Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 10.16078000 10.16280000 0.00001000 5.00000000 202.00000000 0.00001000 0.11515160 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 9.82061000 9.82119000 9.82013000 9.82130000 9.82119000 0.00000000 557 1515573000 2018.01.10 08:30 9.82119000 9.81791000 9.81592000 9.82823000 9.82087762 0.00000000 1367 1515574800 2018.01.10 09:00 9.81800000 9.81988000 9.80811000 9.82221000 9.82078261 0.00000000 2712 1515576600 2018.01.10 09:30 9.81961000 9.81660000 9.81055000 9.81986000 9.82038426 0.00000000 1601 1515578400 2018.01.10 10:00 9.81660000 9.81520000 9.81333000 9.82026000 9.81989052 0.00000000 1299 1515580200 2018.01.10 10:30 9.81550000 9.77838000 9.75315000 9.81839000 9.81593714 0.00000000 3922 1515582000 2018.01.10 11:00 9.77836000 9.79224000 9.77590000 9.79632000 9.81368027 0.00000000 2312 1515583800 2018.01.10 11:30 9.79250000 9.79323000 9.78412000 9.79389000 9.81173263 0.00000000 2025 1515585600 2018.01.10 12:00 9.79312000 9.78699000 9.78602000 9.79312000 9.80937619 0.00000000 1023 1515587400 2018.01.10 12:30 9.78740000 9.83103000 9.78728000 9.83546000 9.81143845 0.00000000 3575 1515589200 2018.01.10 13:00 9.83103000 9.81544000 9.80101000 9.83156000 9.81181955 0.00000000 2275 1515591000 2018.01.10 13:30 9.81527000 9.81533000 9.81041000 9.82862000 9.81215388 0.00000000 2254 1515592800 2018.01.10 14:00 9.81555000 9.81018000 9.80940000 9.82118000 9.81196589 0.00000000 1640 1515594600 2018.01.10 14:30 9.81007000 9.81422000 9.80924000 9.81491000 9.81218057 0.00000000 1190 1515596400 2018.01.10 15:00 9.81427000 9.81550000 9.80512000 9.81868000 9.81249671 0.00000000 2902 1515598200 2018.01.10 15:30 9.81526000 9.80737000 9.80454000 9.82012000 9.81200845 0.00000000 2701 1515600000 2018.01.10 16:00 9.80725000 9.80944000 9.79583000 9.80944000 9.81176383 0.00000000 2199 1515601800 2018.01.10 16:30 9.80944000 9.80464000 9.79605000 9.81403000 9.81108537 0.00000000 3312 1515603600 2018.01.10 17:00 9.80464000 9.80317000 9.80207000 9.81104000 9.81033153 0.00000000 2954 1515605400 2018.01.10 17:30 9.80317000 9.80265000 9.79547000 9.80646000 9.80959995 0.01254310 2719 1515607200 2018.01.10 18:00 9.80265000 9.80180000 9.79574000 9.80494000 9.80885710 0.01229537 2871 1515609000 2018.01.10 18:30 9.80156000 9.80239000 9.79905000 9.80914000 9.80824119 0.01212415 2012 1515610800 2018.01.10 19:00 9.80249000 9.79536000 9.79465000 9.80373000 9.80701441 0.01197664 1432 1515612600 2018.01.10 19:30 9.79539000 9.78948000 9.78919000 9.79555000 9.80534446 0.01214965 884 1515614400 2018.01.10 20:00 9.78951000 9.78469000 9.78100000 9.79017000 9.80337737 0.01254835 1067 1515616200 2018.01.10 20:30 9.78466000 9.78882000 9.78192000 9.79022000 9.80199096 0.01175753 598 1515618000 2018.01.10 21:00 9.78892000 9.80229000 9.78887000 9.80555000 9.80201944 0.01154961 1426 1515619800 2018.01.10 21:30 9.80219000 9.79552000 9.79435000 9.80371000 9.80140044 0.01158661 926 1515621600 2018.01.10 22:00 9.79542000 9.79730000 9.79478000 9.79830000 9.80100992 0.01127602 1136 1515623400 2018.01.10 22:30 9.79730000 9.79352000 9.79260000 9.79730000 9.80029660 0.00935224 643 1515625200 2018.01.10 23:00 9.79364000 9.78789000 9.78787000 9.79430000 9.79911502 0.00932401 360 1515627000 2018.01.10 23:30 9.78707000 9.79848000 9.78697000 9.80059000 9.79905454 0.00859943 434 1515628800 2018.01.11 00:00 9.79146000 9.79450000 9.78900000 9.80041000 9.79862077 0.00832653 66 1515630600 2018.01.11 00:30 9.79274000 9.79611000 9.79165000 9.79627000 9.79838165 0.00758294 151 1515632400 2018.01.11 01:00 9.79511000 9.79290000 9.79266000 9.79642000 9.79785959 0.00660423 262 1515634200 2018.01.11 01:30 9.79320000 9.79580000 9.79267000 9.79685000 9.79766344 0.00624043 294 1515636000 2018.01.11 02:00 9.79580000 9.79240000 9.79145000 9.79678000 9.79716216 0.00565357 466 1515637800 2018.01.11 02:30 9.79147000 9.79381000 9.78932000 9.79652000 9.79684291 0.00536038 701 1515639600 2018.01.11 03:00 9.79365000 9.79479000 9.79252000 9.79921000 9.79664739 0.00512544 275 1515641400 2018.01.11 03:30 9.79461000 9.79500000 9.79453000 9.79500000 9.79649050 0.00489896 119 1515643200 2018.01.11 04:00 9.79491000 9.79537000 9.79459000 9.79700000 9.79638378 0.00471184 159 1515645000 2018.01.11 04:30 9.79534000 9.79552000 9.79343000 9.79610000 9.79630152 0.00447726 154 1515646800 2018.01.11 05:00 9.79553000 9.79406000 9.79058000 9.79553000 9.79608804 0.00439071 214 1515648600 2018.01.11 05:30 9.79390000 9.78600000 9.78594000 9.79405000 9.79512727 0.00431182 255 1515650400 2018.01.11 06:00 9.78601000 9.78583000 9.78510000 9.78630000 9.79424182 0.00398654 161 1515652200 2018.01.11 06:30 9.78590000 9.78346000 9.78286000 9.78590000 9.79321498 0.00445224 254 1515654000 2018.01.11 07:00 9.78321000 9.78422000 9.78261000 9.78462000 9.79235831 0.00441265 308 1515655800 2018.01.11 07:30 9.78421000 9.78456000 9.78398000 9.78512000 9.79161562 0.00470581 125 1515657600 2018.01.11 08:00 9.78479000 9.78531000 9.78460000 9.78667000 9.79101508 0.00476556 239 1515659400 2018.01.11 08:30 9.78616000 9.78764000 9.78605000 9.79219000 9.79069365 0.00481429 391 1515661200 2018.01.11 09:00 9.78764000 9.78791000 9.78500000 9.79260000 9.79042854 0.00484786 1430 1515663000 2018.01.11 09:30 9.78779000 9.78233000 9.78044000 9.78787000 9.78965725 0.00490445 1579 1515664800 2018.01.11 10:00 9.78247000 9.78812000 9.77846000 9.78921000 9.78951084 0.00481016 2099 1515666600 2018.01.11 10:30 9.78822000 9.78240000 9.77330000 9.78985000 9.78883362 0.00487425 1636 1515668400 2018.01.11 11:00 9.78240000 9.78810000 9.77906000 9.78963000 9.78876375 0.00479635 1727 1515670200 2018.01.11 11:30 9.78810000 9.78474000 9.78303000 9.78939000 9.78838054 0.00461995 1585 1515672000 2018.01.11 12:00 9.78458000 9.78819000 9.78262000 9.78923000 9.78836239 0.00453187 1760 1515673800 2018.01.11 12:30 9.78818000 9.78470000 9.78256000 9.78915000 9.78801359 0.00441956 1214 1515675600 2018.01.11 13:00 9.78482000 9.78789000 9.78001000 9.78906000 9.78800182 0.00415053 910 1515677400 2018.01.11 13:30 9.78801000 9.78910000 9.78092000 9.79050000 9.78810641 0.00387324 1377 1515679200 2018.01.11 14:00 9.78918000 9.79372000 9.78639000 9.79485000 9.78864104 0.00389940 1226 1515681000 2018.01.11 14:30 9.79357000 9.81510000 9.79336000 9.81877000 9.79116094 0.00752144 3665 1515682800 2018.01.11 15:00 9.81510000 9.81380000 9.81237000 9.82386000 9.79331704 0.00975052 3925 1515684600 2018.01.11 15:30 9.81396000 9.81873000 9.81268000 9.82217000 9.79573732 0.01194841 3338 1515686400 2018.01.11 16:00 9.81873000 9.81645000 9.81125000 9.82368000 9.79770996 0.01329162 1765 1515688200 2018.01.11 16:30 9.81645000 9.80838000 9.80797000 9.81860000 9.79872615 0.01347792 2286 1515690000 2018.01.11 17:00 9.80838000 9.80763000 9.80537000 9.81198000 9.79957414 0.01351208 3756 1515691800 2018.01.11 17:30 9.80752000 9.79978000 9.79511000 9.81383000 9.79959374 0.01309455 2807 1515693600 2018.01.11 18:00 9.80011000 9.79151000 9.79075000 9.80036000 9.79882386 0.01262148 2030 1515695400 2018.01.11 18:30 9.79160000 9.78531000 9.78522000 9.79372000 9.79753683 0.01248119 1680 1515697200 2018.01.11 19:00 9.78522000 9.78417000 9.78379000 9.78719000 9.79626380 0.01251135 1048 1515699000 2018.01.11 19:30 9.78420000 9.78769000 9.78194000 9.78929000 9.79544725 0.01226259 1303 1515700800 2018.01.11 20:00 9.78820000 9.78205000 9.78174000 9.78973000 9.79417132 0.01258380 1148 1515702600 2018.01.11 20:30 9.78194000 9.78847000 9.78187000 9.78892000 9.79362833 0.01245336 541 1515704400 2018.01.11 21:00 9.78837000 9.79145000 9.78606000 9.79295000 9.79342087 0.01244181 957 1515706200 2018.01.11 21:30 9.79151000 9.78890000 9.78667000 9.79200000 9.79299031 0.01243339 744 1515708000 2018.01.11 22:00 9.78896000 9.79181000 9.78738000 9.79266000 9.79287790 0.01242057 478 1515709800 2018.01.11 22:30 9.79178000 9.78782000 9.78632000 9.79291000 9.79239620 0.01248662 463 1515711600 2018.01.11 23:00 9.78749000 9.78420000 9.78226000 9.78991000 9.79161561 0.01284401 371 1515713400 2018.01.11 23:30 9.78415000 9.78343000 9.78336000 9.78499000 9.79083603 0.01324679 138 1515715200 2018.01.12 00:00 9.78160000 9.78117000 9.77720000 9.78310000 9.78991545 0.01374663 55 1515717000 2018.01.12 00:30 9.78048000 9.78278000 9.77940000 9.78940000 9.78923589 0.01286514 221 1515718800 2018.01.12 01:00 9.78360000 9.78410000 9.78140000 9.78750000 9.78874675 0.01182748 2975 1515720600 2018.01.12 01:30 9.78324000 9.78391000 9.78035000 9.78498000 9.78828611 0.00989865 252 1515722400 2018.01.12 02:00 9.78411000 9.78537000 9.78002000 9.79148000 9.78800839 0.00769545 603 1515724200 2018.01.12 02:30 9.78521000 9.78259000 9.78086000 9.79025000 9.78749235 0.00631609 718 1515726000 2018.01.12 03:00 9.78239000 9.78451000 9.78148000 9.78775000 9.78720832 0.00442803 599 1515727800 2018.01.12 03:30 9.78435000 9.78391000 9.78200000 9.78521000 9.78689419 0.00338175 411 1515729600 2018.01.12 04:00 9.78392000 9.78511000 9.78120000 9.79035000 9.78672427 0.00317237 202 1515731400 2018.01.12 04:30 9.78494000 9.78998000 9.78367000 9.79135000 9.78703434 0.00335309 172 1515733200 2018.01.12 05:00 9.79003000 9.78618000 9.78561000 9.79196000 9.78695297 0.00326659 167 1515735000 2018.01.12 05:30 9.78601000 9.78621000 9.78335000 9.78636000 9.78688221 0.00324012 167 1515736800 2018.01.12 06:00 9.78638000 9.78480000 9.78142000 9.78686000 9.78668391 0.00302847 337 1515738600 2018.01.12 06:30 9.78498000 9.78473000 9.78060000 9.78527000 9.78649782 0.00297525 407 1515740400 2018.01.12 07:00 9.78474000 9.78474000 9.78454000 9.78542000 9.78633041 0.00272242 120 1515742200 2018.01.12 07:30 9.78473000 9.78783000 9.78465000 9.78870000 9.78647323 0.00274231 202 1515744000 2018.01.12 08:00 9.78767000 9.78768000 9.78715000 9.78846000 9.78658816 0.00255124 360 1515745800 2018.01.12 08:30 9.78819000 9.78882000 9.78508000 9.78973000 9.78680071 0.00271270 671 1515747600 2018.01.12 09:00 9.78872000 9.78853000 9.78262000 9.78945000 9.78696541 0.00277223 2638 1515749400 2018.01.12 09:30 9.78855000 9.79330000 9.78518000 9.79494000 9.78756870 0.00328964 2506 1515751200 2018.01.12 10:00 9.79330000 9.79206000 9.78502000 9.79808000 9.78799645 0.00331703 2999 1515753000 2018.01.12 10:30 9.79183000 9.82355000 9.75950000 9.83745000 9.79138250 0.00903370 4556 1515754800 2018.01.12 11:00 9.82345000 9.82100000 9.80863000 9.83771000 9.79420321 0.01171387 2990 1515756600 2018.01.12 11:30 9.82117000 9.82336000 9.81519000 9.82530000 9.79698005 0.01389917 2393 1515758400 2018.01.12 12:00 9.82345000 9.82183000 9.81728000 9.82455000 9.79934671 0.01539024 2020 1515760200 2018.01.12 12:30 9.82190000 9.83362000 9.81938000 9.84158000 9.80261083 0.01761308 1801 1515762000 2018.01.12 13:00 9.83354000 9.84416000 9.82870000 9.84605000 9.80656790 0.02049095 1888 1515763800 2018.01.12 13:30 9.84406000 9.83310000 9.83206000 9.84476000 9.80909476 0.02141795 1913 1515765600 2018.01.12 14:00 9.83310000 9.83614000 9.82972000 9.83694000 9.81167050 0.02228058 1717 1515767400 2018.01.12 14:30 9.83604000 9.83353000 9.83157000 9.83719000 9.81375236 0.02283809 1455 1515769200 2018.01.12 15:00 9.83363000 9.83204000 9.82756000 9.83705000 9.81549404 0.02279686 3226 1515771000 2018.01.12 15:30 9.83311000 9.83101000 9.82490000 9.83328000 9.81697175 0.02243792 4816 1515772800 2018.01.12 16:00 9.83146000 9.83733000 9.82645000 9.83838000 9.81891063 0.02209147 3657 1515774600 2018.01.12 16:30 9.83743000 9.83151000 9.82703000 9.83780000 9.82011057 0.02110362 3011 1515776400 2018.01.12 17:00 9.83127000 9.84064000 9.82480000 9.84221000 9.82206575 0.02029394 3005 1515778200 2018.01.12 17:30 9.84084000 9.84428000 9.83002000 9.84538000 9.82418140 0.01957546 3378 1515780000 2018.01.12 18:00 9.84426000 9.83010000 9.82847000 9.84681000 9.82474507 0.01785664 3162 1515781800 2018.01.12 18:30 9.83048000 9.81815000 9.81543000 9.83078000 9.82411697 0.01605612 3150 1515783600 2018.01.12 19:00 9.81803000 9.81957000 9.81373000 9.82096000 9.82368393 0.01407863 1315 1515785400 2018.01.12 19:30 9.81948000 9.82186000 9.81934000 9.82323000 9.82351022 0.01240557 987 1515787200 2018.01.12 20:00 9.82183000 9.80943000 9.80771000 9.82183000 9.82216925 0.01147646 990 1515789000 2018.01.12 20:30 9.80955000 9.80695000 9.80194000 9.81041000 9.82071979 0.01279030 1398 1515790800 2018.01.12 21:00 9.80682000 9.80141000 9.80124000 9.81104000 9.81888077 0.01451051 1023 1515792600 2018.01.12 21:30 9.80153000 9.80300000 9.80071000 9.80800000 9.81736831 0.01573039 980 1515794400 2018.01.12 22:00 9.80290000 9.80718000 9.80098000 9.81151000 9.81639800 0.01639659 789 1515796200 2018.01.12 22:30 9.80707000 9.80543000 9.80290000 9.81058000 9.81535343 0.01666489 1064 1515798000 2018.01.12 23:00 9.80522000 9.81315000 9.80520000 9.81535000 9.81514358 0.01548017 680 1515799800 2018.01.12 23:30 9.81257000 9.81050000 9.81000000 9.81823000 9.81470133 0.01518393 726 1515974400 2018.01.15 00:00 9.80573000 9.80639000 9.80169000 9.82002000 9.81390977 0.01484297 129 1515976200 2018.01.15 00:30 9.80654000 9.80914000 9.80654000 9.80919000 9.81345551 0.01438723 18 1515978000 2018.01.15 01:00 9.80980000 9.80557000 9.79927000 9.81965000 9.81270451 0.01413033 626 1515979800 2018.01.15 01:30 9.80544000 9.81102000 9.80517000 9.81116000 9.81254408 0.01357715 153 1515981600 2018.01.15 02:00 9.81085000 9.81070000 9.81033000 9.81156000 9.81236845 0.01244149 254 1515983400 2018.01.15 02:30 9.81067000 9.82132000 9.80792000 9.82199000 9.81322098 0.01170794 435 1515985200 2018.01.15 03:00 9.82169000 9.81234000 9.81119000 9.82301000 9.81313708 0.00997785 522 1515987000 2018.01.15 03:30 9.81240000 9.81646000 9.81202000 9.81664000 9.81345355 0.00724194 298 1515988800 2018.01.15 04:00 9.81630000 9.81327000 9.81231000 9.81858000 9.81343607 0.00620578 651 1515990600 2018.01.15 04:30 9.81327000 9.81432000 9.80969000 9.81649000 9.81352025 0.00615347 634 1515992400 2018.01.15 05:00 9.81432000 9.81172000 9.80974000 9.81524000 9.81334880 0.00593388 715 1515994200 2018.01.15 05:30 9.81159000 9.81149000 9.81103000 9.81281000 9.81317177 0.00553366 753 1515996000 2018.01.15 06:00 9.81149000 9.81138000 9.81095000 9.81630000 9.81300113 0.00539214 573 1515997800 2018.01.15 06:30 9.81117000 9.81329000 9.80989000 9.81731000 9.81302864 0.00523350 1137 1515999600 2018.01.15 07:00 9.81329000 9.81733000 9.81322000 9.82386000 9.81343829 0.00481560 876 1516001400 2018.01.15 07:30 9.81750000 9.81607000 9.81562000 9.81819000 9.81368893 0.00434978 227 1516003200 2018.01.15 08:00 9.81610000 9.82185000 9.81590000 9.82410000 9.81446617 0.00472988 379 1516005000 2018.01.15 08:30 9.82281000 9.82135000 9.81998000 9.82761000 9.81512178 0.00473740 926 1516006800 2018.01.15 09:00 9.82118000 9.81890000 9.81380000 9.82286000 9.81548161 0.00490920 2964 1516008600 2018.01.15 09:30 9.81896000 9.82397000 9.81554000 9.82592000 9.81629003 0.00537346 2762 1516010400 2018.01.15 10:00 9.82397000 9.84023000 9.82322000 9.84056000 9.81857002 0.00766541 1920 1516012200 2018.01.15 10:30 9.84023000 9.83203000 9.83118000 9.84524000 9.81985193 0.00827335 2527 1516014000 2018.01.15 11:00 9.83188000 9.83636000 9.82487000 9.84672000 9.82142412 0.00881755 2832 1516015800 2018.01.15 11:30 9.83636000 9.84293000 9.83356000 9.84485000 9.82347230 0.01019773 2102 1516017600 2018.01.15 12:00 9.84236000 9.83744000 9.83292000 9.84363000 9.82480256 0.01058631 1906 1516019400 2018.01.15 12:30 9.83738000 9.83733000 9.83231000 9.84381000 9.82599565 0.01123482 1596 1516021200 2018.01.15 13:00 9.83730000 9.82857000 9.82759000 9.83865000 9.82624083 0.01089052 1378 1516023000 2018.01.15 13:30 9.82846000 9.82719000 9.82520000 9.83507000 9.82633122 0.01069137 1579 1516024800 2018.01.15 14:00 9.82714000 9.83000000 9.82714000 9.83609000 9.82668063 0.01037880 1131 1516026600 2018.01.15 14:30 9.82994000 9.82770000 9.82563000 9.83212000 9.82677771 0.01001991 910 1516028400 2018.01.15 15:00 9.82772000 9.83448000 9.82373000 9.83601000 9.82751126 0.00964271 1858 1516030200 2018.01.15 15:30 9.83437000 9.84327000 9.83175000 9.84475000 9.82901210 0.00964881 1447 1516032000 2018.01.15 16:00 9.84323000 9.83928000 9.83352000 9.84606000 9.82998999 0.00910333 1758 1516033800 2018.01.15 16:30 9.83920000 9.84592000 9.83663000 9.84822000 9.83150714 0.00897316 1796 1516035600 2018.01.15 17:00 9.84586000 9.85286000 9.84407000 9.85777000 9.83354074 0.00958074 2637 1516037400 2018.01.15 17:30 9.85275000 9.83870000 9.83870000 9.85398000 9.83403210 0.00881094 1659 1516039200 2018.01.15 18:00 9.83851000 9.83896000 9.83593000 9.84358000 9.83450142 0.00841767 1804 1516041000 2018.01.15 18:30 9.83896000 9.83913000 9.83216000 9.84056000 9.83494224 0.00789702 570 1516042800 2018.01.15 19:00 9.83903000 9.83045000 9.82964000 9.83953000 9.83451441 0.00720300 982 1516044600 2018.01.15 19:30 9.83044000 9.83120000 9.82727000 9.83131000 9.83419875 0.00695368 984 1516046400 2018.01.15 20:00 9.83120000 9.82482000 9.82257000 9.83164000 9.83330554 0.00740441 665 1516048200 2018.01.15 20:30 9.82479000 9.82425000 9.82278000 9.82561000 9.83244310 0.00796527 271 1516050000 2018.01.15 21:00 9.82425000 9.82490000 9.82259000 9.82490000 9.83172471 0.00834677 159 1516051800 2018.01.15 21:30 9.82516000 9.82427000 9.82385000 9.82598000 9.83101474 0.00836392 223 1516053600 2018.01.15 22:00 9.82434000 9.82473000 9.82352000 9.82649000 9.83041619 0.00854869 180 1516055400 2018.01.15 22:30 9.82472000 9.82656000 9.82278000 9.82723000 9.83004894 0.00856534 179 1516057200 2018.01.15 23:00 9.82628000 9.82503000 9.82497000 9.82682000 9.82957094 0.00878997 160 1516059000 2018.01.15 23:30 9.82453000 9.82231000 9.82231000 9.82485000 9.82887942 0.00916863 90 1516060800 2018.01.16 00:00 9.82163000 9.82271000 9.82107000 9.83037000 9.82829186 0.00948717 155 1516062600 2018.01.16 00:30 9.82214000 9.83014000 9.82107000 9.83131000 9.82846787 0.00942419 289 1516064400 2018.01.16 01:00 9.82896000 9.83092000 9.82877000 9.83221000 9.82870141 0.00925764 654 1516066200 2018.01.16 01:30 9.83070000 9.83110000 9.82984000 9.83306000 9.82892985 0.00861355 459 1516068000 2018.01.16 02:00 9.83133000 9.83135000 9.82973000 9.83261000 9.82916034 0.00825963 590 1516069800 2018.01.16 02:30 9.83135000 9.82903000 9.82881000 9.83202000 9.82914792 0.00736228 676 1516071600 2018.01.16 03:00 9.82900000 9.82533000 9.82220000 9.82935000 9.82878431 0.00516663 2152 1516073400 2018.01.16 03:30 9.82533000 9.82560000 9.82319000 9.82922000 9.82848104 0.00468892 483 1516075200 2018.01.16 04:00 9.82560000 9.82587000 9.82501000 9.82603000 9.82823237 0.00405004 308 1516077000 2018.01.16 04:30 9.82587000 9.82786000 9.82501000 9.82977000 9.82819691 0.00322182 1295 1516078800 2018.01.16 05:00 9.82782000 9.82645000 9.82455000 9.82805000 9.82803054 0.00313299 1198 1516080600 2018.01.16 05:30 9.82645000 9.82322000 9.82283000 9.82713000 9.82757239 0.00301915 1756 1516082400 2018.01.16 06:00 9.82324000 9.82498000 9.82292000 9.82668000 9.82732550 0.00291895 2237 1516084200 2018.01.16 06:30 9.82498000 9.82450000 9.82381000 9.82749000 9.82705640 0.00282668 3218 1516086000 2018.01.16 07:00 9.82458000 9.82526000 9.82302000 9.82718000 9.82688532 0.00277674 2281 1516087800 2018.01.16 07:30 9.82525000 9.82512000 9.82475000 9.82584000 9.82671719 0.00271852 566 1516089600 2018.01.16 08:00 9.82525000 9.82655000 9.82487000 9.82728000 9.82670127 0.00268095 1294 1516091400 2018.01.16 08:30 9.82749000 9.82779000 9.82664000 9.83189000 9.82680496 0.00269938 689 1516093200 2018.01.16 09:00 9.82793000 9.82485000 9.81744000 9.83123000 9.82661877 0.00269422 3106 1516095000 2018.01.16 09:30 9.82495000 9.82452000 9.82058000 9.83160000 9.82641889 0.00257026 3285 1516096800 2018.01.16 10:00 9.82444000 9.82374000 9.82069000 9.83346000 9.82616376 0.00254762 3082 1516098600 2018.01.16 10:30 9.82352000 9.82455000 9.81675000 9.82674000 9.82601006 0.00243626 1795 1516100400 2018.01.16 11:00 9.82467000 9.82791000 9.82074000 9.83053000 9.82619101 0.00220134 2984 1516102200 2018.01.16 11:30 9.82755000 9.82286000 9.81851000 9.82755000 9.82587377 0.00202258 1665 1516104000 2018.01.16 12:00 9.82313000 9.82866000 9.82093000 9.83095000 9.82613913 0.00176774 2119 1516105800 2018.01.16 12:30 9.82841000 9.82541000 9.81601000 9.82841000 9.82606969 0.00162998 2610 1516107600 2018.01.16 13:00 9.82541000 9.82491000 9.81670000 9.82679000 9.82595924 0.00160930 2145 1516109400 2018.01.16 13:30 9.82489000 9.82355000 9.82062000 9.82607000 9.82572979 0.00163782 1349 1516111200 2018.01.16 14:00 9.82342000 9.82491000 9.82114000 9.82520000 9.82565171 0.00163296 1179 1516113000 2018.01.16 14:30 9.82491000 9.82204000 9.82063000 9.82491000 9.82530774 0.00167516 1552 1516114800 2018.01.16 15:00 9.82194000 9.82163000 9.81930000 9.82298000 9.82495748 0.00179383 1308 1516116600 2018.01.16 15:30 9.82156000 9.81966000 9.81916000 9.82337000 9.82445296 0.00210583 1734 1516118400 2018.01.16 16:00 9.81967000 9.82225000 9.81729000 9.82260000 9.82424315 0.00217741 2193 1516120200 2018.01.16 16:30 9.82230000 9.82863000 9.82230000 9.83041000 9.82466095 0.00233654 2476 1516122000 2018.01.16 17:00 9.82873000 9.83199000 9.82851000 9.83631000 9.82535895 0.00283449 2115 1516123800 2018.01.16 17:30 9.83191000 9.82592000 9.82543000 9.84003000 9.82541239 0.00284182 2300 1516125600 2018.01.16 18:00 9.82601000 9.83813000 9.82223000 9.83874000 9.82662359 0.00410845 2444 1516127400 2018.01.16 18:30 9.83821000 9.84409000 9.83511000 9.84409000 9.82828705 0.00593367 2331 1516129200 2018.01.16 19:00 9.84417000 9.84510000 9.84243000 9.84896000 9.82988829 0.00733228 1997 1516131000 2018.01.16 19:30 9.84510000 9.85036000 9.84053000 9.85674000 9.83183797 0.00901457 1691 1516132800 2018.01.16 20:00 9.85046000 9.85709000 9.85042000 9.85728000 9.83424293 0.01105307 889 1516134600 2018.01.16 20:30 9.85709000 9.86368000 9.85704000 9.86710000 9.83704646 0.01337065 1607 1516136400 2018.01.16 21:00 9.86361000 9.86764000 9.85954000 9.86813000 9.83996013 0.01565763 1509 1516138200 2018.01.16 21:30 9.86774000 9.86620000 9.86446000 9.87084000 9.84245917 0.01697186 1364 1516140000 2018.01.16 22:00 9.86610000 9.85896000 9.85635000 9.86637000 9.84403067 0.01755802 1574 1516141800 2018.01.16 22:30 9.85892000 9.85680000 9.85592000 9.86258000 9.84524680 0.01763997 1267 1516143600 2018.01.16 23:00 9.85672000 9.85594000 9.85493000 9.85924000 9.84626520 0.01747650 330 1516145400 2018.01.16 23:30 9.85550000 9.85364000 9.84987000 9.85655000 9.84696756 0.01696478 593 1516147200 2018.01.17 00:00 9.84513000 9.84921000 9.81827000 9.85399000 9.84718113 0.01628077 211 1516149000 2018.01.17 00:30 9.84626000 9.85161000 9.84530000 9.85235000 9.84760292 0.01536550 361 1516150800 2018.01.17 01:00 9.85161000 9.85617000 9.84602000 9.85625000 9.84841884 0.01440270 474 1516152600 2018.01.17 01:30 9.85595000 9.85613000 9.85547000 9.85640000 9.84915323 0.01299142 126 1516154400 2018.01.17 02:00 9.85590000 9.84940000 9.84884000 9.85663000 9.84917673 0.01151242 199 1516156200 2018.01.17 02:30 9.84940000 9.85534000 9.84034000 9.86864000 9.84976371 0.01052351 1148 1516158000 2018.01.17 03:00 9.85540000 9.85287000 9.84950000 9.86647000 9.85005955 0.00968366 1495 1516159800 2018.01.17 03:30 9.85318000 9.85224000 9.84705000 9.85784000 9.85026721 0.00795420 2026 1516161600 2018.01.17 04:00 9.85184000 9.85776000 9.84944000 9.86207000 9.85098081 0.00724216 1333 1516163400 2018.01.17 04:30 9.85776000 9.85458000 9.85258000 9.85828000 9.85132359 0.00690776 345 1516165200 2018.01.17 05:00 9.85460000 9.85114000 9.84559000 9.85760000 9.85130611 0.00677793 2034 1516167000 2018.01.17 05:30 9.85114000 9.85510000 9.84544000 9.85519000 9.85166743 0.00658024 627 1516168800 2018.01.17 06:00 9.85487000 9.85070000 9.85057000 9.85617000 9.85157529 0.00652978 784 1516170600 2018.01.17 06:30 9.85074000 9.85537000 9.85061000 9.85699000 9.85193669 0.00578284 912 1516172400 2018.01.17 07:00 9.85537000 9.84931000 9.84675000 9.85557000 9.85168653 0.00477109 557 1516174200 2018.01.17 07:30 9.84931000 9.84841000 9.84800000 9.85055000 9.85137448 0.00374412 1015 1516176000 2018.01.17 08:00 9.84841000 9.84927000 9.84378000 9.85021000 9.85117405 0.00347484 1110 1516177800 2018.01.17 08:30 9.84969000 9.84288000 9.84060000 9.85609000 9.85038414 0.00405201 1138 1516179600 2018.01.17 09:00 9.84274000 9.84306000 9.84045000 9.85442000 9.84968661 0.00446016 2450 1516181400 2018.01.17 09:30 9.84324000 9.83972000 9.83599000 9.84610000 9.84873741 0.00524387 2537 1516183200 2018.01.17 10:00 9.83983000 9.83616000 9.83342000 9.84514000 9.84753956 0.00638131 2719 1516185000 2018.01.17 10:30 9.83627000 9.84099000 9.83475000 9.84622000 9.84691579 0.00672934 2498 1516186800 2018.01.17 11:00 9.84134000 9.84896000 9.84073000 9.84918000 9.84711048 0.00634464 2503 1516188600 2018.01.17 11:30 9.84890000 9.84741000 9.83813000 9.84957000 9.84713900 0.00600687 2419 1516190400 2018.01.17 12:00 9.84749000 