2018.01.30 11:00 9.56278000 9.56823000 9.55598000 9.56883000 9.56389438 0.01194704 5475 1517311800 2018.01.30 11:30 9.56797000 9.57779000 9.56673000 9.58013000 9.56521777 0.01174051 5661 1517313600 2018.01.30 12:00 9.57779000 9.58461000 9.57411000 9.58487000 9.56706465 0.01184580 2663 1517315400 2018.01.30 12:30 9.58461000 9.57129000 9.56862000 9.58623000 9.56746707 0.01103486 4311 1517317200 2018.01.30 13:00 9.57129000 9.57200000 9.56198000 9.57423000 9.56789878 0.01010152 2340 1517319000 2018.01.30 13:30 9.57199000 9.57571000 9.56424000 9.57733000 9.56864270 0.00904539 2828 1517320800 2018.01.30 14:00 9.57583000 9.56913000 9.56813000 9.57899000 9.56868911 0.00816791 2146 1517322600 2018.01.30 14:30 9.56923000 9.56333000 9.56183000 9.57193000 9.56817872 0.00832693 2181 1517324400 2018.01.30 15:00 9.56316000 9.56429000 9.55563000 9.56649000 9.56780837 0.00823290 3418 1517326200 2018.01.30 15:30 9.56433000 9.57253000 9.56319000 9.57653000 9.56825804 0.00787471 2009 1517328000 2018.01.30 16:00 9.57253000 9.57263000 9.57082000 9.58343000 9.56867442 0.00773611 3784 1517329800 2018.01.30 16:30 9.57273000 9.58376000 9.56831000 9.58642000 9.57011114 0.00760964 3758 1517331600 2018.01.30 17:00 9.58398000 9.58103000 9.57593000 9.59153000 9.57115103 0.00755808 5606 1517333400 2018.01.30 17:30 9.58085000 9.57113000 9.57113000 9.58243000 9.57114903 0.00755118 4682 1517335200 2018.01.30 18:00 9.57113000 9.57073000 9.56580000 9.57608000 9.57110912 0.00749455 4930 1517337000 2018.01.30 18:30 9.57035000 9.56773000 9.56373000 9.57314000 9.57078730 0.00758524 4968 1517338800 2018.01.30 19:00 9.56783000 9.56413000 9.56303000 9.57630000 9.57015327 0.00704089 3489 1517340600 2018.01.30 19:30 9.56403000 9.56973000 9.56245000 9.56979000 9.57011296 0.00682497 1690 1517342400 2018.01.30 20:00 9.56973000 9.56923000 9.56455000 9.56983000 9.57002887 0.00635589 2642 1517344200 2018.01.30 20:30 9.56933000 9.57023000 9.56759000 9.57103000 9.57004803 0.00614865 1209 1517346000 2018.01.30 21:00 9.57033000 9.56793000 9.56445000 9.57043000 9.56984631 0.00621866 573 1517347800 2018.01.30 21:30 9.56793000 9.56706000 9.56429000 9.56902000 9.56958095 0.00606675 883 1517349600 2018.01.30 22:00 9.56706000 9.57000000 9.56667000 9.57332000 9.56962086 0.00504326 722 1517351400 2018.01.30 22:30 9.57007000 9.57173000 9.56906000 9.57483000 9.56982173 0.00501234 341 1517353200 2018.01.30 23:00 9.57178000 9.57267000 9.57120000 9.57432000 9.57009299 0.00498696 163 1517355000 2018.01.30 23:30 9.57278000 9.57628000 9.57278000 9.57762000 9.57068223 0.00497621 240 1517356800 2018.01.31 00:00 9.56963000 9.57660000 9.56963000 9.57901000 9.57124583 0.00511836 187 1517358600 2018.01.31 00:30 9.57678000 9.57145000 9.57133000 9.57784000 9.57126527 0.00480162 345 1517360400 2018.01.31 01:00 9.57177000 9.57655000 9.56993000 9.57863000 9.57176858 0.00462335 790 1517362200 2018.01.31 01:30 9.57647000 9.57790000 9.57581000 9.57846000 9.57235252 0.00477499 196 1517364000 2018.01.31 02:00 9.57770000 9.57732000 9.57474000 9.57932000 9.57282562 0.00489528 464 1517365800 2018.01.31 02:30 9.57732000 9.57813000 9.57552000 9.57948000 9.57333080 0.00448331 645 1517367600 2018.01.31 03:00 9.57813000 9.57743000 9.57583000 9.57882000 9.57372120 0.00436042 471 1517369400 2018.01.31 03:30 9.57743000 9.57682000 9.57630000 9.57932000 9.57401632 0.00446944 348 1517371200 2018.01.31 04:00 9.57682000 9.57822000 9.57638000 9.57901000 9.57441667 0.00462688 587 1517373000 2018.01.31 04:30 9.57802000 9.57771000 9.57638000 9.57992000 9.57473032 0.00452531 400 1517374800 2018.01.31 05:00 9.57771000 9.57431000 9.57369000 9.57911000 9.57469029 0.00384724 268 1517376600 2018.01.31 05:30 9.57403000 9.57281000 9.57265000 9.57590000 9.57451122 0.00367960 519 1517378400 2018.01.31 06:00 9.57289000 9.57461000 9.57219000 9.57589000 9.57452062 0.00348564 1287 1517380200 2018.01.31 06:30 9.57459000 9.57333000 9.57290000 9.57877000 9.57440723 0.00336085 630 1517382000 2018.01.31 07:00 9.57333000 9.57423000 9.57243000 9.57473000 9.57439035 0.00303501 323 1517383800 2018.01.31 07:30 9.57423000 9.57293000 9.57250000 9.57633000 9.57425127 0.00261428 340 1517385600 2018.01.31 08:00 9.57323000 9.57578000 9.57243000 9.58387000 9.57439686 0.00239827 1843 1517387400 2018.01.31 08:30 9.57614000 9.56749000 9.56603000 9.57828000 9.57373907 0.00302928 2064 1517389200 2018.01.31 09:00 9.56749000 9.57743000 9.56712000 9.57861000 9.57409058 0.00296310 4384 1517391000 2018.01.31 09:30 9.57773000 9.56574000 9.56433000 9.57853000 9.57329529 0.00372164 3421 1517392800 2018.01.31 10:00 9.56572000 9.56423000 9.55773000 9.57476000 9.57243193 0.00444493 4522 1517394600 2018.01.31 10:30 9.56423000 9.56249000 9.55510000 9.56603000 9.57148508 0.00529975 3931 1517396400 2018.01.31 11:00 9.56249000 9.56749000 9.55960000 9.56933000 9.57110460 0.00539850 2517 1517398200 2018.01.31 11:30 9.56749000 9.57133000 9.56493000 9.57846000 9.57112606 0.00517271 3140 1517400000 2018.01.31 12:00 9.57133000 9.58616000 9.57119000 9.58953000 9.57255787 0.00561980 3653 1517401800 2018.01.31 12:30 9.58620000 9.57913000 9.57613000 9.58629000 9.57318378 0.00560557 3092 1517403600 2018.01.31 13:00 9.57904000 9.57701000 9.57368000 9.58169000 9.57354819 0.00558413 1777 1517405400 2018.01.31 13:30 9.57708000 9.57153000 9.56928000 9.57745000 9.57335598 0.00554556 2912 1517407200 2018.01.31 14:00 9.57114000 9.56963000 9.56847000 9.57432000 9.57300112 0.00547480 2058 1517409000 2018.01.31 14:30 9.56993000 9.55543000 9.55305000 9.57173000 9.57132768 0.00652652 2216 1517410800 2018.01.31 15:00 9.55543000 9.56293000 9.55353000 9.56433000 9.57052790 0.00677709 1949 1517412600 2018.01.31 15:30 9.56290000 9.56703000 9.56218000 9.57099000 9.57019477 0.00682424 3929 1517414400 2018.01.31 16:00 9.56703000 9.56390000 9.56085000 9.57243000 9.56959527 0.00692933 3039 1517416200 2018.01.31 16:30 9.56390000 9.55078000 9.54513000 9.56739000 9.56780334 0.00815935 3422 1517418000 2018.01.31 17:00 9.55078000 9.55743000 9.55043000 9.56053000 9.56681540 0.00847554 2526 1517419800 2018.01.31 17:30 9.55734000 9.56308000 9.55723000 9.56397000 9.56645965 0.00845522 5178 1517421600 2018.01.31 18:00 9.56308000 9.57738000 9.56263000 9.57773000 9.56749968 0.00844010 6048 1517423400 2018.01.31 18:30 9.57736000 9.57373000 9.57038000 9.58313000 9.56809305 0.00852674 2815 1517425200 2018.01.31 19:00 9.57363000 9.57363000 9.57310000 9.57893000 9.56862037 0.00838167 2014 1517427000 2018.01.31 19:30 9.57353000 9.57843000 9.57313000 9.58213000 9.56955462 0.00868849 1747 1517428800 2018.01.31 20:00 9.57863000 9.57373000 9.57313000 9.57893000 9.56995228 0.00868641 364 1517430600 2018.01.31 20:30 9.57367000 9.56643000 9.56599000 9.57383000 9.56961682 0.00854231 1999 1517432400 2018.01.31 21:00 9.56642000 9.57126000 9.56282000 9.57902000 9.56977332 0.00854058 3925 1517434200 2018.01.31 21:30 9.57109000 9.57461000 9.56642000 9.57748000 9.57023395 0.00862002 1460 1517436000 2018.01.31 22:00 9.57475000 9.56436000 9.56171000 9.57535000 9.56967453 0.00786139 2809 1517437800 2018.01.31 22:30 9.56455000 9.57057000 9.56232000 9.57272000 9.56975981 0.00759207 1485 1517439600 2018.01.31 23:00 9.57043000 9.57147000 9.56802000 9.57266000 9.56992269 0.00746998 1016 1517441400 2018.01.31 23:30 9.57103000 9.56985000 9.56645000 9.57519000 9.56991576 0.00745937 1419 1517443200 2018.02.01 00:00 9.54743000 9.57056000 9.54583000 9.57056000 9.56997712 0.00747788 147 1517445000 2018.02.01 00:30 9.56944000 9.57275000 9.56638000 9.57710000 9.57024120 0.00681680 440 1517446800 2018.02.01 01:00 9.57331000 9.57548000 9.56564000 9.57713000 9.57074014 0.00680687 656 1517448600 2018.02.01 01:30 9.57527000 9.57064000 9.57047000 9.57595000 9.57073060 0.00675443 269 1517450400 2018.02.01 02:00 9.57079000 9.57779000 9.57050000 9.58278000 9.57140292 0.00685196 533 1517452200 2018.02.01 02:30 9.57777000 9.57814000 9.57759000 9.58167000 9.57204455 0.00530622 356 1517454000 2018.02.01 03:00 9.57814000 9.57703000 9.57567000 9.58072000 9.57251936 0.00429752 466 1517455800 2018.02.01 03:30 9.57710000 9.57744000 9.57592000 9.57807000 9.57298799 0.00384004 458 1517457600 2018.02.01 04:00 9.57732000 9.57744000 9.57427000 9.57833000 9.57341199 0.00383610 623 1517459400 2018.02.01 04:30 9.57766000 9.57254000 9.57221000 9.57832000 9.57332894 0.00383686 409 1517461200 2018.02.01 05:00 9.57278000 9.57471000 9.56985000 9.57852000 9.57346047 0.00385323 479 1517463000 2018.02.01 05:30 9.57484000 9.57223000 9.57068000 9.57697000 9.57334328 0.00368548 558 1517464800 2018.02.01 06:00 9.57213000 9.57432000 9.57190000 9.57472000 9.57343630 0.00370122 176 1517466600 2018.02.01 06:30 9.57432000 9.57410000 9.57405000 9.57460000 9.57349951 0.00335853 125 1517468400 2018.02.01 07:00 9.57398000 9.57440000 9.57394000 9.57520000 9.57358527 0.00332762 235 1517470200 2018.02.01 07:30 9.57436000 9.57453000 9.57397000 9.57551000 9.57367525 0.00332948 475 1517472000 2018.02.01 08:00 9.57450000 9.56874000 9.56763000 9.57702000 9.57320522 0.00287108 1208 1517473800 2018.02.01 08:30 9.56893000 9.57153000 9.56792000 9.57385000 9.57304568 0.00287167 1183 1517475600 2018.02.01 09:00 9.57143000 9.56573000 9.56305000 9.57384000 9.57234895 0.00345157 2861 1517477400 2018.02.01 09:30 9.56573000 9.56739000 9.56135000 9.57306000 9.57187667 0.00374465 5511 1517479200 2018.02.01 10:00 9.56698000 9.55361000 9.55251000 9.56823000 9.57013698 0.00599237 4095 1517481000 2018.02.01 10:30 9.55373000 9.55931000 9.55288000 9.55962000 9.56910584 0.00678488 2408 1517482800 2018.02.01 11:00 9.55931000 9.55472000 9.55243000 9.56123000 9.56773576 0.00780492 2646 1517484600 2018.02.01 11:30 9.55462000 9.54813000 9.54660000 9.55903000 9.56586855 0.00951338 1669 1517486400 2018.02.01 12:00 9.54808000 9.55603000 9.54794000 9.56143000 9.56493154 0.00970780 2745 1517488200 2018.02.01 12:30 9.55603000 9.56853000 9.55521000 9.56863000 9.56527425 0.00917037 2827 1517490000 2018.02.01 13:00 9.56853000 9.57165000 9.55993000 9.57173000 9.56588147 0.00874380 2376 1517491800 2018.02.01 13:30 9.57165000 9.57083000 9.56399000 9.57291000 9.56635276 0.00834703 2870 1517493600 2018.02.01 14:00 9.57063000 9.57113000 9.56393000 9.57324000 9.56680773 0.00800602 3864 1517495400 2018.02.01 14:30 9.57104000 9.57276000 9.57033000 9.58203000 9.56737461 0.00800500 3446 1517497200 2018.02.01 15:00 9.57258000 9.56765000 9.56644000 9.57853000 9.56740084 0.00783714 2907 1517499000 2018.02.01 15:30 9.56765000 9.57263000 9.56765000 9.58585000 9.56789886 0.00789828 3788 1517500800 2018.02.01 16:00 9.57253000 9.56683000 9.56519000 9.57603000 9.56779706 0.00775282 2527 1517502600 2018.02.01 16:30 9.56693000 9.56643000 9.56233000 9.57323000 9.56766686 0.00760235 2678 1517504400 2018.02.01 17:00 9.56662000 9.57023000 9.56366000 9.57412000 9.56791097 0.00753459 4898 1517506200 2018.02.01 17:30 9.57015000 9.56657000 9.56398000 9.57513000 9.56778326 0.00735360 3629 1517508000 2018.02.01 18:00 9.56657000 9.57199000 9.56109000 9.57726000 9.56818390 0.00753373 7061 1517509800 2018.02.01 18:30 9.57199000 9.56864000 9.56798000 9.57392000 9.56822734 0.00751261 2021 1517511600 2018.02.01 19:00 9.56864000 9.56443000 9.56399000 9.57222000 9.56786569 0.00741539 2115 1517513400 2018.02.01 19:30 9.56440000 9.56392000 9.56223000 9.56543000 9.56748991 0.00734635 529 1517515200 2018.02.01 20:00 9.56387000 9.55203000 9.55135000 9.56387000 9.56601754 0.00719557 909 1517517000 2018.02.01 20:30 9.55193000 9.56421000 9.55193000 9.56672000 9.56584539 0.00703776 1154 1517518800 2018.02.01 21:00 9.56430000 9.56505000 9.55721000 9.56631000 9.56576964 0.00658784 2402 1517520600 2018.02.01 21:30 9.56492000 9.56216000 9.55883000 9.56583000 9.56542586 0.00540748 1333 1517522400 2018.02.01 22:00 9.56216000 9.56530000 9.55922000 9.56593000 9.56541388 0.00498688 899 1517524200 2018.02.01 22:30 9.56526000 9.55568000 9.55395000 9.56593000 9.56448684 0.00565731 445 1517526000 2018.02.01 23:00 9.55566000 9.55605000 9.55566000 9.56108000 9.56368333 0.00596955 309 1517527800 2018.02.01 23:30 9.55592000 9.55887000 9.55587000 9.55988000 9.56322492 0.00598121 275 1517529600 2018.02.02 00:00 9.55643000 9.55762000 9.55311000 9.55868000 9.56269112 0.00598470 25 1517531400 2018.02.02 00:30 9.55744000 9.55782000 9.55721000 9.55943000 9.56222720 0.00575242 184 1517533200 2018.02.02 01:00 9.55808000 9.55929000 9.55755000 9.55941000 9.56194747 0.00572038 154 1517535000 2018.02.02 01:30 9.55931000 9.55877000 9.55836000 9.55943000 9.56164485 0.00529197 262 1517536800 2018.02.02 02:00 9.55877000 9.55692000 9.55527000 9.55885000 9.56119487 0.00532805 669 1517538600 2018.02.02 02:30 9.55703000 9.55736000 9.55589000 9.55843000 9.56082964 0.00531184 328 1517540400 2018.02.02 03:00 9.55748000 9.55817000 9.55446000 9.55823000 9.56057634 0.00493183 712 1517542200 2018.02.02 03:30 9.55812000 9.55819000 9.55798000 9.55846000 9.56034907 0.00478378 229 1517544000 2018.02.02 04:00 9.55833000 9.55854000 9.55833000 9.55863000 9.56017678 0.00402060 206 1517545800 2018.02.02 04:30 9.55854000 9.55883000 9.55836000 9.55883000 9.56004851 0.00353656 444 1517547600 2018.02.02 05:00 9.55883000 9.55918000 9.55844000 9.55929000 9.55996580 0.00338397 213 1517549400 2018.02.02 05:30 9.55920000 9.55914000 9.55902000 9.55929000 9.55988715 0.00324829 84 1517551200 2018.02.02 06:00 9.55913000 9.55943000 9.55911000 9.55953000 9.55984361 0.00272551 109 1517553000 2018.02.02 06:30 9.55943000 9.55947000 9.55930000 9.55956000 9.55980803 0.00253572 103 1517554800 2018.02.02 07:00 9.55947000 9.55950000 9.55891000 9.55961000 9.55977869 0.00223680 115 1517556600 2018.02.02 07:30 9.55950000 9.55950000 9.55939000 9.55960000 9.55975215 0.00216012 32 1517558400 2018.02.02 08:00 9.55956000 9.56229000 9.55928000 9.56243000 9.55999385 0.00202433 460 1517560200 2018.02.02 08:30 9.56215000 9.56458000 9.55893000 9.56461000 9.56043063 0.00230196 2459 1517562000 2018.02.02 09:00 9.56456000 9.56893000 9.56343000 9.57163000 9.56124009 0.00314946 1363 1517563800 2018.02.02 09:30 9.56883000 9.57456000 9.56844000 9.57911000 9.56250865 0.00471577 2320 1517565600 2018.02.02 10:00 9.57478000 9.57253000 9.57213000 9.58003000 9.56346307 0.00543776 3217 1517567400 2018.02.02 10:30 9.57233000 9.57385000 9.57008000 9.57723000 9.56445230 0.00611069 1848 1517569200 2018.02.02 11:00 9.57380000 9.57223000 9.56698000 9.57732000 9.56519303 0.00650598 2545 1517571000 2018.02.02 11:30 9.57233000 9.58094000 9.57018000 9.58283000 9.56669274 0.00770518 1611 1517572800 2018.02.02 12:00 9.58094000 9.58503000 9.57897000 9.58863000 9.56843915 0.00894296 2165 1517574600 2018.02.02 12:30 9.58493000 9.57923000 9.57589000 9.58803000 9.56946685 0.00923621 1837 1517576400 2018.02.02 13:00 9.57933000 9.57753000 9.57563000 9.58384000 9.57023477 0.00928916 2383 1517578200 2018.02.02 13:30 9.57753000 9.57097000 9.56696000 9.57863000 9.57030479 0.00891099 2276 1517580000 2018.02.02 14:00 9.57087000 9.57109000 9.56419000 9.57773000 9.57037957 0.00853232 1994 1517581800 2018.02.02 14:30 9.57109000 9.56577000 9.56441000 9.57454000 9.56994057 0.00812330 2065 1517583600 2018.02.02 15:00 9.56560000 9.56432000 9.56183000 9.57119000 9.56940527 0.00781699 2919 1517585400 2018.02.02 15:30 9.56422000 9.57318000 9.56364000 9.57892000 9.56976477 0.00751218 3938 1517587200 2018.02.02 16:00 9.57331000 9.57380000 9.56679000 9.57864000 9.57014908 0.00717747 4047 1517589000 2018.02.02 16:30 9.57383000 9.58632000 9.57113000 9.59635000 9.57168917 0.00749350 4861 1517590800 2018.02.02 17:00 9.58621000 9.59196000 9.58123000 9.59773000 9.57361972 0.00814080 5355 1517592600 2018.02.02 17:30 9.59197000 9.61090000 9.59163000 9.61840000 9.57717022 0.01102250 4999 1517594400 2018.02.02 18:00 9.61084000 9.62982000 9.60618000 9.63103000 9.58218449 0.01587566 6184 1517596200 2018.02.02 18:30 9.62990000 9.63475000 9.62815000 9.64597000 9.58719073 0.01981769 4550 1517598000 2018.02.02 19:00 9.63475000 9.63028000 9.62996000 9.63826000 9.59129447 0.02226885 3195 1517599800 2018.02.02 19:30 9.63040000 9.62993000 9.62647000 9.63167000 9.59497404 0.02426951 1473 1517601600 2018.02.02 20:00 9.62975000 9.62646000 9.62272000 9.63063000 9.59797271 0.02537142 1829 1517603400 2018.02.02 20:30 9.62646000 9.62485000 9.62113000 9.62895000 9.60053245 0.02603436 2505 1517605200 2018.02.02 21:00 9.62476000 9.62578000 9.62143000 9.62921000 9.60293698 0.02634545 2115 1517607000 2018.02.02 21:30 9.62591000 9.62773000 9.62160000 9.62853000 9.60529822 0.02692327 1844 1517608800 2018.02.02 22:00 9.62781000 9.62396000 9.62080000 9.62884000 9.60707553 0.02721059 2114 1517610600 2018.02.02 22:30 9.62399000 9.63824000 9.62160000 9.64615000 9.61004357 0.02789221 2810 1517612400 2018.02.02 23:00 9.63782000 9.63500000 9.63308000 9.63970000 9.61242038 0.02788439 307 1517614200 2018.02.02 23:30 9.63518000 9.63590000 9.62823000 9.63874000 9.61465653 0.02711113 887 1517788800 2018.02.05 00:00 9.62472000 9.63061000 9.62472000 9.63587000 9.61617591 0.02569525 364 1517790600 2018.02.05 00:30 9.63075000 9.63003000 9.62993000 9.63802000 9.61749535 0.02333465 556 1517792400 2018.02.05 01:00 9.63003000 9.63298000 9.62992000 9.63367000 9.61897008 0.02027339 1147 1517794200 2018.02.05 01:30 9.63307000 9.62910000 9.62493000 9.63658000 9.61993483 0.01748081 751 1517796000 2018.02.05 02:00 9.62953000 9.64275000 