9.84831000 9.84088000 9.84953000 9.84725053 0.00595797 2151 1516192200 2018.01.17 12:30 9.84831000 9.84773000 9.84604000 9.84957000 9.84729619 0.00566709 1167 1516194000 2018.01.17 13:00 9.84781000 9.84361000 9.83686000 9.84877000 9.84694513 0.00565283 2078 1516195800 2018.01.17 13:30 9.84364000 9.83928000 9.83654000 9.84623000 9.84621511 0.00590045 2176 1516197600 2018.01.17 14:00 9.83928000 9.83862000 9.83708000 9.84477000 9.84549177 0.00565816 1488 1516199400 2018.01.17 14:30 9.83864000 9.84051000 9.83677000 9.84320000 9.84501731 0.00544694 2034 1516201200 2018.01.17 15:00 9.84042000 9.84272000 9.83607000 9.84331000 9.84479852 0.00531757 2890 1516203000 2018.01.17 15:30 9.84269000 9.85247000 9.84088000 9.85313000 9.84552914 0.00507459 3136 1516204800 2018.01.17 16:00 9.85255000 9.86086000 9.84768000 9.86360000 9.84698922 0.00612848 3594 1516206600 2018.01.17 16:30 9.86086000 9.82286000 9.80679000 9.86485000 9.84469120 0.00744455 4819 1516208400 2018.01.17 17:00 9.82285000 9.82955000 9.82244000 9.83685000 9.84324918 0.00796911 3519 1516210200 2018.01.17 17:30 9.82964000 9.81753000 9.81590000 9.83644000 9.84079974 0.00965878 2970 1516212000 2018.01.17 18:00 9.81753000 9.81138000 9.80658000 9.82149000 9.83799786 0.01161204 3670 1516213800 2018.01.17 18:30 9.81146000 9.82104000 9.80661000 9.82313000 9.83638282 0.01235734 2688 1516215600 2018.01.17 19:00 9.82084000 9.82029000 9.81778000 9.82425000 9.83485017 0.01300758 1867 1516217400 2018.01.17 19:30 9.82007000 9.82021000 9.81931000 9.82275000 9.83345587 0.01361401 1491 1516219200 2018.01.17 20:00 9.82011000 9.82400000 9.81547000 9.82592000 9.83255531 0.01395310 1444 1516221000 2018.01.17 20:30 9.82389000 9.82300000 9.81409000 9.82586000 9.83164528 0.01417765 1614 1516222800 2018.01.17 21:00 9.82300000 9.81936000 9.81858000 9.82573000 9.83047525 0.01411941 1221 1516224600 2018.01.17 21:30 9.81946000 9.81082000 9.80752000 9.82079000 9.82860333 0.01457575 1414 1516226400 2018.01.17 22:00 9.81073000 9.81204000 9.80830000 9.81889000 9.82702587 0.01460522 2187 1516228200 2018.01.17 22:30 9.81194000 9.82155000 9.80856000 9.82177000 9.82650436 0.01397414 1279 1516230000 2018.01.17 23:00 9.82092000 9.81386000 9.81141000 9.82092000 9.82530013 0.01383905 1027 1516231800 2018.01.17 23:30 9.81299000 9.80581000 9.80561000 9.81656000 9.82344393 0.01430545 655 1516233600 2018.01.18 00:00 9.80470000 9.80831000 9.80190000 9.80933000 9.82200260 0.01442216 90 1516235400 2018.01.18 00:30 9.80690000 9.80554000 9.80554000 9.80859000 9.82043473 0.01440053 135 1516237200 2018.01.18 01:00 9.80581000 9.80795000 9.80574000 9.80816000 9.81924571 0.01384627 222 1516239000 2018.01.18 01:30 9.80804000 9.80675000 9.80657000 9.80886000 9.81805564 0.01196276 92 1516240800 2018.01.18 02:00 9.80681000 9.80800000 9.80674000 9.81081000 9.81709796 0.00724987 260 1516242600 2018.01.18 02:30 9.80811000 9.81173000 9.80706000 9.81224000 9.81658673 0.00709874 511 1516244400 2018.01.18 03:00 9.81189000 9.81178000 9.80995000 9.81361000 9.81612895 0.00640544 486 1516246200 2018.01.18 03:30 9.81179000 9.81117000 9.81117000 9.81213000 9.81565667 0.00633386 279 1516248000 2018.01.18 04:00 9.81117000 9.81149000 9.81107000 9.81178000 9.81525984 0.00622123 306 1516249800 2018.01.18 04:30 9.81147000 9.81112000 9.81006000 9.81159000 9.81486557 0.00603755 391 1516251600 2018.01.18 05:00 9.81121000 9.80961000 9.80924000 9.81148000 9.81436504 0.00586937 258 1516253400 2018.01.18 05:30 9.80977000 9.81076000 9.80924000 9.81117000 9.81402170 0.00566080 311 1516255200 2018.01.18 06:00 9.81060000 9.81064000 9.80884000 9.81119000 9.81369964 0.00511459 298 1516257000 2018.01.18 06:30 9.81083000 9.81112000 9.81048000 9.81121000 9.81345396 0.00457016 206 1516258800 2018.01.18 07:00 9.81111000 9.81074000 9.81008000 9.81198000 9.81319548 0.00425097 259 1516260600 2018.01.18 07:30 9.81082000 9.81139000 9.81066000 9.81152000 9.81302353 0.00413250 176 1516262400 2018.01.18 08:00 9.81122000 9.81102000 9.81048000 9.81172000 9.81283272 0.00403853 307 1516264200 2018.01.18 08:30 9.81187000 9.81326000 9.81070000 9.81493000 9.81287341 0.00356976 4299 1516266000 2018.01.18 09:00 9.81331000 9.81223000 9.80690000 9.81465000 9.81281214 0.00351701 2212 1516267800 2018.01.18 09:30 9.81228000 9.81570000 9.81122000 9.81590000 9.81308717 0.00341670 1820 1516269600 2018.01.18 10:00 9.81560000 9.80824000 9.80810000 9.82111000 9.81262554 0.00308918 1533 1516271400 2018.01.18 10:30 9.80826000 9.80851000 9.80663000 9.81179000 9.81223358 0.00254812 1379 1516273200 2018.01.18 11:00 9.80844000 9.81451000 9.80535000 9.81761000 9.81245038 0.00253405 1446 1516275000 2018.01.18 11:30 9.81443000 9.82176000 9.81115000 9.82240000 9.81333701 0.00334331 1540 1516276800 2018.01.18 12:00 9.82198000 9.83203000 9.82009000 9.83438000 9.81511730 0.00563970 1058 1516278600 2018.01.18 12:30 9.83211000 9.82969000 9.82530000 9.83243000 9.81650517 0.00687942 1740 1516280400 2018.01.18 13:00 9.82969000 9.82628000 9.82575000 9.83192000 9.81743611 0.00744777 1577 1516282200 2018.01.18 13:30 9.82646000 9.82417000 9.82060000 9.82882000 9.81807743 0.00768345 1620 1516284000 2018.01.18 14:00 9.82417000 9.83727000 9.82104000 9.83823000 9.81990530 0.00918597 1679 1516285800 2018.01.18 14:30 9.83717000 9.83077000 9.82823000 9.83917000 9.82094003 0.00961793 2145 1516287600 2018.01.18 15:00 9.83069000 9.82642000 9.82324000 9.83570000 9.82146193 0.00951782 2210 1516289400 2018.01.18 15:30 9.82640000 9.83057000 9.82109000 9.83057000 9.82232937 0.00966879 2774 1516291200 2018.01.18 16:00 9.83068000 9.83211000 9.82526000 9.83244000 9.82326086 0.00979378 2514 1516293000 2018.01.18 16:30 9.83203000 9.82744000 9.82459000 9.83648000 9.82365887 0.00955070 3830 1516294800 2018.01.18 17:00 9.82700000 9.82057000 9.81980000 9.82754000 9.82336469 0.00907085 4004 1516296600 2018.01.18 17:30 9.82068000 9.81613000 9.81510000 9.82658000 9.82267567 0.00873104 4157 1516298400 2018.01.18 18:00 9.81674000 9.81116000 9.81053000 9.81762000 9.82157894 0.00869828 3581 1516300200 2018.01.18 18:30 9.81108000 9.81044000 9.80521000 9.81272000 9.82051809 0.00894417 2573 1516302000 2018.01.18 19:00 9.81030000 9.81731000 9.80982000 9.82066000 9.82021256 0.00883798 1629 1516303800 2018.01.18 19:30 9.81731000 9.81357000 9.81330000 9.81960000 9.81957993 0.00904949 1315 1516305600 2018.01.18 20:00 9.81366000 9.81389000 9.81309000 9.81448000 9.81903804 0.00895814 931 1516307400 2018.01.18 20:30 9.81391000 9.81303000 9.81283000 9.81503000 9.81846584 0.00898610 1294 1516309200 2018.01.18 21:00 9.81305000 9.81276000 9.81203000 9.81485000 9.81792243 0.00928074 782 1516311000 2018.01.18 21:30 9.81261000 9.81259000 9.81174000 9.81372000 9.81741458 0.00954597 705 1516312800 2018.01.18 22:00 9.81278000 9.80746000 9.80286000 9.81369000 9.81646652 0.00961733 1057 1516314600 2018.01.18 22:30 9.80757000 9.80835000 9.80622000 9.81059000 9.81569352 0.00961812 732 1516316400 2018.01.18 23:00 9.80858000 9.80682000 9.80465000 9.80858000 9.81484842 0.00982539 437 1516318200 2018.01.18 23:30 9.80621000 9.80565000 9.80544000 9.80737000 9.81397238 0.01011015 497 1516320000 2018.01.19 00:00 9.80376000 9.80935000 9.80376000 9.81158000 9.81353216 0.00885465 81 1516321800 2018.01.19 00:30 9.80971000 9.80543000 9.80542000 9.81147000 9.81276052 0.00835294 259 1516323600 2018.01.19 01:00 9.80519000 9.80710000 9.80514000 9.81000000 9.81222142 0.00798529 1853 1516325400 2018.01.19 01:30 9.80710000 9.80713000 9.80554000 9.81197000 9.81173653 0.00700962 581 1516327200 2018.01.19 02:00 9.80730000 9.80987000 9.80570000 9.81126000 9.81155876 0.00534884 542 1516329000 2018.01.19 02:30 9.80997000 9.81731000 9.80851000 9.82010000 9.81210650 0.00427097 554 1516330800 2018.01.19 03:00 9.81731000 9.81551000 9.81550000 9.81910000 9.81243064 0.00400416 249 1516332600 2018.01.19 03:30 9.81555000 9.81555000 9.81517000 9.81602000 9.81272772 0.00409457 178 1516334400 2018.01.19 04:00 9.81555000 9.81552000 9.81537000 9.81624000 9.81299366 0.00423069 268 1516336200 2018.01.19 04:30 9.81551000 9.81618000 9.81500000 9.81848000 9.81329712 0.00436662 569 1516338000 2018.01.19 05:00 9.81598000 9.81637000 9.81514000 9.81800000 9.81358977 0.00445963 929 1516339800 2018.01.19 05:30 9.81642000 9.81816000 9.81537000 9.82136000 9.81402503 0.00477136 1418 1516341600 2018.01.19 06:00 9.81819000 9.81592000 9.81587000 9.81819000 9.81420551 0.00487638 1141 1516343400 2018.01.19 06:30 9.81599000 9.81718000 9.81590000 9.81762000 9.81448879 0.00504740 305 1516345200 2018.01.19 07:00 9.81725000 9.81660000 9.81549000 9.81783000 9.81468986 0.00514874 434 1516347000 2018.01.19 07:30 9.81660000 9.81636000 9.81571000 9.81709000 9.81484892 0.00521393 433 1516348800 2018.01.19 08:00 9.81625000 9.81739000 9.81537000 9.81924000 9.81509093 0.00507800 2062 1516350600 2018.01.19 08:30 9.81857000 9.82167000 9.81759000 9.82301000 9.81571751 0.00529127 638 1516352400 2018.01.19 09:00 9.82167000 9.82330000 9.81866000 9.82982000 9.81643965 0.00541948 1976 1516354200 2018.01.19 09:30 9.82323000 9.82648000 9.82156000 9.83419000 9.81739587 0.00560863 2282 1516356000 2018.01.19 10:00 9.82635000 9.82563000 9.81980000 9.83230000 9.81818007 0.00583513 2290 1516357800 2018.01.19 10:30 9.82562000 9.82975000 9.82560000 9.83195000 9.81928197 0.00595307 1523 1516359600 2018.01.19 11:00 9.82967000 9.84074000 9.82865000 9.84104000 9.82132559 0.00747227 1664 1516361400 2018.01.19 11:30 9.84046000 9.83080000 9.82842000 9.84046000 9.82222792 0.00727229 4082 1516363200 2018.01.19 12:00 9.83083000 9.83381000 9.82709000 9.83486000 9.82333097 0.00739964 2033 1516365000 2018.01.19 12:30 9.83377000 9.83627000 9.82660000 9.83635000 9.82456326 0.00806098 2304 1516366800 2018.01.19 13:00 9.83635000 9.83570000 9.82969000 9.83839000 9.82562390 0.00839814 1771 1516368600 2018.01.19 13:30 9.83556000 9.83926000 9.82381000 9.84228000 9.82692258 0.00888573 2921 1516370400 2018.01.19 14:00 9.83917000 9.82970000 9.82874000 9.84197000 9.82718710 0.00858695 2153 1516372200 2018.01.19 14:30 9.82980000 9.82239000 9.82139000 9.83433000 9.82673023 0.00822525 3502 1516374000 2018.01.19 15:00 9.82247000 9.83379000 9.82223000 9.83415000 9.82740259 0.00809205 5352 1516375800 2018.01.19 15:30 9.83379000 9.83803000 9.82780000 9.83807000 9.82841472 0.00822231 6094 1516377600 2018.01.19 16:00 9.83791000 9.83176000 9.82634000 9.83994000 9.82873332 0.00777915 3409 1516379400 2018.01.19 16:30 9.83168000 9.82862000 9.82363000 9.83256000 9.82872253 0.00733795 2150 1516381200 2018.01.19 17:00 9.82840000 9.82824000 9.82552000 9.83153000 9.82867657 0.00682507 2361 1516383000 2018.01.19 17:30 9.82826000 9.82569000 9.82489000 9.83482000 9.82839214 0.00634417 3298 1516384800 2018.01.19 18:00 9.82574000 9.83057000 9.82354000 9.83522000 9.82859955 0.00579278 2907 1516386600 2018.01.19 18:30 9.83065000 9.83433000 9.82972000 9.83462000 9.82914531 0.00549634 3866 1516388400 2018.01.19 19:00 9.83416000 9.83070000 9.83026000 9.83481000 9.82929338 0.00528332 1105 1516390200 2018.01.19 19:30 9.83070000 9.83071000 9.82999000 9.83113000 9.82942829 0.00519165 809 1516392000 2018.01.19 20:00 9.83064000 9.82948000 9.82867000 9.83119000 9.82943322 0.00511923 679 1516393800 2018.01.19 20:30 9.82948000 9.82888000 9.82456000 9.83063000 9.82938053 0.00514658 1620 1516395600 2018.01.19 21:00 9.82883000 9.83322000 9.82745000 9.83401000 9.82974619 0.00439145 1208 1516397400 2018.01.19 21:30 9.83324000 9.83389000 9.83286000 9.83448000 9.83014084 0.00431978 402 1516399200 2018.01.19 22:00 9.83389000 9.83056000 9.82977000 9.83454000 9.83018076 0.00422872 1019 1516401000 2018.01.19 22:30 9.83039000 9.83027000 9.82864000 9.83277000 9.83018926 0.00400122 618 1516402800 2018.01.19 23:00 9.82995000 9.82945000 9.82661000 9.83463000 9.83011885 0.00382551 1023 1516404600 2018.01.19 23:30 9.82969000 9.82849000 9.82647000 9.83736000 9.82996373 0.00327298 359 1516579200 2018.01.22 00:00 9.83450000 9.83914000 9.82374000 9.83953000 9.83083766 0.00374540 92 1516581000 2018.01.22 00:30 9.84084000 9.83769000 9.83668000 9.84514000 9.83149026 0.00348424 69 1516582800 2018.01.22 01:00 9.83787000 9.83608000 9.83432000 9.83821000 9.83192738 0.00358578 1055 1516584600 2018.01.22 01:30 9.83608000 9.83537000 9.83470000 9.83740000 9.83225525 0.00344574 364 1516586400 2018.01.22 02:00 9.83554000 9.83519000 9.83477000 9.83635000 9.83253475 0.00355080 259 1516588200 2018.01.22 02:30 9.83533000 9.83060000 9.82574000 9.83823000 9.83235049 0.00344082 471 1516590000 2018.01.22 03:00 9.83051000 9.83047000 9.82912000 9.83387000 9.83217139 0.00333042 469 1516591800 2018.01.22 03:30 9.83035000 9.83081000 9.82888000 9.83325000 9.83204174 0.00302206 490 1516593600 2018.01.22 04:00 9.83086000 9.83133000 9.83015000 9.83323000 9.83197395 0.00301562 324 1516595400 2018.01.22 04:30 9.83116000 9.83222000 9.83056000 9.83245000 9.83199738 0.00296784 196 1516597200 2018.01.22 05:00 9.83206000 9.83151000 9.83055000 9.83263000 9.83195097 0.00296025 236 1516599000 2018.01.22 05:30 9.83150000 9.83098000 9.83055000 9.83162000 9.83185849 0.00296697 229 1516600800 2018.01.22 06:00 9.83106000 9.83123000 9.83033000 9.83166000 9.83179864 0.00293334 399 1516602600 2018.01.22 06:30 9.83120000 9.83125000 9.83032000 9.83201000 9.83174639 0.00287547 245 1516604400 2018.01.22 07:00 9.83098000 9.83161000 9.83091000 9.83352000 9.83173340 0.00285972 196 1516606200 2018.01.22 07:30 9.83145000 9.83242000 9.83143000 9.83301000 9.83179879 0.00280978 295 1516608000 2018.01.22 08:00 9.83222000 9.83217000 9.83041000 9.83381000 9.83183414 0.00278976 480 1516609800 2018.01.22 08:30 9.83320000 9.83052000 9.83021000 9.83458000 9.83170898 0.00281260 1389 1516611600 2018.01.22 09:00 9.83069000 9.82428000 9.82279000 9.83352000 9.83100146 0.00340076 1475 1516613400 2018.01.22 09:30 9.82427000 9.82879000 9.82427000 9.83286000 9.83079085 0.00346935 2530 1516615200 2018.01.22 10:00 9.82884000 9.82736000 9.82445000 9.83492000 9.83046410 0.00312588 1940 1516617000 2018.01.22 10:30 9.82739000 9.84251000 9.82739000 9.84458000 9.83161133 0.00354772 1674 1516618800 2018.01.22 11:00 9.84248000 9.84989000 9.83988000 9.85195000 9.83335215 0.00530481 2054 1516620600 2018.01.22 11:30 9.84966000 9.84613000 9.84195000 9.84966000 9.83456909 0.00618745 1262 1516622400 2018.01.22 12:00 9.84665000 9.84195000 9.84037000 9.84923000 9.83527204 0.00656695 1482 1516624200 2018.01.22 12:30 9.84200000 9.83506000 9.82939000 9.84202000 9.83525184 0.00647839 2025 1516626000 2018.01.22 13:00 9.83517000 9.82713000 9.82457000 9.83517000 9.83447833 0.00647664 1348 1516627800 2018.01.22 13:30 9.82698000 9.83370000 9.82389000 9.83572000 9.83440421 0.00641716 1351 1516629600 2018.01.22 14:00 9.83366000 9.83701000 9.83315000 9.83997000 9.83465238 0.00643161 1339 1516631400 2018.01.22 14:30 9.83691000 9.83473000 9.83258000 9.83921000 9.83465977 0.00640934 1793 1516633200 2018.01.22 15:00 9.83482000 9.83197000 9.82975000 9.83879000 9.83440360 0.00637892 3337 1516635000 2018.01.22 15:30 9.83197000 9.83572000 9.82441000 9.83895000 9.83452897 0.00634351 2637 1516636800 2018.01.22 16:00 9.83564000 9.83858000 9.83500000 9.83998000 9.83491478 0.00637027 2198 1516638600 2018.01.22 16:30 9.83864000 9.83791000 9.83266000 9.84099000 9.83520004 0.00635658 2376 1516640400 2018.01.22 17:00 9.83798000 9.83726000 9.83215000 9.84240000 9.83539623 0.00632385 2034 1516642200 2018.01.22 17:30 9.83726000 9.84148000 9.83610000 9.84276000 9.83597564 0.00643224 2385 1516644000 2018.01.22 18:00 9.84140000 9.83641000 9.83477000 9.84283000 9.83601700 0.00637694 4106 1516645800 2018.01.22 18:30 9.83649000 9.83525000 9.83456000 9.83699000 9.83594396 0.00626176 1498 1516647600 2018.01.22 19:00 9.83531000 9.83517000 9.83417000 9.83578000 9.83587025 0.00570562 1333 1516649400 2018.01.22 19:30 9.83524000 9.83327000 9.83315000 9.83539000 9.83562260 0.00556500 887 1516651200 2018.01.22 20:00 9.83359000 9.83631000 9.83241000 9.83638000 9.83568807 0.00523015 1028 1516653000 2018.01.22 20:30 9.83630000 9.83367000 9.83358000 9.83673000 9.83549587 0.00507401 518 1516654800 2018.01.22 21:00 9.83357000 9.83437000 9.83322000 9.83526000 9.83538865 0.00394994 687 1516656600 2018.01.22 21:30 9.83452000 9.82888000 9.82753000 9.83454000 9.83476878 0.00349501 904 1516658400 2018.01.22 22:00 9.82921000 9.83083000 9.82921000 9.83098000 9.83439365 0.00324469 630 1516660200 2018.01.22 22:30 9.83085000 9.82645000 9.82446000 9.83108000 9.83363712 0.00375488 542 1516662000 2018.01.22 23:00 9.82635000 9.82839000 9.82611000 9.82882000 9.83313739 0.00378666 215 1516663800 2018.01.22 23:30 9.82814000 9.82798000 9.82785000 9.82832000 9.83264621 0.00410148 93 1516665600 2018.01.23 00:00 9.82799000 9.83098000 9.82198000 9.83492000 9.83248752 0.00404895 76 1516667400 2018.01.23 00:30 9.82708000 9.83156000 9.82708000 9.83463000 9.83239919 0.00404893 222 1516669200 2018.01.23 01:00 9.83163000 9.83550000 9.83091000 9.83699000 9.83269450 0.00401573 280 1516671000 2018.01.23 01:30 9.83551000 9.83640000 9.83522000 9.83650000 9.83304741 0.00395933 157 1516672800 2018.01.23 02:00 9.83631000 9.83709000 9.83629000 9.83954000 9.83343242 0.00381628 743 1516674600 2018.01.23 02:30 9.83709000 9.83638000 9.83485000 9.83879000 9.83371314 0.00373295 695 1516676400 2018.01.23 03:00 9.83628000 9.83613000 9.83552000 9.83955000 9.83394332 0.00370021 620 1516678200 2018.01.23 03:30 9.83616000 9.83650000 9.83565000 9.83662000 9.83418681 0.00339320 466 1516680000 2018.01.23 04:00 9.83652000 9.83489000 9.83461000 9.83684000 9.83425378 0.00337856 238 1516681800 2018.01.23 04:30 9.83494000 9.83551000 9.83479000 9.83591000 9.83437342 0.00341810 400 1516683600 2018.01.23 05:00 9.83547000 9.83472000 9.83406000 9.83656000 9.83440643 0.00342495 468 1516685400 2018.01.23 05:30 9.83469000 9.83300000 9.83176000 9.83484000 9.83427248 0.00338821 595 1516687200 2018.01.23 06:00 9.83262000 9.83488000 9.83219000 9.83780000 9.83433034 0.00337900 451 1516689000 2018.01.23 06:30 9.83469000 9.83648000 9.83456000 9.83825000 9.83453507 0.00347446 329 1516690800 2018.01.23 07:00 9.83659000 9.83682000 9.83617000 9.83688000 9.83475268 0.00358373 168 1516692600 2018.01.23 07:30 9.83682000 9.83606000 9.83439000 9.84031000 9.83487719 0.00338379 413 1516694400 2018.01.23 08:00 9.83608000 9.84048000 9.83580000 9.84233000 9.83541079 0.00361810 803 1516696200 2018.01.23 08:30 9.84129000 9.84080000 9.84048000 9.84284000 9.83592405 0.00334439 667 1516698000 2018.01.23 09:00 9.84097000 9.83615000 9.83304000 9.84161000 9.83594557 0.00289340 1982 1516699800 2018.01.23 09:30 9.83623000 9.83680000 9.83388000 9.84245000 9.83602694 0.00229278 1694 1516701600 2018.01.23 10:00 9.83689000 9.83387000 9.82865000 9.84222000 9.83582152 0.00206093 1844 1516703400 2018.01.23 10:30 9.83379000 9.83184000 9.82656000 9.83391000 9.83544233 0.00210298 1797 1516705200 2018.01.23 11:00 9.83192000 9.83523000 9.83031000 9.83865000 9.83542211 0.00210895 1283 1516707000 2018.01.23 11:30 9.83554000 9.83343000 9.83045000 9.83681000 9.83523238 0.00219038 1193 1516708800 2018.01.23 12:00 9.83343000 9.84150000 9.83175000 9.84292000 9.83582930 0.00243752 1933 1516710600 2018.01.23 12:30 9.84168000 9.84754000 9.83778000 9.84901000 9.83694460 0.00349827 1252 1516712400 2018.01.23 13:00 9.84742000 9.85168000 9.84328000 9.85209000 9.83834797 0.00487107 1889 1516714200 2018.01.23 13:30 9.85160000 9.84472000 9.84384000 9.85160000 9.83895483 0.00515711 1672 1516716000 2018.01.23 14:00 9.84472000 9.84571000 9.84076000 9.84716000 9.83959818 0.00540641 1402 1516717800 2018.01.23 14:30 9.84571000 9.84435000 9.84112000 9.84663000 9.84005074 0.00551789 1751 1516719600 2018.01.23 15:00 9.84427000 9.84543000 9.84179000 9.84573000 9.84056305 0.00560940 1967 1516721400 2018.01.23 15:30 9.84536000 9.84380000 9.83860000 9.84639000 9.84087133 0.00544485 2704 1516723200 2018.01.23 16:00 9.84407000 9.84424000 9.84279000 9.84693000 9.84119215 0.00537202 1877 1516725000 2018.01.23 16:30 9.84436000 9.85364000 9.84352000 9.85664000 9.84237766 0.00607223 3359 1516726800 2018.01.23 17:00 9.85364000 9.85852000 9.85092000 9.85987000 9.84391503 0.00714079 3525 1516728600 2018.01.23 17:30 9.85852000 9.85875000 9.85343000 9.86602000 9.84532788 0.00789261 3826 1516730400 2018.01.23 18:00 9.85884000 9.85625000 9.84992000 9.86116000 9.84636808 0.00839556 2930 1516732200 2018.01.23 18:30 9.85617000 9.85412000 9.85412000 9.86420000 9.84710636 0.00864201 1823 1516734000 2018.01.23 19:00 9.85395000 9.85210000 9.85185000 9.85819000 9.84758195 0.00845670 1284 1516735800 2018.01.23 19:30 9.85210000 9.84992000 9.84935000 9.85266000 9.84780462 0.00815983 662 1516737600 2018.01.23 20:00 9.84996000 9.84833000 9.84740000 9.84998000 9.84785465 0.00754754 665 1516739400 2018.01.23 20:30 9.84836000 9.84752000 9.84676000 9.84992000 9.84782278 0.00664436 577 1516741200 2018.01.23 21:00 9.84741000 9.84643000 9.84462000 9.84872000 9.84769014 0.00604037 1015 1516743000 2018.01.23 21:30 9.84633000 9.84530000 9.84473000 9.84755000 9.84746250 0.00522005 712 1516744800 2018.01.23 22:00 9.84502000 9.84505000 9.84478000 9.84563000 9.84723274 0.00515750 417 1516746600 2018.01.23 22:30 9.84501000 9.84761000 9.84297000 9.84828000 9.84726867 0.00514432 452 1516748400 2018.01.23 23:00 9.84762000 9.84681000 9.84629000 9.84864000 9.84722499 0.00506444 366 1516750200 2018.01.23 23:30 9.84612000 9.84524000 9.84504000 9.84612000 9.84703594 0.00512075 110 1516752000 2018.01.24 00:00 9.84390000 9.84815000 9.81845000 9.85005000 9.84714204 0.00507682 44 1516753800 2018.01.24 00:30 9.84926000 9.84530000 9.84524000 9.84926000 9.84696661 0.00512647 99 1516755600 2018.01.24 01:00 9.84523000 9.84672000 9.84493000 9.84696000 9.84694312 0.00512549 144 1516757400 2018.01.24 01:30 9.84650000 9.84658000 9.84585000 9.85259000 9.84690854 0.00509407 398 1516759200 2018.01.24 02:00 9.84681000 9.84571000 9.84552000 9.84822000 9.84679439 0.00512325 198 1516761000 2018.01.24 02:30 9.84573000 9.84587000 9.84476000 9.84659000 9.84670636 0.00493415 234 1516762800 2018.01.24 03:00 9.84583000 9.84579000 9.84527000 9.84618000 9.84661908 0.00420821 147 1516764600 2018.01.24 03:30 9.84583000 9.84605000 9.84541000 9.84699000 9.84656489 0.00323914 271 1516766400 2018.01.24 04:00 9.84610000 9.84599000 9.84535000 9.84663000 9.84651013 0.00242780 321 1516768200 2018.01.24 04:30 9.84591000 9.84735000 9.84584000 9.84974000 9.84659012 0.00172611 390 1516770000 2018.01.24 05:00 9.84717000 9.84647000 9.84581000 9.84779000 9.84657868 0.00120947 235 1516771800 2018.01.24 05:30 9.84630000 9.84745000 9.84579000 9.84843000 9.84666166 0.00098226 233 1516773600 2018.01.24 06:00 9.84747000 9.84851000 9.84673000 9.85305000 9.84683770 0.00104218 393 1516775400 2018.01.24 06:30 9.84845000 9.84889000 9.84833000 9.84905000 9.84703315 0.00119116 166 1516777200 2018.01.24 07:00 9.84905000 9.84911000 9.84895000 9.85135000 9.84723095 0.00133725 213 1516779000 2018.01.24 07:30 9.84897000 9.84722000 9.84664000 9.84924000 9.84722991 0.00126527 222 1516780800 2018.01.24 08:00 9.84728000 9.84948000 9.84682000 9.85075000 9.84744420 0.00132457 385 1516782600 2018.01.24 08:30 9.85036000 9.84588000 9.84583000 9.85164000 9.84729523 0.00132060 1406 1516784400 2018.01.24 09:00 9.84589000 9.84403000 9.83922000 9.84998000 9.84698425 0.00143090 2079 1516786200 2018.01.24 09:30 9.84397000 9.84544000 9.84250000 9.84860000 9.84683718 0.00140779 2513 1516788000 2018.01.24 10:00 9.84552000 9.84200000 9.84167000 9.85113000 9.84637650 0.00172041 2292 1516789800 2018.01.24 10:30 9.84181000 9.85081000 9.84140000 9.85228000 9.84679874 0.00193203 2586 1516791600 2018.01.24 11:00 9.85071000 9.82832000 9.82597000 9.85557000 9.84503886 0.00453373 3237 1516793400 2018.01.24 11:30 9.82824000 9.83466000 9.82661000 9.83978000 9.84405039 0.00521722 3221 1516795200 2018.01.24 12:00 9.83476000 9.82940000 9.82937000 9.83691000 9.84265512 0.00639032 2226 1516797000 2018.01.24 12:30 9.82947000 9.83713000 9.82633000 9.84572000 9.84212892 0.00659826 2278 1516798800 2018.01.24 13:00 9.83713000 9.83310000 9.83191000 9.85308000 9.84126902 0.00705743 3251 1516800600 2018.01.24 13:30 9.83318000 9.83466000 9.83122000 9.84096000 9.84063959 0.00729147 2530 1516802400 2018.01.24 14:00 9.83461000 9.82533000 9.82425000 9.83629000 9.83918153 0.00829773 2867 1516804200 2018.01.24 14:30 9.82508000 9.83334000 9.82452000 9.83637000 9.83862520 0.00834408 2675 1516806000 2018.01.24 15:00 9.83334000 9.83580000 9.82883000 9.83870000 9.83835613 0.00824876 4579 1516807800 2018.01.24 15:30 9.83593000 9.82979000 9.82469000 9.83656000 9.83754031 0.00838717 3047 1516809600 2018.01.24 16:00 9.82979000 9.83195000 9.82475000 9.83221000 9.83700790 0.00821787 2057 1516811400 2018.01.24 16:30 9.83203000 9.83040000 9.82940000 9.84137000 9.83637857 0.00801042 3779 1516813200 2018.01.24 17:00 9.83030000 9.83271000 9.82936000 9.83756000 9.83602919 0.00757246 4037 1516815000 2018.01.24 17:30 9.83263000 9.82616000 9.81929000 9.83501000 9.83508926 0.00753763 3487 1516816800 2018.01.24 18:00 9.82625000 9.83330000 9.82142000 9.83357000 9.83491886 0.00683312 3312 1516818600 2018.01.24 18:30 9.83339000 9.83848000 9.83107000 9.83922000 9.83525801 0.00644100 3237 1516820400 2018.01.24 19:00 9.83828000 9.84036000 9.83517000 9.84069000 9.83574392 0.00630562 1327 1516822200 2018.01.24 19:30 9.84031000 9.84209000 9.83953000 9.84324000 9.83634831 0.00624142 1222 1516824000 2018.01.24 20:00 9.84209000 9.83547000 9.83472000 9.84258000 9.83626466 0.00608590 1649 1516825800 2018.01.24 20:30 9.83558000 9.83282000 9.83168000 9.83800000 9.83593660 0.00501913 1580 1516827600 2018.01.24 21:00 9.83294000 9.84046000 9.83193000 9.84068000 9.83636740 0.00502790 1074 1516829400 2018.01.24 21:30 9.84021000 9.83865000 9.83762000 9.84071000 9.83658479 0.00514205 756 1516831200 2018.01.24 22:00 9.83882000 9.83397000 9.83373000 9.83949000 9.83633576 0.00480883 590 1516833000 2018.01.24 22:30 9.83397000 9.83272000 9.83218000 9.83572000 9.83599140 0.00472341 953 1516834800 2018.01.24 23:00 9.83262000 9.83359000 9.83150000 9.83401000 9.83576270 0.00462268 428 1516836600 2018.01.24 23:30 9.83341000 9.83729000 9.83105000 9.83803000 9.83590815 0.00467877 335 1516838400 2018.01.25 00:00 9.83180000 9.83176000 9.82709000 9.83314000 9.83551309 0.00403035 91 1516840200 2018.01.25 00:30 9.83179000 9.82856000 9.82599000 9.83179000 9.83485089 0.00415676 113 1516842000 2018.01.25 01:00 9.82828000 9.83637000 9.82580000 9.83691000 9.83499557 0.00418525 625 1516843800 2018.01.25 01:30 9.83620000 9.82768000 9.82590000 9.83718000 9.83429885 0.00427424 611 1516845600 2018.01.25 02:00 9.82752000 9.82498000 9.82380000 9.83106000 9.83341134 0.00473277 1335 1516847400 2018.01.25 02:30 9.82498000 9.82860000 9.82474000 9.83060000 9.83295312 0.00486520 1240 1516849200 2018.01.25 03:00 9.82799000 9.82784000 9.82577000 9.82931000 9.83246615 0.00507939 611 1516851000 2018.01.25 03:30 9.82810000 9.82697000 9.82500000 9.83140000 9.83194271 0.00517505 1298 1516852800 2018.01.25 04:00 9.82659000 9.82611000 9.82487000 9.82910000 9.83138721 0.00548983 1241 1516854600 2018.01.25 04:30 9.82611000 9.81960000 9.81930000 9.82910000 9.83026462 0.00615362 1289 1516856400 2018.01.25 05:00 9.81940000 9.81514000 9.81282000 9.82130000 9.82882418 0.00696411 1157 1516858200 2018.01.25 05:30 9.81521000 9.80922000 9.80584000 9.81540000 9.82695712 0.00803210 1517 1516860000 2018.01.25 06:00 9.80922000 9.81701000 9.80922000 9.81701000 9.82600977 0.00834246 605 1516861800 2018.01.25 06:30 9.81712000 9.81368000 9.81240000 9.81834000 9.82483551 0.00893203 689 1516863600 2018.01.25 07:00 9.81378000 9.81130000 9.81040000 9.81436000 9.82354641 0.00902959 441 1516865400 2018.01.25 07:30 9.81130000 9.81575000 9.81090000 9.81676000 9.82280390 0.00870279 685 1516867200 2018.01.25 08:00 9.81560000 9.81672000 9.81416000 9.82013000 9.82222448 0.00855152 963 1516869000 2018.01.25 08:30 9.81720000 9.82000000 9.81689000 9.82190000 9.82201262 0.00827132 1077 1516870800 2018.01.25 09:00 9.82011000 9.82827000 9.81715000 9.82988000 9.82260856 0.00791702 4294 1516872600 2018.01.25 09:30 9.82811000 9.82223000 9.82134000 9.83191000 9.82257251 0.00720379 3294 1516874400 2018.01.25 10:00 9.82173000 9.81068000 9.81024000 9.83592000 9.82143989 0.00729564 2291 1516876200 2018.01.25 10:30 9.81032000 9.81338000 9.80740000 9.81947000 9.82067228 0.00729407 1607 1516878000 2018.01.25 11:00 9.81298000 9.81623000 9.80888000 9.81911000 9.82024921 0.00641210 2483 1516879800 2018.01.25 11:30 9.81624000 9.81670000 9.81396000 9.81940000 9.81991119 0.00618609 2119 1516881600 2018.01.25 12:00 9.81670000 9.81295000 9.80902000 9.82068000 9.81924822 0.00615361 3118 1516883400 2018.01.25 12:30 9.81287000 9.81246000 9.80773000 9.81367000 9.81860172 0.00583956 2183 1516885200 2018.01.25 13:00 9.81223000 9.80948000 9.80936000 9.81606000 9.81773298 0.00560657 1943 1516887000 2018.01.25 13:30 9.80945000 9.81323000 9.80626000 9.81439000 9.81730413 0.00518506 1772 1516888800 2018.01.25 14:00 9.81302000 9.81490000 9.81184000 9.81794000 9.81707516 0.00474325 2496 1516890600 2018.01.25 14:30 9.81500000 9.81548000 9.81266000 9.82173000 9.81692324 0.00466610 2305 1516892400 2018.01.25 15:00 9.81555000 9.81749000 9.81293000 9.81872000 9.81697722 0.00466920 1951 1516894200 2018.01.25 15:30 9.81734000 9.81647000 9.81288000 9.83406000 9.81692891 0.00432279 5120 1516896000 2018.01.25 16:00 9.81662000 9.80913000 9.80716000 9.83023000 9.81618616 0.00446079 3274 1516897800 2018.01.25 16:30 9.80915000 9.81371000 9.80743000 9.81660000 9.81595034 0.00442064 3119 1516899600 2018.01.25 17:00 9.81374000 9.81511000 9.80977000 9.81907000 9.81587030 0.00429341 4933 1516901400 2018.01.25 17:30 9.81521000 9.82362000 9.81011000 9.82370000 9.81660837 0.00468174 3560 1516903200 2018.01.25 18:00 9.82362000 9.81547000 9.81100000 9.82474000 9.81649995 0.00467227 3184 1516905000 2018.01.25 18:30 9.81546000 9.80967000 9.80794000 9.81639000 9.81584948 0.00473866 1567 1516906800 2018.01.25 19:00 9.80950000 9.81037000 9.80927000 9.81252000 9.81532763 0.00387839 677 1516908600 2018.01.25 19:30 9.81037000 9.81048000 9.80934000 9.81236000 9.81486595 0.00356145 1082 1516910400 2018.01.25 20:00 9.81058000 9.80806000 9.80713000 9.81166000 9.81421776 0.00361356 996 1516912200 2018.01.25 20:30 9.80804000 9.81028000 9.80394000 9.81058000 9.81384274 0.00366724 1101 1516914000 2018.01.25 21:00 9.81014000 9.81616000 9.79934000 9.81657000 9.81406343 0.00368853 3862 1516915800 2018.01.25 21:30 9.81645000 9.81884000 9.80626000 9.82063000 9.81451834 0.00386849 2746 1516917600 2018.01.25 22:00 9.81866000 9.82198000 9.81752000 9.82602000 9.81522897 0.00432410 1779 1516919400 2018.01.25 22:30 9.82200000 9.82140000 9.82050000 9.82276000 9.81581669 0.00461982 617 1516921200 2018.01.25 23:00 9.82150000 9.82039000 9.81996000 9.82190000 9.81625224 0.00460265 229 1516923000 2018.01.25 23:30 9.82012000 9.81850000 9.81627000 9.82012000 9.81646632 0.00462617 529 1516924800 2018.01.26 00:00 9.81590000 9.81870000 9.81590000 9.81980000 9.81667905 0.00468581 59 1516926600 2018.01.26 00:30 9.81825000 9.81335000 9.81232000 9.81898000 9.81636200 0.00466540 183 1516928400 2018.01.26 01:00 9.81306000 9.82293000 9.81263000 9.82430000 9.81698752 0.00500399 409 1516930200 2018.01.26 01:30 9.82292000 9.82300000 9.82271000 9.82374000 9.81756014 0.00531291 343 1516932000 2018.01.26 02:00 9.82323000 9.82219000 9.82165000 9.82373000 9.81800108 0.00516615 295 1516933800 2018.01.26 02:30 9.82210000 9.82270000 9.82210000 9.82395000 9.81844859 0.00527499 337 1516935600 2018.01.26 03:00 9.82270000 9.82213000 9.82203000 9.82340000 9.81879920 0.00535969 365 1516937400 2018.01.26 03:30 9.82208000 9.82281000 9.82027000 9.82420000 9.81918118 0.00543411 530 1516939200 2018.01.26 04:00 9.82279000 9.82410000 9.82133000 9.82415000 9.81964964 0.00560969 442 1516941000 2018.01.26 04:30 9.82415000 9.82303000 9.82267000 9.82420000 9.81997158 0.00527817 348 1516942800 2018.01.26 05:00 9.82307000 9.82272000 9.82215000 9.82347000 9.82023334 0.00490981 342 1516944600 2018.01.26 05:30 9.82272000 9.82340000 9.82049000 9.82363000 9.82053492 0.00449259 280 1516946400 2018.01.26 06:00 9.82344000 9.82154000 9.82115000 9.82413000 9.82063064 0.00353088 218 1516948200 2018.01.26 06:30 9.82148000 9.82184000 9.82077000 9.82220000 9.82074582 0.00266306 143 1516950000 2018.01.26 07:00 9.82168000 9.82193000 9.82087000 9.82248000 9.82085860 0.00244572 186 1516951800 2018.01.26 07:30 9.82190000 9.82483000 9.82136000 9.82611000 9.82123683 0.00246841 373 1516953600 2018.01.26 08:00 9.82475000 9.82565000 9.82437000 9.82625000 9.82165713 0.00258739 724 1516955400 2018.01.26 08:30 9.82565000 9.82045000 9.82006000 9.82661000 9.82154217 0.00261005 1991 1516957200 2018.01.26 09:00 9.82057000 9.80991000 9.80789000 9.82101000 9.82043434 0.00376430 3231 1516959000 2018.01.26 09:30 9.80998000 9.80887000 9.80829000 9.81481000 9.81933297 0.00476412 3507 1516960800 2018.01.26 10:00 9.80876000 9.81039000 9.80562000 9.81613000 9.81848126 0.00540362 2935 1516962600 2018.01.26 10:30 9.81039000 9.80977000 9.80862000 9.82265000 9.81765162 0.00593572 2530 1516964400 2018.01.26 11:00 9.80974000 9.80947000 9.80866000 9.81567000 9.81687242 0.00638211 1871 1516966200 2018.01.26 11:30 9.80950000 9.81243000 9.80498000 9.81441000 9.81644933 0.00646736 2304 1516968000 2018.01.26 12:00 9.81243000 9.80629000 9.80375000 9.81263000 9.81548177 0.00704902 1980 1516969800 2018.01.26 12:30 9.80629000 9.80893000 9.80462000 9.81187000 9.81485780 0.00722277 1726 1516971600 2018.01.26 13:00 9.80872000 9.80586000 9.80421000 9.81435000 9.81400086 0.00758173 1483 1516973400 2018.01.26 13:30 9.80584000 9.80108000 9.79806000 9.80792000 9.81277030 0.00821342 1384 1516975200 2018.01.26 14:00 9.80110000 9.80108000 9.79988000 9.80633000 9.81165694 0.00853858 1553 1516977000 2018.01.26 14:30 9.80117000 9.80050000 9.79893000 9.80549000 9.81059438 0.00879685 1749 1516978800 2018.01.26 15:00 9.80058000 9.79900000 9.79564000 9.80221000 9.80949015 0.00902406 2112 1516980600 2018.01.26 15:30 9.79887000 9.80446000 9.79780000 9.80603000 9.80901109 0.00865481 2731 1516982400 2018.01.26 16:00 9.80461000 9.80289000 9.79928000 9.80602000 9.80842813 0.00841139 2094 1516984200 2018.01.26 16:30 9.80289000 9.79985000 9.79346000 9.80456000 9.80761116 0.00820585 3105 1516986000 2018.01.26 17:00 9.79990000 9.78156000 9.78033000 9.80032000 9.80513010 0.00974433 2055 1516987800 2018.01.26 17:30 9.78153000 9.78438000 9.77582000 9.78885000 9.80315390 0.01005109 3590 1516989600 2018.01.26 18:00 9.78439000 9.77907000 9.77790000 9.78650000 9.80086019 0.01041226 4226 1516991400 2018.01.26 18:30 9.77891000 9.78547000 9.76807000 9.78635000 9.79939446 0.01018886 3218 1516993200 2018.01.26 19:00 9.78539000 9.77811000 9.77790000 9.79105000 9.79736737 0.01119656 2305 1516995000 2018.01.26 19:30 9.77808000 9.77960000 9.77687000 9.78100000 9.79567524 0.01181389 1195 1516996800 2018.01.26 20:00 9.77947000 9.78190000 9.77671000 9.78305000 9.79436331 0.01193054 1317 1516998600 2018.01.26 20:30 9.78179000 9.77748000 9.77715000 9.78364000 9.79275538 0.01221720 1553 1517000400 2018.01.26 21:00 9.77731000 9.77039000 9.76830000 9.77806000 9.79062534 0.01288219 2571 1517002200 2018.01.26 21:30 9.77059000 9.77001000 9.76940000 9.77655000 9.78866198 0.01297475 1956 1517004000 2018.01.26 22:00 9.77009000 9.77497000 9.76972000 9.77592000 9.78735798 0.01286940 1226 1517005800 2018.01.26 22:30 9.77497000 9.77972000 9.77001000 9.78079000 9.78663055 0.01210551 783 1517007600 2018.01.26 23:00 9.77914000 9.78370000 9.77720000 9.78560000 9.78635145 0.01134173 894 1517009400 2018.01.26 23:30 9.78352000 9.77408000 9.77403000 9.78557000 9.78518274 0.01115731 459 1517184000 2018.01.29 00:00 9.76169000 9.77155000 9.76169000 9.77389000 9.78388439 0.01093556 98 1517185800 2018.01.29 00:30 9.77029000 9.77252000 9.77029000 9.77400000 9.78280206 0.01051149 249 1517187600 2018.01.29 01:00 9.77161000 9.77830000 9.77161000 9.77940000 9.78237330 0.00987188 1048 1517189400 2018.01.29 01:30 9.77832000 9.78068000 9.77780000 9.78155000 9.78221203 0.00851864 329 1517191200 2018.01.29 02:00 9.78052000 9.77751000 9.77672000 9.78226000 9.78176422 0.00704667 415 1517193000 2018.01.29 02:30 9.77756000 9.77535000 9.77461000 9.77825000 9.78115334 0.00555960 639 1517194800 2018.01.29 03:00 9.77554000 9.77251000 9.77214000 9.77700000 9.78033016 0.00539230 444 1517196600 2018.01.29 03:30 9.77235000 9.77261000 9.77225000 9.77415000 9.77959491 0.00515284 372 1517198400 2018.01.29 04:00 9.77277000 9.77363000 9.77176000 9.77692000 9.77902682 0.00501283 776 1517200200 2018.01.29 04:30 9.77343000 9.77630000 9.77260000 9.77934000 9.77876713 0.00468442 835 1517202000 2018.01.29 05:00 9.77612000 9.77614000 9.77262000 9.77940000 9.77851692 0.00457372 788 1517203800 2018.01.29 05:30 9.77596000 9.77363000 9.77282000 9.77744000 9.77805150 0.00442735 6432 1517205600 2018.01.29 06:00 9.77378000 9.77591000 9.77337000 9.77591000 9.77784755 0.00424613 433 1517207400 2018.01.29 06:30 9.77612000 9.77762000 9.77448000 9.77797000 9.77782588 0.00423296 482 1517209200 2018.01.29 07:00 9.77741000 9.77764000 9.77686000 9.77845000 9.77780818 0.00388340 323 1517211000 2018.01.29 07:30 9.77747000 9.77963000 9.77730000 9.78004000 9.77798168 0.00357691 334 1517212800 2018.01.29 08:00 9.77990000 9.78249000 9.77954000 9.78354000 9.77841105 0.00384038 735 1517214600 2018.01.29 08:30 9.78325000 9.78431000 9.78324000 9.78713000 9.77897285 0.00430376 925 1517216400 2018.01.29 09:00 9.78432000 9.78304000 9.78003000 9.78976000 9.77936020 0.00448183 3973 1517218200 2018.01.29 09:30 9.78301000 9.77966000 9.77821000 9.78446000 9.77938875 0.00433934 2864 1517220000 2018.01.29 10:00 9.77975000 9.77506000 9.77313000 9.78597000 9.77897649 0.00388356 2235 1517221800 2018.01.29 10:30 9.77507000 9.78076000 9.77499000 9.78395000 9.77914635 0.00369324 2211 1517223600 2018.01.29 11:00 9.78076000 9.78624000 9.77946000 9.78724000 9.77982193 0.00425169 2670 1517225400 2018.01.29 11:30 9.78636000 9.78899000 9.78419000 9.78992000 9.78069508 0.00503967 2399 1517227200 2018.01.29 12:00 9.78891000 9.78952000 9.78792000 9.79048000 9.78153555 0.00567920 1835 1517229000 2018.01.29 12:30 9.78952000 9.78817000 9.78645000 9.79180000 9.78216740 0.00593875 1709 1517230800 2018.01.29 13:00 9.78817000 9.78695000 9.78299000 9.78948000 9.78262289 0.00579249 1846 1517232600 2018.01.29 13:30 9.78703000 9.78586000 9.78237000 9.78930000 9.78293118 0.00548744 2226 1517234400 2018.01.29 14:00 9.78594000 9.78714000 9.78354000 9.78884000 9.78333202 0.00527041 2199 1517236200 2018.01.29 14:30 9.78703000 9.78646000 9.78573000 9.79050000 9.78362993 0.00514984 1594 1517238000 2018.01.29 15:00 9.78654000 9.78221000 9.77906000 9.78690000 9.78349470 0.00485251 1861 1517239800 2018.01.29 15:30 9.78230000 9.77314000 9.77257000 9.78326000 9.78250853 0.00480955 1790 1517241600 2018.01.29 16:00 9.77321000 9.76217000 9.76209000 9.77364000 9.78057153 0.00654599 1656 1517243400 2018.01.29 16:30 9.76209000 9.75364000 9.74669000 9.76278000 9.77800662 0.00925643 3081 1517245200 2018.01.29 17:00 9.75386000 9.75280000 9.75063000 9.75987000 9.77560599 0.01139974 2215 1517247000 2018.01.29 17:30 9.75292000 9.76034000 9.74827000 9.76034000 9.77415209 0.01229526 2700 1517248800 2018.01.29 18:00 9.76025000 9.76577000 9.75554000 9.76725000 9.77335379 0.01254476 4512 1517250600 2018.01.29 18:30 9.76562000 9.76691000 9.75990000 9.76909000 9.77274010 0.01256900 2054 1517252400 2018.01.29 19:00 9.76704000 9.76887000 9.76550000 9.77102000 9.77237152 0.01248950 1413 1517254200 2018.01.29 19:30 9.76887000 9.76721000 9.76703000 9.76977000 9.77187995 0.01256554 608 1517256000 2018.01.29 20:00 9.76720000 9.76277000 9.76184000 9.76750000 9.77101233 0.01293637 1329 1517257800 2018.01.29 20:30 9.76296000 9.76454000 9.76089000 9.76586000 9.77039592 0.01298992 893 1517259600 2018.01.29 21:00 9.76424000 9.76535000 9.75867000 9.76689000 9.76991536 0.01265448 913 1517261400 2018.01.29 21:30 9.76535000 9.75948000 9.75900000 9.76547000 9.76892151 0.01230677 860 1517263200 2018.01.29 22:00 9.75919000 9.76154000 9.75804000 9.76275000 9.76821851 0.01162194 807 1517265000 2018.01.29 22:30 9.76144000 9.76519000 9.76018000 9.76736000 9.76793008 0.01077548 916 1517266800 2018.01.29 23:00 9.76506000 9.76756000 9.76503000 9.76795000 9.76789484 0.00990114 215 1517268600 2018.01.29 23:30 9.76723000 9.76595000 9.76522000 9.76723000 9.76770961 0.00904264 155 1517270400 2018.01.30 00:00 9.76677000 9.76282000 9.75869000 9.76743000 9.76724394 0.00790357 100 1517272200 2018.01.30 00:30 9.75914000 9.76029000 9.75914000 9.76284000 9.76658166 0.00656731 137 1517274000 2018.01.30 01:00 9.76023000 9.76062000 9.75765000 9.76650000 9.76601388 0.00541707 3087 1517275800 2018.01.30 01:30 9.76062000 9.76371000 9.75997000 9.76707000 9.76579446 0.00507369 859 1517277600 2018.01.30 02:00 9.76347000 9.76119000 9.76054000 9.76476000 9.76535594 0.00487193 393 1517279400 2018.01.30 02:30 9.76119000 9.76194000 9.76062000 9.76706000 9.76503061 0.00402327 507 1517281200 2018.01.30 03:00 9.76210000 9.76083000 9.76071000 9.76272000 9.76463056 0.00293942 307 1517283000 2018.01.30 03:30 9.76083000 9.76157000 9.76072000 9.76240000 9.76433907 0.00278097 1053 1517284800 2018.01.30 04:00 9.76157000 9.76272000 9.76092000 9.76311000 9.76418488 0.00274660 391 1517286600 2018.01.30 04:30 9.76272000 9.76740000 9.76267000 9.76823000 9.76449108 0.00285571 437 1517288400 2018.01.30 05:00 9.76782000 9.76790000 9.76651000 9.76867000 9.76481574 0.00291676 367 1517290200 2018.01.30 05:30 9.76757000 9.76955000 9.76593000 9.77243000 9.76526662 0.00325571 742 1517292000 2018.01.30 06:00 9.76958000 9.77270000 9.76884000 9.77393000 9.76597456 0.00389147 886 1517293800 2018.01.30 06:30 9.77270000 9.77755000 9.77260000 9.78196000 9.76707698 0.00505576 1027 1517295600 2018.01.30 07:00 9.77755000 9.77691000 9.77425000 9.77755000 9.76801346 0.00585817 511 1517297400 2018.01.30 07:30 9.77691000 9.77282000 9.76925000 9.77731000 9.76847123 0.00581811 832 1517299200 2018.01.30 08:00 9.77285000 9.77046000 9.76935000 9.77510000 9.76866063 0.00569515 1564 1517301000 2018.01.30 08:30 9.77144000 9.76957000 9.76625000 9.77144000 9.76874724 0.00567631 433 1517302800 2018.01.30 09:00 9.76952000 9.77908000 9.76933000 9.78308000 9.76973131 0.00643012 2966 1517304600 2018.01.30 09:30 9.77897000 9.78393000 9.77109000 9.78561000 9.77108357 0.00753267 2779 1517306400 2018.01.30 10:00 9.78408000 9.76881000 9.76653000 9.78415000 9.77086704 0.00724594 3074 1517308200 2018.01.30 10:30 9.76871000 9.76968000 9.76099000 9.77231000 9.77075399 0.00682342 2963 1517310000 2018.01.30 11:00 9.76976000 9.77424000 9.76767000 9.77831000 9.77108599 0.00654902 2781 1517311800 2018.01.30 11:30 9.77405000 9.78490000 9.77383000 9.78803000 9.77240161 0.00724500 3236 1517313600 2018.01.30 12:00 9.78490000 9.78800000 9.77924000 9.78862000 9.77388717 0.00785414 2312 1517315400 2018.01.30 12:30 9.78792000 9.78289000 9.77814000 9.78846000 9.77474458 0.00779297 2678 1517317200 2018.01.30 13:00 9.78300000 9.78533000 9.77737000 9.78857000 9.77575272 0.00765270 2222 1517319000 2018.01.30 13:30 9.78532000 9.78865000 9.78343000 9.78949000 9.77698103 0.00765332 2524 1517320800 2018.01.30 14:00 9.78873000 9.78425000 9.78248000 9.78941000 9.77767331 0.00720221 1816 1517322600 2018.01.30 14:30 9.78407000 9.78296000 9.78074000 9.78855000 9.77817681 0.00695782 2132 1517324400 2018.01.30 15:00 9.78289000 9.78342000 9.77891000 9.78439000 9.77867616 0.00668180 2296 1517326200 2018.01.30 15:30 9.78332000 9.78899000 9.78064000 9.79049000 9.77965843 0.00675460 1972 1517328000 2018.01.30 16:00 9.78922000 9.79129000 9.78686000 9.79178000 9.78076620 0.00707287 2224 1517329800 2018.01.30 16:30 9.79099000 9.79328000 9.78834000 9.79738000 9.78195799 0.00763319 3128 1517331600 2018.01.30 17:00 9.79339000 9.78595000 9.78468000 9.79590000 9.78233818 0.00763793 3771 1517333400 2018.01.30 17:30 9.78603000 9.78500000 9.78030000 9.78753000 9.78259169 0.00737435 3220 1517335200 2018.01.30 18:00 9.78508000 9.77773000 9.77728000 9.78528000 9.78212867 0.00694539 3397 1517337000 2018.01.30 18:30 9.77765000 9.77908000 9.77299000 9.78021000 9.78183832 0.00642913 2617 1517338800 2018.01.30 19:00 9.77925000 9.77519000 9.77294000 9.78171000 9.78120515 0.00668043 1860 1517340600 2018.01.30 19:30 9.77513000 9.77916000 9.77461000 9.77964000 9.78101037 0.00670709 878 1517342400 2018.01.30 20:00 9.77926000 9.78027000 9.77759000 9.78162000 9.78093986 0.00615284 1419 1517344200 2018.01.30 20:30 9.78037000 9.77823000 9.77643000 9.78056000 9.78068178 0.00576565 972 1517346000 2018.01.30 21:00 9.77834000 9.78101000 9.77806000 9.78176000 9.78071304 0.00556602 1190 1517347800 2018.01.30 21:30 9.78110000 9.77900000 9.77854000 9.78142000 9.78054989 0.00558404 1264 1517349600 2018.01.30 22:00 9.77888000 9.78066000 9.77837000 9.78147000 9.78056038 0.00532477 676 1517351400 2018.01.30 22:30 9.78060000 9.78560000 9.78036000 9.78567000 9.78104034 0.00519595 549 1517353200 2018.01.30 23:00 9.78556000 9.78510000 9.78410000 9.78569000 9.78142698 0.00503484 148 1517355000 2018.01.30 23:30 9.78492000 9.78495000 9.78450000 9.78520000 9.78176250 0.00473086 72 1517356800 2018.01.31 00:00 9.78580000 9.78393000 9.75678000 9.78581000 9.78196893 0.00467137 73 1517358600 2018.01.31 00:30 9.78280000 9.78277000 9.78248000 9.78564000 9.78204522 0.00465280 232 1517360400 2018.01.31 01:00 9.78254000 9.78318000 9.77885000 9.78353000 9.78215330 0.00462815 230 1517362200 2018.01.31 01:30 9.78328000 9.78660000 9.78104000 9.78770000 9.78257679 0.00442935 224 1517364000 2018.01.31 02:00 9.78657000 9.78780000 9.78593000 9.78860000 9.78307424 0.00415785 143 1517365800 2018.01.31 02:30 9.78770000 9.78670000 9.78615000 9.78920000 9.78341955 0.00365036 337 1517367600 2018.01.31 03:00 9.78633000 9.78481000 9.78344000 9.78770000 9.78355197 0.00366135 1107 1517369400 2018.01.31 03:30 9.78497000 9.78543000 9.78430000 9.78679000 9.78373083 0.00373301 537 1517371200 2018.01.31 04:00 9.78546000 9.78560000 9.78498000 9.78578000 9.78390885 0.00356220 693 1517373000 2018.01.31 04:30 9.78560000 9.78524000 9.78426000 9.78819000 9.78403563 0.00344135 1307 1517374800 2018.01.31 05:00 9.78526000 9.78390000 9.78360000 9.78543000 9.78402271 0.00281386 168 1517376600 2018.01.31 05:30 9.78386000 9.78407000 9.78350000 9.78455000 9.78402721 0.00259579 407 1517378400 2018.01.31 06:00 9.78390000 9.78282000 9.78103000 9.78408000 9.78391224 0.00246622 222 1517380200 2018.01.31 06:30 9.78271000 9.78329000 9.78269000 9.78364000 9.78385298 0.00212502 100 1517382000 2018.01.31 07:00 9.78313000 9.78215000 9.78101000 9.78344000 9.78369079 0.00209499 153 1517383800 2018.01.31 07:30 9.78216000 9.78530000 9.78208000 9.78845000 9.78384405 0.00178753 516 1517385600 2018.01.31 08:00 9.78544000 9.78445000 9.78445000 9.78780000 9.78390176 0.00161649 336 1517387400 2018.01.31 08:30 9.78446000 9.78286000 9.78057000 9.78606000 9.78380254 0.00163128 1600 1517389200 2018.01.31 09:00 9.78268000 9.78502000 9.78203000 9.78671000 9.78391849 0.00157881 2210 1517391000 2018.01.31 09:30 9.78509000 9.78382000 9.78302000 9.78714000 9.78390911 0.00156546 1982 1517392800 2018.01.31 10:00 9.78373000 9.76051000 9.74993000 9.78617000 9.78168062 0.00567003 2615 1517394600 2018.01.31 10:30 9.76051000 9.74893000 9.74489000 9.76225000 9.77856152 0.00975170 2402 1517396400 2018.01.31 11:00 9.74893000 9.76487000 9.74893000 9.76548000 9.77725756 0.01052148 1966 1517398200 2018.01.31 11:30 9.76498000 9.76194000 9.75675000 9.76557000 9.77579875 0.01125469 2755 1517400000 2018.01.31 12:00 9.76204000 9.77242000 9.76180000 9.77483000 9.77547696 0.01104591 2397 1517401800 2018.01.31 12:30 9.77253000 9.76639000 9.76440000 9.77278000 9.77461154 0.01115456 1667 1517403600 2018.01.31 13:00 9.76630000 9.76750000 9.76452000 9.76860000 9.77393425 0.01118973 1894 1517405400 2018.01.31 13:30 9.76753000 9.75844000 9.75828000 9.76862000 9.77245861 0.01171895 2030 1517407200 2018.01.31 14:00 9.75834000 9.76318000 9.75819000 9.76584000 9.77157493 0.01171051 1854 1517409000 2018.01.31 14:30 9.76328000 9.76194000 9.76072000 9.76381000 9.77065732 0.01167249 1515 1517410800 2018.01.31 15:00 9.76191000 9.76291000 9.76057000 9.76504000 9.76991948 0.01154178 1131 1517412600 2018.01.31 15:30 9.76291000 9.76334000 9.76190000 9.76996000 9.76929286 0.01128018 2201 1517414400 2018.01.31 16:00 9.76343000 9.76273000 9.76056000 9.76672000 9.76866783 0.01102932 1668 1517416200 2018.01.31 16:30 9.76263000 9.76783000 9.75732000 9.77006000 9.76858803 0.01054050 1788 1517418000 2018.01.31 17:00 9.76792000 9.76621000 9.76317000 9.77040000 9.76836155 0.01011006 1505 1517419800 2018.01.31 17:30 9.76613000 9.78230000 9.76238000 9.78749000 9.76968902 0.00996475 2644 1517421600 2018.01.31 18:00 9.78199000 9.78635000 9.77340000 9.78711000 9.77127578 0.01042370 3259 1517423400 2018.01.31 18:30 9.78626000 9.78625000 9.78310000 9.79166000 9.77270190 0.01107679 1859 1517425200 2018.01.31 19:00 9.78625000 9.77704000 9.77669000 9.78642000 9.77311505 0.01095002 798 1517427000 2018.01.31 19:30 9.77712000 9.78253000 9.77550000 9.78490000 9.77401171 0.01132513 1235 1517428800 2018.01.31 20:00 9.78242000 9.77452000 9.77430000 9.78250000 9.77406012 0.01093872 808 1517430600 2018.01.31 20:30 9.77449000 9.77333000 9.77095000 9.77770000 9.77399059 0.00935737 1671 1517432400 2018.01.31 21:00 9.77170000 9.78733000 9.77170000 9.78838000 9.77526101 0.01004697 3572 1517434200 2018.01.31 21:30 9.78726000 9.78717000 9.78530000 9.78914000 9.77639520 0.01033163 1865 1517436000 2018.01.31 22:00 9.78727000 9.78163000 