9.62901000 9.64469000 9.62210770 0.01428718 1086 1517797800 2018.02.05 02:30 9.64264000 9.64289000 9.64029000 9.64902000 9.62408697 0.01181179 989 1517799600 2018.02.05 03:00 9.64289000 9.64723000 9.64143000 9.64873000 9.62629107 0.00933004 792 1517801400 2018.02.05 03:30 9.64693000 9.64643000 9.64613000 9.64753000 9.62820906 0.00851601 534 1517803200 2018.02.05 04:00 9.64653000 9.64460000 9.64440000 9.64683000 9.62977010 0.00838217 352 1517805000 2018.02.05 04:30 9.64460000 9.64443000 9.64400000 9.64523000 9.63116628 0.00828388 271 1517806800 2018.02.05 05:00 9.64443000 9.64576000 9.64103000 9.64727000 9.63255616 0.00835820 832 1517808600 2018.02.05 05:30 9.64593000 9.64327000 9.64259000 9.64593000 9.63357653 0.00833495 280 1517810400 2018.02.05 06:00 9.64306000 9.64251000 9.64251000 9.64353000 9.63442733 0.00814457 230 1517812200 2018.02.05 06:30 9.64251000 9.64697000 9.64027000 9.64723000 9.63562187 0.00793491 1152 1517814000 2018.02.05 07:00 9.64697000 9.64688000 9.64423000 9.64705000 9.63669408 0.00765867 854 1517815800 2018.02.05 07:30 9.64688000 9.64673000 9.64366000 9.64723000 9.63764988 0.00739080 759 1517817600 2018.02.05 08:00 9.64673000 9.63972000 9.63972000 9.64675000 9.63784703 0.00665902 1944 1517819400 2018.02.05 08:30 9.64008000 9.64536000 9.63628000 9.64941000 9.63856255 0.00657403 1666 1517821200 2018.02.05 09:00 9.64557000 9.64211000 9.63643000 9.64719000 9.63890041 0.00643957 2928 1517823000 2018.02.05 09:30 9.64211000 9.62253000 9.62213000 9.64252000 9.63734132 0.00789219 4546 1517824800 2018.02.05 10:00 9.62273000 9.62193000 9.62048000 9.63456000 9.63587357 0.00908148 3699 1517826600 2018.02.05 10:30 9.62171000 9.61323000 9.61126000 9.62893000 9.63371704 0.01123101 3657 1517828400 2018.02.05 11:00 9.61323000 9.61122000 9.60416000 9.61397000 9.63157447 0.01325023 3763 1517830200 2018.02.05 11:30 9.61122000 9.60883000 9.60298000 9.61223000 9.62940833 0.01518191 2795 1517832000 2018.02.05 12:00 9.60861000 9.61383000 9.60117000 9.61563000 9.62792468 0.01596747 3306 1517833800 2018.02.05 12:30 9.61373000 9.60787000 9.60648000 9.61763000 9.62601471 0.01705878 2519 1517835600 2018.02.05 13:00 9.60781000 9.61333000 9.60483000 9.61533000 9.62480664 0.01712817 2951 1517837400 2018.02.05 13:30 9.61333000 9.61583000 9.60889000 9.62193000 9.62395172 0.01688442 3859 1517839200 2018.02.05 14:00 9.61603000 9.61957000 9.61523000 9.62223000 9.62353442 0.01641982 3466 1517841000 2018.02.05 14:30 9.61963000 9.61206000 9.61172000 9.62063000 9.62244161 0.01628700 1811 1517842800 2018.02.05 15:00 9.61207000 9.61533000 9.60888000 9.61653000 9.62176432 0.01570043 2801 1517844600 2018.02.05 15:30 9.61523000 9.61018000 9.60293000 9.61533000 9.62066105 0.01542746 3700 1517846400 2018.02.05 16:00 9.61010000 9.62698000 9.61008000 9.62813000 9.62126285 0.01457560 6308 1517848200 2018.02.05 16:30 9.62700000 9.67167000 9.61793000 9.67176000 9.62606353 0.01706231 7791 1517850000 2018.02.05 17:00 9.67154000 9.66413000 9.65581000 9.67834000 9.62968891 0.01883158 9015 1517851800 2018.02.05 17:30 9.66423000 9.65563000 9.64416000 9.66513000 9.63215949 0.01988178 9097 1517853600 2018.02.05 18:00 9.65593000 9.66047000 9.65451000 9.66303000 9.63485573 0.02154840 5255 1517855400 2018.02.05 18:30 9.66047000 9.66302000 9.65693000 9.66419000 9.63753804 0.02323437 2405 1517857200 2018.02.05 19:00 9.66288000 9.66411000 9.65510000 9.66479000 9.64006871 0.02491463 1095 1517859000 2018.02.05 19:30 9.66411000 9.66443000 9.66311000 9.66523000 9.64238883 0.02606394 348 1517860800 2018.02.05 20:00 9.66453000 9.67383000 9.66453000 9.67578000 9.64538323 0.02766535 2199 1517862600 2018.02.05 20:30 9.67381000 9.67283000 9.67153000 9.67683000 9.64799720 0.02829594 2298 1517864400 2018.02.05 21:00 9.67283000 9.67903000 9.67026000 9.67903000 9.65095271 0.02886798 1548 1517866200 2018.02.05 21:30 9.67913000 9.68133000 9.67483000 9.68477000 9.65384578 0.02894482 2592 1517868000 2018.02.05 22:00 9.68123000 9.68463000 9.68023000 9.69533000 9.65677761 0.02913920 3636 1517869800 2018.02.05 22:30 9.68443000 9.68678000 9.67783000 9.69412000 9.65963498 0.02848420 2152 1517871600 2018.02.05 23:00 9.68695000 9.68427000 9.67990000 9.68716000 9.66198118 0.02757366 974 1517873400 2018.02.05 23:30 9.68436000 9.68972000 9.68103000 9.69266000 9.66462297 0.02673972 800 1517875200 2018.02.06 00:00 9.68813000 9.69536000 9.68813000 9.69583000 9.66755031 0.02607807 282 1517877000 2018.02.06 00:30 9.69510000 9.69506000 9.69475000 9.69585000 9.67017028 0.02395853 128 1517878800 2018.02.06 01:00 9.69499000 9.69600000 9.69481000 9.69626000 9.67263025 0.02142660 269 1517880600 2018.02.06 01:30 9.69583000 9.69604000 9.69525000 9.69703000 9.67485975 0.01687354 1507 1517882400 2018.02.06 02:00 9.69633000 9.69583000 9.69463000 9.69793000 9.67685692 0.01344232 894 1517884200 2018.02.06 02:30 9.69573000 9.69454000 9.69163000 9.69653000 9.67854102 0.01370158 992 1517886000 2018.02.06 03:00 9.69454000 9.69533000 9.69325000 9.69603000 9.68013997 0.01359480 269 1517887800 2018.02.06 03:30 9.69523000 9.69542000 9.69123000 9.69553000 9.68159521 0.01261272 660 1517889600 2018.02.06 04:00 9.69542000 9.70682000 9.69313000 9.70903000 9.68399757 0.01243137 1037 1517891400 2018.02.06 04:30 9.70723000 9.70586000 9.70476000 9.70929000 9.68607971 0.01202836 1011 1517893200 2018.02.06 05:00 9.70582000 9.70883000 9.70567000 9.71153000 9.68824640 0.01156343 2140 1517895000 2018.02.06 05:30 9.70873000 9.71033000 9.70565000 9.71193000 9.69034960 0.01080377 2212 1517896800 2018.02.06 06:00 9.71033000 9.70999000 9.70753000 9.71133000 9.69222012 0.01055738 1094 1517898600 2018.02.06 06:30 9.70993000 9.74483000 9.70853000 9.74723000 9.69723058 0.01415057 4064 1517900400 2018.02.06 07:00 9.74463000 9.73913000 9.73739000 9.74583000 9.70122100 0.01608882 3437 1517902200 2018.02.06 07:30 9.73943000 9.73282000 9.73062000 9.74173000 9.70423043 0.01688364 2519 1517904000 2018.02.06 08:00 9.73282000 9.74124000 9.72393000 9.74568000 9.70775515 0.01824288 2387 1517905800 2018.02.06 08:30 9.74164000 9.71513000 9.70648000 9.74192000 9.70845752 0.01772560 3354 1517907600 2018.02.06 09:00 9.71518000 9.70450000 9.69183000 9.71598000 9.70808061 0.01691174 5475 1517909400 2018.02.06 09:30 9.70450000 9.72073000 9.69824000 9.72111000 9.70928532 0.01653850 5902 1517911200 2018.02.06 10:00 9.72083000 9.70023000 9.69756000 9.72286000 9.70842290 0.01645143 7545 1517913000 2018.02.06 10:30 9.69987000 9.66220000 9.66035000 9.70243000 9.70402072 0.01977777 8442 1517914800 2018.02.06 11:00 9.66220000 9.68509000 9.66218000 9.68629000 9.70221780 0.02059959 5481 1517916600 2018.02.06 11:30 9.68511000 9.69167000 9.68359000 9.70083000 9.70121324 0.02099228 4357 1517918400 2018.02.06 12:00 9.69167000 9.69126000 9.68803000 9.69673000 9.70026532 0.02139069 3372 1517920200 2018.02.06 12:30 9.69126000 9.68328000 9.67680000 9.69136000 9.69864767 0.02226010 4282 1517922000 2018.02.06 13:00 9.68333000 9.68257000 9.67687000 9.68373000 9.69711646 0.02312084 2518 1517923800 2018.02.06 13:30 9.68248000 9.70033000 9.67980000 9.70183000 9.69742251 0.02300188 5063 1517925600 2018.02.06 14:00 9.70023000 9.69658000 9.69183000 9.70963000 9.69734227 0.02293779 6827 1517927400 2018.02.06 14:30 9.69658000 9.69143000 9.68920000 9.69949000 9.69677920 0.02310603 2356 1517929200 2018.02.06 15:00 9.69143000 9.70584000 9.69143000 9.70684000 9.69764213 0.02272657 7900 1517931000 2018.02.06 15:30 9.70591000 9.70174000 9.69310000 9.70621000 9.69803241 0.02244267 6527 1517932800 2018.02.06 16:00 9.70174000 9.69287000 9.68385000 9.70383000 9.69754075 0.02245300 7204 1517934600 2018.02.06 16:30 9.69287000 9.67303000 9.65983000 9.69649000 9.69520639 0.02102421 9560 1517936400 2018.02.06 17:00 9.67303000 9.67603000 9.65740000 9.67943000 9.69338007 0.01937503 12279 1517938200 2018.02.06 17:30 9.67613000 9.67653000 9.67189000 9.68573000 9.69177530 0.01784232 13719 1517940000 2018.02.06 18:00 9.67643000 9.68773000 9.66796000 9.69433000 9.69139003 0.01403933 7268 1517941800 2018.02.06 18:30 9.68773000 9.68943000 9.68123000 9.70193000 9.69120336 0.01299521 5182 1517943600 2018.02.06 19:00 9.68933000 9.68697000 9.68578000 9.69912000 9.69080019 0.01264689 2960 1517945400 2018.02.06 19:30 9.68693000 9.68827000 9.67771000 9.69051000 9.69055922 0.01068911 1596 1517947200 2018.02.06 20:00 9.68840000 9.69016000 9.68756000 9.69400000 9.69052120 0.01045797 1487 1517949000 2018.02.06 20:30 9.69016000 9.69604000 9.69002000 9.69617000 9.69104680 0.00850311 1084 1517950800 2018.02.06 21:00 9.69618000 9.70047000 9.69495000 9.70093000 9.69194424 0.00880072 1149 1517952600 2018.02.06 21:30 9.70053000 9.68789000 9.68782000 9.70133000 9.69155813 0.00876690 1123 1517954400 2018.02.06 22:00 9.68806000 9.68512000 9.67909000 9.69204000 9.69094497 0.00877042 2582 1517956200 2018.02.06 22:30 9.68471000 9.67758000 9.67693000 9.68471000 9.68967212 0.00896794 986 1517958000 2018.02.06 23:00 9.67765000 9.67349000 9.67097000 9.67779000 9.68813096 0.00953509 470 1517959800 2018.02.06 23:30 9.67349000 9.67186000 9.67156000 9.67839000 9.68658135 0.00984959 382 1517961600 2018.02.07 00:00 9.67223000 9.67329000 9.67073000 9.67329000 9.68531550 0.01008512 25 1517963400 2018.02.07 00:30 9.67316000 9.67220000 9.67202000 9.67352000 9.68406641 0.01048952 86 1517965200 2018.02.07 01:00 9.67212000 9.67206000 9.67193000 9.67243000 9.68292294 0.00968820 340 1517967000 2018.02.07 01:30 9.67203000 9.67170000 9.67154000 9.67204000 9.68185409 0.00905069 74 1517968800 2018.02.07 02:00 9.67183000 9.67253000 9.67169000 9.67293000 9.68096608 0.00892622 23 1517970600 2018.02.07 02:30 9.67163000 9.67123000 9.67103000 9.67163000 9.68003884 0.00906887 14 1517972400 2018.02.07 03:00 9.67123000 9.67213000 9.67123000 9.67243000 9.67928561 0.00929158 47 1517974200 2018.02.07 03:30 9.67193000 9.67241000 9.67123000 9.67248000 9.67863079 0.00951338 103 1517976000 2018.02.07 04:00 9.67222000 9.67213000 9.67123000 9.67253000 9.67801167 0.00950622 243 1517977800 2018.02.07 04:30 9.67243000 9.67233000 9.67153000 9.67393000 9.67747056 0.00931762 402 1517979600 2018.02.07 05:00 9.67203000 9.66959000 9.66943000 9.67283000 9.67672003 0.00932499 535 1517981400 2018.02.07 05:30 9.66968000 9.67014000 9.66962000 9.67073000 9.67609336 0.00913600 612 1517983200 2018.02.07 06:00 9.67014000 9.66953000 9.66848000 9.67025000 9.67546828 0.00873117 514 1517985000 2018.02.07 06:30 9.66953000 9.66888000 9.66888000 9.67063000 9.67484082 0.00753883 255 1517986800 2018.02.07 07:00 9.66903000 9.67161000 9.66903000 9.67323000 9.67453313 0.00486949 614 1517988600 2018.02.07 07:30 9.67157000 9.67577000 9.67157000 9.67629000 9.67465092 0.00391092 714 1517990400 2018.02.07 08:00 9.67563000 9.67533000 9.67234000 9.67658000 9.67471560 0.00318558 1909 1517992200 2018.02.07 08:30 9.67590000 9.66927000 9.66746000 9.67783000 9.67419697 0.00292265 1294 1517994000 2018.02.07 09:00 9.66927000 9.67423000 9.66429000 9.67719000 9.67420011 0.00292085 1773 1517995800 2018.02.07 09:30 9.67419000 9.67899000 9.66982000 9.68840000 9.67465629 0.00337284 2996 1517997600 2018.02.07 10:00 9.67886000 9.68716000 9.67815000 9.69431000 9.67584712 0.00495535 4326 1517999400 2018.02.07 10:30 9.68735000 9.67952000 9.67591000 9.69153000 9.67619692 0.00514299 3190 1518001200 2018.02.07 11:00 9.67961000 9.67738000 9.67663000 9.68756000 9.67630960 0.00512485 3745 1518003000 2018.02.07 11:30 9.67738000 9.67197000 9.66871000 9.68193000 9.67589630 0.00490712 4861 1518004800 2018.02.07 12:00 9.67197000 9.66786000 9.66573000 9.67223000 9.67513094 0.00484413 2291 1518006600 2018.02.07 12:30 9.66786000 9.68233000 9.66714000 9.68440000 9.67581656 0.00523600 3134 1518008400 2018.02.07 13:00 9.68214000 9.66993000 9.66125000 9.68313000 9.67525594 0.00515190 3139 1518010200 2018.02.07 13:30 9.66993000 9.67244000 9.66878000 9.67632000 9.67498775 0.00508282 2886 1518012000 2018.02.07 14:00 9.67244000 9.66556000 9.66434000 9.67252000 9.67408987 0.00529049 2485 1518013800 2018.02.07 14:30 9.66556000 9.66094000 9.65892000 9.66843000 9.67283750 0.00592641 2745 1518015600 2018.02.07 15:00 9.66102000 9.66439000 9.65512000 9.66633000 9.67203298 0.00620702 4117 1518017400 2018.02.07 15:30 9.66439000 9.66885000 9.66175000 9.67063000 9.67172984 0.00626804 3302 1518019200 2018.02.07 16:00 9.66893000 9.66202000 9.66141000 9.67073000 9.67080509 0.00674721 4959 1518021000 2018.02.07 16:30 9.66212000 9.64952000 9.64650000 9.66893000 9.66877794 0.00859765 7248 1518022800 2018.02.07 17:00 9.64952000 9.65205000 9.64413000 9.65843000 9.66718480 0.00973753 7056 1518024600 2018.02.07 17:30 9.65290000 9.66263000 9.65290000 9.67468000 9.66675101 0.00971963 8594 1518026400 2018.02.07 18:00 9.66293000 9.67105000 9.66073000 9.67628000 9.66716044 0.00947154 9663 1518028200 2018.02.07 18:30 9.67116000 9.67414000 9.66870000 9.67969000 9.66782516 0.00943706 5219 1518030000 2018.02.07 19:00 9.67414000 9.67627000 9.66812000 9.68133000 9.66862943 0.00938741 3828 1518031800 2018.02.07 19:30 9.67627000 9.68829000 9.67593000 9.68952000 9.67050187 0.00998256 2655 1518033600 2018.02.07 20:00 9.68839000 9.68023000 9.67365000 9.68839000 9.67142835 0.00961981 2925 1518035400 2018.02.07 20:30 9.68033000 9.67723000 9.67543000 9.68381000 9.67198089 0.00964912 1248 1518037200 2018.02.07 21:00 9.67723000 9.68332000 9.67332000 9.68705000 9.67306081 0.01016913 1262 1518039000 2018.02.07 21:30 9.68332000 9.68791000 9.67732000 9.69189000 9.67447502 0.01107409 916 1518040800 2018.02.07 22:00 9.68779000 9.68262000 9.68051000 9.69146000 9.67525073 0.01135114 1382 1518042600 2018.02.07 22:30 9.68263000 9.68962000 9.68257000 9.69229000 9.67661923 0.01214791 607 1518044400 2018.02.07 23:00 9.68955000 9.69959000 9.68713000 9.70340000 9.67880692 0.01380008 1641 1518046200 2018.02.07 23:30 9.69959000 9.69193000 9.68924000 9.71694000 9.68005674 0.01447701 2317 1518048000 2018.02.08 00:00 9.69100000 9.69548000 9.69100000 9.69603000 9.68152562 0.01501090 166 1518049800 2018.02.08 00:30 9.69566000 9.69538000 9.69448000 9.70143000 9.68284509 0.01502557 664 1518051600 2018.02.08 01:00 9.69493000 9.69719000 9.69491000 9.70563000 9.68421127 0.01518792 680 1518053400 2018.02.08 01:30 9.69719000 9.69572000 9.69492000 9.69992000 9.68530734 0.01531646 356 1518055200 2018.02.08 02:00 9.69572000 9.69572000 9.69520000 9.69742000 9.68629902 0.01482765 428 1518057000 2018.02.08 02:30 9.69572000 9.69664000 9.69515000 9.70232000 9.68728388 0.01271960 665 1518058800 2018.02.08 03:00 9.69664000 9.70038000 9.69549000 9.70083000 9.68853113 0.01050662 656 1518060600 2018.02.08 03:30 9.70038000 9.70018000 9.69904000 9.70816000 9.68964054 0.00916209 541 1518062400 2018.02.08 04:00 9.70018000 9.70832000 9.69908000 9.70878000 9.69141954 0.00911705 435 1518064200 2018.02.08 04:30 9.70832000 9.70798000 9.70115000 9.71019000 9.69299672 0.00899907 508 1518066000 2018.02.08 05:00 9.70798000 9.71318000 9.70615000 9.71680000 9.69491894 0.00926672 545 1518067800 2018.02.08 05:30 9.71318000 9.71717000 9.71273000 9.71846000 9.69703809 0.01045139 968 1518069600 2018.02.08 06:00 9.71721000 9.71610000 9.71163000 9.71773000 9.69885351 0.01070472 635 1518071400 2018.02.08 06:30 9.71626000 9.71683000 9.71435000 9.71713000 9.70056556 0.01038613 451 1518073200 2018.02.08 07:00 9.71683000 9.71004000 9.70791000 9.71767000 9.70146788 0.00988443 857 1518075000 2018.02.08 07:30 9.70988000 9.70911000 9.70682000 9.71396000 9.70219571 0.00955228 601 1518076800 2018.02.08 08:00 9.70889000 9.70843000 9.70743000 9.71044000 9.70278945 0.00855161 1066 1518078600 2018.02.08 08:30 9.70843000 9.70868000 9.70644000 9.71262000 9.70335045 0.00805745 1808 1518080400 2018.02.08 09:00 9.70861000 9.69663000 9.69460000 9.71178000 9.70271041 0.00823314 3761 1518082200 2018.02.08 09:30 9.69633000 9.69643000 9.68953000 9.70343000 9.70211228 0.00813515 4410 1518084000 2018.02.08 10:00 9.69643000 9.69033000 9.68963000 9.70363000 9.70099015 0.00874457 5591 1518085800 2018.02.08 10:30 9.69013000 9.69732000 9.68972000 9.69885000 9.70064062 0.00882478 6961 1518087600 2018.02.08 11:00 9.69732000 9.70473000 9.69732000 9.70863000 9.70103008 0.00867561 3258 1518089400 2018.02.08 11:30 9.70459000 9.70347000 9.69626000 9.71173000 9.70126245 0.00850983 3816 1518091200 2018.02.08 12:00 9.70359000 9.70311000 9.69898000 9.70643000 9.70143841 0.00834737 3702 1518093000 2018.02.08 12:30 9.70311000 9.68099000 9.67723000 9.70509000 9.69949094 0.01024874 4510 1518094800 2018.02.08 13:00 9.68099000 9.68176000 9.67547000 9.68913000 9.69780228 0.01171500 3622 1518096600 2018.02.08 13:30 9.68176000 9.68109000 9.66999000 9.68423000 9.69621064 0.01298775 3219 1518098400 2018.02.08 14:00 9.68114000 9.67227000 9.66875000 9.68413000 9.69393058 0.01469879 3806 1518100200 2018.02.08 14:30 9.67227000 9.67381000 9.67117000 9.68161000 9.69201433 0.01580542 3631 1518102000 2018.02.08 15:00 9.67381000 9.67993000 9.67381000 9.68903000 9.69086344 0.01576265 6050 1518103800 2018.02.08 15:30 9.67962000 9.67403000 9.67203000 9.68263000 9.68926026 0.01564216 3348 1518105600 2018.02.08 16:00 9.67403000 9.66566000 9.66466000 9.67443000 9.68701261 0.01603645 4294 1518107400 2018.02.08 16:30 9.66566000 9.68423000 9.66528000 9.68453000 9.68674760 0.01467444 5408 1518109200 2018.02.08 17:00 9.68413000 9.69599000 9.68103000 9.69839000 9.68762783 0.01366852 11357 1518111000 2018.02.08 17:30 9.69599000 9.70403000 9.69243000 9.71177000 9.68918994 0.01310643 10279 1518112800 2018.02.08 18:00 9.70363000 9.73065000 9.69163000 9.73082000 9.69313852 0.01544292 12488 1518114600 2018.02.08 18:30 9.73065000 9.70354000 9.69973000 9.73193000 9.69412914 0.01539593 8355 1518116400 2018.02.08 19:00 9.70365000 9.70773000 9.70113000 9.71935000 9.69542446 0.01594734 3868 1518118200 2018.02.08 19:30 9.70783000 9.70882000 9.70074000 9.71327000 9.69670022 0.01652752 3078 1518120000 2018.02.08 20:00 9.70899000 9.71075000 9.70634000 9.71633000 9.69803830 0.01709297 3412 1518121800 2018.02.08 20:30 9.71086000 9.69705000 9.69640000 9.71830000 9.69794417 0.01706714 2538 1518123600 2018.02.08 21:00 9.69713000 9.70421000 9.69580000 9.70466000 9.69854092 0.01723423 1799 1518125400 2018.02.08 21:30 9.70436000 9.70718000 9.70360000 9.70760000 9.69936369 0.01757180 4792 1518127200 2018.02.08 22:00 9.70718000 9.71033000 9.70596000 9.71053000 9.70040810 0.01808302 23599 1518129000 2018.02.08 22:30 9.71033000 9.71473000 9.70893000 9.71693000 9.70177209 0.01827428 5201 1518130800 2018.02.08 23:00 9.71473000 9.70610000 9.70381000 9.71493000 9.70218427 0.01786869 1606 1518132600 2018.02.08 23:30 9.70569000 9.70467000 9.70192000 9.70689000 9.70242101 0.01730576 255 1518134400 2018.02.09 00:00 9.70026000 9.69648000 9.68216000 9.70026000 9.70185520 0.01588220 56 1518136200 2018.02.09 00:30 9.69658000 9.70830000 9.69376000 9.70830000 9.70246899 0.01472291 415 1518138000 2018.02.09 01:00 9.70842000 9.70192000 9.69898000 9.70884000 9.70241670 0.01383162 1060 1518139800 2018.02.09 01:30 9.70192000 9.70481000 9.70123000 9.70758000 9.70264464 0.01228544 598 1518141600 2018.02.09 02:00 9.70497000 9.70432000 9.70278000 9.70882000 9.70280419 0.00904765 1020 1518143400 2018.02.09 02:30 9.70419000 9.70693000 9.69961000 9.70869000 9.70319713 0.00792265 698 1518145200 2018.02.09 03:00 9.70717000 9.70931000 9.70572000 9.71112000 9.70377931 0.00760542 504 1518147000 2018.02.09 03:30 9.70942000 9.71169000 9.70509000 9.71572000 9.70453271 0.00748102 797 1518148800 2018.02.09 04:00 9.71188000 9.71396000 9.70967000 9.71489000 9.70543054 0.00482939 917 1518150600 2018.02.09 04:30 9.71391000 9.71585000 9.71073000 9.71776000 9.70642287 0.00509239 741 1518152400 2018.02.09 05:00 9.71584000 9.71375000 9.71270000 9.71804000 9.70712069 0.00523775 524 1518154200 2018.02.09 05:30 9.71375000 9.71089000 9.71054000 9.71380000 9.70747968 0.00526694 478 1518156000 2018.02.09 06:00 9.71080000 9.71114000 9.71044000 9.71120000 9.70782828 0.00527797 255 1518157800 2018.02.09 06:30 9.71110000 9.71148000 9.71085000 9.71162000 9.70817606 0.00473674 310 1518159600 2018.02.09 07:00 9.71158000 9.71015000 9.70997000 9.71180000 9.70836406 0.00465656 388 1518161400 2018.02.09 07:30 9.71015000 9.70823000 9.70704000 9.71071000 9.70835129 0.00465021 255 1518163200 2018.02.09 08:00 9.70813000 9.70573000 9.70352000 9.70964000 9.70810164 0.00468186 3235 1518165000 2018.02.09 08:30 9.70609000 9.68529000 9.68243000 9.71020000 9.70592910 0.00677437 1376 1518166800 2018.02.09 09:00 9.68536000 9.76465000 9.68500000 9.78483000 9.71152157 0.01429309 6603 1518168600 2018.02.09 09:30 9.76453000 9.77553000 9.75836000 9.77653000 9.71761761 0.02048389 5375 1518170400 2018.02.09 10:00 9.77553000 9.78023000 9.77503000 9.78744000 9.72358070 0.02505486 5714 1518172200 2018.02.09 10:30 9.78023000 9.77119000 9.76643000 9.78133000 9.72811492 0.02783348 4162 1518174000 2018.02.09 11:00 9.77130000 9.78512000 9.76691000 9.78603000 9.73354397 0.03108109 5716 1518175800 2018.02.09 11:30 9.78522000 9.79589000 9.78425000 9.79643000 9.73948169 0.03466402 3577 1518177600 2018.02.09 12:00 9.79589000 9.83887000 9.79393000 9.83920000 9.74894724 0.04223295 4947 1518179400 2018.02.09 12:30 9.83887000 9.83644000 9.83365000 9.87804000 9.75727989 0.04743928 10097 1518181200 2018.02.09 13:00 9.83644000 9.81095000 9.80309000 9.83893000 9.76239132 0.04900986 5068 1518183000 2018.02.09 13:30 9.81131000 9.82835000 9.80893000 9.83347000 9.76867310 0.05137910 5105 1518184800 2018.02.09 14:00 9.82816000 9.82743000 9.80863000 9.83290000 9.77426900 0.05289916 5526 1518186600 2018.02.09 14:30 9.82736000 9.79970000 9.79970000 9.82832000 9.77669100 0.05213257 5409 1518188400 2018.02.09 15:00 9.79993000 9.79782000 9.79603000 9.81237000 9.77870328 0.05081402 5475 1518190200 2018.02.09 15:30 9.79792000 9.77774000 9.77575000 9.80493000 9.77861154 0.04848497 8630 1518192000 2018.02.09 16:00 9.77774000 9.78113000 9.77693000 9.79283000 9.77885140 0.04610285 6667 1518193800 2018.02.09 16:30 9.78103000 9.76953000 9.76853000 9.79623000 9.77796364 0.04360342 6515 1518195600 2018.02.09 17:00 9.76902000 9.76850000 9.76252000 9.78483000 9.77706234 0.04100042 6354 1518197400 2018.02.09 17:30 9.76836000 9.76893000 9.76121000 9.77922000 9.77628784 0.03818301 7101 1518199200 2018.02.09 18:00 9.76873000 9.76078000 9.75487000 9.77403000 9.77481090 0.03539093 6473 1518201000 2018.02.09 18:30 9.76060000 9.76565000 9.75267000 9.76575000 9.77393843 0.02972652 3872 1518202800 2018.02.09 19:00 9.76566000 9.77218000 9.75986000 9.77817000 9.77377096 0.02975088 2863 1518204600 2018.02.09 19:30 9.77218000 9.78111000 9.76784000 9.78330000 9.77446992 0.02939777 1844 1518206400 2018.02.09 20:00 9.78091000 9.80624000 9.77994000 9.80624000 9.77749564 0.02854883 5995 1518208200 2018.02.09 20:30 9.80632000 9.79023000 9.78448000 9.80903000 9.77870844 0.02801259 1746 1518210000 2018.02.09 21:00 9.78939000 9.76830000 9.76063000 9.78952000 9.77771716 0.02856523 2227 1518211800 2018.02.09 21:30 9.76844000 9.79437000 9.76830000 9.79542000 9.77930314 0.02774639 1311 1518213600 2018.02.09 22:00 9.79422000 9.79208000 9.78713000 9.79503000 9.78051999 0.02400773 893 1518215400 2018.02.09 22:30 9.79204000 9.78033000 9.77927000 9.79486000 9.78050189 0.02050019 803 1518217200 2018.02.09 23:00 9.78033000 9.74393000 9.74254000 9.78053000 9.77701885 0.02180145 6791 1518219000 2018.02.09 23:30 9.74365000 9.75115000 9.74365000 9.75668000 9.77455515 0.01992664 309 1518393600 2018.02.12 00:00 9.75397000 9.76110000 9.75397000 9.77207000 9.77327371 0.01652466 413 1518395400 2018.02.12 00:30 9.76092000 9.76495000 9.75593000 9.76915000 9.77248098 0.01564172 3036 1518397200 2018.02.12 01:00 9.76495000 9.77214000 9.75538000 9.77446000 9.77244850 0.01458199 4155 1518399000 2018.02.12 01:30 9.77200000 9.77262000 9.76782000 9.77724000 9.77246484 0.01453305 838 1518400800 2018.02.12 02:00 9.77242000 9.77439000 9.76943000 9.77512000 9.77264818 0.01440505 633 1518402600 2018.02.12 02:30 9.77439000 9.77665000 9.77382000 9.77691000 9.77302931 0.01440425 494 1518404400 2018.02.12 03:00 9.77660000 9.77027000 9.77027000 9.77698000 9.77276652 0.01439047 458 1518406200 2018.02.12 03:30 9.77038000 9.77090000 9.76923000 9.77470000 9.77258875 0.01438071 271 1518408000 2018.02.12 04:00 9.77075000 9.77161000 9.76748000 9.77262000 9.77249554 0.01414758 455 1518409800 2018.02.12 04:30 9.77136000 9.76936000 9.76796000 9.77333000 9.77219692 0.01412116 409 1518411600 2018.02.12 05:00 9.76938000 9.76906000 9.76693000 9.77005000 9.77189816 0.01418060 253 1518413400 2018.02.12 05:30 9.76885000 9.76467000 9.76407000 9.76928000 9.77120977 0.01420384 384 1518415200 2018.02.12 06:00 9.76460000 9.76493000 9.76456000 9.76663000 9.77061169 0.01194377 364 1518417000 2018.02.12 06:30 9.76496000 9.76391000 9.76381000 9.76541000 9.76997344 0.01118358 178 1518418800 2018.02.12 07:00 9.76389000 9.76306000 9.76270000 9.76481000 9.76931501 0.01127962 437 1518420600 2018.02.12 07:30 9.76306000 9.76004000 9.75940000 9.76401000 9.76843168 0.00991710 549 1518422400 2018.02.12 08:00 9.76020000 9.76071000 9.75539000 9.76387000 9.76769628 0.00841173 1333 1518424200 2018.02.12 08:30 9.76108000 9.76578000 9.75897000 9.76624000 9.76751378 0.00788761 1369 1518426000 2018.02.12 09:00 9.76602000 9.75233000 9.74773000 9.76602000 9.76606770 0.00660239 4594 1518427800 2018.02.12 09:30 9.75225000 9.75253000 9.75007000 9.75596000 9.76477840 0.00657618 3160 1518429600 2018.02.12 10:00 9.75263000 9.76023000 9.75133000 9.76733000 9.76434522 0.00669747 4314 1518431400 2018.02.12 10:30 9.76013000 9.75278000 9.75227000 9.76563000 9.76324377 0.00742017 4807 1518433200 2018.02.12 11:00 9.75286000 9.75443000 9.74613000 9.76103000 9.76240436 0.00760403 5867 1518435000 2018.02.12 11:30 9.75433000 9.75723000 9.75195000 9.75983000 9.76191157 0.00745015 4101 1518436800 2018.02.12 12:00 9.75713000 9.76601000 9.75426000 9.76784000 9.76230189 0.00689988 3534 1518438600 2018.02.12 12:30 9.76568000 9.75683000 9.75245000 9.76568000 9.76178076 0.00625433 5163 1518440400 2018.02.12 13:00 9.75638000 9.75485000 9.75051000 9.75703000 9.76112069 0.00616949 1827 1518442200 2018.02.12 13:30 9.75490000 9.75703000 9.75343000 9.76022000 9.76073110 0.00583722 1917 1518444000 2018.02.12 14:00 9.75703000 9.75335000 9.75126000 9.76093000 9.76002814 0.00550310 2062 1518445800 2018.02.12 14:30 9.75335000 9.75129000 9.74953000 9.75433000 9.75919593 0.00536809 999 1518447600 2018.02.12 15:00 9.75129000 9.74465000 9.74163000 9.75129000 9.75781061 0.00571583 2340 1518449400 2018.02.12 15:30 9.74465000 9.74429000 9.74263000 9.74824000 9.75652293 0.00620866 1544 1518451200 2018.02.12 16:00 9.74429000 9.74926000 9.74135000 9.75165000 9.75583122 0.00611938 3836 1518453000 2018.02.12 16:30 9.74926000 9.74896000 9.73665000 9.75113000 9.75517682 0.00602110 5942 1518454800 2018.02.12 17:00 9.74896000 9.75703000 9.74484000 9.75800000 9.75535331 0.00578088 5933 1518456600 2018.02.12 17:30 9.75703000 9.73863000 9.73620000 9.75703000 9.75376062 0.00665153 8209 1518458400 2018.02.12 18:00 9.73829000 9.73153000 9.72483000 9.73942000 9.75164342 0.00809168 7588 1518460200 2018.02.12 18:30 9.73148000 9.72166000 9.72083000 9.73243000 9.74878785 0.01003001 3875 1518462000 2018.02.12 19:00 9.72166000 9.71933000 9.71543000 9.72303000 9.74598234 0.01225361 2781 1518463800 2018.02.12 19:30 9.71943000 9.72685000 9.71736000 9.72685000 9.74416021 0.01320877 1574 1518465600 2018.02.12 20:00 9.72694000 9.72896000 9.72611000 9.72904000 9.74271257 0.01340908 787 1518467400 2018.02.12 20:30 9.72906000 9.72520000 9.72520000 9.72973000 9.74104471 0.01408459 657 1518469200 2018.02.12 21:00 9.72531000 9.72993000 9.72402000 9.72993000 9.73998617 0.01418302 942 1518471000 2018.02.12 21:30 9.72993000 9.73037000 9.72923000 9.73135000 9.73907034 0.01396697 1084 1518472800 2018.02.12 22:00 9.73048000 9.72854000 9.72600000 9.73064000 9.73806745 0.01292507 603 1518474600 2018.02.12 22:30 9.72863000 9.72726000 9.72683000 9.73455000 9.73703817 0.01253553 1066 1518476400 2018.02.12 23:00 9.72732000 9.72814000 9.72623000 9.73035000 9.73619073 0.01208637 321 1518478200 2018.02.12 23:30 9.72821000 9.72661000 9.72648000 9.73139000 9.73527828 0.01134443 436 1518480000 2018.02.13 00:00 9.72443000 9.72744000 9.71933000 9.72851000 9.73453177 0.01070187 86 1518481800 2018.02.13 00:30 9.72739000 9.72840000 9.72637000 9.72890000 9.73394779 0.01005473 304 1518483600 2018.02.13 01:00 9.72822000 9.72840000 9.72820000 9.72910000 9.73341943 0.00977186 289 1518485400 2018.02.13 01:30 9.72840000 9.72932000 9.72836000 9.73160000 9.73302901 0.00944171 342 1518487200 2018.02.13 02:00 9.72932000 9.72863000 9.72863000 9.73103000 9.73261006 0.00866299 467 1518489000 2018.02.13 02:30 9.72863000 9.71993000 9.71982000 9.72953000 9.73140243 0.00791964 822 1518490800 2018.02.13 03:00 9.71993000 9.72149000 9.71993000 9.72440000 9.73045839 0.00529140 725 1518492600 2018.02.13 03:30 9.72149000 9.72384000 9.72032000 9.72384000 9.72982807 0.00472999 617 1518494400 2018.02.13 04:00 9.72384000 9.72027000 9.72004000 9.72417000 9.72891778 0.00455049 408 1518496200 2018.02.13 04:30 9.72032000 9.72268000 9.71935000 9.72417000 9.72832370 0.00412303 631 1518498000 2018.02.13 05:00 9.72268000 9.72213000 9.71932000 9.72321000 9.72773383 0.00356912 411 1518499800 2018.02.13 05:30 9.72213000 9.72310000 9.71932000 9.72392000 9.72729251 0.00353070 879 1518501600 2018.02.13 06:00 9.72310000 9.72232000 9.71934000 9.72415000 9.72681894 0.00350415 682 1518503400 2018.02.13 06:30 9.72208000 9.72382000 9.72154000 9.72513000 9.72653332 0.00346420 694 1518505200 2018.02.13 07:00 9.72404000 9.72870000 9.72332000 9.73065000 9.72673967 0.00347835 444 1518507000 2018.02.13 07:30 9.72870000 9.73083000 9.72719000 9.73119000 9.72712923 0.00364993 677 1518508800 2018.02.13 08:00 9.73081000 9.72501000 9.72425000 9.73266000 9.72692740 0.00357718 1047 1518510600 2018.02.13 08:30 9.72517000 9.73177000 9.72415000 9.73208000 9.72738860 0.00391944 926 1518512400 2018.02.13 09:00 9.73183000 9.72573000 9.72293000 9.73232000 9.72723064 0.00386087 2418 1518514200 2018.02.13 09:30 9.72563000 9.71644000 9.70913000 9.73037000 9.72620296 0.00414801 5118 1518516000 2018.02.13 10:00 9.71636000 9.72177000 9.71469000 9.72842000 9.72578077 0.00412864 7037 1518517800 2018.02.13 10:30 9.72177000 9.71880000 9.71115000 9.72179000 9.72511593 0.00418861 4750 1518519600 2018.02.13 11:00 9.71888000 9.71966000 9.71578000 9.72389000 9.72459632 0.00417235 4561 1518521400 2018.02.13 11:30 9.71972000 9.72273000 9.71853000 9.73283000 9.72441858 0.00401281 5287 1518523200 2018.02.13 12:00 9.72283000 9.72253000 9.71766000 9.72403000 9.72423871 0.00387041 4575 1518525000 2018.02.13 12:30 9.72243000 9.73363000 9.72093000 9.73812000 9.72513312 0.00446482 7464 1518526800 2018.02.13 13:00 9.73353000 9.73793000 9.72937000 9.73933000 9.72635187 0.00548068 4067 1518528600 2018.02.13 13:30 9.73813000 9.74853000 9.73394000 9.75233000 9.72846407 0.00778498 3825 1518530400 2018.02.13 14:00 9.74833000 9.74696000 9.74443000 9.74983000 9.73022559 0.00904000 2482 1518532200 2018.02.13 14:30 9.74696000 9.73915000 9.73825000 9.74773000 9.73107553 0.00933979 3357 1518534000 2018.02.13 15:00 9.73914000 9.74363000 9.73858000 9.74544000 9.73227120 0.00985600 4405 1518535800 2018.02.13 15:30 9.74373000 9.75121000 9.73895000 9.75213000 9.73407489 0.01096834 4760 1518537600 2018.02.13 16:00 9.75121000 9.75513000 9.75005000 9.75833000 9.73608014 0.01212888 3600 1518539400 2018.02.13 16:30 9.75513000 9.76059000 9.75243000 9.76463000 9.73841441 0.01358751 9694 1518541200 2018.02.13 17:00 9.76063000 9.74626000 9.74089000 9.76173000 9.73916161 0.01373929 6309 1518543000 2018.02.13 17:30 9.74626000 9.75403000 9.74221000 9.75743000 9.74057765 0.01439093 9424 1518544800 2018.02.13 18:00 9.75463000 9.75283000 9.75003000 9.75733000 9.74174454 0.01452970 7539 1518546600 2018.02.13 18:30 9.75223000 9.74353000 9.74353000 9.75341000 9.74191458 0.01440768 1534 1518548400 2018.02.13 19:00 9.74373000 9.74193000 9.74063000 9.74403000 9.74191605 0.01394608 886 1518550200 2018.02.13 19:30 9.74183000 9.74212000 9.74062000 9.74323000 9.74193548 0.01273235 547 1518552000 2018.02.13 20:00 9.74211000 9.74133000 9.74083000 9.74331000 9.74187781 0.01190414 588 1518553800 2018.02.13 20:30 9.74133000 9.73540000 9.72891000 9.74173000 9.74126088 0.01084684 1123 1518555600 2018.02.13 21:00 9.73582000 9.73432000 9.72985000 9.73593000 9.74059984 0.00995275 700 1518557400 2018.02.13 21:30 9.73431000 9.72603000 9.72432000 9.73993000 9.73921224 0.01009379 667 1518559200 2018.02.13 22:00 9.72637000 9.72792000 9.72063000 9.72846000 9.73813679 0.01019380 859 1518561000 2018.02.13 22:30 9.72792000 9.72781000 9.72574000 9.72804000 9.73715328 0.01088269 289 1518562800 2018.02.13 23:00 9.72786000 9.72075000 9.71978000 9.73226000 9.73559107 0.01222112 1820 1518564600 2018.02.13 23:30 9.72079000 9.72114000 9.71439000 9.72482000 9.73421477 0.01292741 702 1518566400 2018.02.14 00:00 9.72258000 9.72038000 9.71813000 9.72539000 9.73289718 0.01355121 79 1518568200 2018.02.14 00:30 9.72026000 9.72105000 9.71949000 9.72769000 9.73176887 0.01422393 255 1518570000 2018.02.14 01:00 9.72096000 9.72001000 9.70798000 9.72721000 9.73064898 0.01468306 5098 1518571800 2018.02.14 01:30 9.72003000 9.72383000 9.71957000 9.72800000 9.72999955 0.01427995 387 1518573600 2018.02.14 02:00 9.72383000 9.72365000 9.72204000 9.72506000 9.72939483 0.01341107 436 1518575400 2018.02.14 02:30 9.72373000 9.72432000 9.72320000 9.72632000 9.72891152 0.01164719 531 1518577200 2018.02.14 03:00 9.72432000 9.72820000 9.72345000 9.72830000 9.72884375 0.01099969 498 1518579000 2018.02.14 03:30 9.72841000 9.72332000 9.72237000 9.72841000 9.72831768 0.00960665 397 1518580800 2018.02.14 04:00 9.72332000 9.72345000 9.72332000 9.72401000 9.72785409 0.00798977 656 1518582600 2018.02.14 04:30 9.72345000 9.72332000 9.72082000 9.72385000 9.72742227 0.00724365 559 1518584400 2018.02.14 05:00 9.72307000 9.71971000 9.71938000 9.72332000 9.72668777 0.00663045 585 1518586200 2018.02.14 05:30 9.71971000 9.71293000 9.71263000 9.71971000 9.72537751 0.00621811 669 1518588000 2018.02.14 06:00 9.71293000 9.71388000 9.71166000 9.71423000 9.72428251 0.00545831 388 1518589800 2018.02.14 06:30 9.71388000 9.71296000 9.71245000 9.71395000 9.72320417 0.00521840 96 1518591600 2018.02.14 07:00 9.71296000 9.71267000 9.71259000 9.71396000 9.72220092 0.00489094 145 1518593400 2018.02.14 07:30 9.71271000 9.71193000 9.71193000 9.71311000 9.72122274 0.00513887 362 1518595200 2018.02.14 08:00 9.71193000 9.71179000 9.70979000 9.71244000 9.72032438 0.00519266 204 1518597000 2018.02.14 08:30 9.71156000 