9.78144000 9.78776000 9.77689375 0.01053615 1755 1517437800 2018.01.31 22:30 9.78174000 9.78367000 9.77651000 9.78494000 9.77753911 0.01059182 780 1517439600 2018.01.31 23:00 9.78350000 9.78561000 9.78164000 9.78627000 9.77830776 0.01073946 273 1517441400 2018.01.31 23:30 9.78556000 9.78515000 9.78353000 9.78754000 9.77895940 0.01006510 392 1517443200 2018.02.01 00:00 9.77510000 9.77918000 9.76708000 9.78014000 9.77898041 0.00943124 71 1517445000 2018.02.01 00:30 9.77724000 9.78272000 9.77680000 9.78351000 9.77933656 0.00871965 143 1517446800 2018.02.01 01:00 9.78271000 9.78450000 9.77825000 9.78774000 9.77982832 0.00802973 841 1517448600 2018.02.01 01:30 9.78441000 9.78508000 9.78379000 9.78528000 9.78032848 0.00723078 121 1517450400 2018.02.01 02:00 9.78509000 9.78766000 9.78145000 9.78777000 9.78102672 0.00621394 214 1517452200 2018.02.01 02:30 9.78763000 9.78864000 9.78761000 9.78930000 9.78175179 0.00560533 126 1517454000 2018.02.01 03:00 9.78862000 9.78863000 9.78854000 9.78894000 9.78240686 0.00446016 157 1517455800 2018.02.01 03:30 9.78878000 9.78831000 9.78795000 9.78879000 9.78296907 0.00451927 461 1517457600 2018.02.01 04:00 9.78831000 9.78748000 9.78734000 9.78976000 9.78339868 0.00450797 404 1517459400 2018.02.01 04:30 9.78748000 9.78392000 9.77947000 9.78749000 9.78344833 0.00446105 804 1517461200 2018.02.01 05:00 9.78393000 9.78343000 9.78325000 9.78544000 9.78344658 0.00422489 449 1517463000 2018.02.01 05:30 9.78361000 9.78284000 9.78233000 9.78366000 9.78338881 0.00423060 168 1517464800 2018.02.01 06:00 9.78273000 9.78299000 9.78260000 9.78318000 9.78335083 0.00374916 305 1517466600 2018.02.01 06:30 9.78283000 9.78157000 9.78022000 9.78290000 9.78318123 0.00312087 310 1517468400 2018.02.01 07:00 9.78157000 9.78150000 9.78093000 9.78333000 9.78302111 0.00308146 226 1517470200 2018.02.01 07:30 9.78133000 9.78134000 9.78110000 9.78225000 9.78286100 0.00303460 573 1517472000 2018.02.01 08:00 9.78134000 9.78139000 9.78094000 9.78318000 9.78272091 0.00310783 784 1517473800 2018.02.01 08:30 9.78213000 9.78223000 9.78021000 9.78354000 9.78267416 0.00312520 1299 1517475600 2018.02.01 09:00 9.78214000 9.78392000 9.78147000 9.78646000 9.78279281 0.00301389 1911 1517477400 2018.02.01 09:30 9.78358000 9.79614000 9.78327000 9.79899000 9.78406397 0.00381414 3490 1517479200 2018.02.01 10:00 9.79648000 9.79158000 9.78970000 9.79751000 9.78477978 0.00386415 2766 1517481000 2018.02.01 10:30 9.79165000 9.78904000 9.78803000 9.79356000 9.78518552 0.00388823 3536 1517482800 2018.02.01 11:00 9.78903000 9.79214000 9.78109000 9.79788000 9.78584785 0.00410903 3019 1517484600 2018.02.01 11:30 9.79209000 9.78810000 9.78565000 9.79840000 9.78606234 0.00412648 1747 1517486400 2018.02.01 12:00 9.78812000 9.79421000 9.78812000 9.79950000 9.78683831 0.00449321 2232 1517488200 2018.02.01 12:30 9.79429000 9.80331000 9.79345000 9.80724000 9.78840704 0.00590826 1874 1517490000 2018.02.01 13:00 9.80349000 9.80380000 9.79563000 9.80418000 9.78987304 0.00708564 1842 1517491800 2018.02.01 13:30 9.80372000 9.79597000 9.78978000 9.80381000 9.79045370 0.00735217 3568 1517493600 2018.02.01 14:00 9.79606000 9.79249000 9.78980000 9.79795000 9.79064763 0.00738769 3050 1517495400 2018.02.01 14:30 9.79250000 9.79412000 9.78984000 9.79992000 9.79097833 0.00735168 2367 1517497200 2018.02.01 15:00 9.79410000 9.80311000 9.79395000 9.80731000 9.79213373 0.00787058 1783 1517499000 2018.02.01 15:30 9.80322000 9.81219000 9.80312000 9.82020000 9.79404385 0.00914286 2500 1517500800 2018.02.01 16:00 9.81226000 9.80920000 9.80516000 9.81536000 9.79548729 0.00971841 2557 1517502600 2018.02.01 16:30 9.80920000 9.80999000 9.80428000 9.81277000 9.79686850 0.01002490 2189 1517504400 2018.02.01 17:00 9.80989000 9.80854000 9.80160000 9.81147000 9.79798008 0.00997326 2321 1517506200 2018.02.01 17:30 9.80862000 9.80528000 9.80370000 9.81360000 9.79867531 0.00950567 2732 1517508000 2018.02.01 18:00 9.80536000 9.81009000 9.80397000 9.81658000 9.79976242 0.00916466 3269 1517509800 2018.02.01 18:30 9.81017000 9.80965000 9.80625000 9.81287000 9.80070409 0.00863833 2218 1517511600 2018.02.01 19:00 9.80947000 9.80626000 9.80510000 9.81268000 9.80123323 0.00789298 1749 1517513400 2018.02.01 19:30 9.80604000 9.80725000 9.80175000 9.80882000 9.80180625 0.00794013 1233 1517515200 2018.02.01 20:00 9.80724000 9.79534000 9.79412000 9.80738000 9.80119042 0.00774044 1128 1517517000 2018.02.01 20:30 9.79538000 9.80895000 9.79534000 9.81018000 9.80192943 0.00735898 1079 1517518800 2018.02.01 21:00 9.80885000 9.81181000 9.80620000 9.81260000 9.80287043 0.00722536 933 1517520600 2018.02.01 21:30 9.81193000 9.81188000 9.81002000 9.81398000 9.80372849 0.00655750 1097 1517522400 2018.02.01 22:00 9.81175000 9.81219000 9.80897000 9.81432000 9.80453435 0.00630320 1357 1517524200 2018.02.01 22:30 9.81221000 9.81087000 9.81011000 9.81416000 9.80513774 0.00634975 1251 1517526000 2018.02.01 23:00 9.81100000 9.80563000 9.80091000 9.81367000 9.80518462 0.00633715 796 1517527800 2018.02.01 23:30 9.80423000 9.80296000 9.80216000 9.81073000 9.80497276 0.00605947 716 1517529600 2018.02.02 00:00 9.80450000 9.80235000 9.79767000 9.80538000 9.80472297 0.00550335 49 1517531400 2018.02.02 00:30 9.80234000 9.80051000 9.79918000 9.80636000 9.80432173 0.00526345 318 1517533200 2018.02.02 01:00 9.79926000 9.80870000 9.79926000 9.81020000 9.80473871 0.00511149 1433 1517535000 2018.02.02 01:30 9.80870000 9.81043000 9.80200000 9.81160000 9.80528074 0.00473139 879 1517536800 2018.02.02 02:00 9.81027000 9.81003000 9.80995000 9.81058000 9.80573305 0.00458270 146 1517538600 2018.02.02 02:30 9.81018000 9.80953000 9.80937000 9.81053000 9.80609466 0.00444208 192 1517540400 2018.02.02 03:00 9.80957000 9.81009000 9.80898000 9.81082000 9.80647517 0.00439478 314 1517542200 2018.02.02 03:30 9.81004000 9.81184000 9.80890000 9.81210000 9.80698611 0.00442387 261 1517544000 2018.02.02 04:00 9.81179000 9.81123000 9.81113000 9.81191000 9.80739029 0.00440843 300 1517545800 2018.02.02 04:30 9.81111000 9.81113000 9.81093000 9.81170000 9.80774645 0.00442799 363 1517547600 2018.02.02 05:00 9.81121000 9.81116000 9.81057000 9.81143000 9.80807155 0.00446026 311 1517549400 2018.02.02 05:30 9.81104000 9.81047000 9.81029000 9.81131000 9.80829997 0.00448001 288 1517551200 2018.02.02 06:00 9.81054000 9.81079000 9.81044000 9.81141000 9.80853712 0.00341265 345 1517553000 2018.02.02 06:30 9.81069000 9.81076000 9.81041000 9.81157000 9.80874882 0.00341193 336 1517554800 2018.02.02 07:00 9.81107000 9.81029000 9.81000000 9.81107000 9.80889560 0.00334628 207 1517556600 2018.02.02 07:30 9.81020000 9.81056000 9.81015000 9.81117000 9.80905412 0.00329526 118 1517558400 2018.02.02 08:00 9.81056000 9.81236000 9.81056000 9.81299000 9.80936896 0.00331564 641 1517560200 2018.02.02 08:30 9.81321000 9.81694000 9.81269000 9.81717000 9.81009001 0.00377350 1233 1517562000 2018.02.02 09:00 9.81684000 9.82287000 9.81402000 9.82412000 9.81130715 0.00474374 1816 1517563800 2018.02.02 09:30 9.82261000 9.82895000 9.82208000 9.83318000 9.81298743 0.00604911 2604 1517565600 2018.02.02 10:00 9.82904000 9.82971000 9.82634000 9.84368000 9.81458005 0.00690474 2576 1517567400 2018.02.02 10:30 9.82980000 9.82255000 9.81975000 9.83027000 9.81533909 0.00651001 1949 1517569200 2018.02.02 11:00 9.82319000 9.81865000 9.81511000 9.82327000 9.81565442 0.00642980 2898 1517571000 2018.02.02 11:30 9.81872000 9.82856000 9.81728000 9.82891000 9.81688352 0.00709814 2014 1517572800 2018.02.02 12:00 9.82843000 9.82530000 9.82319000 9.83015000 9.81768509 0.00730316 2456 1517574600 2018.02.02 12:30 9.82522000 9.82468000 9.81962000 9.82705000 9.81835127 0.00734083 1907 1517576400 2018.02.02 13:00 9.82498000 9.82502000 9.82183000 9.82829000 9.81898639 0.00734446 3049 1517578200 2018.02.02 13:30 9.82492000 9.82695000 9.82279000 9.83071000 9.81974483 0.00748015 1735 1517580000 2018.02.02 14:00 9.82695000 9.82140000 9.81705000 9.83068000 9.81990246 0.00726212 1577 1517581800 2018.02.02 14:30 9.82140000 9.81721000 9.81470000 9.82148000 9.81964604 0.00699920 1136 1517583600 2018.02.02 15:00 9.81711000 9.81298000 9.81255000 9.82333000 9.81901118 0.00690196 2471 1517585400 2018.02.02 15:30 9.81240000 9.81398000 9.81070000 9.82938000 9.81853202 0.00678068 3166 1517587200 2018.02.02 16:00 9.81425000 9.81658000 9.80981000 9.81755000 9.81834611 0.00660929 2721 1517589000 2018.02.02 16:30 9.81658000 9.81610000 9.81369000 9.82000000 9.81813220 0.00646885 2714 1517590800 2018.02.02 17:00 9.81620000 9.82249000 9.81510000 9.82496000 9.81854723 0.00614557 3386 1517592600 2018.02.02 17:30 9.82230000 9.83901000 9.82087000 9.83985000 9.82049606 0.00673857 3079 1517594400 2018.02.02 18:00 9.83901000 9.84668000 9.83288000 9.85043000 9.82298977 0.00812200 2800 1517596200 2018.02.02 18:30 9.84668000 9.84525000 9.83933000 9.85261000 9.82510979 0.00915646 2054 1517598000 2018.02.02 19:00 9.84523000 9.84635000 9.84276000 9.85098000 9.82713267 0.01024395 1565 1517599800 2018.02.02 19:30 9.84634000 9.84327000 9.84192000 9.84737000 9.82866956 0.01096110 641 1517601600 2018.02.02 20:00 9.84306000 9.84060000 9.83760000 9.84405000 9.82980579 0.01143447 2015 1517603400 2018.02.02 20:30 9.84060000 9.84210000 9.83701000 9.84560000 9.83097667 0.01182078 2306 1517605200 2018.02.02 21:00 9.84210000 9.84046000 9.83700000 9.84354000 9.83187984 0.01181797 2283 1517607000 2018.02.02 21:30 9.84037000 9.83829000 9.83655000 9.84213000 9.83249033 0.01198119 2991 1517608800 2018.02.02 22:00 9.83819000 9.83876000 9.83136000 9.84137000 9.83308744 0.01204888 1525 1517610600 2018.02.02 22:30 9.83901000 9.84929000 9.83593000 9.85319000 9.83463054 0.01265216 2329 1517612400 2018.02.02 23:00 9.84907000 9.84338000 9.84310000 9.85010000 9.83546383 0.01275164 433 1517614200 2018.02.02 23:30 9.84307000 9.83933000 9.83683000 9.84352000 9.83583203 0.01269567 332 1517788800 2018.02.05 00:00 9.82605000 9.83679000 9.82605000 9.83684000 9.83592327 0.01229118 6 1517790600 2018.02.05 00:30 9.83614000 9.83448000 9.83388000 9.83629000 9.83578581 0.01155499 198 1517792400 2018.02.05 01:00 9.83309000 9.83608000 9.83309000 9.83710000 9.83581383 0.01036724 989 1517794200 2018.02.05 01:30 9.83613000 9.83782000 9.83558000 9.83819000 9.83600490 0.00912019 240 1517796000 2018.02.05 02:00 9.83786000 9.84348000 9.83546000 9.84497000 9.83671681 0.00795908 620 1517797800 2018.02.05 02:30 9.84299000 9.84474000 9.84143000 9.84961000 9.83748092 0.00634180 1657 1517799600 2018.02.05 03:00 9.84474000 9.84813000 9.84474000 9.85100000 9.83849512 0.00520513 1678 1517801400 2018.02.05 03:30 9.84813000 9.84844000 9.84572000 9.85169000 9.83944225 0.00509222 1033 1517803200 2018.02.05 04:00 9.84844000 9.84638000 9.84607000 9.84844000 9.84010299 0.00474854 943 1517805000 2018.02.05 04:30 9.84645000 9.84373000 9.84370000 9.84735000 9.84044842 0.00454147 1176 1517806800 2018.02.05 05:00 9.84370000 9.84314000 9.84160000 9.84425000 9.84070476 0.00430692 391 1517808600 2018.02.05 05:30 9.84314000 9.84270000 9.84262000 9.84434000 9.84089478 0.00424255 259 1517810400 2018.02.05 06:00 9.84280000 9.84339000 9.84266000 9.84419000 9.84113242 0.00422087 234 1517812200 2018.02.05 06:30 9.84310000 9.84435000 9.84270000 9.84436000 9.84143886 0.00421330 236 1517814000 2018.02.05 07:00 9.84435000 9.84600000 9.84351000 9.84656000 9.84187325 0.00425058 452 1517815800 2018.02.05 07:30 9.84605000 9.84710000 9.84497000 9.84769000 9.84237104 0.00424752 285 1517817600 2018.02.05 08:00 9.84740000 9.84409000 9.84390000 9.84914000 9.84253475 0.00416071 433 1517819400 2018.02.05 08:30 9.84460000 9.85052000 9.84318000 9.85308000 9.84329525 0.00421655 979 1517821200 2018.02.05 09:00 9.85049000 9.84479000 9.84263000 9.85061000 9.84343761 0.00423284 1791 1517823000 2018.02.05 09:30 9.84482000 9.83756000 9.83453000 9.84534000 9.84287783 0.00433955 1849 1517824800 2018.02.05 10:00 9.83764000 9.83471000 9.83452000 9.84393000 9.84209995 0.00460828 2585 1517826600 2018.02.05 10:30 9.83461000 9.83088000 9.82841000 9.83569000 9.84103138 0.00524236 2628 1517828400 2018.02.05 11:00 9.83077000 9.83536000 9.82919000 9.83608000 9.84049125 0.00548979 2303 1517830200 2018.02.05 11:30 9.83536000 9.82975000 9.82661000 9.83545000 9.83946827 0.00637403 1491 1517832000 2018.02.05 12:00 9.82975000 9.82982000 9.82740000 9.83435000 9.83854939 0.00704052 1992 1517833800 2018.02.05 12:30 9.82984000 9.82635000 9.82506000 9.83459000 9.83738754 0.00786206 1687 1517835600 2018.02.05 13:00 9.82626000 9.84127000 9.82445000 9.84503000 9.83775730 0.00739043 2806 1517837400 2018.02.05 13:30 9.84116000 9.83860000 9.83269000 9.84599000 9.83783756 0.00697068 2835 1517839200 2018.02.05 14:00 9.83871000 9.84407000 9.83835000 9.84510000 9.83843112 0.00669157 1996 1517841000 2018.02.05 14:30 9.84386000 9.83849000 9.83768000 9.84529000 9.83843673 0.00658482 1894 1517842800 2018.02.05 15:00 9.83960000 9.83290000 9.83032000 9.83960000 9.83790942 0.00669336 1809 1517844600 2018.02.05 15:30 9.83298000 9.83553000 9.82769000 9.83784000 9.83768281 0.00666190 2244 1517846400 2018.02.05 16:00 9.83530000 9.83626000 9.83477000 9.84781000 9.83754731 0.00656291 4272 1517848200 2018.02.05 16:30 9.83614000 9.83943000 9.82596000 9.84573000 9.83772661 0.00638299 4063 1517850000 2018.02.05 17:00 9.83967000 9.83721000 9.83040000 9.84915000 9.83767741 0.00611037 4122 1517851800 2018.02.05 17:30 9.83710000 9.83672000 9.83137000 9.84202000 9.83758623 0.00573300 4054 1517853600 2018.02.05 18:00 9.83637000 9.84151000 9.83416000 9.84195000 9.83795992 0.00565997 3022 1517855400 2018.02.05 18:30 9.84146000 9.83858000 9.83489000 9.84170000 9.83801897 0.00493395 1342 1517857200 2018.02.05 19:00 9.83869000 9.84486000 9.83769000 9.84524000 9.83867050 0.00517730 1156 1517859000 2018.02.05 19:30 9.84497000 9.84872000 9.84282000 9.85007000 9.83962760 0.00598402 1866 1517860800 2018.02.05 20:00 9.84871000 9.85449000 9.84800000 9.85643000 9.84104306 0.00722093 2066 1517862600 2018.02.05 20:30 9.85448000 9.85362000 9.85073000 9.85897000 9.84224087 0.00779689 2757 1517864400 2018.02.05 21:00 9.85349000 9.85432000 9.85144000 9.85444000 9.84339126 0.00848003 1964 1517866200 2018.02.05 21:30 9.85442000 9.85891000 9.85170000 9.86018000 9.84486924 0.00906520 2925 1517868000 2018.02.05 22:00 9.85917000 9.87055000 9.85753000 9.87866000 9.84731502 0.01076680 5674 1517869800 2018.02.05 22:30 9.87030000 9.86535000 9.86423000 9.87582000 9.84903264 0.01091590 3312 1517871600 2018.02.05 23:00 9.86535000 9.86695000 9.86364000 9.86885000 9.85073905 0.01193920 1754 1517873400 2018.02.05 23:30 9.86702000 9.86440000 9.86413000 9.86788000 9.85204010 0.01236747 489 1517875200 2018.02.06 00:00 9.86440000 9.86834000 9.86042000 9.86834000 9.85359247 0.01318342 190 1517877000 2018.02.06 00:30 9.86834000 9.86851000 9.86747000 9.86970000 9.85501319 0.01353933 153 1517878800 2018.02.06 01:00 9.86781000 9.86982000 9.86775000 9.87016000 9.85642336 0.01335392 319 1517880600 2018.02.06 01:30 9.86982000 9.86894000 9.86856000 9.86990000 9.85761542 0.01306291 315 1517882400 2018.02.06 02:00 9.86877000 9.86542000 9.86466000 9.86973000 9.85835871 0.01241311 420 1517884200 2018.02.06 02:30 9.86542000 9.86690000 9.86456000 9.86760000 9.85917217 0.01193127 242 1517886000 2018.02.06 03:00 9.86653000 9.86843000 9.86653000 9.86922000 9.86005387 0.01113623 424 1517887800 2018.02.06 03:30 9.86813000 9.87086000 9.86593000 9.87162000 9.86108302 0.01014028 1460 1517889600 2018.02.06 04:00 9.87090000 9.87094000 9.86480000 9.87313000 9.86202178 0.00936963 1565 1517891400 2018.02.06 04:30 9.87110000 9.87089000 9.86954000 9.87379000 9.86286637 0.00789682 319 1517893200 2018.02.06 05:00 9.87086000 9.87426000 9.87085000 9.87670000 9.86395148 0.00700848 860 1517895000 2018.02.06 05:30 9.87425000 9.86965000 9.86515000 9.87902000 9.86449420 0.00609339 902 1517896800 2018.02.06 06:00 9.86965000 9.87048000 9.86850000 9.87360000 9.86506427 0.00561470 1647 1517898600 2018.02.06 06:30 9.87079000 9.88462000 9.87039000 9.88654000 9.86692672 0.00591951 2139 1517900400 2018.02.06 07:00 9.88465000 9.88251000 9.87762000 9.88701000 9.86841085 0.00572728 2238 1517902200 2018.02.06 07:30 9.88250000 9.87667000 9.87540000 9.88250000 9.86919743 0.00535519 1817 1517904000 2018.02.06 08:00 9.87691000 9.88462000 9.87603000 9.88596000 9.87066625 0.00600701 1054 1517905800 2018.02.06 08:30 9.88577000 9.87751000 9.87194000 9.88625000 9.87131803 0.00597094 1343 1517907600 2018.02.06 09:00 9.87717000 9.86711000 9.85151000 9.87717000 9.87091727 0.00602711 3655 1517909400 2018.02.06 09:30 9.86712000 9.87907000 9.86612000 9.88152000 9.87169372 0.00593631 3584 1517911200 2018.02.06 10:00 9.87923000 9.86966000 9.86527000 9.88297000 9.87150003 0.00594702 3150 1517913000 2018.02.06 10:30 9.86966000 9.85206000 9.84535000 9.87022000 9.86964860 0.00769238 3567 1517914800 2018.02.06 11:00 9.85206000 9.86237000 9.85163000 9.86271000 9.86895540 0.00806680 1986 1517916600 2018.02.06 11:30 9.86227000 9.86653000 9.85829000 9.87410000 9.86872441 0.00816145 2445 1517918400 2018.02.06 12:00 9.86671000 9.85077000 9.84830000 9.86702000 9.86701447 0.00960147 1892 1517920200 2018.02.06 12:30 9.85085000 9.85357000 9.85018000 9.85770000 9.86573404 0.01052808 2905 1517922000 2018.02.06 13:00 9.85347000 9.85218000 9.84865000 9.85619000 9.86444318 0.01142707 1719 1517923800 2018.02.06 13:30 9.85225000 9.87069000 9.85048000 9.87179000 9.86503811 0.01118194 2869 1517925600 2018.02.06 14:00 9.87067000 9.86788000 9.86212000 9.87434000 9.86530877 0.01102464 4366 1517927400 2018.02.06 14:30 9.86788000 9.86916000 9.86272000 9.87105000 9.86567555 0.01086754 2500 1517929200 2018.02.06 15:00 9.86923000 9.86658000 9.86216000 9.87433000 9.86576169 0.01067467 3961 1517931000 2018.02.06 15:30 9.86658000 9.86279000 9.84986000 9.86700000 9.86547867 0.01073194 4311 1517932800 2018.02.06 16:00 9.86288000 9.86558000 9.85631000 9.87034000 9.86548832 0.01067118 3936 1517934600 2018.02.06 16:30 9.86572000 9.85096000 9.84190000 9.86691000 9.86410467 0.01051672 4490 1517936400 2018.02.06 17:00 9.85096000 9.85003000 9.84131000 9.85298000 9.86276423 0.01035379 6165 1517938200 2018.02.06 17:30 9.85003000 9.84259000 9.83968000 9.85640000 9.86084287 0.01108191 6036 1517940000 2018.02.06 18:00 9.84251000 9.84248000 9.83941000 9.84946000 9.85909403 0.01072071 4372 1517941800 2018.02.06 18:30 9.84249000 9.84796000 9.84051000 9.85438000 9.85803364 0.01030350 2912 1517943600 2018.02.06 19:00 9.84768000 9.84297000 9.84140000 9.84914000 9.85659901 0.01077933 2649 1517945400 2018.02.06 19:30 9.84287000 9.85074000 9.84128000 9.85135000 9.85604101 0.00965843 2206 1517947200 2018.02.06 20:00 9.85084000 9.84887000 9.84838000 9.85604000 9.85535806 0.00931513 1673 1517949000 2018.02.06 20:30 9.84897000 9.85561000 9.84839000 9.85596000 9.85538205 0.00928440 1120 1517950800 2018.02.06 21:00 9.85576000 9.85789000 9.85412000 9.86575000 9.85562090 0.00916157 2413 1517952600 2018.02.06 21:30 9.85800000 9.84842000 9.84794000 9.86147000 9.85493510 0.00894645 1701 1517954400 2018.02.06 22:00 9.84832000 9.84626000 9.84503000 9.84955000 9.85410890 0.00911939 1195 1517956200 2018.02.06 22:30 9.84628000 9.84229000 9.84142000 9.84656000 9.85298329 0.00955888 1456 1517958000 2018.02.06 23:00 9.84216000 9.84081000 9.84018000 9.84287000 9.85182393 0.01006760 744 1517959800 2018.02.06 23:30 9.84073000 9.83948000 9.83833000 9.84246000 9.85064832 0.00963838 209 1517961600 2018.02.07 00:00 9.83880000 9.84007000 9.82353000 9.84089000 9.84964086 0.00919337 54 1517963400 2018.02.07 00:30 9.84007000 9.83974000 9.83918000 9.84107000 9.84869792 0.00838153 115 1517965200 2018.02.07 01:00 9.83974000 9.84059000 9.83948000 9.84075000 9.84792574 0.00753447 153 1517967000 2018.02.07 01:30 9.84057000 9.84027000 9.84009000 9.84104000 9.84719662 0.00688238 109 1517968800 2018.02.07 02:00 9.84027000 9.84098000 9.84019000 9.84197000 9.84660456 0.00553940 162 1517970600 2018.02.07 02:30 9.84098000 9.84010000 9.83958000 9.84230000 9.84598508 0.00548936 136 1517972400 2018.02.07 03:00 9.83972000 9.84010000 9.83678000 9.84085000 9.84542460 0.00544025 107 1517974200 2018.02.07 03:30 9.83990000 9.83610000 9.83610000 9.84010000 9.84453654 0.00565279 157 1517976000 2018.02.07 04:00 9.83610000 9.83610000 9.83584000 9.83950000 9.84373306 0.00589161 280 1517977800 2018.02.07 04:30 9.83601000 9.83633000 9.83598000 9.83904000 9.84302801 0.00602360 352 1517979600 2018.02.07 05:00 9.83580000 9.83665000 9.83576000 9.83746000 9.84242058 0.00620439 178 1517981400 2018.02.07 05:30 9.83657000 9.83640000 9.83620000 9.83804000 9.84184719 0.00607192 146 1517983200 2018.02.07 06:00 9.83660000 9.83729000 9.83642000 9.83910000 9.84141317 0.00594910 253 1517985000 2018.02.07 06:30 9.83754000 9.83661000 9.83651000 9.83780000 9.84095573 0.00509461 189 1517986800 2018.02.07 07:00 9.83660000 9.83973000 9.83660000 9.83986000 9.84083899 0.00337874 188 1517988600 2018.02.07 07:30 9.83952000 9.84090000 9.83920000 9.84158000 9.84084480 0.00292574 293 1517990400 2018.02.07 08:00 9.84070000 9.84385000 9.83867000 9.84442000 9.84113101 0.00292533 709 1517992200 2018.02.07 08:30 9.84460000 9.84319000 9.84248000 9.84742000 9.84132710 0.00307780 1024 1517994000 2018.02.07 09:00 9.84328000 9.84751000 9.84212000 9.84785000 9.84191595 0.00370840 2089 1517995800 2018.02.07 09:30 9.84743000 9.85418000 9.84699000 9.85766000 9.84308396 0.00510239 1981 1517997600 2018.02.07 10:00 9.85406000 9.85375000 9.85209000 9.86256000 9.84409977 0.00604124 3173 1517999400 2018.02.07 10:30 9.85383000 9.85905000 9.85169000 9.85946000 9.84552360 0.00740094 2858 1518001200 2018.02.07 11:00 9.85905000 9.85824000 9.85637000 9.86235000 9.84673469 0.00833936 2098 1518003000 2018.02.07 11:30 9.85816000 9.85745000 9.85375000 9.86199000 9.84775519 0.00896546 2690 1518004800 2018.02.07 12:00 9.85737000 9.85476000 9.85228000 9.85865000 9.84842232 0.00924338 1677 1518006600 2018.02.07 12:30 9.85478000 9.86224000 9.85344000 9.86347000 9.84973829 0.01004440 1972 1518008400 2018.02.07 13:00 9.86234000 9.85514000 9.85085000 9.86243000 9.85025274 0.01007639 1721 1518010200 2018.02.07 13:30 9.85520000 9.85523000 9.85195000 9.85719000 9.85072676 0.00979018 1960 1518012000 2018.02.07 14:00 9.85514000 9.85074000 9.85074000 9.85732000 9.85072802 0.00922808 1884 1518013800 2018.02.07 14:30 9.85071000 9.85227000 9.84704000 9.85316000 9.85087488 0.00868972 2012 1518015600 2018.02.07 15:00 9.85236000 9.86050000 9.85075000 9.86266000 9.85179156 0.00851816 3267 1518017400 2018.02.07 15:30 9.86043000 9.86945000 9.85877000 9.87059000 9.85347331 0.00893109 2109 1518019200 2018.02.07 16:00 9.86953000 9.86444000 9.86050000 9.87050000 9.85451776 0.00865117 3162 1518021000 2018.02.07 16:30 9.86437000 9.85789000 9.85307000 9.86612000 9.85483892 0.00773281 3904 1518022800 2018.02.07 17:00 9.85789000 9.86084000 9.85309000 9.86290000 9.85541046 0.00708752 4436 1518024600 2018.02.07 17:30 9.86082000 9.86908000 9.85562000 9.87254000 9.85671232 0.00692330 4219 1518026400 2018.02.07 18:00 9.86908000 9.86584000 9.86441000 9.87265000 9.85758162 0.00656174 4343 1518028200 2018.02.07 18:30 9.86603000 9.87416000 9.86547000 9.87502000 9.85916051 0.00663482 3009 1518030000 2018.02.07 19:00 9.87408000 9.87323000 9.87201000 9.87560000 9.86050046 0.00674841 2048 1518031800 2018.02.07 19:30 9.87333000 9.87304000 9.87070000 9.87416000 9.86169471 0.00712476 2471 1518033600 2018.02.07 20:00 9.87314000 9.87272000 9.87031000 9.87380000 9.86274473 0.00731320 1932 1518035400 2018.02.07 20:30 9.87261000 9.87971000 9.87256000 9.88306000 9.86436047 0.00823717 1379 1518037200 2018.02.07 21:00 9.87982000 9.88556000 9.87912000 9.89023000 9.86637948 0.00954441 1794 1518039000 2018.02.07 21:30 9.88543000 9.89094000 9.88243000 9.89478000 9.86871857 0.01107686 1438 1518040800 2018.02.07 22:00 9.89092000 9.89010000 9.88595000 9.89219000 9.87075490 0.01192689 3432 1518042600 2018.02.07 22:30 9.89024000 9.89790000 9.88909000 9.89867000 9.87334015 0.01365176 2345 1518044400 2018.02.07 23:00 9.89780000 9.90400000 9.89182000 9.90513000 9.87626013 0.01519643 1448 1518046200 2018.02.07 23:30 9.90400000 9.89102000 9.89102000 9.92337000 9.87766584 0.01508505 1270 1518048000 2018.02.08 00:00 9.91190000 9.90221000 9.87967000 9.91650000 9.88000337 0.01520522 200 1518049800 2018.02.08 00:30 9.89915000 9.91047000 9.89885000 9.91078000 9.88290496 0.01579852 269 1518051600 2018.02.08 01:00 9.91056000 9.91032000 9.90315000 9.91525000 9.88551591 0.01651828 2400 1518053400 2018.02.08 01:30 9.91036000 9.91356000 9.90689000 9.91601000 9.88818678 0.01768121 1236 1518055200 2018.02.08 02:00 9.91318000 9.90290000 9.90239000 9.91644000 9.88958804 0.01739472 1103 1518057000 2018.02.08 02:30 9.90290000 9.90320000 9.90267000 9.90440000 9.89088442 0.01630951 715 1518058800 2018.02.08 03:00 