9.71820000 9.70383000 9.71820000 9.72012206 0.00490349 607 1518598800 2018.02.14 09:00 9.71820000 9.71460000 9.71051000 9.71933000 9.71959615 0.00497152 3054 1518600600 2018.02.14 09:30 9.71473000 9.71383000 9.71173000 9.72063000 9.71904699 0.00505750 8416 1518602400 2018.02.14 10:00 9.71383000 9.70311000 9.70216000 9.72133000 9.71752918 0.00606815 9014 1518604200 2018.02.14 10:30 9.70254000 9.71613000 9.69941000 9.71977000 9.71739593 0.00602786 7834 1518606000 2018.02.14 11:00 9.71599000 9.71785000 9.70977000 9.72323000 9.71743917 0.00599983 7499 1518607800 2018.02.14 11:30 9.71785000 9.72135000 9.71475000 9.72473000 9.71781163 0.00590917 4071 1518609600 2018.02.14 12:00 9.72154000 9.72103000 9.71350000 9.72505000 9.71811814 0.00584662 4989 1518611400 2018.02.14 12:30 9.72113000 9.72578000 9.71883000 9.73265000 9.71884784 0.00607606 4865 1518613200 2018.02.14 13:00 9.72578000 9.72251000 9.72117000 9.72976000 9.71919662 0.00588340 3602 1518615000 2018.02.14 13:30 9.72261000 9.71553000 9.71413000 9.72421000 9.71884742 0.00572403 2288 1518616800 2018.02.14 14:00 9.71527000 9.71715000 9.71182000 9.71902000 9.71868576 0.00557280 2522 1518618600 2018.02.14 14:30 9.71726000 9.71434000 9.71235000 9.71869000 9.71827188 0.00536303 3009 1518620400 2018.02.14 15:00 9.71434000 9.71342000 9.71159000 9.71802000 9.71780979 0.00524722 4437 1518622200 2018.02.14 15:30 9.71272000 9.74363000 9.71186000 9.76680000 9.72026886 0.00832412 16797 1518624000 2018.02.14 16:00 9.74373000 9.75788000 9.73960000 9.76373000 9.72385087 0.01256434 10039 1518625800 2018.02.14 16:30 9.75788000 9.74755000 9.74053000 9.75955000 9.72610793 0.01406822 11184 1518627600 2018.02.14 17:00 9.74770000 9.72961000 9.72580000 9.75061000 9.72644146 0.01387240 8871 1518629400 2018.02.14 17:30 9.72961000 9.72124000 9.71912000 9.73214000 9.72594609 0.01339536 9114 1518631200 2018.02.14 18:00 9.72164000 9.72348000 9.71658000 9.73138000 9.72571122 0.01297495 8984 1518633000 2018.02.14 18:30 9.72348000 9.72383000 9.72123000 9.73140000 9.72553206 0.01283881 3077 1518634800 2018.02.14 19:00 9.72383000 9.72573000 9.71912000 9.72763000 9.72555091 0.01260671 1728 1518636600 2018.02.14 19:30 9.72556000 9.72313000 9.72273000 9.73033000 9.72532035 0.01232030 1403 1518638400 2018.02.14 20:00 9.72313000 9.71583000 9.71303000 9.72373000 9.72441650 0.01147148 2013 1518640200 2018.02.14 20:30 9.71583000 9.71613000 9.71423000 9.71893000 9.72362731 0.01152831 3322 1518642000 2018.02.14 21:00 9.71623000 9.71443000 9.71264000 9.71836000 9.72275138 0.01175041 1402 1518643800 2018.02.14 21:30 9.71433000 9.70793000 9.70680000 9.71463000 9.72133982 0.01242971 1564 1518645600 2018.02.14 22:00 9.70783000 9.70253000 9.70143000 9.70783000 9.71954841 0.01347732 1216 1518647400 2018.02.14 22:30 9.70243000 9.70313000 9.70203000 9.70693000 9.71798475 0.01425243 1112 1518649200 2018.02.14 23:00 9.70323000 9.70617000 9.70263000 9.70617000 9.71685954 0.01474583 671 1518651000 2018.02.14 23:30 9.70548000 9.70375000 9.70234000 9.70613000 9.71561101 0.01538520 356 1518652800 2018.02.15 00:00 9.70454000 9.70424000 9.69652000 9.70908000 9.71452805 0.01592204 114 1518654600 2018.02.15 00:30 9.70404000 9.70494000 9.70036000 9.70822000 9.71361491 0.01636736 461 1518656400 2018.02.15 01:00 9.70529000 9.70325000 9.70199000 9.70670000 9.71262777 0.01687333 421 1518658200 2018.02.15 01:30 9.70325000 9.70300000 9.70202000 9.70333000 9.71171084 0.01580956 242 1518660000 2018.02.15 02:00 9.70300000 9.70392000 9.70273000 9.70593000 9.71096886 0.01227308 234 1518661800 2018.02.15 02:30 9.70388000 9.70436000 9.70204000 9.70514000 9.71033944 0.00936148 369 1518663600 2018.02.15 03:00 9.70436000 9.70433000 9.70113000 9.70473000 9.70976711 0.00846716 681 1518665400 2018.02.15 03:30 9.70413000 9.69993000 9.69927000 9.70463000 9.70883025 0.00840866 251 1518667200 2018.02.15 04:00 9.69993000 9.69983000 9.69943000 9.70023000 9.70797308 0.00801417 85 1518669000 2018.02.15 04:30 9.69983000 9.69573000 9.69529000 9.70033000 9.70680707 0.00764898 180 1518670800 2018.02.15 05:00 9.69573000 9.69673000 9.69563000 9.69703000 9.70584735 0.00666396 73 1518672600 2018.02.15 05:30 9.69683000 9.69243000 9.69003000 9.69733000 9.70456951 0.00597643 303 1518674400 2018.02.15 06:00 9.69243000 9.69065000 9.69034000 9.69243000 9.70324384 0.00602646 121 1518676200 2018.02.15 06:30 9.69065000 9.68393000 9.68393000 9.69073000 9.70140443 0.00653864 816 1518678000 2018.02.15 07:00 9.68393000 9.68257000 9.68165000 9.68466000 9.69961067 0.00699955 265 1518679800 2018.02.15 07:30 9.68255000 9.68264000 9.68240000 9.68296000 9.69799442 0.00765779 84 1518681600 2018.02.15 08:00 9.68264000 9.68332000 9.68193000 9.68433000 9.69659685 0.00829401 347 1518683400 2018.02.15 08:30 9.68332000 9.68653000 9.68124000 9.68880000 9.69563811 0.00852483 783 1518685200 2018.02.15 09:00 9.68624000 9.69593000 9.68466000 9.69803000 9.69566591 0.00819183 6489 1518687000 2018.02.15 09:30 9.69563000 9.70139000 9.69423000 9.70733000 9.69621106 0.00808880 9230 1518688800 2018.02.15 10:00 9.70139000 9.69455000 9.69232000 9.70779000 9.69605286 0.00788308 9800 1518690600 2018.02.15 10:30 9.69457000 9.71589000 9.69236000 9.71956000 9.69794211 0.00902588 8025 1518692400 2018.02.15 11:00 9.71579000 9.73113000 9.71482000 9.73487000 9.70110286 0.01217774 4050 1518694200 2018.02.15 11:30 9.73103000 9.72643000 9.72223000 9.73123000 9.70351497 0.01407231 2339 1518696000 2018.02.15 12:00 9.72643000 9.73041000 9.72196000 9.73182000 9.70607640 0.01609618 2088 1518697800 2018.02.15 12:30 9.73041000 9.72363000 9.72242000 9.73500000 9.70774817 0.01715960 3219 1518699600 2018.02.15 13:00 9.72363000 9.72197000 9.71887000 9.72699000 9.70910263 0.01794380 2837 1518701400 2018.02.15 13:30 9.72207000 9.73167000 9.72032000 9.73349000 9.71125191 0.01930045 2977 1518703200 2018.02.15 14:00 9.73167000 9.73173000 9.72723000 9.73426000 9.71320220 0.02037857 2885 1518705000 2018.02.15 14:30 9.73177000 9.73063000 9.72867000 9.73583000 9.71486199 0.02096476 2555 1518706800 2018.02.15 15:00 9.73053000 9.73424000 9.73043000 9.74043000 9.71670752 0.02164344 3087 1518708600 2018.02.15 15:30 9.73424000 9.74475000 9.73424000 9.75813000 9.71937823 0.02269011 4394 1518710400 2018.02.15 16:00 9.74465000 9.74231000 9.73794000 9.74885000 9.72156221 0.02300175 2534 1518712200 2018.02.15 16:30 9.74231000 9.73669000 9.73164000 9.74682000 9.72300295 0.02205913 5031 1518714000 2018.02.15 17:00 9.73669000 9.72903000 9.72580000 9.74559000 9.72357695 0.02029531 8414 1518715800 2018.02.15 17:30 9.72833000 9.74223000 9.72825000 9.74416000 9.72535343 0.01884802 8182 1518717600 2018.02.15 18:00 9.74233000 9.73343000 9.73193000 9.75032000 9.72612263 0.01650730 7906 1518719400 2018.02.15 18:30 9.73333000 9.72783000 9.72546000 9.73673000 9.72628524 0.01393660 3477 1518721200 2018.02.15 19:00 9.72783000 9.72709000 9.71498000 9.72783000 9.72636188 0.01216367 3239 1518723000 2018.02.15 19:30 9.72709000 9.71486000 9.71327000 9.72843000 9.72526646 0.01137228 3187 1518724800 2018.02.15 20:00 9.71486000 9.71804000 9.71183000 9.71817000 9.72457823 0.00955722 1284 1518726600 2018.02.15 20:30 9.71787000 9.71548000 9.71366000 9.71983000 9.72371173 0.01006457 1293 1518728400 2018.02.15 21:00 9.71548000 9.71527000 9.71293000 9.71841000 9.72290776 0.01053914 2770 1518730200 2018.02.15 21:30 9.71527000 9.70753000 9.70643000 9.71612000 9.72144321 0.01179681 1582 1518732000 2018.02.15 22:00 9.70753000 9.70423000 9.70262000 9.70948000 9.71980386 0.01302533 1948 1518733800 2018.02.15 22:30 9.70433000 9.70978000 9.70416000 9.71071000 9.71884920 0.01365933 493 1518735600 2018.02.15 23:00 9.70989000 9.70753000 9.70653000 9.71053000 9.71777118 0.01440101 592 1518737400 2018.02.15 23:30 9.70743000 9.70766000 9.70553000 9.70976000 9.71680821 0.01469008 1340 1518739200 2018.02.16 00:00 9.70636000 9.70889000 9.70636000 9.71015000 9.71605410 0.01474853 32 1518741000 2018.02.16 00:30 9.70883000 9.70672000 9.70657000 9.70978000 9.71516514 0.01490115 201 1518742800 2018.02.16 01:00 9.70727000 9.70999000 9.70538000 9.71443000 9.71467227 0.01451413 6266 1518744600 2018.02.16 01:30 9.70987000 9.70943000 9.70864000 9.71061000 9.71417300 0.01307948 188 1518746400 2018.02.16 02:00 9.70935000 9.70934000 9.70917000 9.70956000 9.71371272 0.01164125 115 1518748200 2018.02.16 02:30 9.70935000 9.70941000 9.70924000 9.70953000 9.71330293 0.01057515 141 1518750000 2018.02.16 03:00 9.70949000 9.70954000 9.70928000 9.70968000 9.71294456 0.01006551 223 1518751800 2018.02.16 03:30 9.70955000 9.71037000 9.70948000 9.71057000 9.71269936 0.00767534 242 1518753600 2018.02.16 04:00 9.71037000 9.71018000 9.70716000 9.71499000 9.71245942 0.00611900 603 1518755400 2018.02.16 04:30 9.71021000 9.71669000 9.70996000 9.71686000 9.71286234 0.00524778 432 1518757200 2018.02.16 05:00 9.71663000 9.71684000 9.71463000 9.71733000 9.71324116 0.00445506 222 1518759000 2018.02.16 05:30 9.71684000 9.71519000 9.71426000 9.71686000 9.71342676 0.00456157 184 1518760800 2018.02.16 06:00 9.71519000 9.71394000 9.71265000 9.71780000 9.71347564 0.00447503 814 1518762600 2018.02.16 06:30 9.71394000 9.71425000 9.71335000 9.71533000 9.71354939 0.00450320 584 1518764400 2018.02.16 07:00 9.71451000 9.71385000 9.71365000 9.71512000 9.71357802 0.00450631 267 1518766200 2018.02.16 07:30 9.71373000 9.71423000 9.71373000 9.71553000 9.71364012 0.00433996 472 1518768000 2018.02.16 08:00 9.71413000 9.71132000 9.71129000 9.71543000 9.71341915 0.00369767 1119 1518769800 2018.02.16 08:30 9.71186000 9.70823000 9.70763000 9.71313000 9.71292495 0.00351966 1119 1518771600 2018.02.16 09:00 9.70807000 9.69926000 9.69824000 9.71115000 9.71162352 0.00404288 2227 1518773400 2018.02.16 09:30 9.69926000 9.69793000 9.69547000 9.70769000 9.71031938 0.00480952 3688 1518775200 2018.02.16 10:00 9.69793000 9.68933000 9.68673000 9.70043000 9.70832039 0.00670713 4589 1518777000 2018.02.16 10:30 9.68933000 9.68003000 9.67543000 9.68993000 9.70562607 0.00949908 3254 1518778800 2018.02.16 11:00 9.68003000 9.67442000 9.67173000 9.68496000 9.70265406 0.01225358 2743 1518780600 2018.02.16 11:30 9.67452000 9.67613000 9.66932000 9.67843000 9.70012796 0.01410175 2769 1518782400 2018.02.16 12:00 9.67603000 9.67607000 9.67189000 9.67893000 9.69783673 0.01553470 2285 1518784200 2018.02.16 12:30 9.67607000 9.69563000 9.67527000 9.69657000 9.69762656 0.01538635 2624 1518786000 2018.02.16 13:00 9.69573000 9.69623000 9.69104000 9.69826000 9.69749356 0.01519179 1691 1518787800 2018.02.16 13:30 9.69633000 9.69093000 9.68775000 9.69653000 9.69686845 0.01512766 1759 1518789600 2018.02.16 14:00 9.69103000 9.68870000 9.68768000 9.69371000 9.69609051 0.01509834 2250 1518791400 2018.02.16 14:30 9.68865000 9.68259000 9.68143000 9.68883000 9.69480474 0.01489260 2003 1518793200 2018.02.16 15:00 9.68273000 9.67542000 9.67338000 9.68513000 9.69295858 0.01493168 2936 1518795000 2018.02.16 15:30 9.67551000 9.68013000 9.67010000 9.68335000 9.69173681 0.01450313 4739 1518796800 2018.02.16 16:00 9.68023000 9.68643000 9.67551000 9.69038000 9.69123140 0.01371798 7801 1518798600 2018.02.16 16:30 9.68633000 9.67310000 9.67213000 9.68753000 9.68950460 0.01336325 6163 1518800400 2018.02.16 17:00 9.67301000 9.66353000 9.66191000 9.67844000 9.68703083 0.01346336 4399 1518802200 2018.02.16 17:30 9.66353000 9.65603000 9.65430000 9.66785000 9.68407837 0.01376499 6023 1518804000 2018.02.16 18:00 9.65595000 9.65119000 9.63863000 9.65643000 9.68094614 0.01427071 6790 1518805800 2018.02.16 18:30 9.65114000 9.65132000 9.65096000 9.66178000 9.67812460 0.01444086 2696 1518807600 2018.02.16 19:00 9.65123000 9.65382000 9.65107000 9.65386000 9.67580988 0.01468502 639 1518809400 2018.02.16 19:30 9.65382000 9.65788000 9.64483000 9.65810000 9.67410227 0.01439524 1219 1518811200 2018.02.16 20:00 9.65789000 9.65913000 9.65586000 9.66286000 9.67267634 0.01438641 1265 1518813000 2018.02.16 20:30 9.65913000 9.66432000 9.65532000 9.66432000 9.67188050 0.01443426 945 1518814800 2018.02.16 21:00 9.66438000 9.66358000 9.65868000 9.66701000 9.67108998 0.01457584 2109 1518816600 2018.02.16 21:30 9.66335000 9.66207000 9.66169000 9.66439000 9.67023093 0.01471503 874 1518818400 2018.02.16 22:00 9.66207000 9.65760000 9.65611000 9.66224000 9.66902798 0.01499514 738 1518820200 2018.02.16 22:30 9.65760000 9.65189000 9.65133000 9.65927000 9.66739580 0.01429777 391 1518822000 2018.02.16 23:00 9.65168000 9.65215000 9.65044000 9.65314000 9.66594382 0.01314515 310 1518823800 2018.02.16 23:30 9.65215000 9.65140000 9.64960000 9.65263000 9.66455869 0.01220677 185 1518998400 2018.02.19 00:00 9.65490000 9.65062000 9.64875000 9.65920000 9.66323120 0.01118507 72 1519000200 2018.02.19 00:30 9.65070000 9.64536000 9.64099000 9.65115000 9.66152918 0.01074341 242 1519002000 2018.02.19 01:00 9.64634000 9.64760000 9.64392000 9.64913000 9.66020259 0.01050766 569 1519003800 2018.02.19 01:30 9.64756000 9.64533000 9.64358000 9.64790000 9.65878615 0.00975527 370 1519005600 2018.02.19 02:00 9.64550000 9.64521000 9.64373000 9.64790000 9.65749318 0.00764575 756 1519007400 2018.02.19 02:30 9.64539000 9.63857000 9.63371000 9.64751000 9.65569098 0.00726539 1077 1519009200 2018.02.19 03:00 9.63859000 9.65159000 9.63753000 9.65238000 9.65530041 0.00696235 1393 1519011000 2018.02.19 03:30 9.65154000 9.64621000 9.64293000 9.65218000 9.65443465 0.00694309 664 1519012800 2018.02.19 04:00 9.64628000 9.65051000 9.64489000 9.65091000 9.65406088 0.00685567 483 1519014600 2018.02.19 04:30 9.65058000 9.64823000 9.64414000 9.65089000 9.65350556 0.00682015 690 1519016400 2018.02.19 05:00 9.64843000 9.64882000 9.64731000 9.64969000 9.65305931 0.00681003 639 1519018200 2018.02.19 05:30 9.64893000 9.64949000 9.64744000 9.65151000 9.65271938 0.00670046 603 1519020000 2018.02.19 06:00 9.64949000 9.64907000 9.64883000 9.65011000 9.65237182 0.00651304 578 1519021800 2018.02.19 06:30 9.64907000 9.64803000 9.64723000 9.64907000 9.65195831 0.00587975 542 1519023600 2018.02.19 07:00 9.64813000 9.64843000 9.64783000 9.64953000 9.65162228 0.00518077 491 1519025400 2018.02.19 07:30 9.64863000 9.64953000 9.64813000 9.64973000 9.65142302 0.00452871 577 1519027200 2018.02.19 08:00 9.64933000 9.64893000 9.64793000 9.64973000 9.65118559 0.00418433 754 1519029000 2018.02.19 08:30 9.64893000 9.64933000 9.64803000 9.65003000 9.65100886 0.00407912 800 1519030800 2018.02.19 09:00 9.64913000 9.63886000 9.63407000 9.65053000 9.64985183 0.00415962 2366 1519032600 2018.02.19 09:30 9.63886000 9.64097000 9.63487000 9.64419000 9.64900594 0.00413233 2747 1519034400 2018.02.19 10:00 9.64097000 9.65583000 9.63899000 9.65643000 9.64965585 0.00468194 2849 1519036200 2018.02.19 10:30 9.65593000 9.65602000 9.64753000 9.65945000 9.65026196 0.00506025 1954 1519038000 2018.02.19 11:00 9.65598000 9.66793000 9.65598000 9.66899000 9.65194463 0.00696142 1312 1519039800 2018.02.19 11:30 9.66793000 9.66695000 9.66184000 9.67206000 9.65337371 0.00808363 2966 1519041600 2018.02.19 12:00 9.66704000 9.66203000 9.66069000 9.67023000 9.65419812 0.00841058 3336 1519043400 2018.02.19 12:30 9.66193000 9.66253000 9.65706000 9.66463000 9.65499163 0.00813458 1920 1519045200 2018.02.19 13:00 9.66216000 9.66091000 9.66033000 9.66863000 9.65555529 0.00839935 1833 1519047000 2018.02.19 13:30 9.66095000 9.66714000 9.66034000 9.66714000 9.65665859 0.00887107 951 1519048800 2018.02.19 14:00 9.66706000 9.66303000 9.66113000 9.66735000 9.65726539 0.00907221 1488 1519050600 2018.02.19 14:30 9.66313000 9.65423000 9.65201000 9.66323000 9.65697631 0.00878137 2088 1519052400 2018.02.19 15:00 9.65423000 9.65449000 9.65237000 9.66122000 9.65673952 0.00854792 2567 1519054200 2018.02.19 15:30 9.65449000 9.64537000 9.64451000 9.65449000 9.65565671 0.00855469 2318 1519056000 2018.02.19 16:00 9.64544000 9.64213000 9.64122000 9.64683000 9.65436845 0.00882593 1105 1519057800 2018.02.19 16:30 9.64155000 9.64453000 9.64137000 9.64753000 9.65343145 0.00899098 2625 1519059600 2018.02.19 17:00 9.64453000 9.66069000 9.64264000 9.66152000 9.65412274 0.00900683 4202 1519061400 2018.02.19 17:30 9.66071000 9.65501000 9.64813000 9.66163000 9.65420724 0.00894387 4910 1519063200 2018.02.19 18:00 9.65493000 9.65753000 9.65083000 9.65933000 9.65452370 0.00886433 3053 1519065000 2018.02.19 18:30 9.65743000 9.65403000 9.65073000 9.65843000 9.65447668 0.00879402 1216 1519066800 2018.02.19 19:00 9.65392000 9.65443000 9.65083000 9.65483000 9.65447223 0.00807199 676 1519068600 2018.02.19 19:30 9.65413000 9.65508000 9.65353000 9.65613000 9.65453012 0.00746802 362 1519070400 2018.02.19 20:00 9.65508000 9.65320000 9.65125000 9.65598000 9.65440344 0.00750882 1162 1519072200 2018.02.19 20:30 9.65320000 9.65233000 9.65233000 9.65413000 9.65420597 0.00757656 256 1519074000 2018.02.19 21:00 9.65233000 9.65270000 9.65233000 9.65371000 9.65406254 0.00697220 245 1519075800 2018.02.19 21:30 9.65270000 9.64939000 9.64443000 9.65333000 9.65361754 0.00651659 429 1519077600 2018.02.19 22:00 9.64939000 9.64697000 9.64185000 9.64966000 9.65298444 0.00651031 454 1519079400 2018.02.19 22:30 9.64670000 9.64856000 9.64582000 9.64859000 9.65256306 0.00628434 60 1519081200 2018.02.19 23:00 9.64855000 9.65207000 9.64799000 9.65390000 9.65251611 0.00600653 3376 1519083000 2018.02.19 23:30 9.65211000 9.65228000 9.65189000 9.65281000 9.65249362 0.00503822 84 1519084800 2018.02.20 00:00 9.64993000 9.65118000 9.64593000 9.65249000 9.65236851 0.00444564 57 1519086600 2018.02.20 00:30 9.65113000 9.65244000 9.64933000 9.65318000 9.65237532 0.00442715 256 1519088400 2018.02.20 01:00 9.65244000 9.65282000 9.65100000 9.65553000 9.65241767 0.00441024 2196 1519090200 2018.02.20 01:30 9.65277000 9.65156000 9.64955000 9.65277000 9.65233599 0.00411500 176 1519092000 2018.02.20 02:00 9.65135000 9.65137000 9.64991000 9.65240000 9.65224399 0.00343418 240 1519093800 2018.02.20 02:30 9.65135000 9.65973000 9.65110000 9.66156000 9.65295694 0.00328791 400 1519095600 2018.02.20 03:00 9.65943000 9.66032000 9.65742000 9.66758000 9.65365819 0.00327903 544 1519097400 2018.02.20 03:30 9.66014000 9.65889000 9.65826000 9.66132000 9.65415645 0.00354833 431 1519099200 2018.02.20 04:00 9.65889000 9.65942000 9.65853000 9.65991000 9.65465774 0.00379183 613 1519101000 2018.02.20 04:30 9.65942000 9.66533000 9.65916000 9.66676000 9.65567415 0.00473457 627 1519102800 2018.02.20 05:00 9.66533000 9.66388000 9.66369000 9.66535000 9.65645566 0.00530933 223 1519104600 2018.02.20 05:30 9.66380000 9.65875000 9.65529000 9.66403000 9.65667417 0.00540281 239 1519106400 2018.02.20 06:00 9.65876000 9.65831000 9.65682000 9.65947000 9.65682996 0.00541230 388 1519108200 2018.02.20 06:30 9.65812000 9.65882000 9.65811000 9.65936000 9.65701949 0.00539605 299 1519110000 2018.02.20 07:00 9.65882000 9.65643000 9.65642000 9.65924000 9.65696335 0.00529396 421 1519111800 2018.02.20 07:30 9.65643000 9.65877000 9.65583000 9.65950000 9.65713541 0.00507136 480 1519113600 2018.02.20 08:00 9.65861000 9.65718000 9.65355000 9.65861000 9.65713966 0.00453412 1137 1519115400 2018.02.20 08:30 9.65729000 9.65858000 9.65178000 9.65884000 9.65727683 0.00413089 758 1519117200 2018.02.20 09:00 9.65833000 9.65203000 9.65108000 9.66069000 9.65677713 0.00411859 3082 1519119000 2018.02.20 09:30 9.65223000 9.65690000 9.64932000 9.65929000 9.65678883 0.00399300 2502 1519120800 2018.02.20 10:00 9.65683000 9.66433000 9.65476000 9.66782000 9.65750704 0.00403584 2889 1519122600 2018.02.20 10:30 9.66427000 9.65759000 9.65193000 9.67318000 9.65751494 0.00387247 4289 1519124400 2018.02.20 11:00 9.65746000 9.66979000 9.65390000 9.67986000 9.65868400 0.00442249 2770 1519126200 2018.02.20 11:30 9.66992000 9.66923000 9.66426000 9.67144000 9.65968838 0.00462427 2283 1519128000 2018.02.20 12:00 9.66923000 9.68292000 9.66668000 9.68412000 9.66190091 0.00651213 1819 1519129800 2018.02.20 12:30 9.68292000 9.67015000 9.66785000 9.68333000 9.66268654 0.00679875 1620 1519131600 2018.02.20 13:00 9.67015000 9.66953000 9.66904000 9.67503000 9.66333830 0.00701136 1498 1519133400 2018.02.20 13:30 9.66963000 9.66547000 9.66288000 9.67355000 9.66354132 0.00697921 2051 1519135200 2018.02.20 14:00 9.66535000 9.66365000 9.65897000 9.66572000 9.66355167 0.00691914 1998 1519137000 2018.02.20 14:30 9.66360000 9.65873000 9.65613000 9.66360000 9.66309246 0.00694057 1719 1519138800 2018.02.20 15:00 9.65861000 9.66323000 9.65854000 9.67325000 9.66310556 0.00693950 2731 1519140600 2018.02.20 15:30 9.66323000 9.67013000 9.66113000 9.67148000 9.66377455 0.00708136 3357 1519142400 2018.02.20 16:00 9.67004000 9.66892000 9.66631000 9.67325000 9.66426460 0.00709711 2620 1519144200 2018.02.20 16:30 9.66892000 9.66823000 9.66274000 9.66985000 9.66464225 0.00706738 2562 1519146000 2018.02.20 17:00 9.66823000 9.66623000 9.66393000 9.67040000 9.66479347 0.00683694 3769 1519147800 2018.02.20 17:30 9.66627000 9.67328000 9.66440000 9.68069000 9.66560171 0.00695392 5322 1519149600 2018.02.20 18:00 9.67328000 9.67033000 9.66585000 9.67523000 9.66605202 0.00676805 6342 1519151400 2018.02.20 18:30 9.67025000 9.67353000 9.66947000 9.67791000 9.66676421 0.00673653 2935 1519153200 2018.02.20 19:00 9.67363000 9.67614000 9.67036000 9.67816000 9.66765714 0.00613699 1794 1519155000 2018.02.20 19:30 9.67602000 9.67475000 9.67453000 9.67676000 9.66833265 0.00577007 1187 1519156800 2018.02.20 20:00 9.67478000 9.67867000 9.67378000 9.68093000 9.66931716 0.00603798 1000 1519158600 2018.02.20 20:30 9.67869000 9.67705000 9.66848000 9.67905000 9.67005362 0.00560123 1200 1519160400 2018.02.20 21:00 9.67722000 9.68253000 9.66883000 9.68314000 9.67124185 0.00616404 974 1519162200 2018.02.20 21:30 9.68257000 9.68057000 9.67828000 9.68295000 9.67213024 0.00648964 640 1519164000 2018.02.20 22:00 9.68040000 9.68128000 9.67962000 9.68435000 9.67300165 0.00649068 658 1519165800 2018.02.20 22:30 9.68121000 9.67501000 9.67501000 9.68204000 9.67319292 0.00651124 844 1519167600 2018.02.20 23:00 9.67501000 9.67007000 9.66779000 9.67557000 9.67289550 0.00644410 403 1519169400 2018.02.20 23:30 9.66955000 9.67137000 9.66856000 9.67140000 9.67275021 0.00622097 331 1519171200 2018.02.21 00:00 9.66833000 9.67281000 9.66816000 9.67411000 9.67275591 0.00587888 44 1519173000 2018.02.21 00:30 9.67288000 9.67354000 9.66944000 9.67449000 9.67283058 0.00496664 451 1519174800 2018.02.21 01:00 9.67417000 9.67407000 9.66908000 9.67438000 9.67294862 0.00445996 663 1519176600 2018.02.21 01:30 9.67407000 9.67455000 9.67336000 9.67521000 9.67310114 0.00439091 303 1519178400 2018.02.21 02:00 9.67455000 9.67410000 9.67372000 9.67518000 9.67319627 0.00426811 289 1519180200 2018.02.21 02:30 9.67424000 9.67596000 9.67424000 9.67618000 9.67345948 0.00407366 259 1519182000 2018.02.21 03:00 9.67619000 9.67666000 9.67550000 9.67793000 9.67376429 0.00366828 287 1519183800 2018.02.21 03:30 9.67676000 9.67704000 9.67632000 9.67761000 9.67407626 0.00360478 255 1519185600 2018.02.21 04:00 9.67716000 9.67760000 9.67652000 9.67760000 9.67441186 0.00343884 309 1519187400 2018.02.21 04:30 9.67767000 9.67677000 9.67526000 9.67868000 9.67463644 0.00337487 279 1519189200 2018.02.21 05:00 9.67689000 9.68023000 9.67671000 9.68132000 9.67516916 0.00338016 345 1519191000 2018.02.21 05:30 9.68024000 9.68055000 9.67756000 9.68098000 9.67568162 0.00342650 1176 1519192800 2018.02.21 06:00 9.68063000 9.68299000 9.67711000 9.68300000 9.67637766 0.00360272 233 1519194600 2018.02.21 06:30 9.68299000 9.68381000 9.68243000 9.68417000 9.67708550 0.00390284 274 1519196400 2018.02.21 07:00 9.68390000 9.68658000 9.68354000 9.68773000 9.67798974 0.00432745 499 1519198200 2018.02.21 07:30 9.68658000 9.68616000 9.68483000 9.68674000 9.67876786 0.00479684 404 1519200000 2018.02.21 08:00 9.68596000 9.68386000 9.67793000 9.68619000 9.67925282 0.00502739 584 1519201800 2018.02.21 08:30 9.68386000 9.67642000 9.67642000 9.68460000 9.67898303 0.00490321 741 1519203600 2018.02.21 09:00 9.67609000 9.66941000 9.66513000 9.67779000 9.67807131 0.00481529 2228 1519205400 2018.02.21 09:30 9.66953000 9.67143000 9.66590000 9.67683000 9.67743881 0.00480744 3505 1519207200 2018.02.21 10:00 9.67143000 9.67413000 9.66885000 9.67533000 9.67712368 0.00478645 2414 1519209000 2018.02.21 10:30 9.67433000 9.66825000 9.66563000 9.67533000 9.67627857 0.00525391 1562 1519210800 2018.02.21 11:00 9.66825000 9.67042000 9.66648000 9.67515000 9.67572061 0.00552977 3209 1519212600 2018.02.21 11:30 9.67052000 9.66913000 9.66585000 9.67426000 9.67509293 0.00589710 2514 1519214400 2018.02.21 12:00 9.66897000 9.67050000 9.66513000 9.67248000 9.67465551 0.00612773 3157 1519216200 2018.02.21 12:30 9.67054000 9.67282000 9.66793000 9.67426000 9.67448070 0.00619606 1631 1519218000 2018.02.21 13:00 9.67282000 9.66543000 9.66503000 9.67823000 9.67361873 0.00677613 2938 1519219800 2018.02.21 13:30 9.66541000 9.65293000 9.64743000 9.66643000 9.67164837 0.00871453 2140 1519221600 2018.02.21 14:00 9.65293000 9.65053000 9.64613000 9.65413000 9.66963710 0.01041332 2735 1519223400 2018.02.21 14:30 9.65043000 9.64613000 9.64583000 9.65802000 9.66739833 0.01222692 2384 1519225200 2018.02.21 15:00 9.64613000 9.64645000 9.63763000 9.65013000 9.66540325 0.01338470 4229 1519227000 2018.02.21 15:30 9.64636000 9.65013000 9.64543000 9.65278000 9.66394866 0.01384051 1489 1519228800 2018.02.21 16:00 9.65013000 9.65722000 9.64933000 9.65742000 9.66330783 0.01344502 3646 1519230600 2018.02.21 16:30 9.65722000 9.67388000 9.65562000 9.67503000 9.66431470 0.01259907 4991 1519232400 2018.02.21 17:00 9.67386000 9.67573000 9.67153000 9.67801000 9.66540188 0.01169576 4593 1519234200 2018.02.21 17:30 9.67563000 9.66532000 9.66405000 9.67724000 9.66539408 0.01073536 5499 1519236000 2018.02.21 18:00 9.66521000 9.66383000 9.66243000 9.66753000 9.66524512 0.00990343 3826 1519237800 2018.02.21 18:30 9.66393000 9.66352000 9.65638000 9.66623000 9.66508082 0.00956841 1962 1519239600 2018.02.21 19:00 9.66352000 9.66179000 9.66153000 9.67035000 9.66476741 0.00950014 821 1519241400 2018.02.21 19:30 9.66179000 9.66293000 9.65891000 9.66293000 9.66459242 0.00936124 772 1519243200 2018.02.21 20:00 9.66280000 9.66089000 9.65766000 9.66292000 9.66423981 0.00907426 767 1519245000 2018.02.21 20:30 9.66089000 9.65735000 9.65673000 9.66092000 9.66358363 0.00901117 980 1519246800 2018.02.21 21:00 9.65735000 9.65760000 9.65112000 9.65909000 9.66301376 0.00884697 3126 1519248600 2018.02.21 21:30 9.65759000 9.66365000 9.65473000 9.66391000 9.66307436 0.00875641 1793 1519250400 2018.02.21 22:00 9.66355000 9.66596000 9.66312000 9.66956000 9.66334918 0.00870128 1703 1519252200 2018.02.21 22:30 9.66576000 9.66710000 9.65781000 9.66739000 9.66370640 0.00861117 990 1519254000 2018.02.21 23:00 9.66697000 9.66554000 9.65732000 9.67193000 9.66388103 0.00868036 884 1519255800 2018.02.21 23:30 9.66573000 9.66248000 9.66248000 9.66595000 9.66374760 0.00828694 321 1519257600 2018.02.22 00:00 9.66023000 9.66149000 9.65966000 9.66662000 9.66353259 0.00769746 194 1519259400 2018.02.22 00:30 9.66134000 9.66414000 9.66134000 9.66561000 9.66359044 0.00665334 226 1519261200 2018.02.22 01:00 9.66399000 9.66070000 9.65968000 9.66653000 9.66331516 0.00545712 544 1519263000 2018.02.22 01:30 9.66027000 9.66019000 9.65915000 9.66484000 9.66301752 0.00467051 515 1519264800 2018.02.22 02:00 9.66020000 9.66058000 9.65823000 9.66315000 9.66278538 0.00456251 427 1519266600 2018.02.22 02:30 9.66048000 9.65906000 9.65904000 9.66182000 9.66243058 0.00395332 277 1519268400 2018.02.22 03:00 9.65906000 9.66275000 9.65906000 9.66575000 9.66246100 0.00260697 826 1519270200 2018.02.22 03:30 9.66275000 9.66714000 9.66234000 9.66901000 9.66290662 0.00277569 804 1519272000 2018.02.22 04:00 9.66716000 9.66947000 9.66593000 9.66953000 9.66353170 0.00323174 415 1519273800 2018.02.22 04:30 9.66942000 9.67041000 9.66894000 9.67060000 9.66418678 0.00372230 212 1519275600 2018.02.22 05:00 9.67041000 9.67074000 9.67020000 9.67107000 9.66481090 0.00411724 172 1519277400 2018.02.22 05:30 9.67077000 9.67111000 9.66793000 9.67255000 9.66541081 0.00449339 669 1519279200 2018.02.22 06:00 9.67110000 9.67106000 9.67068000 9.67127000 9.66594883 0.00470250 234 1519281000 2018.02.22 06:30 9.67100000 9.67005000 9.66993000 9.67126000 9.66633942 0.00448370 172 1519282800 2018.02.22 07:00 9.66990000 9.67191000 9.66984000 9.67216000 9.66686995 0.00432609 78 1519284600 2018.02.22 07:30 9.67191000 9.67261000 9.67166000 9.67287000 9.66741662 0.00456602 131 1519286400 2018.02.22 08:00 9.67263000 9.67206000 9.67163000 9.67320000 9.66785885 0.00477501 263 1519288200 2018.02.22 08:30 9.67206000 9.67561000 9.67031000 9.67661000 9.66859705 0.00525883 761 1519290000 2018.02.22 09:00 9.67561000 9.68811000 9.67228000 9.68933000 9.67045543 0.00718249 2446 1519291800 2018.02.22 09:30 9.68833000 9.68363000 9.68003000 9.69393000 9.67171015 0.00787141 3535 1519293600 2018.02.22 10:00 9.68365000 9.68927000 9.68153000 9.69526000 9.67338252 0.00888245 3924 1519295400 2018.02.22 10:30 9.68927000 9.69120000 9.68179000 9.69203000 9.67507942 0.00992313 3465 1519297200 2018.02.22 11:00 9.69120000 9.70416000 9.68964000 9.70743000 9.67784900 0.01198973 4128 1519299000 2018.02.22 11:30 9.70416000 9.70245000 9.69443000 9.70997000 9.68019195 0.01310663 3674 1519300800 2018.02.22 12:00 9.70247000 9.70726000 9.69963000 9.71433000 9.68276986 0.01430174 4065 1519302600 2018.02.22 12:30 9.70733000 9.70310000 9.69373000 9.70733000 9.68470606 0.01445138 3008 1519304400 2018.02.22 13:00 9.70318000 9.69733000 9.69683000 9.70903000 9.68590834 0.01412855 3462 1519306200 2018.02.22 13:30 9.69733000 9.70165000 9.69632000 9.71068000 9.68740755 0.01420862 2577 1519308000 2018.02.22 14:00 9.70165000 9.69612000 9.69451000 9.70343000 9.68823731 0.01390898 2049 1519309800 2018.02.22 14:30 9.69612000 9.68714000 9.68605000 9.69663000 9.68813280 0.01331320 2831 1519311600 2018.02.22 15:00 9.68710000 9.69646000 9.68703000 9.69732000 9.68892587 0.01292416 2790 1519313400 2018.02.22 15:30 9.69662000 9.69693000 9.69133000 9.70203000 9.68968817 0.01244906 4898 1519315200 2018.02.22 16:00 9.69693000 9.69920000 9.69503000 9.70883000 9.69059405 0.01190974 7586 1519317000 2018.02.22 16:30 9.69923000 9.70033000 9.68885000 9.70083000 9.69152129 0.01113790 5890 1519318800 2018.02.22 17:00 9.70033000 9.70283000 9.69809000 9.70931000 9.69259831 0.01041102 5970 1519320600 2018.02.22 17:30 9.70256000 9.71563000 9.69282000 9.71773000 9.69479180 0.01033994 6210 1519322400 2018.02.22 18:00 9.71543000 9.69724000 9.69434000 9.71733000 9.69502496 0.00897236 6711 1519324200 2018.02.22 18:30 9.69733000 9.69723000 9.69486000 9.70014000 9.69523497 0.00779431 2793 1519326000 2018.02.22 19:00 9.69723000 9.68309000 9.68303000 9.69733000 9.69407830 0.00851034 1365 1519327800 2018.02.22 19:30 9.68309000 9.68593000 9.68301000 9.68733000 9.69330227 0.00874947 2804 1519329600 2018.02.22 20:00 9.68584000 9.68486000 9.68377000 9.68713000 9.69249825 0.00931192 1284 1519331400 2018.02.22 20:30 9.68486000 9.68346000 9.68216000 9.68543000 9.69163746 0.00997044 1034 1519333200 2018.02.22 21:00 9.68353000 9.68419000 9.68346000 9.68683000 9.69092818 0.01006013 1293 1519335000 2018.02.22 21:30 9.68419000 9.68575000 9.68419000 9.68613000 9.69043502 0.01002253 538 1519336800 2018.02.22 22:00 9.68583000 9.68343000 9.68204000 9.68643000 9.68976788 0.00969944 1021 1519338600 2018.02.22 22:30 9.68353000 9.68203000 9.67981000 9.68373000 9.68903094 0.00967232 891 1519340400 2018.02.22 23:00 9.68197000 9.68177000 9.68071000 9.68259000 9.68833942 0.00988408 350 1519342200 2018.02.22 23:30 9.68195000 9.68080000 9.68066000 9.68241000 9.68762138 0.00981490 126 1519344000 2018.02.23 00:00 9.67936000 9.67760000 9.67400000 9.68104000 9.68666696 0.01018611 65 1519345800 2018.02.23 00:30 9.67767000 9.67840000 9.67673000 9.67860000 9.68587963 0.01062108 92 1519347600 2018.02.23 01:00 9.67837000 9.67835000 9.67500000 9.68353000 9.68516252 0.01072224 321 1519349400 2018.02.23 01:30 9.67790000 9.68044000 9.67742000 9.68105000 9.68471276 0.01058431 178 1519351200 2018.02.23 02:00 9.68046000 9.68153000 9.67801000 9.68220000 9.68440964 0.01018169 318 1519353000 2018.02.23 02:30 9.68150000 9.68153000 9.68023000 9.68468000 9.68413539 0.00961889 431 1519354800 2018.02.23 03:00 9.68153000 9.68240000 9.68123000 9.68323000 9.68397011 0.00869517 411 1519356600 2018.02.23 03:30 9.68227000 9.68133000 9.68075000 9.68283000 9.68371867 0.00506932 377 1519358400 2018.02.23 04:00 9.68133000 9.68419000 9.68083000 9.68653000 9.68376356 0.00407945 788 1519360200 2018.02.23 04:30 9.68412000 9.68277000 9.68094000 9.68549000 9.68366894 0.00270845 484 1519362000 2018.02.23 05:00 9.68283000 9.68303000 9.67993000 9.68489000 9.68360809 0.00267637 583 1519363800 2018.02.23 05:30 9.68305000 9.68305000 9.68123000 9.68343000 9.68355493 0.00259725 191 1519365600 2018.02.23 06:00 9.68312000 9.68363000 9.68173000 9.68373000 9.68356208 0.00258522 291 1519367400 2018.02.23 06:30 9.68333000 9.68283000 9.68173000 9.68383000 9.68349236 0.00254755 248 1519369200 2018.02.23 07:00 9.68275000 9.68410000 9.68275000 9.68487000 9.68355023 0.00258191 251 1519371000 2018.02.23 07:30 9.68410000 9.68001000 9.67503000 9.68517000 9.68321307 0.00242707 390 1519372800 2018.02.23 08:00 9.68010000 9.67748000 9.67682000 9.68290000 9.68266706 0.00241042 684 1519374600 2018.02.23 08:30 9.67770000 9.67892000 9.67356000 9.67945000 9.68231020 0.00236174 729 1519376400 2018.02.23 09:00 9.67892000 9.67222000 9.66823000 9.68570000 9.68134923 0.00292253 2312 1519378200 2018.02.23 09:30 9.67222000 9.67553000 9.66728000 9.67820000 9.68079501 0.00309008 2690 1519380000 2018.02.23 10:00 9.67531000 9.68511000 9.67181000 9.69235000 9.68120597 0.00317789 3282 1519381800 2018.02.23 10:30 9.68503000 9.71797000 9.67543000 9.71835000 9.68470730 0.00884504 6164 1519383600 2018.02.23 11:00 9.71797000 9.71721000 9.70243000 9.71873000 9.68780280 0.01175867 4525 1519385400 2018.02.23 11:30 9.71705000 9.68813000 9.67944000 9.71738000 9.68783396 0.01165022 5054 1519387200 2018.02.23 12:00 9.68813000 9.68242000 9.67789000 9.69149000 9.68731834 0.01152166 4271 1519389000 2018.02.23 12:30 9.68244000 9.68351000 9.68033000 9.69123000 9.68695564 0.01142191 3310 1519390800 2018.02.23 13:00 9.68351000 9.67775000 9.67634000 9.68564000 9.68607892 0.01145004 3537 1519392600 2018.02.23 13:30 9.67775000 9.67683000 9.67123000 9.68013000 9.68519807 0.01152548 2904 1519394400 2018.02.23 14:00 9.67693000 9.68383000 9.66993000 9.68504000 9.68506778 0.01152375 3778 1519396200 2018.02.23 14:30 9.68374000 9.67483000 9.67423000 9.68883000 9.68409275 0.01172434 3595 1519398000 2018.02.23 15:00 9.67483000 9.67104000 