9.90316000 9.91197000 9.90233000 9.91588000 9.89289257 0.01569324 1090 1518060600 2018.02.08 03:30 9.91165000 9.91246000 9.90739000 9.91995000 9.89475613 0.01546457 616 1518062400 2018.02.08 04:00 9.91226000 9.91240000 9.91140000 9.91289000 9.89643650 0.01459180 267 1518064200 2018.02.08 04:30 9.91259000 9.91526000 9.90228000 9.91924000 9.89822921 0.01430709 993 1518066000 2018.02.08 05:00 9.91521000 9.91646000 9.91521000 9.92017000 9.89996548 0.01369629 348 1518067800 2018.02.08 05:30 9.91651000 9.91571000 9.91491000 9.91941000 9.90146496 0.01265109 496 1518069600 2018.02.08 06:00 9.91587000 9.91719000 9.91470000 9.91799000 9.90296258 0.01119151 287 1518071400 2018.02.08 06:30 9.91736000 9.91928000 9.91541000 9.92097000 9.90451662 0.01020054 546 1518073200 2018.02.08 07:00 9.91826000 9.91391000 9.91266000 9.92037000 9.90541123 0.00926525 527 1518075000 2018.02.08 07:30 9.91370000 9.90871000 9.90867000 9.91723000 9.90572540 0.00860851 852 1518076800 2018.02.08 08:00 9.90887000 9.91324000 9.90830000 9.92425000 9.90644107 0.00772505 553 1518078600 2018.02.08 08:30 9.91389000 9.90694000 9.90344000 9.91940000 9.90648859 0.00746322 944 1518080400 2018.02.08 09:00 9.90690000 9.90261000 9.89416000 9.91223000 9.90611920 0.00767243 3108 1518082200 2018.02.08 09:30 9.90266000 9.89056000 9.88756000 9.90310000 9.90463737 0.00855416 2755 1518084000 2018.02.08 10:00 9.89044000 9.89786000 9.88858000 9.90994000 9.90399191 0.00906603 3785 1518085800 2018.02.08 10:30 9.89850000 9.89555000 9.88961000 9.90072000 9.90318792 0.00961064 2930 1518087600 2018.02.08 11:00 9.89547000 9.89776000 9.89403000 9.90289000 9.90267097 0.00984510 2654 1518089400 2018.02.08 11:30 9.89768000 9.89564000 9.88298000 9.89854000 9.90200136 0.01001791 2297 1518091200 2018.02.08 12:00 9.89556000 9.89837000 9.89043000 9.90015000 9.90165551 0.01023378 2271 1518093000 2018.02.08 12:30 9.89844000 9.89510000 9.89016000 9.90182000 9.90103118 0.01065995 2738 1518094800 2018.02.08 13:00 9.89518000 9.89970000 9.88666000 9.90333000 9.90090440 0.01044394 2141 1518096600 2018.02.08 13:30 9.89946000 9.89481000 9.89011000 9.89946000 9.90032398 0.01047652 2040 1518098400 2018.02.08 14:00 9.89488000 9.88626000 9.88543000 9.89532000 9.89898455 0.01114094 2972 1518100200 2018.02.08 14:30 9.88634000 9.88921000 9.88614000 9.90016000 9.89805364 0.01111387 3111 1518102000 2018.02.08 15:00 9.88995000 9.90134000 9.88595000 9.90464000 9.89836663 0.01023494 3298 1518103800 2018.02.08 15:30 9.90134000 9.89523000 9.89082000 9.90338000 9.89806790 0.00958368 2767 1518105600 2018.02.08 16:00 9.89520000 9.88829000 9.88490000 9.89520000 9.89713667 0.00905061 2711 1518107400 2018.02.08 16:30 9.88837000 9.90599000 9.88688000 9.90771000 9.89797985 0.00768968 3579 1518109200 2018.02.08 17:00 9.90607000 9.92313000 9.90599000 9.92466000 9.90037510 0.00879831 4055 1518111000 2018.02.08 17:30 9.92313000 9.93788000 9.92058000 9.94429000 9.90394700 0.01241692 4879 1518112800 2018.02.08 18:00 9.93777000 9.96389000 9.93210000 9.96615000 9.90965585 0.01922056 5626 1518114600 2018.02.08 18:30 9.96377000 9.94642000 9.94124000 9.96492000 9.91315720 0.02189848 4728 1518116400 2018.02.08 19:00 9.94623000 9.94579000 9.94262000 9.96080000 9.91626509 0.02392547 2901 1518118200 2018.02.08 19:30 9.94579000 9.94098000 9.93340000 9.94641000 9.91861889 0.02459988 3499 1518120000 2018.02.08 20:00 9.94108000 9.94572000 9.93156000 9.94595000 9.92119995 0.02567758 3788 1518121800 2018.02.08 20:30 9.94593000 9.93614000 9.93570000 9.94668000 9.92262281 0.02567154 2392 1518123600 2018.02.08 21:00 9.93605000 9.93787000 9.93023000 9.94079000 9.92407492 0.02568968 1379 1518125400 2018.02.08 21:30 9.93780000 9.94160000 9.93559000 9.94255000 9.92574398 0.02560592 1229 1518127200 2018.02.08 22:00 9.94184000 9.94291000 9.93619000 9.94321000 9.92737884 0.02552252 1370 1518129000 2018.02.08 22:30 9.94287000 9.94615000 9.93957000 9.94824000 9.92916657 0.02518151 1359 1518130800 2018.02.08 23:00 9.94602000 9.94189000 9.94097000 9.94675000 9.93037832 0.02467714 378 1518132600 2018.02.08 23:30 9.94133000 9.93906000 9.93796000 9.94314000 9.93120515 0.02354661 485 1518134400 2018.02.09 00:00 9.93405000 9.92688000 9.90624000 9.93519000 9.93079323 0.02129324 76 1518136200 2018.02.09 00:30 9.91084000 9.92988000 9.91084000 9.93122000 9.93070626 0.01916187 169 1518138000 2018.02.09 01:00 9.92988000 9.93589000 9.92960000 9.93776000 9.93119995 0.01796688 271 1518139800 2018.02.09 01:30 9.93605000 9.93586000 9.93288000 9.93644000 9.93164376 0.01598387 370 1518141600 2018.02.09 02:00 9.93604000 9.93886000 9.93467000 9.94040000 9.93233102 0.01247615 378 1518143400 2018.02.09 02:30 9.93886000 9.93785000 9.93368000 9.94018000 9.93285664 0.01072289 695 1518145200 2018.02.09 03:00 9.93806000 9.93833000 9.93420000 9.93884000 9.93337791 0.01020092 750 1518147000 2018.02.09 03:30 9.93763000 9.93806000 9.93683000 9.93931000 9.93382382 0.00989885 418 1518148800 2018.02.09 04:00 9.93731000 9.93882000 9.93681000 9.93902000 9.93429965 0.00700722 502 1518150600 2018.02.09 04:30 9.93881000 9.94163000 9.93827000 9.94220000 9.93499778 0.00619317 432 1518152400 2018.02.09 05:00 9.94149000 9.94136000 9.94027000 9.94269000 9.93560370 0.00550734 462 1518154200 2018.02.09 05:30 9.94120000 9.93802000 9.93771000 9.94161000 9.93583383 0.00527574 304 1518156000 2018.02.09 06:00 9.93790000 9.93744000 9.93708000 9.93880000 9.93598680 0.00472943 266 1518157800 2018.02.09 06:30 9.93750000 9.93778000 9.93732000 9.93960000 9.93615758 0.00466516 130 1518159600 2018.02.09 07:00 9.93781000 9.93634000 9.93598000 9.93841000 9.93617495 0.00464188 155 1518161400 2018.02.09 07:30 9.93634000 9.94086000 9.93634000 9.94264000 9.93662115 0.00442388 241 1518163200 2018.02.09 08:00 9.94070000 9.94034000 9.93866000 9.94159000 9.93697532 0.00416983 266 1518165000 2018.02.09 08:30 9.94118000 9.92591000 9.92412000 9.94374000 9.93592148 0.00453598 1748 1518166800 2018.02.09 09:00 9.92538000 9.95140000 9.92502000 9.96438000 9.93739563 0.00531115 3655 1518168600 2018.02.09 09:30 9.95140000 9.95459000 9.94701000 9.95471000 9.93903319 0.00652345 1797 1518170400 2018.02.09 10:00 9.95450000 9.95376000 9.95297000 9.96798000 9.94043574 0.00680104 2534 1518172200 2018.02.09 10:30 9.95368000 9.95155000 9.94486000 9.95641000 9.94149424 0.00688124 2101 1518174000 2018.02.09 11:00 9.95163000 9.95434000 9.94866000 9.95872000 9.94271765 0.00742530 2025 1518175800 2018.02.09 11:30 9.95433000 9.95772000 9.95060000 9.95837000 9.94414644 0.00812355 2130 1518177600 2018.02.09 12:00 9.95789000 9.98859000 9.95349000 9.98997000 9.94837916 0.01311721 2631 1518179400 2018.02.09 12:30 9.98859000 9.96427000 9.95189000 10.00217000 9.94989258 0.01367312 4450 1518181200 2018.02.09 13:00 9.96427000 9.95122000 9.94739000 9.96740000 9.95001900 0.01345565 2921 1518183000 2018.02.09 13:30 9.95130000 9.95603000 9.95078000 9.96529000 9.95059147 0.01335054 3078 1518184800 2018.02.09 14:00 9.95580000 9.96246000 9.94685000 9.96299000 9.95172181 0.01351269 3014 1518186600 2018.02.09 14:30 9.96245000 9.94507000 9.94477000 9.96257000 9.95108830 0.01331312 2702 1518188400 2018.02.09 15:00 9.94503000 9.94016000 9.93965000 9.95342000 9.95004751 0.01326770 3082 1518190200 2018.02.09 15:30 9.94032000 9.93376000 9.93059000 9.94525000 9.94849632 0.01348244 3053 1518192000 2018.02.09 16:00 9.93355000 9.93451000 9.92558000 9.94003000 9.94716429 0.01373495 2811 1518193800 2018.02.09 16:30 9.93442000 9.92317000 9.92206000 9.93851000 9.94487912 0.01494845 3172 1518195600 2018.02.09 17:00 9.92295000 9.92577000 9.92185000 9.93993000 9.94305920 0.01587190 2943 1518197400 2018.02.09 17:30 9.92577000 9.90890000 9.90797000 9.93255000 9.93980595 0.01846296 3767 1518199200 2018.02.09 18:00 9.90890000 9.91121000 9.90423000 9.91482000 9.93708252 0.02039445 3636 1518201000 2018.02.09 18:30 9.91116000 9.91473000 9.90104000 9.91500000 9.93495371 0.02166429 2854 1518202800 2018.02.09 19:00 9.91473000 9.91877000 9.91040000 9.91954000 9.93341241 0.02224051 1864 1518204600 2018.02.09 19:30 9.91887000 9.92608000 9.91855000 9.93561000 9.93271408 0.02204843 2571 1518206400 2018.02.09 20:00 9.92628000 9.93273000 9.92560000 9.93718000 9.93271560 0.02153983 2095 1518208200 2018.02.09 20:30 9.93263000 9.92328000 9.91987000 9.93800000 9.93181697 0.02149725 1812 1518210000 2018.02.09 21:00 9.92316000 9.91339000 9.91255000 9.92357000 9.93006202 0.02176192 3050 1518211800 2018.02.09 21:30 9.91356000 9.91611000 9.90958000 9.91717000 9.92873326 0.02141620 2185 1518213600 2018.02.09 22:00 9.91601000 9.92320000 9.91500000 9.92490000 9.92820628 0.01685122 1823 1518215400 2018.02.09 22:30 9.92329000 9.91274000 9.91223000 9.92329000 9.92673330 0.01531058 1328 1518217200 2018.02.09 23:00 9.91256000 9.89277000 9.89252000 9.91256000 9.92349870 0.01631438 1194 1518219000 2018.02.09 23:30 9.89255000 9.89976000 9.88837000 9.90580000 9.92123787 0.01561903 528 1518393600 2018.02.12 00:00 9.90060000 9.90916000 9.90020000 9.91995000 9.92008760 0.01285948 172 1518395400 2018.02.12 00:30 9.90925000 9.91290000 9.90405000 9.91516000 9.91940306 0.01162973 378 1518397200 2018.02.12 01:00 9.91290000 9.91020000 9.90700000 9.91489000 9.91852658 0.01071326 1560 1518399000 2018.02.12 01:30 9.90856000 9.91090000 9.90779000 9.91741000 9.91780024 0.01014676 1061 1518400800 2018.02.12 02:00 9.91090000 9.91150000 9.90892000 9.91560000 9.91720022 0.00937105 1144 1518402600 2018.02.12 02:30 9.91150000 9.91286000 9.91033000 9.91305000 9.91678686 0.00920811 483 1518404400 2018.02.12 03:00 9.91270000 9.91447000 9.91245000 9.91620000 9.91656621 0.00893006 829 1518406200 2018.02.12 03:30 9.91445000 9.91387000 9.91291000 9.91491000 9.91630943 0.00871408 713 1518408000 2018.02.12 04:00 9.91381000 9.91520000 9.91348000 9.91527000 9.91620377 0.00861791 375 1518409800 2018.02.12 04:30 9.91517000 9.91388000 9.91358000 9.91550000 9.91598246 0.00857827 983 1518411600 2018.02.12 05:00 9.91388000 9.91298000 9.91195000 9.91403000 9.91569651 0.00851700 816 1518413400 2018.02.12 05:30 9.91298000 9.91323000 9.91060000 9.91403000 9.91546160 0.00814625 437 1518415200 2018.02.12 06:00 9.91320000 9.91260000 9.91107000 9.91357000 9.91518907 0.00708412 823 1518417000 2018.02.12 06:30 9.91251000 9.90960000 9.90459000 9.91324000 9.91465678 0.00670072 1157 1518418800 2018.02.12 07:00 9.90950000 9.90667000 9.90467000 9.91072000 9.91389613 0.00658592 751 1518420600 2018.02.12 07:30 9.90663000 9.90718000 9.90501000 9.90849000 9.91325650 0.00646621 739 1518422400 2018.02.12 08:00 9.90719000 9.91314000 9.90686000 9.91467000 9.91324541 0.00606654 922 1518424200 2018.02.12 08:30 9.91314000 9.91236000 9.90522000 9.91584000 9.91316108 0.00602771 646 1518426000 2018.02.12 09:00 9.91210000 9.91470000 9.90487000 9.91873000 9.91330764 0.00402640 3642 1518427800 2018.02.12 09:30 9.91459000 9.91507000 9.90852000 9.91507000 9.91347549 0.00275970 1822 1518429600 2018.02.12 10:00 9.91507000 9.91631000 9.91318000 9.92802000 9.91374544 0.00277422 2786 1518431400 2018.02.12 10:30 9.91622000 9.90709000 9.90179000 9.91752000 9.91311159 0.00288199 2955 1518433200 2018.02.12 11:00 9.90696000 9.91052000 9.90435000 9.91912000 9.91286477 0.00279856 3338 1518435000 2018.02.12 11:30 9.91043000 9.91707000 9.90751000 9.91720000 9.91326527 0.00299394 2140 1518436800 2018.02.12 12:00 9.91707000 9.92304000 9.91402000 9.92424000 9.91419620 0.00384374 2432 1518438600 2018.02.12 12:30 9.92304000 9.91952000 9.91448000 9.92304000 9.91470323 0.00414021 2337 1518440400 2018.02.12 13:00 9.91952000 9.91773000 9.91532000 9.91994000 9.91499149 0.00428051 1677 1518442200 2018.02.12 13:30 9.91765000 9.91517000 9.91507000 9.92000000 9.91500849 0.00427870 2959 1518444000 2018.02.12 14:00 9.91517000 9.91715000 9.91500000 9.91858000 9.91521244 0.00436915 2155 1518445800 2018.02.12 14:30 9.91715000 9.91762000 9.91441000 9.91832000 9.91544173 0.00446405 2054 1518447600 2018.02.12 15:00 9.91770000 9.91826000 9.91510000 9.91903000 9.91571014 0.00455628 2121 1518449400 2018.02.12 15:30 9.91834000 9.92707000 9.91720000 9.92847000 9.91679203 0.00546278 2152 1518451200 2018.02.12 16:00 9.92722000 9.93040000 9.92309000 9.93315000 9.91808803 0.00652042 2282 1518453000 2018.02.12 16:30 9.93020000 9.92816000 9.92178000 9.93346000 9.91904726 0.00689542 3306 1518454800 2018.02.12 17:00 9.92808000 9.93552000 9.92589000 9.93732000 9.92061610 0.00766280 2715 1518456600 2018.02.12 17:30 9.93573000 9.93243000 9.92506000 9.93589000 9.92174123 0.00778690 3499 1518458400 2018.02.12 18:00 9.93241000 9.92495000 9.92084000 9.93459000 9.92204683 0.00765538 3063 1518460200 2018.02.12 18:30 9.92503000 9.92106000 9.92042000 9.92635000 9.92195284 0.00732591 1976 1518462000 2018.02.12 19:00 9.92081000 9.91818000 9.91592000 9.92580000 9.92159353 0.00713575 1171 1518463800 2018.02.12 19:30 9.91797000 9.91728000 9.91578000 9.91884000 9.92118271 0.00701269 1016 1518465600 2018.02.12 20:00 9.91741000 9.91716000 9.91428000 9.91952000 9.92079960 0.00697349 1450 1518467400 2018.02.12 20:30 9.91726000 9.91507000 9.91356000 9.92346000 9.92025392 0.00644772 1460 1518469200 2018.02.12 21:00 9.91524000 9.91467000 9.91223000 9.91751000 9.91972212 0.00631430 2324 1518471000 2018.02.12 21:30 9.91470000 9.91718000 9.91235000 9.91736000 9.91948001 0.00637995 1898 1518472800 2018.02.12 22:00 9.91708000 9.90995000 9.90903000 9.91899000 9.91857239 0.00690634 1347 1518474600 2018.02.12 22:30 9.90985000 9.91101000 9.90894000 9.91512000 9.91785216 0.00731580 1423 1518476400 2018.02.12 23:00 9.91111000 9.91257000 9.91036000 9.91672000 9.91734910 0.00757446 696 1518478200 2018.02.12 23:30 9.91255000 9.91036000 9.91033000 9.91341000 9.91668347 0.00795529 292 1518480000 2018.02.13 00:00 9.90860000 9.91336000 9.89763000 9.92130000 9.91636695 0.00811065 232 1518481800 2018.02.13 00:30 9.91336000 9.90784000 9.90760000 9.91353000 9.91555486 0.00863001 273 1518483600 2018.02.13 01:00 9.90890000 9.90978000 9.90850000 9.91058000 9.91500487 0.00891856 190 1518485400 2018.02.13 01:30 9.90978000 9.90981000 9.90960000 9.91146000 9.91451012 0.00875550 331 1518487200 2018.02.13 02:00 9.90995000 9.91045000 9.90948000 9.91166000 9.91412345 0.00817372 395 1518489000 2018.02.13 02:30 9.91045000 9.91045000 9.90568000 9.91375000 9.91377359 0.00768351 572 1518490800 2018.02.13 03:00 9.91046000 9.90738000 9.90705000 9.91208000 9.91316468 0.00622476 280 1518492600 2018.02.13 03:30 9.90728000 9.90807000 9.90717000 9.90811000 9.91267947 0.00467789 163 1518494400 2018.02.13 04:00 9.90808000 9.90905000 9.90790000 9.90912000 9.91233381 0.00387710 167 1518496200 2018.02.13 04:30 9.90892000 9.90990000 9.90878000 9.91050000 9.91210202 0.00337766 357 1518498000 2018.02.13 05:00 9.90992000 9.91032000 9.90933000 9.91053000 9.91193230 0.00309402 369 1518499800 2018.02.13 05:30 9.91012000 9.91059000 9.90957000 9.91091000 9.91180446 0.00284159 604 1518501600 2018.02.13 06:00 9.91051000 9.91073000 9.91051000 9.91103000 9.91170213 0.00255522 323 1518503400 2018.02.13 06:30 9.91073000 9.91121000 9.91057000 9.91128000 9.91165526 0.00242602 401 1518505200 2018.02.13 07:00 9.91178000 9.91161000 9.90915000 9.91390000 9.91165095 0.00232852 764 1518507000 2018.02.13 07:30 9.91161000 9.91281000 9.91156000 9.91343000 9.91176134 0.00206332 746 1518508800 2018.02.13 08:00 9.91303000 9.91399000 9.91186000 9.91434000 9.91197359 0.00221240 670 1518510600 2018.02.13 08:30 9.91485000 9.92384000 9.91407000 9.92411000 9.91310373 0.00386019 576 1518512400 2018.02.13 09:00 9.92399000 9.92143000 9.91527000 9.92407000 9.91389670 0.00461401 2221 1518514200 2018.02.13 09:30 9.92227000 9.92522000 9.92146000 9.93171000 9.91497511 0.00561096 2276 1518516000 2018.02.13 10:00 9.92522000 9.92213000 9.92130000 9.93001000 9.91565653 0.00610730 2182 1518517800 2018.02.13 10:30 9.92206000 9.92436000 9.91796000 9.92740000 9.91648543 0.00648340 1894 1518519600 2018.02.13 11:00 9.92444000 9.91591000 9.91313000 9.92596000 9.91643063 0.00628724 2086 1518521400 2018.02.13 11:30 9.91591000 9.91742000 9.91328000 9.91971000 9.91652486 0.00614727 2975 1518523200 2018.02.13 12:00 9.91723000 9.91598000 9.91424000 9.91940000 9.91647296 0.00598027 2842 1518525000 2018.02.13 12:30 9.91636000 9.92624000 9.91598000 9.92861000 9.91740316 0.00644696 3517 1518526800 2018.02.13 13:00 9.92607000 9.92585000 9.92480000 9.92755000 9.91820762 0.00651740 1155 1518528600 2018.02.13 13:30 9.92590000 9.92859000 9.92451000 9.92943000 9.91919642 0.00673673 2271 1518530400 2018.02.13 14:00 9.92863000 9.93456000 9.92731000 9.93550000 9.92065962 0.00747151 1925 1518532200 2018.02.13 14:30 9.93471000 9.93605000 9.93376000 9.94063000 9.92212537 0.00813205 1984 1518534000 2018.02.13 15:00 9.93626000 9.93529000 9.93302000 9.94068000 9.92337914 0.00847015 2837 1518535800 2018.02.13 15:30 9.93521000 9.94110000 9.93450000 9.94313000 9.92506684 0.00918442 2508 1518537600 2018.02.13 16:00 9.94104000 9.93990000 9.93585000 9.94109000 9.92647952 0.00946542 2050 1518539400 2018.02.13 16:30 9.94024000 9.94808000 9.94001000 9.94840000 9.92853671 0.01036322 3553 1518541200 2018.02.13 17:00 9.94808000 9.94017000 9.93970000 9.94921000 9.92964464 0.01017259 2352 1518543000 2018.02.13 17:30 9.94017000 9.93880000 9.93261000 9.94865000 9.93051658 0.00978931 2902 1518544800 2018.02.13 18:00 9.93891000 9.93026000 9.92926000 9.94238000 9.93049215 0.00906264 2328 1518546600 2018.02.13 18:30 9.93022000 9.92239000 9.92190000 9.93171000 9.92972051 0.00906887 764 1518548400 2018.02.13 19:00 9.92239000 9.91739000 9.91660000 9.92260000 9.92854618 0.00931477 1356 1518550200 2018.02.13 19:30 9.91743000 9.92051000 9.91620000 9.92251000 9.92778083 0.00952870 1942 1518552000 2018.02.13 20:00 9.92043000 9.91727000 9.91649000 9.92086000 9.92677980 0.00988828 1323 1518553800 2018.02.13 20:30 9.91728000 9.91410000 9.91340000 9.91970000 9.92557220 0.01051842 1032 1518555600 2018.02.13 21:00 9.91402000 9.91745000 9.90654000 9.91990000 9.92479865 0.01068618 1392 1518557400 2018.02.13 21:30 9.91745000 9.91591000 9.91311000 9.91843000 9.92395212 0.01104799 837 1518559200 2018.02.13 22:00 9.91576000 9.91447000 9.91258000 9.91707000 9.92304906 0.01148468 841 1518561000 2018.02.13 22:30 9.91463000 9.91482000 9.91364000 9.91847000 9.92226534 0.01194141 896 1518562800 2018.02.13 23:00 9.91482000 9.91247000 9.91210000 9.91787000 9.92133245 0.01250669 760 1518564600 2018.02.13 23:30 9.91247000 9.91443000 9.91240000 9.91543000 9.92067507 0.01277071 232 1518566400 2018.02.14 00:00 9.91184000 9.91264000 9.90596000 9.91264000 9.91990983 0.01281219 49 1518568200 2018.02.14 00:30 9.90797000 9.91078000 9.90797000 9.91658000 9.91904032 0.01276752 591 1518570000 2018.02.14 01:00 9.91072000 9.91319000 9.90716000 9.91327000 9.91848315 0.01249102 694 1518571800 2018.02.14 01:30 9.91319000 9.91552000 9.91200000 9.91552000 9.91820094 0.01151896 176 1518573600 2018.02.14 02:00 9.91532000 9.91600000 9.91475000 9.91635000 9.91799133 0.01050351 446 1518575400 2018.02.14 02:30 9.91610000 9.91647000 9.91610000 9.91704000 9.91784644 0.00808792 300 1518577200 2018.02.14 03:00 9.91650000 9.91743000 9.91637000 9.91761000 9.91780678 0.00636312 495 1518579000 2018.02.14 03:30 9.91741000 9.91658000 9.91643000 9.91741000 9.91768994 0.00427060 461 1518580800 2018.02.14 04:00 9.91667000 9.91687000 9.91610000 9.91706000 9.91761185 0.00317610 1281 1518582600 2018.02.14 04:30 9.91687000 9.91558000 9.91441000 9.91844000 9.91741834 0.00289315 1013 1518584400 2018.02.14 05:00 9.91556000 9.91567000 9.90977000 9.91756000 9.91725183 0.00280737 1966 1518586200 2018.02.14 05:30 9.91663000 9.91296000 9.91041000 9.91670000 9.91684309 0.00257346 794 1518588000 2018.02.14 06:00 9.91300000 9.91305000 9.91000000 9.91362000 9.91648184 0.00244978 977 1518589800 2018.02.14 06:30 9.91305000 9.91181000 9.91064000 9.91490000 9.91603690 0.00232935 572 1518591600 2018.02.14 07:00 9.91193000 9.91240000 9.91123000 9.91410000 9.91569053 0.00223825 451 1518593400 2018.02.14 07:30 9.91243000 9.90880000 9.90784000 9.91372000 9.91503429 0.00239176 769 1518595200 2018.02.14 08:00 9.90880000 9.91108000 9.90851000 9.91387000 9.91465769 0.00240720 799 1518597000 2018.02.14 08:30 9.91212000 9.91292000 9.90954000 9.91862000 9.91449220 0.00238716 539 1518598800 2018.02.14 09:00 9.91292000 9.91551000 9.91240000 9.91931000 9.91458913 0.00237775 1222 1518600600 2018.02.14 09:30 9.91559000 9.90640000 9.90366000 9.91817000 9.91380921 0.00283626 2082 1518602400 2018.02.14 10:00 9.90639000 9.88395000 9.88395000 9.90794000 9.91096548 0.00715515 3191 1518604200 2018.02.14 10:30 9.88400000 9.91209000 9.87138000 9.91752000 9.91107258 0.00714155 3820 1518606000 2018.02.14 11:00 9.91209000 9.91545000 9.90957000 9.92005000 9.91148947 0.00713187 2171 1518607800 2018.02.14 11:30 9.91555000 9.92449000 9.91487000 9.93083000 9.91272762 0.00753992 1452 1518609600 2018.02.14 12:00 9.92355000 9.91790000 9.90987000 9.93187000 9.91322023 0.00759964 2361 1518611400 2018.02.14 12:30 9.91790000 9.92496000 9.91510000 9.93563000 9.91433830 0.00807468 1917 1518613200 2018.02.14 13:00 9.92488000 9.92909000 9.92199000 9.93189000 9.91574322 0.00888090 1619 1518615000 2018.02.14 13:30 9.92907000 9.92571000 9.92533000 9.92970000 9.91669244 0.00934760 1091 1518616800 2018.02.14 14:00 9.92571000 9.92737000 9.92091000 9.92833000 9.91770935 0.00989134 1690 1518618600 2018.02.14 14:30 9.92739000 9.93042000 9.92711000 9.93122000 9.91891989 0.01059521 1609 1518620400 2018.02.14 15:00 9.93061000 9.92858000 9.92728000 9.93484000 9.91983990 0.01105264 2444 1518622200 2018.02.14 15:30 9.92860000 9.94696000 9.92840000 9.96599000 9.92242277 0.01315366 5078 1518624000 2018.02.14 16:00 9.94696000 9.94459000 9.93943000 9.95649000 9.92453393 0.01448765 3579 1518625800 2018.02.14 16:30 9.94459000 9.93630000 9.92703000 9.94603000 9.92565451 0.01478035 3551 1518627600 2018.02.14 17:00 9.93630000 9.92722000 9.92426000 9.93730000 9.92580360 0.01452795 3606 1518629400 2018.02.14 17:30 9.92667000 9.92360000 9.92302000 9.92898000 9.92559374 0.01397826 3150 1518631200 2018.02.14 18:00 9.92364000 9.92524000 9.92249000 9.92623000 9.92556005 0.01358999 2388 1518633000 2018.02.14 18:30 9.92509000 9.92288000 9.92224000 9.92789000 9.92530481 0.01326797 1727 1518634800 2018.02.14 19:00 9.92290000 9.92674000 9.92197000 9.92770000 9.92544149 0.01310425 1343 1518636600 2018.02.14 19:30 9.92650000 9.92308000 9.92263000 9.93004000 9.92521659 0.01239545 997 1518638400 2018.02.14 20:00 9.92295000 9.91609000 9.90919000 9.92299000 9.92434739 0.00869161 2330 1518640200 2018.02.14 20:30 9.91599000 9.91161000 9.91120000 9.91749000 9.92313430 0.00909008 2658 1518642000 2018.02.14 21:00 9.91203000 9.90843000 9.90655000 9.91251000 9.92173389 0.01003254 1221 1518643800 2018.02.14 21:30 9.90842000 9.90398000 9.90344000 9.90884000 9.92004305 0.01140451 993 1518645600 2018.02.14 22:00 9.90388000 9.90623000 9.90340000 9.90757000 9.91872752 0.01235756 1648 1518647400 2018.02.14 22:30 9.90619000 9.90019000 9.89390000 9.90791000 9.91696204 0.01367161 1675 1518649200 2018.02.14 23:00 9.89980000 9.90026000 9.89546000 9.90299000 9.91537137 0.01453771 906 1518651000 2018.02.14 23:30 9.89962000 9.90471000 9.89887000 9.90604000 9.91435600 0.01495275 620 1518652800 2018.02.15 00:00 9.89910000 9.90463000 9.89740000 9.90704000 9.91342972 0.01517877 273 1518654600 2018.02.15 00:30 9.90126000 9.90449000 9.90019000 9.90714000 9.91257831 0.01513140 189 1518656400 2018.02.15 01:00 9.90449000 9.90328000 9.90069000 9.90487000 9.91169276 0.01513738 455 1518658200 2018.02.15 01:30 9.90328000 9.90129000 9.90129000 9.90520000 9.91070202 0.01339350 642 1518660000 2018.02.15 02:00 9.90129000 9.90348000 9.89948000 9.90511000 9.91001421 0.01130384 702 1518661800 2018.02.15 02:30 9.90320000 9.90457000 9.90243000 9.90484000 9.90949571 0.00980339 491 1518663600 2018.02.15 03:00 9.90457000 9.90452000 9.90439000 9.90671000 9.90902184 0.00907228 498 1518665400 2018.02.15 03:30 9.90452000 9.90557000 9.90424000 9.90590000 9.90869309 0.00850948 505 1518667200 2018.02.15 04:00 9.90537000 9.90525000 9.90302000 9.90566000 9.90836518 0.00768173 609 1518669000 2018.02.15 04:30 9.90511000 9.90491000 9.90266000 9.90537000 9.90803611 0.00695634 432 1518670800 2018.02.15 05:00 9.90491000 9.90487000 9.90464000 9.90530000 9.90773458 0.00550513 244 1518672600 2018.02.15 05:30 9.90487000 9.90455000 9.90380000 9.90559000 9.90743128 0.00419058 513 1518674400 2018.02.15 06:00 9.90442000 9.90460000 9.90274000 9.90514000 9.90716164 0.00356977 626 1518676200 2018.02.15 06:30 9.90460000 9.90015000 9.89957000 9.90470000 9.90649386 0.00322998 520 1518678000 2018.02.15 07:00 9.90025000 9.89172000 9.89172000 9.90031000 9.90508683 0.00370995 572 1518679800 2018.02.15 07:30 9.89170000 9.90016000 9.89170000 9.90084000 9.90461761 0.00362646 921 1518681600 2018.02.15 08:00 