9.66272000 9.68218000 9.68284963 0.01211567 4586 1519399800 2018.02.23 15:30 9.67104000 9.67599000 9.65888000 9.67960000 9.68219633 0.01226269 5152 1519401600 2018.02.23 16:00 9.67599000 9.66866000 9.66502000 9.67653000 9.68090716 0.01274523 3346 1519403400 2018.02.23 16:30 9.66866000 9.65865000 9.65361000 9.67485000 9.67878743 0.01393097 5026 1519405200 2018.02.23 17:00 9.65859000 9.66143000 9.65313000 9.66183000 9.67713434 0.01468705 4067 1519407000 2018.02.23 17:30 9.66133000 9.65457000 9.65231000 9.66393000 9.67498536 0.01593227 4818 1519408800 2018.02.23 18:00 9.65450000 9.65413000 9.64561000 9.65870000 9.67299913 0.01705701 6421 1519410600 2018.02.23 18:30 9.65413000 9.64530000 9.63868000 9.65573000 9.67036112 0.01875342 2550 1519412400 2018.02.23 19:00 9.64501000 9.64293000 9.64243000 9.64633000 9.66774863 0.02047223 1013 1519414200 2018.02.23 19:30 9.64273000 9.64867000 9.64232000 9.65238000 9.66593162 0.02140789 1079 1519416000 2018.02.23 20:00 9.64867000 9.65403000 9.64854000 9.65992000 9.66479813 0.02148932 2888 1519417800 2018.02.23 20:30 9.65401000 9.65265000 9.65262000 9.65633000 9.66364117 0.01838500 933 1519419600 2018.02.23 21:00 9.65272000 9.64883000 9.64693000 9.65553000 9.66223058 0.01455708 1129 1519421400 2018.02.23 21:30 9.64883000 9.65003000 9.64804000 9.65183000 9.66106862 0.01377160 1095 1519423200 2018.02.23 22:00 9.65003000 9.64647000 9.64333000 9.65073000 9.65967827 0.01344134 10509 1519425000 2018.02.23 22:30 9.64640000 9.65244000 9.64453000 9.66093000 9.65898891 0.01247981 7203 1519426800 2018.02.23 23:00 9.65218000 9.65182000 9.64713000 9.65589000 9.65830616 0.01186291 4386 1519428600 2018.02.23 23:30 9.65142000 9.64026000 9.64026000 9.65266000 9.65658748 0.01173576 482 1519603200 2018.02.26 00:00 9.64340000 9.64193000 9.63113000 9.64990000 9.65519153 0.01039873 169 1519605000 2018.02.26 00:30 9.64331000 9.64493000 9.64009000 9.64665000 9.65421424 0.00955258 1491 1519606800 2018.02.26 01:00 9.64493000 9.64799000 9.64261000 9.65054000 9.65362146 0.00876705 4785 1519608600 2018.02.26 01:30 9.64859000 9.64540000 9.64193000 9.65005000 9.65283846 0.00714393 1705 1519610400 2018.02.26 02:00 9.64540000 9.64872000 9.64324000 9.65012000 9.65244623 0.00607857 472 1519612200 2018.02.26 02:30 9.64872000 9.64843000 9.64794000 9.64930000 9.65206373 0.00577736 66 1519614000 2018.02.26 03:00 9.64843000 9.64843000 9.64761000 9.64935000 9.65171766 0.00521865 50 1519615800 2018.02.26 03:30 9.64843000 9.64743000 9.64743000 9.64982000 9.65130931 0.00499107 85 1519617600 2018.02.26 04:00 9.64743000 9.64825000 9.64743000 9.64918000 9.65101795 0.00479478 101 1519619400 2018.02.26 04:30 9.64842000 9.64717000 9.64243000 9.64932000 9.65065148 0.00446105 341 1519621200 2018.02.26 05:00 9.64717000 9.64632000 9.64632000 9.64721000 9.65023895 0.00398106 45 1519623000 2018.02.26 05:30 9.64632000 9.64343000 9.64207000 9.64632000 9.64959048 0.00390304 200 1519624800 2018.02.26 06:00 9.64343000 9.64398000 9.64231000 9.64725000 9.64905615 0.00368804 476 1519626600 2018.02.26 06:30 9.64396000 9.64441000 9.64396000 9.64576000 9.64861366 0.00350200 110 1519628400 2018.02.26 07:00 9.64422000 9.64285000 9.64260000 9.64654000 9.64806474 0.00345563 241 1519630200 2018.02.26 07:30 9.64285000 9.64282000 9.64196000 9.64555000 9.64756524 0.00338884 300 1519632000 2018.02.26 08:00 9.64282000 9.64153000 9.64053000 9.64516000 9.64699046 0.00341944 317 1519633800 2018.02.26 08:30 9.64153000 9.64442000 9.64083000 9.64483000 9.64674565 0.00314340 530 1519635600 2018.02.26 09:00 9.64456000 9.63409000 9.63366000 9.64959000 9.64554035 0.00360243 2292 1519637400 2018.02.26 09:30 9.63409000 9.63722000 9.62599000 9.63867000 9.64474794 0.00374221 3696 1519639200 2018.02.26 10:00 9.63732000 9.63520000 9.62783000 9.64332000 9.64383861 0.00423161 3326 1519641000 2018.02.26 10:30 9.63520000 9.63413000 9.62953000 9.63883000 9.64291398 0.00479519 2548 1519642800 2018.02.26 11:00 9.63413000 9.64228000 9.62945000 9.65225000 9.64285360 0.00466679 3840 1519644600 2018.02.26 11:30 9.64228000 9.64223000 9.63833000 9.64913000 9.64279421 0.00463842 3770 1519646400 2018.02.26 12:00 9.64194000 9.63378000 9.63047000 9.64403000 9.64193571 0.00489045 3663 1519648200 2018.02.26 12:30 9.63378000 9.62713000 9.62663000 9.63720000 9.64052565 0.00575489 2412 1519650000 2018.02.26 13:00 9.62703000 9.62353000 9.61653000 9.62899000 9.63890701 0.00676105 3740 1519651800 2018.02.26 13:30 9.62363000 9.62957000 9.62313000 9.63244000 9.63801777 0.00691237 2144 1519653600 2018.02.26 14:00 9.62953000 9.63001000 9.62885000 9.63773000 9.63725513 0.00683899 2105 1519655400 2018.02.26 14:30 9.63000000 9.62464000 9.62288000 9.63083000 9.63605369 0.00714654 1501 1519657200 2018.02.26 15:00 9.62463000 9.63085000 9.62448000 9.63773000 9.63555810 0.00691020 4093 1519659000 2018.02.26 15:30 9.63085000 9.62222000 9.61617000 9.63303000 9.63428780 0.00739045 6469 1519660800 2018.02.26 16:00 9.62222000 9.62425000 9.61593000 9.62573000 9.63333182 0.00748384 4506 1519662600 2018.02.26 16:30 9.62429000 9.62654000 9.61713000 9.62959000 9.63268498 0.00726416 4116 1519664400 2018.02.26 17:00 9.62654000 9.63026000 9.62343000 9.63263000 9.63245403 0.00692952 4447 1519666200 2018.02.26 17:30 9.63019000 9.63466000 9.62312000 9.63663000 9.63266412 0.00655320 5159 1519668000 2018.02.26 18:00 9.63466000 9.62935000 9.62798000 9.63963000 9.63234849 0.00625531 5871 1519669800 2018.02.26 18:30 9.62948000 9.63363000 9.62806000 9.63628000 9.63247054 0.00567460 3057 1519671600 2018.02.26 19:00 9.63383000 9.63033000 9.62823000 9.63473000 9.63226668 0.00563719 1858 1519673400 2018.02.26 19:30 9.63053000 9.63062000 9.62817000 9.63355000 9.63210985 0.00549899 1391 1519675200 2018.02.26 20:00 9.63062000 9.63460000 9.62978000 9.63548000 9.63234701 0.00554815 568 1519677000 2018.02.26 20:30 9.63479000 9.63260000 9.62953000 9.63563000 9.63237110 0.00554151 1289 1519678800 2018.02.26 21:00 9.63283000 9.63013000 9.62926000 9.63384000 9.63215767 0.00501033 1046 1519680600 2018.02.26 21:30 9.63013000 9.63245000 9.62852000 9.63411000 9.63218551 0.00449229 658 1519682400 2018.02.26 22:00 9.63266000 9.62755000 9.62722000 9.63281000 9.63174403 0.00432752 1343 1519684200 2018.02.26 22:30 9.62760000 9.63332000 9.62753000 9.63358000 9.63189412 0.00429728 436 1519686000 2018.02.26 23:00 9.63332000 9.63266000 9.63090000 9.63604000 9.63196706 0.00390870 647 1519687800 2018.02.26 23:30 9.63238000 9.63379000 9.63184000 9.63400000 9.63214068 0.00397398 174 1519689600 2018.02.27 00:00 9.63021000 9.63005000 9.62264000 9.63067000 9.63194156 0.00388083 142 1519691400 2018.02.27 00:30 9.63037000 9.63213000 9.62592000 9.63346000 9.63195951 0.00352781 657 1519693200 2018.02.27 01:00 9.63261000 9.63250000 9.62871000 9.63477000 9.63201099 0.00354015 1794 1519695000 2018.02.27 01:30 9.63231000 9.63300000 9.62904000 9.63440000 9.63210518 0.00281888 1700 1519696800 2018.02.27 02:00 9.63273000 9.63365000 9.63251000 9.63440000 9.63225230 0.00226357 429 1519698600 2018.02.27 02:30 9.63346000 9.63488000 9.62979000 9.63519000 9.63250256 0.00199307 257 1519700400 2018.02.27 03:00 9.63491000 9.63657000 9.63488000 9.63661000 9.63288994 0.00218160 106 1519702200 2018.02.27 03:30 9.63652000 9.63463000 9.63400000 9.63682000 9.63305566 0.00222186 140 1519704000 2018.02.27 04:00 9.63467000 9.63547000 9.63143000 9.63635000 9.63328559 0.00217832 323 1519705800 2018.02.27 04:30 9.63553000 9.63474000 9.63393000 9.63738000 9.63342411 0.00223678 242 1519707600 2018.02.27 05:00 9.63486000 9.63390000 9.63390000 9.64459000 9.63346943 0.00214005 848 1519709400 2018.02.27 05:30 9.63413000 9.63432000 9.63390000 9.63514000 9.63355044 0.00206611 129 1519711200 2018.02.27 06:00 9.63432000 9.63605000 9.63432000 9.63659000 9.63378849 0.00217723 223 1519713000 2018.02.27 06:30 9.63600000 9.63501000 9.63447000 9.63600000 9.63390483 0.00220504 234 1519714800 2018.02.27 07:00 9.63523000 9.63601000 9.63511000 9.63635000 9.63410532 0.00212606 263 1519716600 2018.02.27 07:30 9.63624000 9.63752000 9.63603000 9.63757000 9.63443053 0.00228332 158 1519718400 2018.02.27 08:00 9.63752000 9.63796000 9.63738000 9.63833000 9.63476667 0.00189670 329 1519720200 2018.02.27 08:30 9.63795000 9.64405000 9.63733000 9.64518000 9.63565079 0.00287560 479 1519722000 2018.02.27 09:00 9.64416000 9.64223000 9.63432000 9.64706000 9.63627738 0.00326561 2608 1519723800 2018.02.27 09:30 9.64223000 9.64509000 9.63546000 9.65233000 9.63711668 0.00392787 3221 1519725600 2018.02.27 10:00 9.64505000 9.64983000 9.64169000 9.65315000 9.63832747 0.00477671 3618 1519727400 2018.02.27 10:30 9.64988000 9.65693000 9.64873000 9.65935000 9.64009914 0.00645983 1596 1519729200 2018.02.27 11:00 9.65693000 9.65923000 9.65521000 9.66353000 9.64192113 0.00790250 2827 1519731000 2018.02.27 11:30 9.65896000 9.65102000 9.64978000 9.66279000 9.64278769 0.00811803 3169 1519732800 2018.02.27 12:00 9.65120000 9.64333000 9.63720000 9.66108000 9.64283934 0.00786994 4116 1519734600 2018.02.27 12:30 9.64343000 9.63923000 9.63773000 9.64493000 9.64249559 0.00764072 1949 1519736400 2018.02.27 13:00 9.63891000 9.63291000 9.62877000 9.64083000 9.64158268 0.00769887 2666 1519738200 2018.02.27 13:30 9.63281000 9.63925000 9.63095000 9.64278000 9.64136052 0.00755042 2584 1519740000 2018.02.27 14:00 9.63943000 9.63823000 9.63336000 9.64144000 9.64106237 0.00747273 3189 1519741800 2018.02.27 14:30 9.63813000 9.62585000 9.62447000 9.63903000 9.63961358 0.00818750 2352 1519743600 2018.02.27 15:00 9.62585000 9.62852000 9.62133000 9.63085000 9.63855704 0.00864969 3173 1519745400 2018.02.27 15:30 9.62862000 9.61733000 9.61571000 9.63553000 9.63653542 0.01027018 7108 1519747200 2018.02.27 16:00 9.61705000 9.60682000 9.60494000 9.61911000 9.63370538 0.01295033 5610 1519749000 2018.02.27 16:30 9.60693000 9.61482000 9.60229000 9.61675000 9.63190677 0.01420046 5652 1519750800 2018.02.27 17:00 9.61484000 9.61929000 9.60697000 9.62128000 9.63070518 0.01487230 6432 1519752600 2018.02.27 17:30 9.61923000 9.62513000 9.61632000 9.62913000 9.63017421 0.01503880 5727 1519754400 2018.02.27 18:00 9.62513000 9.61594000 9.61093000 9.62823000 9.62881857 0.01573255 5811 1519756200 2018.02.27 18:30 9.61574000 9.62983000 9.61191000 9.63159000 9.62891489 0.01532866 3453 1519758000 2018.02.27 19:00 9.62983000 9.62743000 9.62619000 9.63343000 9.62877348 0.01508224 2262 1519759800 2018.02.27 19:30 9.62743000 9.62444000 9.62137000 9.62753000 9.62836076 0.01477011 2555 1519761600 2018.02.27 20:00 9.62454000 9.62462000 9.62032000 9.62732000 9.62800450 0.01406493 2103 1519763400 2018.02.27 20:30 9.62468000 9.62373000 9.62323000 9.62817000 9.62759741 0.01257620 955 1519765200 2018.02.27 21:00 9.62363000 9.63133000 9.62333000 9.63213000 9.62795289 0.01042594 880 1519767000 2018.02.27 21:30 9.63153000 9.63163000 9.62946000 9.63223000 9.62830309 0.00914187 756 1519768800 2018.02.27 22:00 9.63173000 9.62593000 9.62573000 9.63193000 9.62807708 0.00846321 1065 1519770600 2018.02.27 22:30 9.62585000 9.63144000 9.62573000 9.63144000 9.62839736 0.00822084 545 1519772400 2018.02.27 23:00 9.63136000 9.62639000 9.62507000 9.63136000 9.62820618 0.00810278 260 1519774200 2018.02.27 23:30 9.62600000 9.62695000 9.62600000 9.62857000 9.62808655 0.00767012 319 1519776000 2018.02.28 00:00 9.61743000 9.62177000 9.61279000 9.62376000 9.62748497 0.00714687 106 1519777800 2018.02.28 00:30 9.62157000 9.62128000 9.61891000 9.63094000 9.62689402 0.00698438 1078 1519779600 2018.02.28 01:00 9.62221000 9.62527000 9.62113000 9.62554000 9.62673935 0.00691205 429 1519781400 2018.02.28 01:30 9.62534000 9.62731000 9.62477000 9.62737000 9.62679370 0.00660752 166 1519783200 2018.02.28 02:00 9.62731000 9.62782000 9.62631000 9.62879000 9.62689144 0.00490935 169 1519785000 2018.02.28 02:30 9.62782000 9.63043000 9.62732000 9.63222000 9.62722845 0.00426907 378 1519786800 2018.02.28 03:00 9.63043000 9.62954000 9.62862000 9.63182000 9.62744860 0.00396860 633 1519788600 2018.02.28 03:30 9.62954000 9.63033000 9.62911000 9.63253000 9.62772302 0.00404950 343 1519790400 2018.02.28 04:00 9.63032000 9.62882000 9.62842000 9.63032000 9.62782749 0.00310048 184 1519792200 2018.02.28 04:30 9.62882000 9.62532000 9.62323000 9.62932000 9.62758868 0.00307102 514 1519794000 2018.02.28 05:00 9.62532000 9.63088000 9.62231000 9.63286000 9.62790214 0.00320545 557 1519795800 2018.02.28 05:30 9.63082000 9.63243000 9.62912000 9.63353000 9.62833337 0.00333085 354 1519797600 2018.02.28 06:00 9.63245000 9.63082000 9.63043000 9.63265000 9.62857019 0.00330787 262 1519799400 2018.02.28 06:30 9.63082000 9.63079000 9.63003000 9.63182000 9.62878160 0.00318839 118 1519801200 2018.02.28 07:00 9.63079000 9.63061000 9.62872000 9.63144000 9.62895573 0.00319538 226 1519803000 2018.02.28 07:30 9.63053000 9.63064000 9.62858000 9.63134000 9.62911614 0.00320165 294 1519804800 2018.02.28 08:00 9.63064000 9.63225000 9.63064000 9.63253000 9.62941460 0.00326471 282 1519806600 2018.02.28 08:30 9.63226000 9.63491000 9.63020000 9.63498000 9.62993797 0.00359942 517 1519808400 2018.02.28 09:00 9.63504000 9.63743000 9.62981000 9.64023000 9.63065150 0.00407198 5510 1519810200 2018.02.28 09:30 9.63746000 9.65494000 9.63708000 9.65643000 9.63296469 0.00711434 3814 1519812000 2018.02.28 10:00 9.65494000 9.64286000 9.64237000 9.65623000 9.63390710 0.00724234 5567 1519813800 2018.02.28 10:30 9.64286000 9.63462000 9.63201000 9.65523000 9.63397500 0.00668684 4591 1519815600 2018.02.28 11:00 9.63450000 9.63403000 9.63093000 9.63951000 9.63398023 0.00639820 2216 1519817400 2018.02.28 11:30 9.63403000 9.62314000 9.62303000 9.63513000 9.63294783 0.00654728 1490 1519819200 2018.02.28 12:00 9.62314000 9.62051000 9.61815000 9.62476000 9.63176328 0.00700518 1925 1519821000 2018.02.28 12:30 9.62051000 9.63207000 9.62013000 9.63293000 9.63179249 0.00699680 2222 1519822800 2018.02.28 13:00 9.63207000 9.62264000 9.62153000 9.63632000 9.63092082 0.00734948 2479 1519824600 2018.02.28 13:30 9.62264000 9.62183000 9.61853000 9.62611000 9.63005503 0.00774696 1577 1519826400 2018.02.28 14:00 9.62173000 9.62633000 9.61823000 9.63053000 9.62970026 0.00785814 2533 1519828200 2018.02.28 14:30 9.62633000 9.60869000 9.60752000 9.62653000 9.62769929 0.00951584 2084 1519830000 2018.02.28 15:00 9.60849000 9.61382000 9.60654000 9.61671000 9.62637745 0.01033893 2172 1519831800 2018.02.28 15:30 9.61392000 9.61651000 9.61352000 9.62159000 9.62543769 0.01075591 2048 1519833600 2018.02.28 16:00 9.61651000 9.61043000 9.60573000 9.62162000 9.62400839 0.01160752 3229 1519835400 2018.02.28 16:30 9.61043000 9.61539000 9.60663000 9.62477000 9.62318759 0.01191777 4807 1519837200 2018.02.28 17:00 9.61539000 9.60155000 9.60020000 9.61679000 9.62112687 0.01331956 4086 1519839000 2018.02.28 17:30 9.60155000 9.61959000 9.60087000 9.62813000 9.62098050 0.01319890 6326 1519840800 2018.02.28 18:00 9.61953000 9.62640000 9.60893000 9.62872000 9.62149664 0.01286723 7250 1519842600 2018.02.28 18:30 9.62640000 9.62251000 9.61843000 9.63023000 9.62159315 0.01249385 2607 1519844400 2018.02.28 19:00 9.62251000 9.62459000 9.61613000 9.62694000 9.62187857 0.01195525 1576 1519846200 2018.02.28 19:30 9.62459000 9.62293000 9.61506000 9.62710000 9.62197870 0.00939743 1307 1519848000 2018.02.28 20:00 9.62293000 9.62779000 9.62154000 9.62873000 9.62253216 0.00832414 926 1519849800 2018.02.28 20:30 9.62780000 9.62862000 9.62342000 9.63133000 9.62311195 0.00812330 1132 1519851600 2018.02.28 21:00 9.62845000 9.63366000 9.62292000 9.63483000 9.62411653 0.00842281 1559 1519853400 2018.02.28 21:30 9.63366000 9.64105000 9.63366000 9.64293000 9.62572924 0.00975495 1982 1519855200 2018.02.28 22:00 9.64105000 9.63559000 9.63313000 9.64105000 9.62666836 0.01026738 2064 1519857000 2018.02.28 22:30 9.63557000 9.63350000 9.63244000 9.63849000 9.62731899 0.01057916 921 1519858800 2018.02.28 23:00 9.63338000 9.63665000 9.62940000 9.63810000 9.62820766 0.01108978 2191 1519860600 2018.02.28 23:30 9.63634000 9.63637000 9.63330000 9.63764000 9.62898503 0.01145747 920 1519862400 2018.03.01 00:00 9.62962000 9.63796000 9.62937000 9.64023000 9.62983979 0.01195988 199 1519864200 2018.03.01 00:30 9.63801000 9.63321000 9.63183000 9.63941000 9.63016076 0.01112966 158 1519866000 2018.03.01 01:00 9.63305000 9.62972000 9.62593000 9.63840000 9.63011878 0.01049949 1646 1519867800 2018.03.01 01:30 9.62972000 9.63083000 9.62611000 9.63282000 9.63018652 0.01006853 1702 1519869600 2018.03.01 02:00 9.63079000 9.63390000 9.62921000 9.63491000 9.63054018 0.00915438 725 1519871400 2018.03.01 02:30 9.63381000 9.64033000 9.63333000 9.64213000 9.63147255 0.00890494 544 1519873200 2018.03.01 03:00 9.64033000 9.64086000 9.63774000 9.64151000 9.63236659 0.00625657 391 1519875000 2018.03.01 03:30 9.64093000 9.63940000 9.63937000 9.64164000 9.63303644 0.00577346 177 1519876800 2018.03.01 04:00 9.63940000 9.63939000 9.63838000 9.63950000 9.63364154 0.00574658 350 1519878600 2018.03.01 04:30 9.63939000 9.63822000 9.63792000 9.63939000 9.63407758 0.00524919 199 1519880400 2018.03.01 05:00 9.63820000 9.63685000 9.63685000 9.63850000 9.63434162 0.00480665 114 1519882200 2018.03.01 05:30 9.63681000 9.63665000 9.63497000 9.63687000 9.63456147 0.00404796 232 1519884000 2018.03.01 06:00 9.63672000 9.63818000 9.63672000 9.63974000 9.63490609 0.00372061 154 1519885800 2018.03.01 06:30 9.63830000 9.63838000 9.63767000 9.63852000 9.63523694 0.00339149 68 1519887600 2018.03.01 07:00 9.63832000 9.63496000 9.63403000 9.63974000 9.63521056 0.00338442 244 1519889400 2018.03.01 07:30 9.63487000 9.63872000 9.63459000 9.63983000 9.63554480 0.00310257 189 1519891200 2018.03.01 08:00 9.63870000 9.63958000 9.63851000 9.63974000 9.63592910 0.00311655 143 1519893000 2018.03.01 08:30 9.63957000 9.64124000 9.63897000 9.64323000 9.63643490 0.00315116 356 1519894800 2018.03.01 09:00 9.64119000 9.64492000 9.63912000 9.64753000 9.63724301 0.00353350 2455 1519896600 2018.03.01 09:30 9.64481000 9.63193000 9.63064000 9.64653000 9.63673700 0.00375948 3131 1519898400 2018.03.01 10:00 9.63068000 9.63541000 9.62682000 9.63918000 9.63661062 0.00377667 3376 1519900200 2018.03.01 10:30 9.63531000 9.63248000 9.62423000 9.63605000 9.63621723 0.00388278 2792 1519902000 2018.03.01 11:00 9.63248000 9.64926000 9.63077000 9.65163000 9.63745940 0.00428951 2326 1519903800 2018.03.01 11:30 9.64926000 9.64981000 9.64715000 9.66043000 9.63863565 0.00464040 4844 1519905600 2018.03.01 12:00 9.64968000 9.65226000 9.64593000 9.65766000 9.63993320 0.00529036 4162 1519907400 2018.03.01 12:30 9.65226000 9.66053000 9.65155000 9.67163000 9.64189480 0.00700317 4496 1519909200 2018.03.01 13:00 9.66103000 9.65931000 9.65177000 9.66488000 9.64355339 0.00818384 3990 1519911000 2018.03.01 13:30 9.65920000 9.66313000 9.65680000 9.66893000 9.64541783 0.00951782 2395 1519912800 2018.03.01 14:00 9.66304000 9.66563000 9.65159000 9.66583000 9.64734280 0.01081336 3576 1519914600 2018.03.01 14:30 9.66563000 9.65689000 9.65683000 9.66893000 9.64825206 0.01103882 3972 1519916400 2018.03.01 15:00 9.65693000 9.65183000 9.65091000 9.66153000 9.64859281 0.01084476 3009 1519918200 2018.03.01 15:30 9.65193000 9.63285000 9.63263000 9.65326000 9.64709350 0.01081375 2597 1519920000 2018.03.01 16:00 9.63285000 9.63253000 9.62103000 9.63333000 9.64570650 0.01101371 4426 1519921800 2018.03.01 16:30 9.63257000 9.63052000 9.62764000 9.64523000 9.64426017 0.01143441 6039 1519923600 2018.03.01 17:00 9.63050000 9.62844000 9.62134000 9.63623000 9.64275348 0.01195923 6703 1519925400 2018.03.01 17:30 9.62855000 9.62825000 9.62284000 9.63291000 9.64137220 0.01261024 6023 1519927200 2018.03.01 18:00 9.62823000 9.61773000 9.61683000 9.63203000 9.63912056 0.01415345 4547 1519929000 2018.03.01 18:30 9.61763000 9.60376000 9.60189000 9.62013000 9.63575289 0.01700381 4686 1519930800 2018.03.01 19:00 9.60383000 9.61170000 9.60113000 9.61214000 9.63346214 0.01836418 4820 1519932600 2018.03.01 19:30 9.61166000 9.61694000 9.61087000 9.61729000 9.63188860 0.01925000 1990 1519934400 2018.03.01 20:00 9.61695000 9.61811000 9.61287000 9.62612000 9.63057635 0.01993624 8142 1519936200 2018.03.01 20:30 9.61803000 9.62272000 9.61623000 9.62635000 9.62982813 0.02028408 6241 1519938000 2018.03.01 21:00 9.62272000 9.61213000 9.61195000 9.62468000 9.62814259 0.02076153 3303 1519939800 2018.03.01 21:30 9.61233000 9.61323000 9.61073000 9.62032000 9.62672235 0.02090758 3602 1519941600 2018.03.01 22:00 9.61333000 9.61393000 9.61282000 9.62021000 9.62550403 0.02066553 2870 1519943400 2018.03.01 22:30 9.61373000 9.62083000 9.61373000 9.62181000 9.62505888 0.01926232 2302 1519945200 2018.03.01 23:00 9.62074000 9.61953000 9.61556000 9.62624000 9.62453232 0.01781344 3778 1519947000 2018.03.01 23:30 9.61908000 9.62019000 9.61717000 9.62308000 9.62411877 0.01565452 1203 1519948800 2018.03.02 00:00 9.62026000 9.61870000 9.61852000 9.62433000 9.62360269 0.01265079 48 1519950600 2018.03.02 00:30 9.61880000 9.61910000 9.61843000 9.62098000 9.62317387 0.01020608 68 1519952400 2018.03.02 01:00 9.61874000 9.61892000 9.61464000 9.62039000 9.62276874 0.00784901 824 1519954200 2018.03.02 01:30 9.61866000 9.61923000 9.61547000 9.62149000 9.62243171 0.00741239 735 1519956000 2018.03.02 02:00 9.61946000 9.61751000 9.61593000 9.62188000 9.62196298 0.00690353 736 1519957800 2018.03.02 02:30 9.61756000 9.61776000 9.61647000 9.61993000 9.62156270 0.00646659 348 1519959600 2018.03.02 03:00 9.61749000 9.62147000 9.61595000 9.62182000 9.62155387 0.00627553 536 1519961400 2018.03.02 03:30 9.62143000 9.62209000 9.62143000 9.62209000 9.62160493 0.00613138 107 1519963200 2018.03.02 04:00 9.62209000 9.62363000 9.62208000 9.62443000 9.62179779 0.00621612 256 1519965000 2018.03.02 04:30 9.62373000 9.62631000 9.62333000 9.62832000 9.62222753 0.00512210 504 1519966800 2018.03.02 05:00 9.62685000 9.62862000 9.62457000 9.63632000 9.62283633 0.00513533 1727 1519968600 2018.03.02 05:30 9.62858000 9.62504000 9.62485000 9.63458000 9.62304621 0.00511181 2000 1519970400 2018.03.02 06:00 9.62506000 9.62782000 9.62438000 9.63115000 9.62350085 0.00535070 676 1519972200 2018.03.02 06:30 9.62782000 9.62782000 9.62532000 9.62865000 9.62391220 0.00565787 104 1519974000 2018.03.02 07:00 9.62782000 9.62682000 9.62637000 9.63123000 9.62418913 0.00519097 284 1519975800 2018.03.02 07:30 9.62682000 9.62762000 9.62582000 9.62910000 9.62451588 0.00479279 361 1519977600 2018.03.02 08:00 9.62762000 9.62191000 9.62187000 9.62881000 9.62426770 0.00409770 150 1519979400 2018.03.02 08:30 9.62191000 9.62328000 9.62030000 9.62398000 9.62417364 0.00399463 379 1519981200 2018.03.02 09:00 9.62353000 9.62853000 9.61860000 9.63086000 9.62458853 0.00410797 4990 1519983000 2018.03.02 09:30 9.62849000 9.63091000 9.62620000 9.63659000 9.62519057 0.00440378 4016 1519984800 2018.03.02 10:00 9.63101000 9.63438000 9.62815000 9.63818000 9.62606576 0.00485711 3676 1519986600 2018.03.02 10:30 9.63438000 9.63992000 9.62994000 9.64338000 9.62738521 0.00583528 3437 1519988400 2018.03.02 11:00 9.63992000 9.65102000 9.63858000 9.65635000 9.62963614 0.00805097 4153 1519990200 2018.03.02 11:30 9.65104000 9.65883000 9.65053000 9.66083000 9.63241651 0.01062671 4478 1519992000 2018.03.02 12:00 9.65848000 9.68530000 9.65813000 9.68853000 9.63745303 0.01632908 4920 1519993800 2018.03.02 12:30 9.68538000 9.56987000 9.53500000 9.68970000 9.63101655 0.02053955 12894 1519995600 2018.03.02 13:00 9.56987000 9.59429000 9.56393000 9.59973000 9.62751879 0.02192694 6986 1519997400 2018.03.02 13:30 9.59429000 9.60873000 9.59063000 9.61083000 9.62572938 0.02240554 4703 1519999200 2018.03.02 14:00 9.60838000 9.60318000 9.60303000 9.63363000 9.62358182 0.02318025 5222 1520001000 2018.03.02 14:30 9.60316000 9.60876000 9.60312000 9.62013000 9.62217022 0.02360360 3294 1520002800 2018.03.02 15:00 9.60876000 9.62180000 9.60113000 9.62913000 9.62213496 0.02356509 4153 1520004600 2018.03.02 15:30 9.62181000 9.62086000 9.61750000 9.62835000 9.62201353 0.02357594 4420 1520006400 2018.03.02 16:00 9.62086000 9.62332000 9.62086000 9.62958000 9.62213796 0.02352462 4177 1520008200 2018.03.02 16:30 9.62332000 9.62393000 9.62080000 9.63677000 9.62230863 0.02347234 6253 1520010000 2018.03.02 17:00 9.62243000 9.62892000 9.61913000 9.63183000 9.62293828 0.02342623 6434 1520011800 2018.03.02 17:30 9.62901000 9.63323000 9.61882000 9.63573000 9.62391845 0.02342716 5379 1520013600 2018.03.02 18:00 9.63343000 9.61983000 9.61733000 9.63543000 9.62352907 0.02346926 7131 1520015400 2018.03.02 18:30 9.61993000 9.61273000 9.60613000 9.62473000 9.62250059 0.02367587 4752 1520017200 2018.03.02 19:00 9.61283000 9.60831000 9.60566000 9.61343000 9.62114910 0.02396712 1405 1520019000 2018.03.02 19:30 9.60831000 9.60543000 9.60375000 9.61326000 9.61965205 0.02426303 938 1520020800 2018.03.02 20:00 9.60482000 9.60424000 9.60066000 9.61044000 9.61818423 0.02441730 1582 1520022600 2018.03.02 20:30 9.60487000 9.59845000 9.59598000 9.60888000 9.61630478 0.02447134 1469 1520024400 2018.03.02 21:00 9.59832000 9.59771000 9.59582000 9.60052000 9.61453385 0.02364955 576 1520026200 2018.03.02 21:30 9.59783000 9.59879000 9.59213000 9.59879000 9.61303444 0.02173447 1185 1520028000 2018.03.02 22:00 9.59883000 9.59721000 9.59360000 9.60211000 9.61152735 0.01462332 2369 1520029800 2018.03.02 22:30 9.59733000 9.59722000 9.59418000 9.60327000 9.61016474 0.01165974 2000 1520031600 2018.03.02 23:00 9.59693000 9.59585000 9.59536000 9.60355000 9.60880143 0.01166889 509 1520033400 2018.03.02 23:30 9.59591000 9.59171000 9.59064000 9.59787000 9.60717368 0.01248733 263 1520208000 2018.03.05 00:00 9.57603000 9.58868000 9.57603000 9.59143000 9.60541238 0.01346256 133 1520209800 2018.03.05 00:30 9.58902000 9.59010000 9.58902000 9.59104000 9.60395405 0.01420677 201 1520211600 2018.03.05 01:00 9.58965000 9.58209000 9.58177000 9.59188000 9.60187176 0.01491232 482 1520213400 2018.03.05 01:30 9.58209000 9.58680000 9.57953000 9.58721000 9.60043636 0.01498435 816 1520215200 2018.03.05 02:00 9.58680000 9.58722000 9.58653000 9.58766000 9.59917766 0.01461731 227 1520217000 2018.03.05 02:30 9.58729000 9.59890000 9.58726000 9.61363000 9.59915121 0.01353299 435 1520218800 2018.03.05 03:00 9.59878000 9.59837000 9.59837000 9.60289000 9.59907681 0.01178737 227 1520220600 2018.03.05 03:30 9.59823000 9.60569000 9.59801000 9.60572000 9.59970664 0.00917737 199 1520222400 2018.03.05 04:00 9.60549000 9.60353000 9.60283000 9.60922000 9.60007077 0.00815368 441 1520224200 2018.03.05 04:30 9.60353000 9.60615000 9.59943000 9.60634000 9.60064974 0.00800416 344 1520226000 2018.03.05 05:00 9.60634000 9.60214000 9.59985000 9.60765000 9.60079167 0.00789637 538 1520227800 2018.03.05 05:30 9.60212000 9.60463000 9.60193000 9.60487000 9.60115723 0.00806750 252 1520229600 2018.03.05 06:00 9.60453000 9.60303000 9.59543000 9.60463000 9.60133559 0.00814873 263 1520231400 2018.03.05 06:30 9.60293000 9.60863000 9.60233000 9.60863000 9.60203029 0.00865120 221 1520233200 2018.03.05 07:00 9.60846000 9.60422000 9.60382000 9.61013000 9.60223884 0.00872139 270 1520235000 2018.03.05 07:30 9.60401000 9.60094000 9.59693000 9.60448000 9.60211514 0.00862750 564 1520236800 2018.03.05 08:00 9.60093000 9.59980000 9.59855000 9.60293000 9.60189465 0.00846391 843 1520238600 2018.03.05 08:30 9.60000000 9.59171000 9.58763000 9.60000000 9.60092468 0.00825624 2158 1520240400 2018.03.05 09:00 9.59157000 9.59502000 9.58945000 9.60293000 9.60036233 0.00806534 8162 1520242200 2018.03.05 09:30 9.59483000 9.61453000 9.59207000 9.61703000 9.60171163 0.00882580 5533 1520244000 2018.03.05 10:00 9.61463000 9.63273000 9.61113000 9.63723000 9.60466576 0.01146977 6162 1520245800 2018.03.05 10:30 9.63195000 9.63160000 9.62213000 9.63735000 9.60723093 0.01315023 5936 1520247600 2018.03.05 11:00 9.63160000 9.62654000 9.62192000 9.64004000 9.60906989 0.01308256 4162 1520249400 2018.03.05 11:30 9.62650000 9.62367000 9.62212000 9.62927000 9.61046037 0.01283884 4220 1520251200 2018.03.05 12:00 9.62368000 9.62075000 9.61744000 9.62373000 9.61144034 0.01215211 2734 1520253000 2018.03.05 12:30 9.62075000 9.62282000 9.61983000 9.62674000 9.61252412 0.01228664 2977 1520254800 2018.03.05 13:00 9.62282000 9.62792000 9.61832000 9.62859000 9.61399039 0.01259081 2955 1520256600 2018.03.05 13:30 9.62798000 9.62922000 9.61723000 9.62941000 9.61544083 0.01315937 3112 1520258400 2018.03.05 14:00 9.62923000 9.64333000 9.62866000 9.64456000 9.61809694 0.01473714 3805 1520260200 2018.03.05 14:30 9.64333000 9.63890000 9.63373000 9.64943000 9.62007818 0.01560441 4158 1520262000 2018.03.05 15:00 9.63890000 9.62882000 9.62827000 9.64059000 9.62091074 0.01537254 3502 1520263800 2018.03.05 15:30 9.62882000 9.63483000 9.62806000 9.63898000 9.62223638 0.01548236 3360 1520265600 2018.03.05 16:00 9.63501000 9.64365000 9.63256000 9.64760000 9.62427577 0.01592055 5173 1520267400 2018.03.05 16:30 9.64387000 9.65282000 9.63543000 9.65358000 9.62699427 0.01718287 4678 1520269200 2018.03.05 17:00 9.65282000 9.64538000 9.64354000 9.65903000 9.62874529 0.01718714 8332 1520271000 2018.03.05 17:30 9.64538000 9.65193000 9.64389000 9.65553000 9.63095336 0.01710772 5712 1520272800 2018.03.05 18:00 9.65203000 9.64699000 9.64353000 9.65721000 9.63248066 0.01617926 7511 1520274600 2018.03.05 18:30 9.64688000 9.64856000 9.63833000 9.65380000 9.63401203 0.01386854 4764 1520276400 2018.03.05 19:00 9.64856000 9.64518000 9.64242000 9.64911000 9.63507564 0.01097732 3087 1520278200 2018.03.05 19:30 9.64509000 9.64893000 9.64505000 9.65259000 9.63639511 0.01024950 2426 1520280000 2018.03.05 20:00 9.64893000 9.66177000 9.64713000 9.66553000 9.63881176 0.01146163 2109 1520281800 2018.03.05 20:30 9.66166000 9.65585000 9.65532000 9.66309000 9.64043445 0.01193347 1053 1520283600 2018.03.05 21:00 9.65585000 9.65895000 9.65457000 9.66084000 9.64219784 0.01221475 770 1520285400 2018.03.05 21:30 9.65893000 9.64582000 9.64534000 9.65893000 9.64254280 0.01151170 668 1520287200 2018.03.05 22:00 9.64582000 9.64703000 9.64375000 9.64946000 9.64297016 0.01042940 851 1520289000 2018.03.05 22:30 9.64712000 9.64428000 9.64427000 9.64721000 9.64309490 0.00938423 958 1520290800 2018.03.05 23:00 9.64428000 9.64505000 9.64359000 9.64653000 9.64328110 0.00870312 239 1520292600 2018.03.05 23:30 9.64487000 9.64482000 9.64193000 9.64745000 9.64342766 0.00806304 307 1520294400 2018.03.06 00:00 9.63933000 9.64113000 9.63906000 9.64380000 9.64320884 0.00816601 71 1520296200 2018.03.06 00:30 9.64141000 9.64180000 9.63993000 9.64197000 9.64307466 0.00817337 61 1520298000 2018.03.06 01:00 9.64185000 9.64241000 9.64132000 9.64680000 9.64301136 0.00756391 584 1520299800 2018.03.06 01:30 9.64241000 9.64342000 9.64169000 9.64578000 9.64305028 0.00731465 338 1520301600 2018.03.06 02:00 9.64373000 9.64303000 9.64263000 9.64463000 9.64304835 0.00731466 203 1520303400 2018.03.06 02:30 9.64303000 9.63916000 9.63916000 9.64536000 9.64267803 0.00725293 468 1520305200 2018.03.06 03:00 9.64021000 9.64358000 9.63927000 9.64897000 9.64276393 0.00717971 1151 1520307000 2018.03.06 03:30 9.64359000 9.64903000 9.64332000 9.64932000 9.64336070 0.00669345 347 1520308800 2018.03.06 04:00 9.64903000 9.64903000 9.64582000 9.65001000 9.64390063 0.00649427 269 1520310600 2018.03.06 04:30 9.64900000 9.64632000 9.64505000 9.65015000 9.64413105 0.00633136 113 1520312400 2018.03.06 05:00 9.64632000 9.64443000 9.64440000 9.64632000 9.64415952 0.00631544 65 1520314200 2018.03.06 05:30 9.64392000 9.64382000 9.64221000 9.64416000 9.64412719 0.00623759 191 1520316000 2018.03.06 06:00 9.64382000 9.64415000 9.64298000 9.64632000 9.64412936 0.00483088 286 1520317800 2018.03.06 06:30 9.64407000 9.64059000 9.64009000 9.64493000 9.64379228 0.00420989 223 1520319600 2018.03.06 07:00 9.64052000 9.64032000 9.63942000 9.64389000 9.64346158 0.00265691 242 1520321400 2018.03.06 07:30 9.64029000 9.63942000 9.63895000 9.64162000 9.64307667 0.00280786 69 1520323200 2018.03.06 08:00 9.63941000 9.64432000 9.63941000 9.64653000 9.64319508 0.00266315 819 1520325000 2018.03.06 08:30 9.64460000 9.64643000 9.64073000 9.64717000 9.64350317 0.00271922 607 1520326800 2018.03.06 09:00 9.64639000 9.64900000 9.64619000 9.65848000 9.64402668 0.00295594 3248 1520328600 2018.03.06 09:30 9.64919000 9.64708000 9.63556000 9.65036000 9.64431747 0.00305234 5423 1520330400 2018.03.06 10:00 9.64708000 9.64338000 9.64013000 9.65553000 9.64422819 0.00296824 6676 1520332200 2018.03.06 10:30 9.64332000 9.65463000 9.63894000 9.65683000 9.64521884 0.00374389 5909 1520334000 2018.03.06 11:00 9.65463000 9.63636000 9.62383000 9.65483000 9.64437514 0.00410294 8998 1520335800 2018.03.06 11:30 9.63636000 9.63433000 9.63002000 9.63892000 9.64341846 0.00467751 6418 1520337600 2018.03.06 12:00 9.63433000 9.62717000 9.62579000 9.63503000 9.64187099 0.00604701 3985 1520339400 2018.03.06 12:30 9.62713000 9.63015000 9.62383000 9.63158000 9.64075470 0.00679069 6504 1520341200 2018.03.06 13:00 9.63016000 9.62671000 9.62231000 9.63029000 9.63941711 0.00776223 7558 1520343000 2018.03.06 13:30 9.62663000 9.62807000 9.62253000 9.62981000 9.63833643 0.00813604 7629 1520344800 2018.03.06 14:00 9.62790000 9.62463000 9.62078000 9.63142000 9.63703106 0.00864775 6014 1520346600 2018.03.06 14:30 9.62465000 9.61719000 9.61613000 9.63030000 9.63514143 0.00988925 5149 1520348400 2018.03.06 15:00 9.61719000 9.61803000 9.60885000 9.62483000 9.63351177 0.01077725 5151 1520350200 2018.03.06 15:30 9.61803000 9.62772000 9.61599000 9.63113000 9.63296018 0.01074919 5201 1520352000 2018.03.06 16:00 9.62772000 9.62986000 9.62609000 9.63623000 9.63266492 0.01054589 5114 1520353800 2018.03.06 16:30 9.62976000 9.64293000 9.62905000 9.64353000 9.63364255 0.01043927 8198 1520355600 2018.03.06 17:00 9.64120000 9.64133000 9.63933000 9.65153000 9.63437469 0.01037364 4981 1520357400 2018.03.06 17:30 9.64125000 9.64897000 9.63747000 9.65057000 9.63576472 0.01070711 5838 1520359200 2018.03.06 18:00 9.64897000 9.65724000 9.64609000 9.65923000 9.63780998 0.01161765 6034 1520361000 2018.03.06 18:30 9.65724000 9.65633000 9.65609000 9.66281000 9.63957379 0.01241679 2290 1520362800 2018.03.06 19:00 9.65641000 9.65393000 9.65206000 9.65714000 9.64094105 0.01296614 1118 1520364600 2018.03.06 19:30 9.65383000 9.65047000 9.64897000 9.65423000 9.64184857 0.01333782 936 1520366400 2018.03.06 20:00 9.65057000 9.64206000 9.64186000 9.65092000 9.64186871 0.01334023 1330 1520368200 2018.03.06 20:30 9.64210000 9.64669000 9.63793000 9.64903000 9.64232788 0.01325351 1173 1520370000 2018.03.06 21:00 9.64653000 9.64893000 9.64211000 9.65153000 9.64295665 0.01350365 3888 1520371800 2018.03.06 21:30 9.64903000 