9.90018000 9.89620000 9.89187000 9.90263000 9.90381593 0.00370990 985 1518683400 2018.02.15 08:30 9.89746000 9.89507000 9.89507000 9.90339000 9.90298298 0.00386726 683 1518685200 2018.02.15 09:00 9.89496000 9.90505000 9.89361000 9.90572000 9.90317984 0.00387889 3744 1518687000 2018.02.15 09:30 9.90495000 9.89844000 9.89760000 9.90583000 9.90272843 0.00391370 3683 1518688800 2018.02.15 10:00 9.89838000 9.89265000 9.88996000 9.90176000 9.90176858 0.00434244 3038 1518690600 2018.02.15 10:30 9.89281000 9.90874000 9.89244000 9.91100000 9.90243252 0.00462356 2621 1518692400 2018.02.15 11:00 9.90874000 9.91693000 9.90559000 9.91788000 9.90381324 0.00580922 2500 1518694200 2018.02.15 11:30 9.91700000 9.90584000 9.90252000 9.91716000 9.90400626 0.00584082 1918 1518696000 2018.02.15 12:00 9.90573000 9.90946000 9.90562000 9.91316000 9.90452566 0.00607804 1732 1518697800 2018.02.15 12:30 9.90946000 9.90336000 9.90274000 9.91419000 9.90441465 0.00605493 2245 1518699600 2018.02.15 13:00 9.90330000 9.90670000 9.90068000 9.90779000 9.90463230 0.00613035 1169 1518701400 2018.02.15 13:30 9.90672000 9.90836000 9.90465000 9.91223000 9.90498732 0.00627775 1986 1518703200 2018.02.15 14:00 9.90844000 9.90540000 9.90270000 9.91171000 9.90502662 0.00628972 2142 1518705000 2018.02.15 14:30 9.90548000 9.91101000 9.90459000 9.91236000 9.90559647 0.00659217 1757 1518706800 2018.02.15 15:00 9.91113000 9.91262000 9.91090000 9.92271000 9.90626538 0.00697711 2811 1518708600 2018.02.15 15:30 9.91231000 9.92303000 9.91231000 9.93033000 9.90786201 0.00836036 2883 1518710400 2018.02.15 16:00 9.92315000 9.92657000 9.92171000 9.92732000 9.90964372 0.00985521 2015 1518712200 2018.02.15 16:30 9.92659000 9.92592000 9.92022000 9.93579000 9.91119384 0.01076861 2887 1518714000 2018.02.15 17:00 9.92600000 9.92770000 9.92410000 9.93527000 9.91276586 0.01095979 3871 1518715800 2018.02.15 17:30 9.92762000 9.94830000 9.92540000 9.94905000 9.91615006 0.01400795 4463 1518717600 2018.02.15 18:00 9.94833000 9.93791000 9.93783000 9.94961000 9.91822244 0.01467892 3995 1518719400 2018.02.15 18:30 9.93799000 9.93647000 9.93610000 9.94213000 9.91996030 0.01475535 2110 1518721200 2018.02.15 19:00 9.93631000 9.92839000 9.92797000 9.93902000 9.92076313 0.01469874 2749 1518723000 2018.02.15 19:30 9.92839000 9.92443000 9.92436000 9.93194000 9.92111235 0.01392366 1824 1518724800 2018.02.15 20:00 9.92453000 9.92463000 9.92066000 9.92601000 9.92144737 0.01245452 3437 1518726600 2018.02.15 20:30 9.92431000 9.92460000 9.92431000 9.93091000 9.92174762 0.01217655 2562 1518728400 2018.02.15 21:00 9.92440000 9.92086000 9.91740000 9.92563000 9.92166308 0.01212257 1658 1518730200 2018.02.15 21:30 9.92071000 9.91814000 9.91174000 9.92286000 9.92132755 0.01161274 2174 1518732000 2018.02.15 22:00 9.91802000 9.91119000 9.91059000 9.91822000 9.92036207 0.01156684 1455 1518733800 2018.02.15 22:30 9.91129000 9.91744000 9.91075000 9.91755000 9.92008378 0.01098841 895 1518735600 2018.02.15 23:00 9.91723000 9.91102000 9.90976000 9.91915000 9.91922056 0.01096787 741 1518737400 2018.02.15 23:30 9.91135000 9.91150000 9.91060000 9.91382000 9.91848527 0.01106929 1039 1518739200 2018.02.16 00:00 9.91258000 9.91547000 9.91060000 9.91852000 9.91819810 0.01081747 56 1518741000 2018.02.16 00:30 9.91165000 9.90840000 9.90770000 9.91473000 9.91726495 0.01133852 1515 1518742800 2018.02.16 01:00 9.90840000 9.91154000 9.90770000 9.91261000 9.91671972 0.01163269 439 1518744600 2018.02.16 01:30 9.91104000 9.91099000 9.91036000 9.91167000 9.91617403 0.01187900 93 1518746400 2018.02.16 02:00 9.91115000 9.91069000 9.91067000 9.91116000 9.91565174 0.01195058 83 1518748200 2018.02.16 02:30 9.91077000 9.91179000 9.91068000 9.91208000 9.91528396 0.01191828 157 1518750000 2018.02.16 03:00 9.91172000 9.91212000 9.91134000 9.91279000 9.91498263 0.01173230 158 1518751800 2018.02.16 03:30 9.91213000 9.91470000 9.91194000 9.91579000 9.91495571 0.00907291 302 1518753600 2018.02.16 04:00 9.91493000 9.91763000 9.91142000 9.91913000 9.91521040 0.00743660 715 1518755400 2018.02.16 04:30 9.91780000 9.92196000 9.91753000 9.92754000 9.91585322 0.00582228 1885 1518757200 2018.02.16 05:00 9.92190000 9.92629000 9.91823000 9.92629000 9.91684720 0.00562558 622 1518759000 2018.02.16 05:30 9.92630000 9.91388000 9.91376000 9.92769000 9.91656461 0.00535422 741 1518760800 2018.02.16 06:00 9.91375000 9.92344000 9.91356000 9.92380000 9.91721941 0.00541873 1020 1518762600 2018.02.16 06:30 9.92326000 9.92369000 9.92187000 9.92413000 9.91783566 0.00557337 217 1518764400 2018.02.16 07:00 9.92368000 9.92366000 9.92274000 9.92425000 9.91839036 0.00590702 187 1518766200 2018.02.16 07:30 9.92371000 9.92377000 9.92003000 9.92397000 9.91890270 0.00624409 125 1518768000 2018.02.16 08:00 9.92372000 9.92253000 9.92176000 9.92407000 9.91924816 0.00619395 240 1518769800 2018.02.16 08:30 9.92339000 9.92210000 9.92085000 9.92452000 9.91951976 0.00632297 428 1518771600 2018.02.16 09:00 9.92210000 9.91923000 9.91890000 9.92507000 9.91949217 0.00602067 1697 1518773400 2018.02.16 09:30 9.91914000 9.91339000 9.91320000 9.91960000 9.91891101 0.00572539 1604 1518775200 2018.02.16 10:00 9.91349000 9.91165000 9.90712000 9.91692000 9.91821948 0.00573567 2012 1518777000 2018.02.16 10:30 9.91165000 9.91104000 9.90491000 9.91195000 9.91753572 0.00546537 1323 1518778800 2018.02.16 11:00 9.91101000 9.91619000 9.90286000 9.91626000 9.91740756 0.00530850 1677 1518780600 2018.02.16 11:30 9.91623000 9.90413000 9.90357000 9.91839000 9.91614303 0.00599955 1649 1518782400 2018.02.16 12:00 9.90381000 9.90950000 9.90016000 9.91255000 9.91551036 0.00619428 2326 1518784200 2018.02.16 12:30 9.90959000 9.91356000 9.90789000 9.91796000 9.91532461 0.00620789 2064 1518786000 2018.02.16 13:00 9.91346000 9.91473000 9.90664000 9.91557000 9.91526798 0.00618669 2142 1518787800 2018.02.16 13:30 9.91473000 9.90964000 9.90834000 9.91714000 9.91473198 0.00648803 1381 1518789600 2018.02.16 14:00 9.90967000 9.91585000 9.90892000 9.91615000 9.91483846 0.00642363 1805 1518791400 2018.02.16 14:30 9.91577000 9.91653000 9.91546000 9.91919000 9.91499956 0.00618737 1947 1518793200 2018.02.16 15:00 9.91646000 9.89966000 9.89740000 9.91763000 9.91353865 0.00685595 2434 1518795000 2018.02.16 15:30 9.90023000 9.90315000 9.89559000 9.90891000 9.91254925 0.00748410 3311 1518796800 2018.02.16 16:00 9.90327000 9.91255000 9.90066000 9.91338000 9.91254933 0.00707680 4005 1518798600 2018.02.16 16:30 9.91263000 9.90154000 9.89931000 9.91263000 9.91150082 0.00724164 2839 1518800400 2018.02.16 17:00 9.90178000 9.89134000 9.89095000 9.90671000 9.90958074 0.00833396 2320 1518802200 2018.02.16 17:30 9.89141000 9.89209000 9.88835000 9.90312000 9.90791496 0.00888385 3496 1518804000 2018.02.16 18:00 9.89217000 9.89112000 9.88013000 9.89343000 9.90631544 0.00930671 3886 1518805800 2018.02.16 18:30 9.89120000 9.88410000 9.88410000 9.89455000 9.90419968 0.01021275 2065 1518807600 2018.02.16 19:00 9.88390000 9.88926000 9.88339000 9.89081000 9.90277685 0.01042168 1127 1518809400 2018.02.16 19:30 9.88916000 9.88359000 9.87998000 9.88993000 9.90094953 0.01129563 1153 1518811200 2018.02.16 20:00 9.88359000 9.88680000 9.88012000 9.88781000 9.89960196 0.01172101 1538 1518813000 2018.02.16 20:30 9.88678000 9.89136000 9.88635000 9.89589000 9.89881701 0.01172916 842 1518814800 2018.02.16 21:00 9.89176000 9.89257000 9.88425000 9.89685000 9.89822206 0.01124179 1906 1518816600 2018.02.16 21:30 9.89237000 9.88781000 9.88481000 9.89597000 9.89723043 0.01154334 1447 1518818400 2018.02.16 22:00 9.88793000 9.88961000 9.88134000 9.89167000 9.89650468 0.01143533 806 1518820200 2018.02.16 22:30 9.88865000 9.88401000 9.87560000 9.89150000 9.89531471 0.01123847 704 1518822000 2018.02.16 23:00 9.88394000 9.88245000 9.87972000 9.88404000 9.89408950 0.01082020 325 1518823800 2018.02.16 23:30 9.88263000 9.88010000 9.88010000 9.88554000 9.89275716 0.01075671 233 1518998400 2018.02.19 00:00 9.87755000 9.88234000 9.87550000 9.88699000 9.89176505 0.00970294 103 1519000200 2018.02.19 00:30 9.88010000 9.88232000 9.87932000 9.88291000 9.89086552 0.00814095 14 1519002000 2018.02.19 01:00 9.88036000 9.88000000 9.87690000 9.88440000 9.88983071 0.00814617 6778 1519003800 2018.02.19 01:30 9.87887000 9.88240000 9.87799000 9.88490000 9.88912303 0.00766037 3136 1519005600 2018.02.19 02:00 9.88240000 9.88654000 9.88070000 9.88759000 9.88887702 0.00553379 1204 1519007400 2018.02.19 02:30 9.88679000 9.87980000 9.87573000 9.88742000 9.88801255 0.00473965 978 1519009200 2018.02.19 03:00 9.87962000 9.88775000 9.87884000 9.88777000 9.88798754 0.00466949 472 1519011000 2018.02.19 03:30 9.88774000 9.88640000 9.88633000 9.88793000 9.88783635 0.00451268 269 1519012800 2018.02.19 04:00 9.88640000 9.88611000 9.88588000 9.88702000 9.88767193 0.00437676 245 1519014600 2018.02.19 04:30 9.88611000 9.88588000 9.88560000 9.88638000 9.88750127 0.00423284 201 1519016400 2018.02.19 05:00 9.88588000 9.88609000 9.88579000 9.88643000 9.88736687 0.00415456 229 1519018200 2018.02.19 05:30 9.88609000 9.88588000 9.88585000 9.88665000 9.88722526 0.00401192 226 1519020000 2018.02.19 06:00 9.88584000 9.88796000 9.88551000 9.88846000 9.88729523 0.00404699 495 1519021800 2018.02.19 06:30 9.88789000 9.88799000 9.88735000 9.88814000 9.88736140 0.00398218 519 1519023600 2018.02.19 07:00 9.88799000 9.88753000 9.88740000 9.88820000 9.88737746 0.00381843 400 1519025400 2018.02.19 07:30 9.88753000 9.88765000 9.88705000 9.88823000 9.88740342 0.00383431 641 1519027200 2018.02.19 08:00 9.88756000 9.88691000 9.88079000 9.88800000 9.88735642 0.00377210 949 1519029000 2018.02.19 08:30 9.88804000 9.88390000 9.87815000 9.88907000 9.88702724 0.00356250 907 1519030800 2018.02.19 09:00 9.88390000 9.87777000 9.87772000 9.88841000 9.88614560 0.00351655 1587 1519032600 2018.02.19 09:30 9.87765000 9.88255000 9.87393000 9.88376000 9.88580316 0.00321005 1551 1519034400 2018.02.19 10:00 9.88217000 9.88972000 9.88173000 9.88972000 9.88617619 0.00334175 1606 1519036200 2018.02.19 10:30 9.88962000 9.89761000 9.88725000 9.90270000 9.88726513 0.00434943 2212 1519038000 2018.02.19 11:00 9.89773000 9.90296000 9.89677000 9.90382000 9.88875988 0.00563129 1400 1519039800 2018.02.19 11:30 9.90304000 9.91083000 9.90080000 9.91275000 9.89086179 0.00774663 1525 1519041600 2018.02.19 12:00 9.91092000 9.90946000 9.90731000 9.91471000 9.89263305 0.00917604 1505 1519043400 2018.02.19 12:30 9.90938000 9.90941000 9.90708000 9.91023000 9.89423086 0.00988699 1077 1519045200 2018.02.19 13:00 9.90965000 9.90397000 9.90364000 9.91333000 9.89515839 0.01028159 1290 1519047000 2018.02.19 13:30 9.90397000 9.91351000 9.90246000 9.91371000 9.89690617 0.01134325 1972 1519048800 2018.02.19 14:00 9.91343000 9.91392000 9.91155000 9.91616000 9.89852653 0.01214476 1428 1519050600 2018.02.19 14:30 9.91388000 9.91261000 9.91135000 9.91519000 9.89986781 0.01257894 1199 1519052400 2018.02.19 15:00 9.91253000 9.91272000 9.91119000 9.91808000 9.90109183 0.01284216 1794 1519054200 2018.02.19 15:30 9.91282000 9.89816000 9.89772000 9.91336000 9.90081261 0.01233095 2254 1519056000 2018.02.19 16:00 9.89851000 9.89814000 9.89763000 9.90427000 9.90055807 0.01195698 1746 1519057800 2018.02.19 16:30 9.89825000 9.89910000 9.89737000 9.90407000 9.90041921 0.01160786 2359 1519059600 2018.02.19 17:00 9.89872000 9.91152000 9.89507000 9.91164000 9.90147643 0.01159075 1942 1519061400 2018.02.19 17:30 9.91142000 9.90949000 9.90191000 9.91293000 9.90223963 0.01135705 2397 1519063200 2018.02.19 18:00 9.90940000 9.90823000 9.90479000 9.90973000 9.90281014 0.01092279 1410 1519065000 2018.02.19 18:30 9.90815000 9.90946000 9.90741000 9.91059000 9.90344346 0.01015351 991 1519066800 2018.02.19 19:00 9.90939000 9.90947000 9.90835000 9.90979000 9.90401741 0.00838649 619 1519068600 2018.02.19 19:30 9.90964000 9.90815000 9.90595000 9.91045000 9.90441099 0.00681224 554 1519070400 2018.02.19 20:00 9.90805000 9.90471000 9.90239000 9.90924000 9.90443947 0.00595512 686 1519072200 2018.02.19 20:30 9.90466000 9.90488000 9.90422000 9.90508000 9.90448143 0.00573438 214 1519074000 2018.02.19 21:00 9.90488000 9.90506000 9.90467000 9.90522000 9.90453653 0.00569553 206 1519075800 2018.02.19 21:30 9.90507000 9.90156000 9.89960000 9.90530000 9.90425305 0.00569901 347 1519077600 2018.02.19 22:00 9.90169000 9.90330000 9.90088000 9.90444000 9.90416228 0.00562597 647 1519079400 2018.02.19 22:30 9.90317000 9.90473000 9.90265000 9.90518000 9.90421635 0.00547963 441 1519081200 2018.02.19 23:00 9.90541000 9.90654000 9.89968000 9.90667000 9.90443765 0.00540510 334 1519083000 2018.02.19 23:30 9.90550000 9.90338000 9.90046000 9.90940000 9.90433692 0.00505294 165 1519084800 2018.02.20 00:00 9.89970000 9.90783000 9.89580000 9.90894000 9.90466960 0.00453725 93 1519086600 2018.02.20 00:30 9.90474000 9.90930000 9.90416000 9.90956000 9.90511059 0.00420898 138 1519088400 2018.02.20 01:00 9.90930000 9.91064000 9.90878000 9.91064000 9.90563720 0.00400301 341 1519090200 2018.02.20 01:30 9.91070000 9.90879000 9.90312000 9.91080000 9.90593746 0.00367007 165 1519092000 2018.02.20 02:00 9.90877000 9.90998000 9.90690000 9.91016000 9.90632247 0.00327505 145 1519093800 2018.02.20 02:30 9.90997000 9.91802000 9.90917000 9.91840000 9.90743652 0.00360768 329 1519095600 2018.02.20 03:00 9.91807000 9.91390000 9.91293000 9.91810000 9.90805209 0.00375692 370 1519097400 2018.02.20 03:30 9.91373000 9.91528000 9.91191000 9.91528000 9.90874046 0.00411677 422 1519099200 2018.02.20 04:00 9.91533000 9.91754000 9.91437000 9.91808000 9.90957851 0.00465839 306 1519101000 2018.02.20 04:30 9.91749000 9.91506000 9.91443000 9.91783000 9.91010056 0.00491700 325 1519102800 2018.02.20 05:00 9.91504000 9.91448000 9.91434000 9.91641000 9.91051765 0.00510661 144 1519104600 2018.02.20 05:30 9.91454000 9.91312000 9.91250000 9.91471000 9.91076549 0.00517192 241 1519106400 2018.02.20 06:00 9.91316000 9.91133000 9.91037000 9.91334000 9.91081925 0.00500448 181 1519108200 2018.02.20 06:30 9.91130000 9.91166000 9.91050000 9.91191000 9.91089933 0.00484169 182 1519110000 2018.02.20 07:00 9.91148000 9.91352000 9.91133000 9.91364000 9.91114891 0.00472685 357 1519111800 2018.02.20 07:30 9.91353000 9.91300000 9.91260000 9.91359000 9.91132521 0.00423981 123 1519113600 2018.02.20 08:00 9.91300000 9.91550000 9.90955000 9.91662000 9.91172281 0.00393741 939 1519115400 2018.02.20 08:30 9.91534000 9.91298000 9.90894000 9.91705000 9.91184254 0.00361429 1227 1519117200 2018.02.20 09:00 9.91265000 9.91176000 9.90901000 9.91650000 9.91183468 0.00341550 1698 1519119000 2018.02.20 09:30 9.91176000 9.91526000 9.90750000 9.91740000 9.91216090 0.00283877 2081 1519120800 2018.02.20 10:00 9.91511000 9.89564000 9.89413000 9.91694000 9.91058748 0.00487860 1998 1519122600 2018.02.20 10:30 9.89548000 9.95219000 9.89518000 9.95824000 9.91454963 0.00975139 3235 1519124400 2018.02.20 11:00 9.95206000 9.96713000 9.94843000 9.97167000 9.91955728 0.01516644 2360 1519126200 2018.02.20 11:30 9.96724000 9.95875000 9.95618000 9.96797000 9.92328992 0.01769494 1780 1519128000 2018.02.20 12:00 9.95887000 9.96721000 9.95838000 9.96729000 9.92747278 0.02057702 1251 1519129800 2018.02.20 12:30 9.96720000 9.96598000 9.96330000 9.96925000 9.93114014 0.02289541 1019 1519131600 2018.02.20 13:00 9.96598000 9.96974000 9.96549000 9.97189000 9.93481632 0.02492976 1320 1519133400 2018.02.20 13:30 9.96975000 9.96682000 9.96354000 9.97310000 9.93786429 0.02626078 1304 1519135200 2018.02.20 14:00 9.96678000 9.96871000 9.96316000 9.96877000 9.94080197 0.02745550 1798 1519137000 2018.02.20 14:30 9.96864000 9.96861000 9.96560000 9.97194000 9.94345036 0.02816976 1071 1519138800 2018.02.20 15:00 9.96861000 9.97698000 9.96606000 9.97831000 9.94664366 0.02911556 1949 1519140600 2018.02.20 15:30 9.97698000 9.98195000 9.97692000 9.98368000 9.95000616 0.02991319 3581 1519142400 2018.02.20 16:00 9.98200000 9.98540000 9.97824000 9.98739000 9.95337701 0.03035492 2581 1519144200 2018.02.20 16:30 9.98542000 9.98429000 9.97954000 9.98717000 9.95632110 0.03022027 3027 1519146000 2018.02.20 17:00 9.98429000 9.98757000 9.98256000 9.98930000 9.95929719 0.02995813 2305 1519147800 2018.02.20 17:30 9.98766000 9.98934000 9.98283000 9.99380000 9.96215841 0.02926194 3053 1519149600 2018.02.20 18:00 9.98943000 9.97169000 9.97092000 9.99278000 9.96306618 0.02751141 4049 1519151400 2018.02.20 18:30 9.97160000 9.97492000 9.97045000 9.97633000 9.96419511 0.02529629 2538 1519153200 2018.02.20 19:00 9.97477000 9.97696000 9.97309000 9.98034000 9.96541082 0.02251760 2213 1519155000 2018.02.20 19:30 9.97696000 9.98416000 9.97559000 9.98510000 9.96719645 0.01966538 1528 1519156800 2018.02.20 20:00 9.98416000 9.98980000 9.98403000 9.99300000 9.96934917 0.01139445 1976 1519158600 2018.02.20 20:30 9.98984000 9.98463000 9.98053000 9.99060000 9.97080449 0.01046201 1712 1519160400 2018.02.20 21:00 9.98455000 9.98591000 9.98003000 9.98938000 9.97224311 0.01022323 1274 1519162200 2018.02.20 21:30 9.98605000 9.98296000 9.97991000 9.98720000 9.97326377 0.00949070 725 1519164000 2018.02.20 22:00 9.98276000 9.98299000 9.98158000 9.98755000 9.97419007 0.00912451 579 1519165800 2018.02.20 22:30 9.98315000 9.99288000 9.98141000 9.99357000 9.97597007 0.00887209 1100 1519167600 2018.02.20 23:00 9.99272000 9.99049000 9.98825000 9.99305000 9.97735292 0.00862203 386 1519169400 2018.02.20 23:30 9.98993000 9.98999000 9.98568000 9.99132000 9.97855645 0.00811225 210 1519171200 2018.02.21 00:00 9.98181000 9.98460000 9.97967000 9.98940000 9.97913203 0.00759282 34 1519173000 2018.02.21 00:30 9.98225000 9.98344000 9.98225000 9.98792000 9.97954231 0.00701271 429 1519174800 2018.02.21 01:00 9.98344000 9.98780000 9.98266000 9.98925000 9.98032876 0.00670378 420 1519176600 2018.02.21 01:30 9.98782000 9.98789000 9.98709000 9.98829000 9.98104887 0.00645164 89 1519178400 2018.02.21 02:00 9.98808000 9.98710000 9.98705000 9.98966000 9.98162517 0.00619031 311 1519180200 2018.02.21 02:30 9.98735000 9.98710000 9.98680000 9.98816000 9.98214658 0.00600835 253 1519182000 2018.02.21 03:00 9.98720000 9.98710000 9.98671000 9.98879000 9.98261834 0.00577098 216 1519183800 2018.02.21 03:30 9.98710000 9.98710000 9.98680000 9.98820000 9.98304516 0.00549722 177 1519185600 2018.02.21 04:00 9.98710000 9.98698000 9.98693000 9.98910000 9.98341991 0.00476102 83 1519187400 2018.02.21 04:30 9.98698000 9.98730000 9.98670000 9.99180000 9.98378944 0.00421568 528 1519189200 2018.02.21 05:00 9.98730000 9.98901000 9.98686000 9.99190000 9.98428664 0.00372768 994 1519191000 2018.02.21 05:30 9.98900000 9.98984000 9.98710000 9.99164000 9.98481553 0.00354777 657 1519192800 2018.02.21 06:00 9.98994000 9.99415000 9.98994000 9.99426000 9.98570453 0.00343280 328 1519194600 2018.02.21 06:30 9.99415000 9.99080000 9.99065000 9.99476000 9.98618981 0.00335469 591 1519196400 2018.02.21 07:00 9.99083000 9.99125000 9.99021000 9.99310000 9.98667173 0.00331372 255 1519198200 2018.02.21 07:30 9.99160000 9.99030000 9.99010000 9.99237000 9.98701728 0.00314186 259 1519200000 2018.02.21 08:00 9.99030000 9.99022000 9.98868000 9.99210000 9.98732230 0.00293238 852 1519201800 2018.02.21 08:30 9.99125000 9.99117000 9.99007000 9.99385000 9.98768875 0.00263303 413 1519203600 2018.02.21 09:00 9.99143000 9.97630000 9.97523000 9.99143000 9.98660411 0.00384923 2334 1519205400 2018.02.21 09:30 9.97630000 9.97104000 9.96467000 9.97947000 9.98512181 0.00545884 1375 1519207200 2018.02.21 10:00 9.97097000 9.97062000 9.96804000 9.97378000 9.98374069 0.00674780 1510 1519209000 2018.02.21 10:30 9.97055000 9.96893000 9.96735000 9.97342000 9.98233014 0.00798317 1428 1519210800 2018.02.21 11:00 9.96901000 9.96637000 9.96610000 9.96982000 9.98081013 0.00916323 1316 1519212600 2018.02.21 11:30 9.96656000 9.96869000 9.96469000 9.97105000 9.97965583 0.00982364 2219 1519214400 2018.02.21 12:00 9.96861000 9.96867000 9.96442000 9.97152000 9.97860956 0.01034994 1618 1519216200 2018.02.21 12:30 9.96864000 9.97459000 9.96799000 9.97876000 9.97822675 0.01034812 1423 1519218000 2018.02.21 13:00 9.97470000 9.98098000 9.97460000 9.98499000 9.97848896 0.01008787 1400 1519219800 2018.02.21 13:30 9.98068000 9.97382000 9.96964000 9.98150000 9.97804430 0.01008088 1182 1519221600 2018.02.21 14:00 9.97369000 9.97125000 9.96900000 9.97476000 9.97739722 0.01016035 1609 1519223400 2018.02.21 14:30 9.97133000 9.96775000 9.96691000 9.97541000 9.97647844 0.01035860 1942 1519225200 2018.02.21 15:00 9.96788000 9.96804000 9.96210000 9.96873000 9.97567478 0.01031913 2168 1519227000 2018.02.21 15:30 9.96812000 9.96847000 9.96481000 9.96987000 9.97498861 0.01007823 1523 1519228800 2018.02.21 16:00 9.96856000 9.97626000 9.96845000 9.97646000 9.97510969 0.00911024 2208 1519230600 2018.02.21 16:30 9.97621000 9.98251000 9.97621000 9.98270000 9.97581449 0.00853595 1848 1519232400 2018.02.21 17:00 9.98283000 9.98142000 9.97995000 9.98510000 9.97634834 0.00795490 2364 1519234200 2018.02.21 17:30 9.98154000 9.97539000 9.97457000 9.98378000 9.97625707 0.00729983 2534 1519236000 2018.02.21 18:00 9.97516000 9.96522000 9.95986000 9.97562000 9.97520592 0.00668394 3490 1519237800 2018.02.21 18:30 9.96523000 9.96802000 9.96205000 9.97046000 9.97452155 0.00555803 1889 1519239600 2018.02.21 19:00 9.96820000 9.96627000 9.96435000 9.97031000 9.97373569 0.00550865 1119 1519241400 2018.02.21 19:30 9.96633000 9.96577000 9.96503000 9.96818000 9.97297705 0.00550136 1154 1519243200 2018.02.21 20:00 9.96577000 9.96881000 9.96375000 9.96972000 9.97258019 0.00545258 612 1519245000 2018.02.21 20:30 9.96881000 9.96815000 9.96616000 9.96977000 9.97215827 0.00540023 1236 1519246800 2018.02.21 21:00 9.96808000 9.96636000 9.96346000 9.96839000 9.97160605 0.00534318 3176 1519248600 2018.02.21 21:30 9.96648000 9.96689000 9.96250000 9.96791000 9.97115690 0.00539465 2991 1519250400 2018.02.21 22:00 9.96660000 9.96867000 9.96582000 9.97298000 9.97092005 0.00540314 3382 1519252200 2018.02.21 22:30 9.96856000 9.96997000 9.96522000 9.97018000 9.97082957 0.00534682 1171 1519254000 2018.02.21 23:00 9.96984000 9.97226000 9.96981000 9.97645000 9.97096580 0.00486105 597 1519255800 2018.02.21 23:30 9.97159000 9.97135000 9.97135000 9.97244000 9.97100239 0.00482386 889 1519257600 2018.02.22 00:00 9.97008000 9.97224000 9.96512000 9.97237000 9.97112026 0.00484537 77 1519259400 2018.02.22 00:30 9.96992000 9.97213000 9.96992000 9.97440000 9.97121643 0.00480091 201 1519261200 2018.02.22 01:00 9.97201000 9.97222000 9.97201000 9.97273000 9.97131201 0.00476032 83 1519263000 2018.02.22 01:30 9.97222000 9.97200000 9.97187000 9.97305000 9.97137753 0.00472368 138 1519264800 2018.02.22 02:00 9.97127000 9.97224000 9.97100000 9.97440000 9.97145967 0.00460917 332 1519266600 2018.02.22 02:30 9.97224000 9.97662000 9.97224000 9.97761000 9.97195113 0.00419010 355 1519268400 2018.02.22 03:00 9.97662000 9.97667000 9.97520000 9.97779000 9.97240055 0.00397709 331 1519270200 2018.02.22 03:30 9.97680000 9.98123000 9.97569000 9.98215000 9.97324145 0.00478665 640 1519272000 2018.02.22 04:00 9.98121000 9.98102000 9.98040000 9.98147000 9.97398226 0.00509228 254 1519273800 2018.02.22 04:30 9.98102000 9.98113000 9.98085000 9.98136000 9.97466300 0.00545293 121 1519275600 2018.02.22 05:00 9.98113000 9.98182000 9.98113000 9.98191000 9.97534462 0.00562780 100 1519277400 2018.02.22 05:30 9.98179000 9.98147000 9.97910000 9.98190000 9.97592799 0.00559173 377 1519279200 2018.02.22 06:00 9.98155000 9.98042000 9.97956000 9.98155000 9.97635580 0.00560069 263 1519281000 2018.02.22 06:30 9.98042000 9.97966000 9.97951000 9.98158000 9.97667048 0.00544182 319 1519282800 2018.02.22 07:00 9.97963000 9.97926000 9.97922000 9.98042000 9.97691710 0.00502887 262 1519284600 2018.02.22 07:30 9.97926000 9.98026000 9.97921000 9.98147000 9.97723548 0.00462844 302 1519286400 2018.02.22 08:00 9.98040000 9.97929000 9.97809000 9.98190000 9.97743114 0.00426936 797 1519288200 2018.02.22 08:30 9.97959000 9.97867000 9.97834000 9.98182000 9.97754913 0.00395137 684 1519290000 2018.02.22 09:00 9.97867000 9.98752000 9.97592000 9.98910000 9.97849874 0.00441530 1509 1519291800 2018.02.22 09:30 9.98740000 9.98701000 9.98201000 9.99364000 9.97930933 0.00458076 1945 1519293600 2018.02.22 10:00 9.98703000 9.99360000 9.98417000 9.99537000 9.98067035 0.00542697 1553 1519295400 2018.02.22 10:30 9.99368000 9.98480000 9.97861000 9.99725000 9.98106365 0.00520270 2111 1519297200 2018.02.22 11:00 9.98476000 9.99338000 9.98155000 9.99611000 9.98223664 0.00559650 2219 1519299000 2018.02.22 11:30 9.99355000 9.99032000 9.98480000 9.99479000 9.98300648 0.00546017 1507 1519300800 2018.02.22 12:00 9.99036000 9.99587000 9.99028000 10.00232000 9.98423158 0.00570792 1474 1519302600 2018.02.22 12:30 9.99579000 9.99920000 9.99018000 9.99980000 9.98565714 0.00646394 1321 1519304400 2018.02.22 13:00 9.99911000 