9.65096000 9.64253000 9.65118000 9.64371887 0.01375693 2077 1520373600 2018.03.06 22:00 9.65097000 9.64993000 9.64478000 9.65250000 9.64431041 0.01351680 3635 1520375400 2018.03.06 22:30 9.65013000 9.65090000 9.64587000 9.65398000 9.64493799 0.01341063 6479 1520377200 2018.03.06 23:00 9.65019000 9.64881000 9.64693000 9.65408000 9.64530675 0.01290231 455 1520379000 2018.03.06 23:30 9.64871000 9.64669000 9.64650000 9.65236000 9.64543849 0.01234583 221 1520380800 2018.03.07 00:00 9.63893000 9.64451000 9.63863000 9.64616000 9.64535006 0.01142404 69 1520382600 2018.03.07 00:30 9.64436000 9.64215000 9.63894000 9.65131000 9.64504529 0.00955004 1287 1520384400 2018.03.07 01:00 9.64270000 9.65330000 9.64047000 9.65448000 9.64583146 0.00749387 972 1520386200 2018.03.07 01:30 9.65312000 9.65787000 9.65214000 9.65953000 9.64697799 0.00655000 230 1520388000 2018.03.07 02:00 9.65813000 9.66169000 9.65774000 9.66191000 9.64837913 0.00575951 318 1520389800 2018.03.07 02:30 9.66186000 9.66593000 9.66026000 9.66632000 9.65005064 0.00642964 461 1520391600 2018.03.07 03:00 9.66593000 9.66373000 9.66285000 9.66641000 9.65135344 0.00658559 381 1520393400 2018.03.07 03:30 9.66353000 9.66257000 9.65785000 9.66375000 9.65242168 0.00689689 224 1520395200 2018.03.07 04:00 9.66248000 9.66204000 9.65989000 9.66282000 9.65333771 0.00713149 175 1520397000 2018.03.07 04:30 9.66204000 9.66038000 9.65998000 9.66232000 9.65400841 0.00731817 344 1520398800 2018.03.07 05:00 9.66053000 9.65999000 9.65682000 9.66591000 9.65457808 0.00750139 1666 1520400600 2018.03.07 05:30 9.65999000 9.66610000 9.65957000 9.66784000 9.65567541 0.00799773 1167 1520402400 2018.03.07 06:00 9.66610000 9.66683000 9.66563000 9.66854000 9.65673775 0.00790045 251 1520404200 2018.03.07 06:30 9.66676000 9.66833000 9.66633000 9.66963000 9.65784177 0.00810254 207 1520406000 2018.03.07 07:00 9.66815000 9.66853000 9.66743000 9.66913000 9.65885970 0.00830649 209 1520407800 2018.03.07 07:30 9.66853000 9.66833000 9.66793000 9.66953000 9.65976163 0.00848231 366 1520409600 2018.03.07 08:00 9.66843000 9.67003000 9.66813000 9.67182000 9.66073957 0.00860132 459 1520411400 2018.03.07 08:30 9.67004000 9.66867000 9.66638000 9.67300000 9.66149485 0.00857232 4440 1520413200 2018.03.07 09:00 9.66870000 9.68603000 9.66870000 9.69619000 9.66383153 0.00988801 5367 1520415000 2018.03.07 09:30 9.68613000 9.68103000 9.67873000 9.68735000 9.66546948 0.01001612 5417 1520416800 2018.03.07 10:00 9.68053000 9.66653000 9.66618000 9.68123000 9.66557048 0.00886105 5695 1520418600 2018.03.07 10:30 9.66641000 9.68513000 9.66641000 9.68553000 9.66743329 0.00823401 5746 1520420400 2018.03.07 11:00 9.68483000 9.68623000 9.67756000 9.68823000 9.66922346 0.00859035 5221 1520422200 2018.03.07 11:30 9.68633000 9.68642000 9.68497000 9.69183000 9.67086122 0.00902959 2444 1520424000 2018.03.07 12:00 9.68642000 9.68246000 9.67528000 9.68818000 9.67196587 0.00918607 2836 1520425800 2018.03.07 12:30 9.68248000 9.69503000 9.68003000 9.69529000 9.67416245 0.01052017 2903 1520427600 2018.03.07 13:00 9.69501000 9.68893000 9.68343000 9.69613000 9.67556889 0.01089169 2502 1520429400 2018.03.07 13:30 9.68891000 9.68281000 9.67732000 9.68913000 9.67625852 0.01068055 1747 1520431200 2018.03.07 14:00 9.68281000 9.67443000 9.67423000 9.68323000 9.67608437 0.01019498 1716 1520433000 2018.03.07 14:30 9.67453000 9.67333000 9.66759000 9.68041000 9.67582205 0.00959926 3293 1520434800 2018.03.07 15:00 9.67333000 9.66306000 9.65929000 9.67830000 9.67460662 0.00952198 3941 1520436600 2018.03.07 15:30 9.66316000 9.66975000 9.66088000 9.67137000 9.67414408 0.00950169 3563 1520438400 2018.03.07 16:00 9.67003000 9.67803000 9.66928000 9.67883000 9.67451417 0.00928822 2740 1520440200 2018.03.07 16:30 9.67793000 9.68234000 9.67097000 9.68262000 9.67525949 0.00911025 6939 1520442000 2018.03.07 17:00 9.68247000 9.67880000 9.67293000 9.68674000 9.67559668 0.00890933 7814 1520443800 2018.03.07 17:30 9.67878000 9.67513000 9.66363000 9.67878000 9.67555223 0.00877641 8145 1520445600 2018.03.07 18:00 9.67523000 9.68223000 9.67290000 9.68954000 9.67618821 0.00856412 6503 1520447400 2018.03.07 18:30 9.68213000 9.69393000 9.68063000 9.69454000 9.67787790 0.00861771 3403 1520449200 2018.03.07 19:00 9.69373000 9.69866000 9.69264000 9.70637000 9.67985715 0.00912427 2518 1520451000 2018.03.07 19:30 9.69878000 9.70013000 9.69310000 9.70316000 9.68178790 0.00992660 3856 1520452800 2018.03.07 20:00 9.70013000 9.69723000 9.69663000 9.70639000 9.68325858 0.00976474 1329 1520454600 2018.03.07 20:30 9.69723000 9.70200000 9.69684000 9.70678000 9.68504347 0.01055108 1256 1520456400 2018.03.07 21:00 9.70200000 9.70223000 9.69590000 9.70479000 9.68668029 0.01130092 1604 1520458200 2018.03.07 21:30 9.70223000 9.70725000 9.69933000 9.70872000 9.68863931 0.01240347 1250 1520460000 2018.03.07 22:00 9.70711000 9.70393000 9.70243000 9.70798000 9.69009556 0.01300685 2557 1520461800 2018.03.07 22:30 9.70373000 9.69833000 9.69785000 9.70607000 9.69087979 0.01326042 798 1520463600 2018.03.07 23:00 9.69843000 9.70266000 9.68943000 9.70266000 9.69200172 0.01376973 495 1520465400 2018.03.07 23:30 9.70233000 9.69007000 9.68977000 9.70294000 9.69181775 0.01357858 404 1520467200 2018.03.08 00:00 9.67963000 9.69156000 9.66255000 9.69183000 9.69179320 0.01300588 141 1520469000 2018.03.08 00:30 9.69166000 9.69350000 9.69139000 9.69447000 9.69195575 0.01235668 76 1520470800 2018.03.08 01:00 9.69334000 9.68893000 9.68728000 9.69434000 9.69166758 0.01055511 338 1520472600 2018.03.08 01:30 9.68893000 9.69514000 9.68890000 9.69554000 9.69199829 0.00933560 548 1520474400 2018.03.08 02:00 9.69514000 9.69473000 9.68942000 9.69882000 9.69225845 0.00876521 932 1520476200 2018.03.08 02:30 9.69473000 9.69405000 9.69346000 9.69546000 9.69242908 0.00844549 101 1520478000 2018.03.08 03:00 9.69409000 9.69400000 9.69368000 9.69582000 9.69257869 0.00783136 49 1520479800 2018.03.08 03:30 9.69403000 9.68782000 9.68613000 9.69487000 9.69212548 0.00710441 484 1520481600 2018.03.08 04:00 9.68782000 9.68843000 9.68660000 9.69027000 9.69177353 0.00701939 277 1520483400 2018.03.08 04:30 9.68865000 9.68793000 9.68643000 9.69038000 9.69140748 0.00727696 445 1520485200 2018.03.08 05:00 9.68793000 9.68532000 9.68532000 9.68873000 9.69082772 0.00754868 244 1520487000 2018.03.08 05:30 9.68532000 9.68559000 9.68463000 9.68567000 9.69032889 0.00761414 134 1520488800 2018.03.08 06:00 9.68581000 9.68493000 9.68365000 9.68643000 9.68981471 0.00781080 110 1520490600 2018.03.08 06:30 9.68496000 9.68182000 9.68108000 9.68620000 9.68905331 0.00787877 245 1520492400 2018.03.08 07:00 9.68182000 9.68185000 9.68073000 9.68193000 9.68836728 0.00776876 167 1520494200 2018.03.08 07:30 9.68185000 9.68382000 9.68129000 9.68453000 9.68793420 0.00676650 299 1520496000 2018.03.08 08:00 9.68387000 9.68343000 9.68220000 9.68501000 9.68750523 0.00597509 332 1520497800 2018.03.08 08:30 9.68344000 9.67890000 9.67752000 9.68476000 9.68668569 0.00601787 331 1520499600 2018.03.08 09:00 9.67909000 9.68343000 9.67385000 9.68475000 9.68637562 0.00497491 5612 1520501400 2018.03.08 09:30 9.68353000 9.68608000 9.67713000 9.68644000 9.68634747 0.00491317 8095 1520503200 2018.03.08 10:00 9.68603000 9.70163000 9.68346000 9.70303000 9.68780295 0.00561898 5040 1520505000 2018.03.08 10:30 9.70153000 9.71158000 9.69933000 9.71713000 9.69006743 0.00761955 4057 1520506800 2018.03.08 11:00 9.71159000 9.72493000 9.70638000 9.72899000 9.69338767 0.01118562 3324 1520508600 2018.03.08 11:30 9.72493000 9.72178000 9.71493000 9.72493000 9.69609170 0.01339899 2144 1520510400 2018.03.08 12:00 9.72178000 9.70910000 9.70813000 9.72183000 9.69733059 0.01405489 2365 1520512200 2018.03.08 12:30 9.70913000 9.71478000 9.70858000 9.71961000 9.69899244 0.01505095 1751 1520514000 2018.03.08 13:00 9.71481000 9.71279000 9.71053000 9.71722000 9.70030649 0.01573392 1967 1520515800 2018.03.08 13:30 9.71289000 9.70945000 9.70716000 9.71356000 9.70117730 0.01588745 1362 1520517600 2018.03.08 14:00 9.70945000 9.70601000 9.70473000 9.71204000 9.70163756 0.01580299 1975 1520519400 2018.03.08 14:30 9.70712000 9.71999000 9.70514000 9.72662000 9.70338541 0.01648305 4729 1520521200 2018.03.08 15:00 9.72009000 9.70886000 9.70679000 9.72260000 9.70390680 0.01616031 3933 1520523000 2018.03.08 15:30 9.70886000 9.70423000 9.70409000 9.71534000 9.70393758 0.01563964 6984 1520524800 2018.03.08 16:00 9.70423000 9.68883000 9.68853000 9.70423000 9.70249876 0.01518543 5325 1520526600 2018.03.08 16:30 9.68893000 9.69342000 9.67983000 9.69816000 9.70163412 0.01455735 8073 1520528400 2018.03.08 17:00 9.69363000 9.67886000 9.67729000 9.70343000 9.69946516 0.01485412 8754 1520530200 2018.03.08 17:30 9.67886000 9.67458000 9.67385000 9.68656000 9.69709514 0.01582790 7810 1520532000 2018.03.08 18:00 9.67471000 9.66294000 9.66279000 9.67741000 9.69384227 0.01806783 9270 1520533800 2018.03.08 18:30 9.66294000 9.65649000 9.65535000 9.67152000 9.69028491 0.02075453 4214 1520535600 2018.03.08 19:00 9.65670000 9.65650000 9.65547000 9.66312000 9.68706730 0.02323680 2577 1520537400 2018.03.08 19:30 9.65650000 9.64806000 9.64538000 9.65666000 9.68335232 0.02627748 2029 1520539200 2018.03.08 20:00 9.64806000 9.65723000 9.64342000 9.65823000 9.68086448 0.02760827 2482 1520541000 2018.03.08 20:30 9.65723000 9.65704000 9.65320000 9.65923000 9.67859548 0.02813115 1890 1520542800 2018.03.08 21:00 9.65702000 9.65383000 9.65353000 9.66117000 9.67623686 0.02754377 1984 1520544600 2018.03.08 21:30 9.65384000 9.64682000 9.64449000 9.66106000 9.67343526 0.02727470 2864 1520546400 2018.03.08 22:00 9.64682000 9.64021000 9.63804000 9.64765000 9.67027095 0.02800342 1175 1520548200 2018.03.08 22:30 9.64036000 9.65383000 9.64036000 9.65501000 9.66870514 0.02684415 1467 1520550000 2018.03.08 23:00 9.65382000 9.64635000 9.64305000 9.65386000 9.66657608 0.02592286 1113 1520551800 2018.03.08 23:30 9.64587000 9.65228000 9.64490000 9.65271000 9.66521455 0.02454278 176 1520553600 2018.03.09 00:00 9.64563000 9.64765000 9.64438000 9.65275000 9.66354174 0.02333817 139 1520555400 2018.03.09 00:30 9.64690000 9.64819000 9.64523000 9.64963000 9.66207967 0.02000140 247 1520557200 2018.03.09 01:00 9.64685000 9.64987000 9.64057000 9.65171000 9.66091684 0.01722227 495 1520559000 2018.03.09 01:30 9.64987000 9.64982000 9.64583000 9.65027000 9.65986000 0.01429019 270 1520560800 2018.03.09 02:00 9.64982000 9.64792000 9.64785000 9.65053000 9.65872286 0.01273201 300 1520562600 2018.03.09 02:30 9.64799000 9.65075000 9.64573000 9.65098000 9.65796354 0.00992133 305 1520564400 2018.03.09 03:00 9.65075000 9.64832000 9.64593000 9.65185000 9.65704510 0.00848151 294 1520566200 2018.03.09 03:30 9.64832000 9.64482000 9.64440000 9.64856000 9.65588081 0.00715460 220 1520568000 2018.03.09 04:00 9.64483000 9.64993000 9.64482000 9.65124000 9.65531406 0.00666766 413 1520569800 2018.03.09 04:30 9.64993000 9.64893000 9.64782000 9.64993000 9.65470606 0.00634301 204 1520571600 2018.03.09 05:00 9.64894000 9.64735000 9.64706000 9.65115000 9.65400548 0.00599322 219 1520573400 2018.03.09 05:30 9.64735000 9.64743000 9.64587000 9.65323000 9.65337925 0.00556531 274 1520575200 2018.03.09 06:00 9.64739000 9.64893000 9.64593000 9.64893000 9.65295551 0.00526315 118 1520577000 2018.03.09 06:30 9.64882000 9.65117000 9.64882000 9.65167000 9.65278546 0.00506107 60 1520578800 2018.03.09 07:00 9.65110000 9.65125000 9.65094000 9.65146000 9.65263923 0.00494696 61 1520580600 2018.03.09 07:30 9.65129000 9.65235000 9.65095000 9.65563000 9.65261168 0.00475146 241 1520582400 2018.03.09 08:00 9.65232000 9.64882000 9.64638000 9.65385000 9.65225057 0.00365272 169 1520584200 2018.03.09 08:30 9.64882000 9.65138000 9.64313000 9.66607000 9.65216766 0.00357106 1337 1520586000 2018.03.09 09:00 9.65117000 9.62683000 9.60113000 9.65117000 9.64975455 0.00546186 6027 1520587800 2018.03.09 09:30 9.62673000 9.60641000 9.60384000 9.62887000 9.64562649 0.01042676 4545 1520589600 2018.03.09 10:00 9.60629000 9.60297000 9.60253000 9.61660000 9.64156397 0.01414621 6133 1520591400 2018.03.09 10:30 9.60297000 9.59294000 9.58334000 9.60443000 9.63693312 0.01820763 6195 1520593200 2018.03.09 11:00 9.59288000 9.58659000 9.58540000 9.59667000 9.63213853 0.02192371 2378 1520595000 2018.03.09 11:30 9.58659000 9.58430000 9.57710000 9.58805000 9.62758248 0.02492873 2916 1520596800 2018.03.09 12:00 9.58430000 9.58514000 9.58417000 9.59332000 9.62354034 0.02715636 2028 1520598600 2018.03.09 12:30 9.58523000 9.59166000 9.57967000 9.59382000 9.62050412 0.02810427 2711 1520600400 2018.03.09 13:00 9.59166000 9.58654000 9.58383000 9.59245000 9.61726944 0.02915900 2128 1520602200 2018.03.09 13:30 9.58654000 9.58650000 9.58509000 9.59202000 9.61433902 0.02996866 2243 1520604000 2018.03.09 14:00 9.58650000 9.59093000 9.58181000 9.59193000 9.61210959 0.02982975 1893 1520605800 2018.03.09 14:30 9.59103000 9.58778000 9.58703000 9.59303000 9.60979248 0.02960922 2848 1520607600 2018.03.09 15:00 9.58778000 9.58713000 9.58708000 9.59670000 9.60763415 0.02918703 2386 1520609400 2018.03.09 15:30 9.58713000 9.58245000 9.57923000 9.59753000 9.60523566 0.02867067 5256 1520611200 2018.03.09 16:00 9.58232000 9.57494000 9.57494000 9.58516000 9.60235036 0.02806254 2602 1520613000 2018.03.09 16:30 9.57494000 9.59930000 9.57329000 9.60554000 9.60205985 0.02587926 5947 1520614800 2018.03.09 17:00 9.59921000 9.59687000 9.58069000 9.60210000 9.60156558 0.02343899 5764 1520616600 2018.03.09 17:30 9.59687000 9.58846000 9.58643000 9.60165000 9.60031743 0.02052855 5376 1520618400 2018.03.09 18:00 9.58821000 9.57881000 9.57853000 9.59716000 9.59826910 0.01751755 5517 1520620200 2018.03.09 18:30 9.57883000 9.57933000 9.57815000 9.58467000 9.59646538 0.01265100 2317 1520622000 2018.03.09 19:00 9.57926000 9.58060000 9.57785000 9.58118000 9.59495439 0.01023191 1268 1520623800 2018.03.09 19:30 9.58073000 9.58156000 9.57895000 9.58283000 9.59367873 0.00943644 800 1520625600 2018.03.09 20:00 9.58166000 9.57134000 9.57003000 9.58184000 9.59155123 0.00894880 1749 1520627400 2018.03.09 20:30 9.57134000 9.57095000 9.56829000 9.57399000 9.58958921 0.00881004 1390 1520629200 2018.03.09 21:00 9.57105000 9.56633000 9.56623000 9.57116000 9.58737405 0.00907470 1099 1520631000 2018.03.09 21:30 9.56633000 9.56833000 9.56583000 9.57018000 9.58556033 0.00930154 3986 1520632800 2018.03.09 22:00 9.56833000 9.57073000 9.56753000 9.57385000 9.58414792 0.00946153 3341 1520634600 2018.03.09 22:30 9.57094000 9.56893000 9.56753000 9.57183000 9.58269859 0.00953607 1970 1520636400 2018.03.09 23:00 9.56908000 9.56839000 9.56762000 9.57282000 9.58133587 0.00974122 1251 1520638200 2018.03.09 23:30 9.56842000 9.56767000 9.56588000 9.57357000 9.58003436 0.00993063 1054 1520812800 2018.03.12 00:00 9.56519000 9.57640000 9.56519000 9.57775000 9.57968823 0.00960582 50 1520814600 2018.03.12 00:30 9.57705000 9.57671000 9.57352000 9.57870000 9.57940459 0.00940366 76 1520816400 2018.03.12 01:00 9.57805000 9.57445000 9.57083000 9.57805000 9.57893272 0.00920575 540 1520818200 2018.03.12 01:30 9.57452000 9.57300000 9.56806000 9.57452000 9.57836770 0.00914508 278 1520820000 2018.03.12 02:00 9.57242000 9.57068000 9.56923000 9.57538000 9.57763554 0.00914966 703 1520821800 2018.03.12 02:30 9.57073000 9.57158000 9.57007000 9.57469000 9.57705882 0.00770970 347 1520823600 2018.03.12 03:00 9.57158000 9.57503000 9.57073000 9.57663000 9.57686560 0.00623398 932 1520825400 2018.03.12 03:30 9.57493000 9.57503000 9.57173000 9.57665000 9.57669078 0.00557591 668 1520827200 2018.03.12 04:00 9.57493000 9.56986000 9.56962000 9.57605000 9.57604023 0.00534964 537 1520829000 2018.03.12 04:30 9.56962000 9.56953000 9.56823000 9.57192000 9.57542021 0.00510013 659 1520830800 2018.03.12 05:00 9.56953000 9.56926000 9.56883000 9.57136000 9.57483352 0.00475914 517 1520832600 2018.03.12 05:30 9.56926000 9.56793000 9.56663000 9.57032000 9.57417604 0.00427803 424 1520834400 2018.03.12 06:00 9.56793000 9.56873000 9.56723000 9.56943000 9.57365737 0.00404126 647 1520836200 2018.03.12 06:30 9.56883000 9.56883000 9.56723000 9.56973000 9.57319762 0.00384433 226 1520838000 2018.03.12 07:00 9.56873000 9.56843000 9.56779000 9.56923000 9.57274356 0.00342709 79 1520839800 2018.03.12 07:30 9.56833000 9.56793000 9.56753000 9.56913000 9.57228513 0.00324033 205 1520841600 2018.03.12 08:00 9.56803000 9.56467000 9.56457000 9.56843000 9.57155988 0.00338164 303 1520843400 2018.03.12 08:30 9.56456000 9.56446000 9.56343000 9.56473000 9.57088370 0.00354080 242 1520845200 2018.03.12 09:00 9.56434000 9.56523000 9.56416000 9.56687000 9.57034525 0.00366799 277 1520847000 2018.03.12 09:30 9.56543000 9.55983000 9.55888000 9.56673000 9.56934380 0.00432352 422 1520848800 2018.03.12 10:00 9.55973000 9.56246000 9.55813000 9.56333000 9.56868820 0.00433471 1803 1520850600 2018.03.12 10:30 9.56246000 9.57860000 9.55823000 9.57863000 9.56963218 0.00450175 3210 1520852400 2018.03.12 11:00 9.57860000 9.58644000 9.57313000 9.58656000 9.57123293 0.00591724 1976 1520854200 2018.03.12 11:30 9.58649000 9.59143000 9.58284000 9.59415000 9.57315646 0.00778657 1845 1520856000 2018.03.12 12:00 9.59173000 9.58940000 9.58783000 9.59393000 9.57470346 0.00896181 1930 1520857800 2018.03.12 12:30 9.58943000 9.58723000 9.58683000 9.59023000 9.57589646 0.00971163 275