9.99367000 9.99043000 10.00126000 9.98642027 0.00646584 1684 1519306200 2018.02.22 13:30 9.99367000 9.99864000 9.99195000 10.00361000 9.98758405 0.00703157 1928 1519308000 2018.02.22 14:00 9.99856000 9.99345000 9.99233000 10.00320000 9.98814272 0.00707143 1290 1519309800 2018.02.22 14:30 9.99328000 9.99217000 9.98802000 9.99588000 9.98852627 0.00699849 2120 1519311600 2018.02.22 15:00 9.99220000 10.00200000 9.98797000 10.00500000 9.98980948 0.00757869 2986 1519313400 2018.02.22 15:30 10.00184000 10.00640000 9.99841000 10.01116000 9.99138953 0.00838527 3508 1519315200 2018.02.22 16:00 10.00629000 10.00154000 9.99843000 10.01063000 9.99235624 0.00845302 3954 1519317000 2018.02.22 16:30 10.00146000 10.00264000 9.99191000 10.00649000 9.99333565 0.00838863 2809 1519318800 2018.02.22 17:00 10.00253000 10.00763000 10.00198000 10.01196000 9.99469701 0.00850583 3666 1519320600 2018.02.22 17:30 10.00754000 10.01336000 9.99845000 10.01404000 9.99647444 0.00901217 3119 1519322400 2018.02.22 18:00 10.01346000 10.01275000 10.00761000 10.01800000 9.99802449 0.00901698 3958 1519324200 2018.02.22 18:30 10.01267000 10.01474000 10.00602000 10.01784000 9.99961645 0.00880097 2235 1519326000 2018.02.22 19:00 10.01458000 10.01127000 10.00504000 10.01502000 10.00072631 0.00882772 1621 1519327800 2018.02.22 19:30 10.01117000 10.00936000 10.00793000 10.01571000 10.00154857 0.00852870 1992 1519329600 2018.02.22 20:00 10.00947000 10.00684000 10.00436000 10.00965000 10.00205251 0.00844281 1996 1519331400 2018.02.22 20:30 10.00694000 10.00757000 10.00393000 10.00910000 10.00257799 0.00758811 1354 1519333200 2018.02.22 21:00 10.00762000 10.00982000 10.00755000 10.01133000 10.00326770 0.00743155 966 1519335000 2018.02.22 21:30 10.00968000 10.01066000 10.00940000 10.01132000 10.00397173 0.00695472 1264 1519336800 2018.02.22 22:00 10.01076000 10.00927000 10.00825000 10.01225000 10.00447633 0.00674955 676 1519338600 2018.02.22 22:30 10.00932000 10.00890000 10.00539000 10.01478000 10.00489763 0.00665919 900 1519340400 2018.02.22 23:00 10.00880000 10.01079000 10.00551000 10.01374000 10.00545881 0.00618915 463 1519342200 2018.02.22 23:30 10.01019000 10.00259000 10.00259000 10.01019000 10.00518559 0.00609412 164 1519344000 2018.02.23 00:00 10.00000000 10.00077000 9.99409000 10.00645000 10.00476506 0.00574238 103 1519345800 2018.02.23 00:30 10.00163000 10.00639000 10.00150000 10.00730000 10.00491981 0.00492653 191 1519347600 2018.02.23 01:00 10.00639000 10.00756000 10.00324000 10.00898000 10.00517126 0.00476297 1273 1519349400 2018.02.23 01:30 10.00751000 10.00907000 10.00267000 10.00974000 10.00554257 0.00461268 1026 1519351200 2018.02.23 02:00 10.00907000 10.01171000 10.00693000 10.01173000 10.00612994 0.00436254 859 1519353000 2018.02.23 02:30 10.01171000 10.01280000 10.01141000 10.01411000 10.00676519 0.00414244 595 1519354800 2018.02.23 03:00 10.01280000 10.01227000 10.01077000 10.01280000 10.00728945 0.00401547 417 1519356600 2018.02.23 03:30 10.01227000 10.01147000 10.01117000 10.01290000 10.00768760 0.00369986 166 1519358400 2018.02.23 04:00 10.01147000 10.01197000 10.01110000 10.01277000 10.00809545 0.00349041 346 1519360200 2018.02.23 04:30 10.01197000 10.00973000 10.00890000 10.01270000 10.00825112 0.00313673 648 1519362000 2018.02.23 05:00 10.00974000 10.00983000 10.00951000 10.01024000 10.00840149 0.00305203 389 1519363800 2018.02.23 05:30 10.00985000 10.00983000 10.00968000 10.01141000 10.00853754 0.00303789 199 1519365600 2018.02.23 06:00 10.00983000 10.01002000 10.00983000 10.01012000 10.00867873 0.00300688 133 1519367400 2018.02.23 06:30 10.01000000 10.00982000 10.00920000 10.01029000 10.00878742 0.00298825 486 1519369200 2018.02.23 07:00 10.00982000 10.00900000 10.00820000 10.01120000 10.00880766 0.00297681 494 1519371000 2018.02.23 07:30 10.00900000 10.00422000 10.00399000 10.00911000 10.00837074 0.00316452 457 1519372800 2018.02.23 08:00 10.00422000 10.00113000 9.99861000 10.00560000 10.00768115 0.00363869 789 1519374600 2018.02.23 08:30 10.00231000 9.99838000 9.99547000 10.00441000 10.00679533 0.00433397 816 1519376400 2018.02.23 09:00 9.99811000 9.99816000 9.99670000 10.00422000 10.00597291 0.00482489 1276 1519378200 2018.02.23 09:30 9.99816000 10.00349000 9.99815000 10.00422000 10.00573645 0.00487211 2218 1519380000 2018.02.23 10:00 10.00333000 10.00617000 10.00243000 10.00670000 10.00577774 0.00472834 1798 1519381800 2018.02.23 10:30 10.00609000 10.04107000 9.99829000 10.04615000 10.00913890 0.00846545 3275 1519383600 2018.02.23 11:00 10.04096000 10.06075000 10.03356000 10.06215000 10.01405425 0.01415348 2337 1519385400 2018.02.23 11:30 10.06075000 10.03560000 10.03014000 10.06106000 10.01610622 0.01514280 2865 1519387200 2018.02.23 12:00 10.03577000 10.03593000 10.03308000 10.04853000 10.01799420 0.01604080 2177 1519389000 2018.02.23 12:30 10.03601000 10.03360000 10.02958000 10.04436000 10.01948047 0.01665520 1989 1519390800 2018.02.23 13:00 10.03360000 10.03825000 10.03165000 10.04130000 10.02126804 0.01745728 2030 1519392600 2018.02.23 13:30 10.03815000 10.04276000 10.03697000 10.04516000 10.02331490 0.01840197 1261 1519394400 2018.02.23 14:00 10.04268000 10.05728000 10.03986000 10.05787000 10.02654967 0.02041885 2297 1519396200 2018.02.23 14:30 10.05732000 10.05625000 10.05316000 10.06596000 10.02937827 0.02178386 1949 1519398000 2018.02.23 15:00 10.05609000 10.05554000 10.05102000 10.06250000 10.03186986 0.02271279 3422 1519399800 2018.02.23 15:30 10.05508000 10.05161000 10.04722000 10.05814000 10.03374988 0.02304809 2694 1519401600 2018.02.23 16:00 10.05153000 10.06132000 10.04959000 10.06155000 10.03637560 0.02382362 2184 1519403400 2018.02.23 16:30 10.06141000 10.04807000 10.04620000 10.06213000 10.03748936 0.02345822 2857 1519405200 2018.02.23 17:00 10.04815000 10.04893000 10.04436000 10.05049000 10.03857894 0.02291732 2363 1519407000 2018.02.23 17:30 10.04902000 10.04536000 10.04536000 10.05657000 10.03922476 0.02173124 2545 1519408800 2018.02.23 18:00 10.04528000 10.04381000 10.03990000 10.04753000 10.03966145 0.02004734 2963 1519410600 2018.02.23 18:30 10.04381000 10.03741000 10.03110000 10.04410000 10.03944702 0.01780904 2007 1519412400 2018.02.23 19:00 10.03720000 10.03580000 10.03186000 10.03882000 10.03909969 0.01531194 1571 1519414200 2018.02.23 19:30 10.03608000 10.03855000 10.03493000 10.03952000 10.03904734 0.01309781 1099 1519416000 2018.02.23 20:00 10.03846000 10.03807000 10.03561000 10.04358000 10.03895426 0.01089618 2228 1519417800 2018.02.23 20:30 10.03843000 10.03398000 10.03376000 10.04161000 10.03848052 0.01120889 1932 1519419600 2018.02.23 21:00 10.03409000 10.04298000 10.03408000 10.04440000 10.03890904 0.00986210 1615 1519421400 2018.02.23 21:30 10.04288000 10.04147000 10.04013000 10.04720000 10.03915294 0.00971842 1087 1519423200 2018.02.23 22:00 10.04122000 10.03997000 10.03404000 10.04587000 10.03923076 0.00965027 823 1519425000 2018.02.23 22:30 10.04007000 10.04869000 10.03974000 10.05516000 10.04013164 0.00926734 2768 1519426800 2018.02.23 23:00 10.04810000 10.04354000 10.03960000 10.05159000 10.04045624 0.00910288 1755 1519428600 2018.02.23 23:30 10.04372000 10.03981000 10.03959000 10.04920000 10.04039470 0.00912321 328 1519603200 2018.02.26 00:00 10.02890000 10.02995000 10.02678000 10.05753000 10.03939996 0.00909419 382 1519605000 2018.02.26 00:30 10.02966000 10.04703000 10.02762000 10.04859000 10.04012663 0.00811486 2833 1519606800 2018.02.26 01:00 10.04703000 10.05037000 10.04526000 10.05218000 10.04110219 0.00734225 671 1519608600 2018.02.26 01:30 10.05058000 10.05069000 10.04243000 10.05150000 10.04201532 0.00705851 623 1519610400 2018.02.26 02:00 10.05097000 10.04348000 10.04129000 10.05303000 10.04215481 0.00558650 1262 1519612200 2018.02.26 02:30 10.04326000 10.04108000 10.03836000 10.04962000 10.04205245 0.00543194 973 1519614000 2018.02.26 03:00 10.04135000 10.04061000 10.04002000 10.04210000 10.04191507 0.00521042 363 1519615800 2018.02.26 03:30 10.04061000 10.03900000 10.03888000 10.04230000 10.04163745 0.00516948 892 1519617600 2018.02.26 04:00 10.03897000 10.04426000 10.03775000 10.04492000 10.04188721 0.00520038 486 1519619400 2018.02.26 04:30 10.04425000 10.04300000 10.04260000 10.05017000 10.04199319 0.00511587 592 1519621200 2018.02.26 05:00 10.04300000 10.04223000 10.04164000 10.04463000 10.04201575 0.00492546 728 1519623000 2018.02.26 05:30 10.04212000 10.03706000 10.03535000 10.04271000 10.04154377 0.00499666 584 1519624800 2018.02.26 06:00 10.03706000 10.03957000 10.03670000 10.04030000 10.04135579 0.00497411 350 1519626600 2018.02.26 06:30 10.03956000 10.03910000 10.03788000 10.04070000 10.04114095 0.00476263 246 1519628400 2018.02.26 07:00 10.03960000 10.03945000 10.03807000 10.04087000 10.04097991 0.00479217 347 1519630200 2018.02.26 07:30 10.03930000 10.03910000 10.03854000 10.04166000 10.04080087 0.00484675 460 1519632000 2018.02.26 08:00 10.03879000 10.03910000 10.03832000 10.04000000 10.04063888 0.00489583 704 1519633800 2018.02.26 08:30 10.03971000 10.04051000 10.03904000 10.04543000 10.04062661 0.00455510 609 1519635600 2018.02.26 09:00 10.04040000 10.03570000 10.03338000 10.04385000 10.04015741 0.00470747 1359 1519637400 2018.02.26 09:30 10.03559000 10.03633000 10.02324000 10.03651000 10.03979289 0.00485254 2349 1519639200 2018.02.26 10:00 10.03635000 10.02575000 10.01981000 10.03635000 10.03845547 0.00571844 1406 1519641000 2018.02.26 10:30 10.02575000 10.01882000 10.01836000 10.02693000 10.03658543 0.00740338 1335 1519642800 2018.02.26 11:00 10.01893000 10.03487000 10.01851000 10.03704000 10.03642206 0.00678999 2704 1519644600 2018.02.26 11:30 10.03460000 10.04114000 10.03230000 10.04300000 10.03687138 0.00598455 1877 1519646400 2018.02.26 12:00 10.04106000 10.04677000 10.03893000 10.04932000 10.03781411 0.00607996 1983 1519648200 2018.02.26 12:30 10.04685000 10.03940000 10.03749000 10.04697000 10.03796515 0.00604138 1874 1519650000 2018.02.26 13:00 10.03932000 10.03670000 10.03037000 10.04389000 10.03784466 0.00601877 1634 1519651800 2018.02.26 13:30 10.03676000 10.03730000 10.03660000 10.04266000 10.03779278 0.00601437 1505 1519653600 2018.02.26 14:00 10.03739000 10.04185000 10.03495000 10.04367000 10.03817919 0.00592749 2270 1519655400 2018.02.26 14:30 10.04174000 10.03422000 10.03037000 10.04424000 10.03780212 0.00584783 1576 1519657200 2018.02.26 15:00 10.03425000 10.04107000 10.03385000 10.05465000 10.03811335 0.00585050 2912 1519659000 2018.02.26 15:30 10.04115000 10.03926000 10.03911000 10.05739000 10.03822255 0.00586755 3523 1519660800 2018.02.26 16:00 10.03934000 10.03643000 10.03469000 10.04267000 10.03805183 0.00584454 1850 1519662600 2018.02.26 16:30 10.03653000 10.03924000 10.03228000 10.04075000 10.03816499 0.00586439 3549 1519664400 2018.02.26 17:00 10.03903000 10.04563000 10.03767000 10.04802000 10.03887594 0.00621317 3424 1519666200 2018.02.26 17:30 10.04570000 10.03205000 10.03015000 10.04837000 10.03822585 0.00624927 2928 1519668000 2018.02.26 18:00 10.03218000 10.03546000 10.03174000 10.04327000 10.03796244 0.00622749 4232 1519669800 2018.02.26 18:30 10.03546000 10.03498000 10.03184000 10.03710000 10.03767840 0.00618354 5023 1519671600 2018.02.26 19:00 10.03500000 10.03091000 10.02924000 10.03530000 10.03703379 0.00625380 2468 1519673400 2018.02.26 19:30 10.03092000 10.03239000 10.02631000 10.03308000 10.03659152 0.00629541 2517 1519675200 2018.02.26 20:00 10.03210000 10.03090000 10.02806000 10.03285000 10.03604947 0.00596125 1113 1519677000 2018.02.26 20:30 10.03098000 10.03312000 10.03048000 10.03785000 10.03577048 0.00467269 2276 1519678800 2018.02.26 21:00 10.03306000 10.03199000 10.03100000 10.03795000 10.03541043 0.00485306 1628 1519680600 2018.02.26 21:30 10.03201000 10.03678000 10.02992000 10.03891000 10.03554087 0.00465330 939 1519682400 2018.02.26 22:00 10.03678000 10.03475000 10.03213000 10.03877000 10.03546555 0.00393549 2353 1519684200 2018.02.26 22:30 10.03496000 10.03539000 10.03250000 10.03885000 10.03545835 0.00383698 1264 1519686000 2018.02.26 23:00 10.03561000 10.03961000 10.03097000 10.04011000 10.03585375 0.00388632 1379 1519687800 2018.02.26 23:30 10.03874000 10.03800000 10.03589000 10.03955000 10.03605815 0.00388958 736 1519689600 2018.02.27 00:00 10.03620000 10.03845000 10.03074000 10.03845000 10.03628595 0.00371505 594 1519691400 2018.02.27 00:30 10.03610000 10.03898000 10.03610000 10.03980000 10.03654252 0.00374505 942 1519693200 2018.02.27 01:00 10.03890000 10.03985000 10.03827000 10.04069000 10.03685752 0.00372251 1194 1519695000 2018.02.27 01:30 10.03992000 10.04045000 10.03648000 10.04350000 10.03719966 0.00383852 596 1519696800 2018.02.27 02:00 10.04082000 10.03996000 10.03910000 10.04695000 10.03746255 0.00394357 1655 1519698600 2018.02.27 02:30 10.03968000 10.04370000 10.03681000 10.04623000 10.03805659 0.00431701 1955 1519700400 2018.02.27 03:00 10.04370000 10.03756000 10.03645000 10.04507000 10.03800930 0.00395142 900 1519702200 2018.02.27 03:30 10.03751000 10.03923000 10.03673000 10.04520000 10.03812556 0.00377471 1394 1519704000 2018.02.27 04:00 10.03929000 10.03964000 10.03668000 10.04177000 10.03826979 0.00379497 1011 1519705800 2018.02.27 04:30 10.03957000 10.03752000 10.03728000 10.04060000 10.03819838 0.00370225 620 1519707600 2018.02.27 05:00 10.03765000 10.03732000 10.03662000 10.04036000 10.03811473 0.00330794 613 1519709400 2018.02.27 05:30 10.03734000 10.03725000 10.03631000 10.03764000 10.03803237 0.00304146 404 1519711200 2018.02.27 06:00 10.03726000 10.03700000 10.03637000 10.03755000 10.03793405 0.00259415 546 1519713000 2018.02.27 06:30 10.03690000 10.03762000 10.03669000 10.03856000 10.03790414 0.00236300 476 1519714800 2018.02.27 07:00 10.03762000 10.03868000 10.03726000 10.03891000 10.03797803 0.00194913 378 1519716600 2018.02.27 07:30 10.03874000 10.03893000 10.03731000 10.03924000 10.03806870 0.00192022 405 1519718400 2018.02.27 08:00 10.03893000 10.03783000 10.03676000 10.03903000 10.03804596 0.00177941 796 1519720200 2018.02.27 08:30 10.03896000 10.04135000 10.03874000 10.04167000 10.03836063 0.00170050 473 1519722000 2018.02.27 09:00 10.04135000 10.05235000 10.04121000 10.05256000 10.03969295 0.00333397 1601 1519723800 2018.02.27 09:30 10.05224000 10.04601000 10.04599000 10.05778000 10.04029458 0.00360264 2195 1519725600 2018.02.27 10:00 10.04602000 10.06086000 10.04550000 10.06181000 10.04225319 0.00588381 2031 1519727400 2018.02.27 10:30 10.06073000 10.07682000 10.05890000 10.07835000 10.04554527 0.00998852 1945 1519729200 2018.02.27 11:00 10.07686000 10.06875000 10.06489000 10.07971000 10.04775524 0.01161181 1756 1519731000 2018.02.27 11:30 10.06861000 10.07478000 10.05883000 10.07769000 10.05032903 0.01354729 2080 1519732800 2018.02.27 12:00 10.07480000 10.07997000 10.07450000 10.09443000 10.05315198 0.01556619 2883 1519734600 2018.02.27 12:30 10.07989000 10.08129000 10.07913000 10.08449000 10.05583179 0.01735793 1452 1519736400 2018.02.27 13:00 10.08121000 10.07707000 10.07455000 10.08271000 10.05785448 0.01807472 1628 1519738200 2018.02.27 13:30 10.07698000 10.08420000 10.07127000 10.08443000 10.06036357 0.01919322 1781 1519740000 2018.02.27 14:00 10.08424000 10.07638000 10.07610000 10.09302000 10.06188895 0.01936671 2378 1519741800 2018.02.27 14:30 10.07648000 10.07490000 10.07363000 10.07756000 10.06312809 0.01910744 1746 1519743600 2018.02.27 15:00 10.07497000 10.07632000 10.07410000 10.08084000 10.06438447 0.01871196 1879 1519745400 2018.02.27 15:30 10.07561000 10.07340000 10.07138000 10.08171000 10.06524309 0.01796360 4235 1519747200 2018.02.27 16:00 10.07340000 10.07553000 10.06135000 10.08030000 10.06622279 0.01709315 3830 1519749000 2018.02.27 16:30 10.07541000 10.06264000 10.06079000 10.08140000 10.06588158 0.01584700 3788 1519750800 2018.02.27 17:00 10.06264000 10.06159000 10.05203000 10.07199000 10.06547285 0.01467499 3793 1519752600 2018.02.27 17:30 10.06149000 10.06262000 10.05531000 10.06782000 10.06520115 0.01347466 5554 1519754400 2018.02.27 18:00 10.06276000 10.05760000 10.05723000 10.06742000 10.06447723 0.01232450 4129 1519756200 2018.02.27 18:30 10.05760000 10.06553000 10.05714000 10.06563000 10.06457750 0.01114550 2374 1519758000 2018.02.27 19:00 10.06553000 10.06038000 10.05787000 10.06805000 10.06417774 0.01104483 3559 1519759800 2018.02.27 19:30 10.06024000 10.06373000 10.05848000 10.06449000 10.06413509 0.01029828 2042 1519761600 2018.02.27 20:00 10.06384000 10.06236000 10.06155000 10.06639000 10.06396604 0.01039017 1526 1519763400 2018.02.27 20:30 10.06240000 10.05944000 10.05883000 10.06392000 10.06353499 0.01029761 1238 1519765200 2018.02.27 21:00 10.05934000 10.06425000 10.05897000 10.06465000 10.06360308 0.01019175 927 1519767000 2018.02.27 21:30 10.06416000 10.06726000 10.06374000 10.07054000 10.06395136 0.00971757 912 1519768800 2018.02.27 22:00 10.06785000 10.06750000 10.06448000 10.06996000 10.06428933 0.00889583 1239 1519770600 2018.02.27 22:30 10.06740000 10.06944000 10.06399000 10.06987000 10.06477987 0.00790610 1445 1519772400 2018.02.27 23:00 10.06954000 10.06197000 10.06010000 10.06979000 10.06451226 0.00753638 1225 1519774200 2018.02.27 23:30 10.06142000 10.05982000 10.05804000 10.06438000 10.06406538 0.00633765 897 1519776000 2018.02.28 00:00 10.05610000 10.05756000 10.05418000 10.05888000 10.06344582 0.00603980 51 1519777800 2018.02.28 00:30 10.05557000 10.05885000 10.05510000 10.06061000 10.06300812 0.00565623 2571 1519779600 2018.02.28 01:00 10.05803000 10.05752000 10.05644000 10.06320000 10.06248544 0.00503719 4472 1519781400 2018.02.28 01:30 10.05752000 10.05637000 10.05591000 10.05982000 10.06190302 0.00466445 860 1519783200 2018.02.28 02:00 10.05659000 10.05837000 10.05619000 10.05873000 10.06156654 0.00361940 635 1519785000 2018.02.28 02:30 10.05840000 10.05733000 10.05549000 10.06162000 10.06116306 0.00374544 855 1519786800 2018.02.28 03:00 10.05740000 10.05890000 10.05595000 10.06220000 10.06094753 0.00379447 1512 1519788600 2018.02.28 03:30 10.05816000 10.06018000 10.05774000 10.06310000 10.06087443 0.00378583 860 1519790400 2018.02.28 04:00 10.06018000 10.05813000 10.05805000 10.06067000 10.06061306 0.00379931 401 1519792200 2018.02.28 04:30 10.05805000 10.05496000 10.05389000 10.06116000 10.06007467 0.00390186 943 1519794000 2018.02.28 05:00 10.05496000 10.06320000 10.05395000 10.06320000 10.06037232 0.00391550 1400 1519795800 2018.02.28 05:30 10.06276000 10.06216000 10.05741000 10.06480000 10.06054258 0.00384940 1283 1519797600 2018.02.28 06:00 10.06216000 10.05936000 10.05883000 10.06410000 10.06042995 0.00384119 1004 1519799400 2018.02.28 06:30 10.05936000 10.06356000 10.05927000 10.06396000 10.06072805 0.00387856 316 1519801200 2018.02.28 07:00 10.06373000 10.06143000 10.05820000 10.06416000 10.06079490 0.00380220 469 1519803000 2018.02.28 07:30 10.06148000 10.06068000 10.06059000 10.06310000 10.06078396 0.00351543 566 1519804800 2018.02.28 08:00 10.06038000 10.06201000 10.05960000 10.06289000 10.06090073 0.00321774 1230 1519806600 2018.02.28 08:30 10.06303000 10.05895000 10.05895000 10.06405000 10.06071494 0.00253703 813 1519808400 2018.02.28 09:00 10.05860000 10.06070000 10.05627000 10.06235000 10.06071352 0.00252078 2807 1519810200 2018.02.28 09:30 10.06048000 10.06704000 10.06040000 10.06950000 10.06131604 0.00311506 1965 1519812000 2018.02.28 10:00 10.06696000 10.06105000 10.05571000 10.06738000 10.06129070 0.00298958 3163 1519813800 2018.02.28 10:30 10.05951000 10.05825000 10.05524000 10.08490000 10.06100111 0.00290563 2999 1519815600 2018.02.28 11:00 10.05833000 10.07009000 10.05727000 10.07088000 10.06186672 0.00365356 2269 1519817400 2018.02.28 11:30 10.07005000 10.07346000 10.06828000 10.07414000 10.06297084 0.00453959 2225 1519819200 2018.02.28 12:00 10.07333000 10.07313000 10.06990000 10.07358000 10.06393838 0.00520409 2144 1519821000 2018.02.28 12:30 10.07313000 10.08903000 10.07307000 10.08982000 10.06632806 0.00791744 2047 1519822800 2018.02.28 13:00 10.08884000 10.08600000 10.08006000 10.08934000 10.06820158 0.00933442 1871 1519824600 2018.02.28 13:30 10.08608000 10.09453000 10.08581000 10.09528000 10.07070905 0.01146553 1674 1519826400 2018.02.28 14:00 10.09467000 10.10334000 10.09262000 10.10412000 10.07381676 0.01400555 2353 1519828200 2018.02.28 14:30 10.10343000 10.08839000 10.08755000 10.10474000 10.07520468 0.01411545 1782 1519830000 2018.02.28 15:00 10.08858000 10.09289000 10.08733000 10.09474000 10.07688900 0.01484224 2381 1519831800 2018.02.28 15:30 10.09148000 10.08599000 10.08480000 10.09459000 10.07775576 0.01483991 3018 1519833600 2018.02.28 16:00 10.08592000 10.09890000 10.08517000 10.10115000 10.07976950 0.01545683 3548 1519835400 2018.02.28 16:30 10.09882000 10.11076000 10.09748000 10.13960000 10.08272098 0.01714500 3062 1519837200 2018.02.28 17:00 10.11120000 10.10875000 10.10637000 10.12843000 10.08519993 0.01799500 2866 1519839000 2018.02.28 17:30 10.10889000 10.10197000 10.10052000 10.13397000 10.08679708 0.01788177 4210 1519840800 2018.02.28 18:00 10.10188000 10.10029000 10.09748000 10.11024000 10.08808212 0.01750798 4511 1519842600 2018.02.28 18:30 10.10037000 10.09879000 10.09375000 10.10357000 10.08910192 0.01657629 2380 1519844400 2018.02.28 19:00 10.09878000 10.09933000 10.09357000 10.10267000 10.09007602 0.01557477 2115 1519846200 2018.02.28 19:30 10.09927000 10.09779000 10.09358000 10.09944000 10.09081069 0.01483918 1319 1519848000 2018.02.28 20:00 10.09765000 10.10101000 10.09710000 10.10321000 10.09178205 0.01343357 1270 1519849800 2018.02.28 20:30 10.10101000 10.10371000 10.10067000 10.10733000 10.09291804 0.01130558 1223 1519851600 2018.02.28 21:00 10.10383000 10.10054000 10.09633000 10.10428000 10.09364394 0.01007695 940 1519853400 2018.02.28 21:30 10.10060000 10.10411000 10.10060000 10.10837000 10.09464071 0.00900168 1071 1519855200 2018.02.28 22:00 10.10421000 10.10781000 10.09781000 10.10793000 10.09589493 0.00761351 1676 1519857000 2018.02.28 22:30 10.10771000 10.10943000 10.10267000 10.11520000 10.09718398 0.00752186 1741 1519858800 2018.02.28 23:00 10.10936000 10.11075000 10.10556000 10.11214000 10.09847599 0.00717312 1586 1519860600 2018.02.28 23:30 10.10963000 10.10808000 10.10589000 10.11210000 10.09939065 0.00709585 672 1519862400 2018.03.01 00:00 10.10270000 10.10834000 10.10255000 10.10842000 10.10024297 0.00707504 102 1519864200 2018.03.01 00:30 10.10820000 10.10793000 10.10691000 10.10847000 10.10097507 0.00653394 86 1519866000 2018.03.01 01:00 10.10767000 10.10935000 10.10680000 10.10953000 10.10177268 0.00626497 211 1519867800 2018.03.01 01:30 10.10936000 10.10920000 10.10750000 10.10938000 10.10248005 0.00507065 162 1519869600 2018.03.01 02:00 10.10920000 10.11040000 10.10791000 10.11050000 10.10323433 0.00493410 120 1519871400 2018.03.01 02:30 10.11040000 10.11360000 10.10802000 10.11750000 10.10422153 0.00482396 1421 1519873200 2018.03.01 03:00 10.11370000 10.11310000 10.11132000 10.11440000 10.10506710 0.00492666 413 1519875000 2018.03.01 03:30 10.11310000 10.11330000 10.11163000 10.11410000 10.10585119 0.00507891 401 1519876800 2018.03.01 04:00 10.11330000 10.11284000 10.11265000 10.11580000 10.10651679 0.00506401 1034 1519878600 2018.03.01 04:30 10.11278000 10.11252000 10.11245000 10.11387000 10.10708852 0.00484603 420 1519880400 2018.03.01 05:00 10.11247000 10.11339000 10.11234000 10.11393000 10.10768866 0.00461451 254 1519882200 2018.03.01 05:30 10.11337000 10.11326000 10.11206000 10.11343000 10.10821927 0.00408593 181 1519884000 2018.03.01 06:00 10.11324000 10.10954000 10.10948000 10.11339000 10.10834505 0.00372316 518 1519885800 2018.03.01 06:30 10.10972000 10.10637000 10.10496000 10.10998000 10.10815695 0.00367767 546 1519887600 2018.03.01 07:00 10.10627000 10.10709000 10.10590000 10.10796000 10.10805534 0.00332721 193 1519889400 2018.03.01 07:30 10.10709000 10.10720000 10.10694000 10.10740000 10.10797388 0.00326812 78 1519891200 2018.03.01 08:00 10.10720000 10.10653000 10.10653000 10.10775000 10.10783636 0.00337493 240 1519893000 2018.03.01 08:30 10.10718000 10.10625000 10.10488000 10.10887000 10.10768528 0.00347147 693 1519894800 2018.03.01 09:00 10.10618000 10.10408000 10.10301000 10.11258000 10.10734192 0.00369822 2970 1519896600 2018.03.01 09:30 10.10408000 10.10169000 10.09649000 10.11062000 10.10680364 0.00420041 2407 1519898400 2018.03.01 10:00 10.10170000 10.09490000 10.09013000 10.10832000 10.10566996 0.00547994 2285 1519900200 2018.03.01 10:30 10.09499000 10.08243000 10.08117000 10.09533000 10.10345663 0.00831407 2387 1519902000 2018.03.01 11:00 10.08260000 10.09453000 10.08118000 10.09803000 10.10260648 0.00880100 3098 1519903800 2018.03.01 11:30 10.09453000 10.10950000 10.09379000 10.11567000 10.10326300 0.00853306 2887 1519905600 2018.03.01 12:00 10.10943000 10.10566000 10.10514000 10.12492000 10.10349129 0.00831735 1842 1519907400 2018.03.01 12:30 10.10556000 10.10759000 10.10492000 10.11364000 10.10388164 0.00793938 1904 1519909200 2018.03.01 13:00 10.10756000 10.10109000 10.10085000 10.10772000 10.10361577 0.00775238 1902 1519911000 2018.03.01 13:30 10.10092000 10.09807000 10.09473000 10.10392000 10.10308760 0.00764200 1264 1519912800 2018.03.01 14:00 10.09816000 10.10530000 10.09524000 10.10681000 10.10329831 0.00730767 2358 1519914600 2018.03.01 14:30 10.10539000 10.11890000 10.10450000 10.12069000 10.10478418 0.00771082 2717 1519916400 2018.03.01 15:00 10.11898000 10.10963000 10.10960000 10.11977000 10.10524569 0.00757767 1613 1519918200 2018.03.01 15:30 10.10983000 10.09830000 10.09810000 10.11490000 10.10458420 0.00742007 2333 1519920000 2018.03.01 16:00 10.09810000 10.10362000 10.09295000 10.10362000 10.10449237 0.00732622 2551 1519921800 2018.03.01 16:30 10.10372000 10.11134000 10.10037000 10.11270000 10.10514452 0.00757101 3880 1519923600 2018.03.01 17:00 10.11021000 10.09940000 10.09451000 10.11152000 10.10459743 0.00755397 4735 1519925400 2018.03.01 17:30 10.09948000 10.09340000 10.08544000 10.10463000 10.10353100 0.00773902 3368 1519927200 2018.03.01 18:00 10.09348000 10.09699000 10.08999000 10.10396000 10.10290805 0.00776072 3160 1519929000 2018.03.01 18:30 10.09713000 10.09116000 10.08883000 10.10078000 10.10178919 0.00802505 3368 1519930800 2018.03.01 19:00 10.09118000 10.09610000 10.09013000 10.10099000 10.10124736 0.00807305 2176 1519932600 2018.03.01 19:30 10.09596000 10.10526000 10.09468000 10.10646000 10.10162952 0.00813532 1867 1519934400 2018.03.01 20:00 10.10516000 10.10829000 10.10367000 10.11415000 10.10226385 0.00814173 2911 1519936200 2018.03.01 20:30 10.10841000 10.11069000 10.10503000 10.11655000 10.10306634 0.00701743 1922 1519938000 2018.03.01 21:00 10.11011000 10.10220000 10.09976000 10.11323000 10.10298383 0.00676294 3373 1519939800 2018.03.01 21:30 10.10259000 10.10259000 10.09971000 10.10812000 10.10294632 0.00660648 3115 1519941600 2018.03.01 22:00 10.10269000 10.10817000 10.10017000 10.11469000 10.10344382 0.00666583 2282 1519943400 2018.03.01 22:30 10.10742000 10.11790000 10.10680000 10.12160000 10.10482060 0.00738967 2079 1519945200 2018.03.01 23:00 10.11790000 10.11713000 10.11330000 10.12310000 10.10599292 0.00794310 1466 1519947000 2018.03.01 23:30 10.11620000 10.11569000 10.11313000 10.11862000 10.10691645 0.00813812 486 1519948800 2018.03.02 00:00 10.11340000 10.11505000 10.11340000 10.12050000 10.10769108 0.00844309 576 1519950600 2018.03.02 00:30 10.11493000 10.11516000 10.11442000 10.11525000 10.10840240 0.00841678 174 1519952400 2018.03.02 01:00 10.11516000 10.11535000 10.11421000 10.11920000 10.10906408 0.00874909 392 1519954200 2018.03.02 01:30 10.11533000 10.11531000 10.11442000 10.11690000 10.10965893 0.00868710 226 1519956000 2018.03.02 02:00 10.11531000 10.11783000 10.11451000 10.11945000 10.11043712 0.00897532 325 1519957800 2018.03.02 02:30 10.11777000 10.11378000 10.11326000 10.11886000 10.11075549 0.00909993 495 1519959600 2018.03.02 03:00 10.11378000 10.11899000 10.11283000 10.11915000 10.11153973 0.00912975 428 1519961400 2018.03.02 03:30 10.11907000 10.12156000 10.11892000 10.12225000 10.11249404 0.00867603 1280 1519963200 2018.03.02 04:00 10.12160000 10.11900000 10.11873000 10.12162000 10.11311366 0.00819510 545 1519965000 2018.03.02 04:30 10.11900000 10.12000000 10.11891000 10.12060000 10.11376950 0.00680227 1837 1519966800 2018.03.02 05:00 10.11995000 10.11968000 10.11955000 10.12445000 10.11433241 0.00569958 1800 1519968600 2018.03.02 05:30 10.11975000 10.12225000 10.11867000 10.12330000 10.11508646 0.00559650 436 1519970400 2018.03.02 06:00 10.12230000 10.12239000 10.11852000 10.12430000 10.11578204 0.00561576 1404 1519972200 2018.03.02 06:30 10.12239000 10.12251000 10.12190000 10.12370000 10.11642280 0.00569843 623 1519974000 2018.03.02 07:00 10.12260000 10.12260000 10.12253000 10.12338000 10.11701110 0.00487438 103 1519975800 2018.03.02 07:30 10.12260000 10.12137000 10.12100000 10.12343000 10.11742623 0.00368661 303 1519977600 2018.03.02 08:00 10.12110000 10.11453000 10.11243000 10.12212000 10.11715040 0.00321591 615 1519979400 2018.03.02 08:30 10.11593000 10.11844000 10.11545000 10.12271000 10.11727322 0.00317768 420 1519981200 2018.03.02 09:00 10.11849000 10.11766000 10.11283000 10.11849000 10.11731006 0.00316516 2396 1519983000 2018.03.02 09:30 10.11755000 10.11837000 10.11363000 10.12073000 10.11741100 0.00311362 1976 1519984800 2018.03.02 10:00 10.11833000 10.12341000 10.11744000 10.12776000 10.11798234 0.00311692 2135 1519986600 2018.03.02 10:30 10.12346000 10.13294000 10.12340000 10.13959000 10.11940688 0.00413201 2080 1519988400 2018.03.02 11:00 10.13294000 10.14234000 10.12924000 10.14609000 10.12159098 0.00626697 2604 1519990200 2018.03.02 11:30 10.14241000 10.14889000 10.14220000 10.15178000 10.12419089 0.00862419 1953 1519992000 2018.03.02 12:00 10.14910000 10.16182000 10.14772000 10.16473000 10.12777461 0.01221836 2253 1519993800 2018.03.02 12:30 10.16174000 10.14351000 10.11686000 10.16493000 10.12927322 0.01255402 4857 1519995600 2018.03.02 13:00 10.14362000 10.14602000 10.13834000 10.15333000 10.13086815 0.01315512 3054 1519997400 2018.03.02 13:30 10.14617000 10.14308000 10.14124000 10.15301000 10.13203119 0.01348279 1806 1519999200 2018.03.02 14:00 10.14334000 10.14679000 10.14109000 10.15300000 10.13343679 0.01380808 2024 1520001000 2018.03.02 14:30 10.14691000 10.15525000 10.14691000 10.15730000 10.13551424 0.01465988 1322 1520002800 2018.03.02 15:00 10.15536000 10.15681000 10.15391000 10.16632000 10.13754240 0.01533325 1971 1520004600 2018.03.02 15:30 10.15686000 10.15389000 10.15309000 10.16119000 10.13909932 0.01565738 2867 1520006400 2018.03.02 16:00 10.15374000 10.15712000 10.15366000 10.16200000 10.14081557 0.01601002 2359 1520008200 2018.03.02 16:30 10.15721000 10.17582000 10.15710000 10.17778000 10.14414933 0.01780908 3377 1520010000 2018.03.02 17:00 10.17568000 10.18136000 10.16943000 10.18293000 10.14769320 0.01959814 3031 1520011800 2018.03.02 17:30 10.18140000 10.19777000 10.17674000 10.19917000 10.15246242 0.02249837 3103 1520013600 2018.03.02 18:00 10.19784000 10.17814000 10.17321000 10.20074000 10.15490790 0.02203097 3998 1520015400 2018.03.02 18:30 10.17825000 10.17146000 10.16433000 10.18376000 10.15648429 0.02102991 3785 1520017200 2018.03.02 19:00 10.17126000 10.17567000 10.16443000 10.17702000 10.15831150 0.01980271 2081 1520019000 2018.03.02 19:30 10.17564000 10.17838000 10.17497000 10.18118000 10.16022279 0.01831286 1336 1520020800 2018.03.02 20:00 10.17847000 10.18082000 10.17700000 10.18269000 10.16218443 0.01697254 1691 1520022600 2018.03.02 20:30 10.18093000 10.17796000 10.17673000 10.18345000 10.16368686 0.01598803 1303 1520024400 2018.03.02 21:00 10.17812000 10.17745000 10.17692000 10.17969000 10.16499764 0.01547675 2035 1520026200 2018.03.02 21:30 10.17756000 10.17711000 10.17600000 10.17890000 10.16615120 0.01519994 2222 1520028000 2018.03.02 22:00 10.17711000 10.17480000 10.16861000 10.17794000 10.16697489 0.01524342 1707 1520029800 2018.03.02 22:30 10.17480000 10.16738000 10.16625000 10.17629000 10.16701347 0.01430776 1315 1520031600 2018.03.02 23:00 10.16747000 10.15838000 10.15837000 10.16778000 10.16619124 0.01381277 534 1520033400 2018.03.02 23:30 10.15820000 10.16008000 10.15523000 10.16193000 10.16560922 0.01307165 496 1520208000 2018.03.05 00:00 10.14405000 10.14954000 10.14405000 10.17150000 10.16407881 0.01351468 179 1520209800 2018.03.05 00:30 10.14971000 10.14660000 10.13896000 10.17515000 10.16241417 0.01469466 801 1520211600 2018.03.05 01:00 10.14434000 10.15120000 10.14434000 10.16967000 10.16134615 0.01539565 4364 1520213400 2018.03.05 01:30 10.15120000 10.15735000 10.14257000 10.16461000 10.16096556 0.01554231 2107 1520215200 2018.03.05 02:00 10.15727000 10.15888000 10.15637000 10.16303000 10.16076694 0.01563948 341 1520217000 2018.03.05 02:30 10.15894000 10.17540000 10.15757000 10.18537000 10.16216056 0.01485841 1181 1520218800 2018.03.05 03:00 10.17486000 10.17290000 10.17203000 10.17632000 10.16318337 0.01394345 281 1520220600 2018.03.05 03:30 10.17290000 10.17585000 10.17214000 10.17628000 10.16438971 0.01148125 225 1520222400 2018.03.05 04:00 10.17630000 10.17620000 10.17585000 10.18274000 10.16551450 0.01104988 408 1520224200 2018.03.05 04:30 10.17620000 10.17240000 10.16428000 10.17620000 10.16617026 0.01093562 551 1520226000 2018.03.05 05:00 10.17240000 10.16571000 10.16148000 10.17500000 10.16612643 0.01073424 598 1520227800 2018.03.05 05:30 10.16571000 10.17310000 10.15998000 10.17524000 10.16679058 0.01043185 1060 1520229600 2018.03.05 06:00 10.17310000 10.18192000 10.16531000 10.18203000 10.16823148 0.01050851 1375 1520231400 2018.03.05 06:30 10.18192000 10.18094000 10.18080000 10.18295000 10.16944181 0.01079914 287 1520233200 2018.03.05 07:00 10.18120000 10.17815000 10.17685000 10.18190000 10.17027116 0.01099057 279 1520235000 2018.03.05 07:30 10.17730000 10.17434000 10.16664000 10.17893000 10.17065867 0.01102435 862 1520236800 2018.03.05 08:00 10.17450000 10.17631000 10.16679000 10.18133000 10.17119689 0.01121713 1452 1520238600 2018.03.05 08:30 10.17752000 10.16489000 10.15902000 10.17992000 10.17059624 0.01109110 1231 1520240400 2018.03.05 09:00 10.16370000 10.15169000 10.13066000 10.17252000 10.16879564 0.01115058 4607 1520242200 2018.03.05 09:30 10.12150000 10.16242000 10.12150000 10.18535000 10.16818844 0.01100498 2372 1520244000 2018.03.05 10:00 10.16231000 10.16657000 10.16194000 10.18212000 10.16803430 0.01019124 3146 1520245800 2018.03.05 10:30 10.16695000 10.16938000 10.16024000 10.17539000 10.16816246 0.00898207 3001 1520247600 2018.03.05 11:00 10.16925000 10.17188000 10.16908000 10.18114000 10.16851651 0.00809840 2391 1520249400 2018.03.05 11:30 10.17198000 10.17645000 10.17002000 10.17870000 10.16927208 0.00767516 2104 1520251200 2018.03.05 12:00 10.17639000 10.16959000 10.16871000 10.17770000 10.16930236 0.00730486 1796 1520253000 2018.03.05 12:30 10.16951000 10.16156000 10.15815000 10.17214000 10.16856499 0.00759686 2305 1520254800 2018.03.05 13:00 10.16147000 10.16166000 10.15111000 10.16566000 10.16790738 0.00788673 2072 1520256600 2018.03.05 13:30 10.16157000 10.15689000 10.14616000 10.16280000 10.16685810 0.00835306 1582 1520258400 2018.03.05 14:00 10.15690000 10.16072000 10.15359000 10.16560000 10.16627352 0.00836298 1714 1520260200 2018.03.05 14:30 10.16069000 10.16934000 10.15930000 10.17152000 10.16656557 0.00819848 2027 1520262000 2018.03.05 15:00 10.16926000 10.16361000 10.16341000 10.17223000 10.16628408 0.00829598 1886 1520263800 2018.03.05 15:30 10.16384000 10.16378000 10.15991000 10.16500000 10.16604560 0.00823038 1577 1520265600 2018.03.05 16:00 10.16387000 10.16766000 10.16219000 10.17310000 10.16619935 0.00740806 1598 1520267400 2018.03.05 16:30 10.16758000 10.17910000 10.16758000 10.18143000 10.16742799 0.00715140 2642 1520269200 2018.03.05 17:00 10.18005000 10.18149000 10.17351000 10.18791000 10.16876722 0.00754797 2738 1520271000 2018.03.05 17:30 10.18140000 10.18734000 10.17753000 10.18996000 10.17053606 0.00883727 2567 1520272800 2018.03.05 18:00 10.18724000 10.18195000 10.17786000 10.18756000 10.17162310 0.00942195 3168 1520274600 2018.03.05 18:30 10.18212000 10.18083000 10.17665000 10.18451000 10.17249995 0.00978626 2854 1520276400 2018.03.05 19:00 10.18061000 10.17665000 10.17127000 10.18065000 10.17289519 0.00876135 2182 1520278200 2018.03.05 19:30 10.17675000 10.17829000 10.17329000 10.17904000 10.17340898 0.00864279 1397 1520280000 2018.03.05 20:00 10.17821000 10.18803000 10.17408000 10.18805000 10.17480146 0.00938337 1633 1520281800 2018.03.05 20:30 10.18803000 10.18264000 10.17970000 10.19104000 10.17554799 0.00964040 1527 1520283600 2018.03.05 21:00 10.18255000 10.18331000 10.17931000 10.18654000 10.17628723 0.00993910 1001 1520285400 2018.03.05 21:30 10.18321000 10.18118000 10.18079000 10.18671000 10.17675321 0.01012592 727 1520287200 2018.03.05 22:00 10.18127000 10.18550000 10.18099000 10.18821000 10.17758623 0.01039781 851 1520289000 2018.03.05 22:30 10.18534000 10.18644000 10.18330000 10.19013000 10.17842945 0.01014301 1636 1520290800 2018.03.05 23:00 10.18659000 10.18810000 10.18356000 10.18814000 10.17935045 0.00983436 485 1520292600 2018.03.05 23:30 10.18745000 10.19135000 10.18685000 10.19226000 10.18049327 0.00900583 432 1520294400 2018.03.06 00:00 10.18358000 10.18138000 10.18085000 10.18906000 10.18057772 0.00785511 92 1520296200 2018.03.06 00:30 10.18187000 10.18895000 10.18187000 10.19220000 10.18137508 0.00768431 275 1520298000 2018.03.06 01:00 10.18820000 10.18970000 10.18731000 10.19329000 10.18216793 0.00678827 426 1520299800 2018.03.06 01:30 10.18960000 10.19050000 10.18942000 10.19270000 10.18296146 0.00557948 343 1520301600 2018.03.06 02:00 10.19050000 10.18754000 10.17965000 10.19419000 10.18339751 0.00439416 927 1520303400 2018.03.06 02:30 10.18748000 10.19005000 10.18136000 10.19227000 10.18403108 0.00434644 1357 1520305200 2018.03.06 03:00 10.19005000 10.19089000 10.18930000 10.19357000 10.18468431 0.00440318 908 1520307000 2018.03.06 03:30 10.19089000 10.19115000 10.18588000 10.19403000 10.18530009 0.00449749 1432 1520308800 2018.03.06 04:00 10.19081000 10.19034000 10.18932000 10.19347000 10.18578008 0.00451215 579 1520310600 2018.03.06 04:30 10.19018000 10.18599000 10.18154000 10.19233000 10.18580007 0.00437175 782 1520312400 2018.03.06 05:00 10.18677000 10.18192000 10.18174000 10.18860000 10.18543054 0.00405619 663 1520314200 2018.03.06 05:30 10.18182000 10.18234000 10.18142000 10.19018000 10.18513621 0.00391305 639 1520316000 2018.03.06 06:00 10.18234000 10.18530000 10.18199000 10.18552000 10.18515181 0.00385294 420 1520317800 2018.03.06 06:30 10.18530000 10.18210000 10.18210000 10.18710000 10.18486116 0.00399758 308 1520319600 2018.03.06 07:00 10.18219000 10.18388000 10.18210000 10.18545000 10.18476771 0.00403317 469 1520321400 2018.03.06 07:30 10.18320000 10.18202000 10.18042000 10.18359000 10.18450603 0.00413737 288 1520323200 2018.03.06 08:00 10.18209000 10.18109000 10.18078000 10.18340000 10.18418069 0.00436906 1186 1520325000 2018.03.06 08:30 10.18226000 10.18306000 10.18069000 10.18372000 10.18407396 0.00440201 393 1520326800 2018.03.06 09:00 10.18320000 10.19462000 10.18315000 10.19723000 10.18507834 0.00445475 1750 1520328600 2018.03.06 09:30 10.19473000 10.19338000 10.19193000 10.19593000 10.18586898 0.00438302 1603 1520330400 2018.03.06 10:00 10.19346000 10.19779000 10.19327000 10.20500000 10.18700431 0.00475373 2674 1520332200 2018.03.06 10:30 10.19725000 10.19979000 10.19336000 10.20234000 10.18822200 0.00540557 2000 1520334000 2018.03.06 11:00 10.19979000 10.19024000 10.18658000 10.20808000 10.18841419 0.00541850 3495 1520335800 2018.03.06 11:30 10.19024000 10.18421000 10.18072000 10.19234000 10.18801379 0.00545554 2099 1520337600 2018.03.06 12:00 10.18436000 10.18805000 10.18207000 10.18981000 10.18801724 0.00545459 1217 1520339400 2018.03.06 12:30 10.18805000 10.19049000 10.18635000 10.19269000 10.18825274 0.00547239 2683 1520341200 2018.03.06 13:00 10.19027000 10.19258000 10.18639000 10.19494000 10.18866486 0.00555875 2020 1520343000 2018.03.06 13:30 10.19267000 10.19120000 10.18710000 10.19624000 10.18890630 0.00559304 2863 1520344800 2018.03.06 14:00 10.19123000 10.19605000 10.19007000 10.20212000 10.18958665 0.00591710 2184 1520346600 2018.03.06 14:30 10.19600000 10.19697000 10.19570000 10.20474000 10.19028983 0.00621416 1942 1520348400 2018.03.06 15:00 10.19695000 10.18328000 10.17801000 10.19741000 10.18962223 0.00601576 1985 1520350200 2018.03.06 15:30 10.18335000 10.18310000 10.18109000 10.18746000 10.18900106 0.00593531 1818 1520352000 2018.03.06 16:00 10.18320000 10.18014000 10.17855000 10.18446000 10.18815715 0.00621903 1729 1520353800 2018.03.06 16:30 10.18008000 10.19353000 10.17955000 10.19511000 10.18866885 0.00611593 4039 1520355600 2018.03.06 17:00 10.19316000 10.19134000 10.18804000 10.20252000 10.18892325 0.00601515 2908 1520357400 2018.03.06 17:30 10.19145000 10.19569000 10.18199000 10.19982000 10.18956770 0.00588990 2527 1520359200 2018.03.06 18:00 10.19569000 10.19769000 10.19365000 10.20203000 10.19034125 0.00570358 3474 1520361000 2018.03.06 18:30 10.19778000 10.19203000 10.19026000 10.20121000 10.19050208 0.00544434 1388 1520362800 2018.03.06 19:00 10.19209000 10.19050000 10.18865000 10.19366000 10.19050189 0.00536594 1301 1520364600 2018.03.06 19:30 10.19056000 10.19006000 10.18689000 10.19178000 10.19045980 0.00533409 520 1520366400 2018.03.06 20:00 10.18979000 10.18360000 10.18226000 10.19284000 10.18980649 0.00535102 1478 1520368200 2018.03.06 20:30 10.18360000 10.18295000 10.17984000 10.18641000 10.18915349 0.00512525 1365 1520370000 2018.03.06 21:00 10.18292000 10.18160000 10.18060000 10.18440000 10.18843411 0.00545184 1585 1520371800 2018.03.06 21:30 10.18125000 10.18113000 10.18060000 10.18170000 10.18773848 0.00573645 1117 1520373600 2018.03.06 22:00 10.18094000 10.17986000 10.17820000 10.18132000 10.18698815 0.00616406 364 1520375400 2018.03.06 22:30 10.17992000 10.18078000 10.17959000 10.18195000 10.18639690 0.00641069 511 1520377200 2018.03.06 23:00 10.18088000 10.18000000 10.17970000 10.18200000 10.18578767 0.00656034 388 1520379000 2018.03.06 23:30 10.17991000 10.17861000 10.17861000 10.18207000 10.18510408 0.00679703 797 1520380800 2018.03.07 00:00 10.17145000 10.18039000 10.17029000 10.18065000 10.18465512 0.00651705 100 1520382600 2018.03.07 00:30 10.18020000 10.18778000 10.17258000 10.18962000 10.18495273 0.00590273 452 1520384400 2018.03.07 01:00 10.18654000 10.19147000 10.18553000 10.19534000 10.18557342 0.00598094 1430 1520386200 2018.03.07 01:30 10.19137000 10.19010000 10.18795000 10.19380000 10.18600452 0.00599246 1536 1520388000 2018.03.07 02:00 10.19010000 10.20000000 10.18908000 10.20329000 10.18733743 0.00647242 1881 1520389800 2018.03.07 02:30 10.20000000 10.19626000 10.19124000 10.20211000 10.18818719 0.00665168 1122 1520391600 2018.03.07 03:00 10.19634000 10.19300000 10.18759000 10.19900000 10.18864556 0.00675171 1787 1520393400 2018.03.07 03:30 10.19302000 10.18600000 10.18540000 10.19447000 10.18839360 0.00654099 1341 1520395200 2018.03.07 04:00 10.18600000 10.18579000 10.18490000 10.18760000 10.18814564 0.00616216 695 1520397000 2018.03.07 04:30 10.18579000 10.18839000 10.18496000 10.19020000 10.18816891 0.00610753 1212 1520398800 2018.03.07 05:00 10.18834000 10.18960000 10.18831000 10.19060000 10.18830520 0.00613530 458 1520400600 2018.03.07 05:30 10.18960000 10.18950000 10.18758000 10.19090000 10.18841899 0.00616599 487 1520402400 2018.03.07 06:00 10.18893000 10.19350000 10.18884000 10.19574000 10.18890290 0.00631790 460 1520404200 2018.03.07 06:30 10.19360000 10.19570000 10.19062000 10.19750000 10.18955024 0.00653638 1147 1520406000 2018.03.07 07:00 10.19580000 10.19501000 10.19151000 10.19750000 10.19007022 0.00654124 889 1520407800 2018.03.07 07:30 10.19492000 10.20182000 10.19453000 10.20342000 10.19118925 0.00699595 1269 1520409600 2018.03.07 08:00 10.20182000 10.20293000 10.19658000 10.20330000 10.19230741 0.00725165 1591 1520411400 2018.03.07 08:30 10.20341000 10.20701000 10.20298000 10.21081000 10.19370766 0.00778281 833 1520413200 2018.03.07 09:00 10.20701000 10.20654000 10.20429000 10.21812000 10.19492979 0.00791879 2220 1520415000 2018.03.07 09:30 10.20665000 10.20605000 10.20462000 10.21342000 10.19598886 0.00761183 1983 1520416800 2018.03.07 10:00 10.20593000 10.20531000 10.20122000 10.21045000 10.19687658 0.00718455 2542 1520418600 2018.03.07 10:30 10.20548000 10.21488000 10.20548000 10.21492000 10.19859119 0.00814854 2283 1520420400 2018.03.07 11:00 10.21464000 10.21255000 10.21095000 10.21862000 10.19992060 0.00877227 3068 1520422200 2018.03.07 11:30 10.21252000 10.20939000 10.20931000 10.21586000 10.20082245 0.00889703 1223 1520424000 2018.03.07 12:00 10.20939000 10.20609000 10.20388000 10.21451000 10.20132412 0.00907326 1443 1520425800 2018.03.07 12:30 10.20609000 10.22461000 10.20578000 10.22510000 10.20354183 0.01076629 1855 1520427600 2018.03.07 13:00 10.22434000 10.23031000 10.22137000 10.23265000 10.20609118 0.01255964 1631 1520429400 2018.03.07 13:30 10.23031000 10.22974000 10.22746000 10.23311000 10.20834344 0.01329294 1203 1520431200 2018.03.07 14:00 10.22974000 10.22947000 10.22608000 10.23224000 10.21035550 0.01354114 1350 1520433000 2018.03.07 14:30 10.22947000 10.22909000 10.22603000 10.24562000 10.21213974 0.01360031 1599 1520434800 2018.03.07 15:00 10.22922000 10.22048000 10.21793000 10.23860000 10.21293405 0.01289504 1802 1520436600 2018.03.07 15:30 10.22048000 10.22635000 10.21941000 10.23045000 10.21421176 0.01228700 2426 1520438400 2018.03.07 16:00 10.22651000 10.22295000 10.22051000 10.22901000 10.21504397 0.01160577 1763 1520440200 2018.03.07 16:30 10.22283000 10.21407000 10.20943000 10.22400000 10.21495121 0.01076953 4786 1520442000 2018.03.07 17:00 10.21395000 10.20869000 10.20602000 10.21569000 10.21435491 0.00994841 3081 1520443800 2018.03.07 17:30 10.20875000 10.21426000 10.20437000 10.21562000 10.21434587 0.00954702 2422 1520445600 2018.03.07 18:00 10.21429000 10.22355000 10.21125000 10.22487000 10.21522245 0.00921188 2775 1520447400 2018.03.07 18:30 10.22425000 10.23439000 10.22385000 10.23679000 10.21704793 0.00956279 2008 1520449200 2018.03.07 19:00 10.23417000 10.22850000 10.22735000 10.23844000 10.21813860 0.00939387 1489 1520451000 2018.03.07 19:30 10.22860000 10.22453000 10.22178000 10.23254000 10.21874731 0.00897354 1661 1520452800 2018.03.07 20:00 10.22464000 10.22013000 10.22012000 10.22773000 10.21887899 0.00842394 892 1520454600 2018.03.07 20:30 10.22002000 10.22428000 10.21918000 10.22688000 10.21939338 0.00830744 1481 1520456400 2018.03.07 21:00 10.22418000 10.22705000 10.22073000 10.22715000 10.22012258 0.00810895 775 1520458200 2018.03.07 21:30 10.22715000 10.22837000 10.22405000 10.23007000 10.22090805 0.00767793 832 1520460000 2018.03.07 22:00 10.22823000 10.21962000 10.21914000 10.23158000 10.22078538 0.00698813 1139 1520461800 2018.03.07 22:30 10.21972000 10.21523000 10.21261000 10.21982000 10.22025629 0.00727009 1039 1520463600 2018.03.07 23:00 10.21523000 10.21538000 10.21208000 10.21586000 10.21979188 0.00718148 586 1520465400 2018.03.07 23:30 10.21452000 10.21181000 10.21124000 10.21452000 10.21903170 0.00732182 1322 1520467200 2018.03.08 00:00 10.20990000 10.20701000 10.20176000 10.21320000 10.21788678 0.00779214 128 1520469000 2018.03.08 00:30 10.20524000 10.20583000 10.17664000 10.20665000 10.21673852 0.00818646 225 1520470800 2018.03.08 01:00 10.20583000 10.20648000 10.20395000 10.20726000 10.21576151 0.00876385 391 1520472600 2018.03.08 01:30 10.20648000 10.21168000 10.20372000 10.21450000 10.21537280 0.00860649 1420 1520474400 2018.03.08 02:00 10.21160000 10.21410000 10.20676000 10.21479000 10.21525158 0.00847777 419 1520476200 2018.03.08 02:30 10.21392000 10.21069000 10.20578000 10.21640000 10.21481714 0.00866338 977 1520478000 2018.03.08 03:00 10.21060000 10.20718000 10.20436000 10.21440000 10.21408980 0.00897386 1366 1520479800 2018.03.08 03:30 10.20718000 10.20668000 10.20478000 10.21080000 10.21338410 0.00938377 445 1520481600 2018.03.08 04:00 10.20663000 10.20754000 10.20560000 10.20860000 10.21282752 0.00939031 359 1520483400 2018.03.08 04:30 10.20755000 10.20712000 10.20560000 10.20797000 10.21228395 0.00831709 270 1520485200 2018.03.08 05:00 10.20734000 10.20793000 10.20693000 10.20810000 10.21186929 0.00764935 214 1520487000 2018.03.08 05:30 10.20783000 10.20624000 10.20559000 10.20810000 10.21133316 0.00732126 311 1520488800 2018.03.08 06:00 10.20625000 10.20340000 10.20191000 10.20648000 10.21057762 0.00739800 290 1520490600 2018.03.08 06:30 10.20350000 10.20290000 10.20250000 10.20350000 10.20984642 0.00704316 55 1520492400 2018.03.08 07:00 10.20280000 10.20218000 10.20207000 10.20326000 10.20911629 0.00618966 58 1520494200 2018.03.08 07:30 10.20217000 10.20680000 10.20188000 10.20730000 10.20889569 0.00446650 3459 1520496000 2018.03.08 08:00 10.20680000 10.20935000 10.20498000 10.21103000 10.20893896 0.00377689 1170 1520497800 2018.03.08 08:30 10.21040000 10.20874000 10.20388000 10.21655000 10.20892001 0.00350013 420 1520499600 2018.03.08 09:00 10.20902000 10.22111000 10.20806000 10.22111000 10.21008096 0.00453038 2814 1520501400 2018.03.08 09:30 10.22133000 10.22193000 10.21224000 10.22254000 10.21120944 0.00562891 3379 1520503200 2018.03.08 10:00 10.22193000 10.22499000 10.21710000 10.22760000 10.21252187 0.00679198 2052 1520505000 2018.03.08 10:30 10.22494000 10.22621000 10.22401000 10.23359000 10.21382550 0.00773353 2073 1520506800 2018.03.08 11:00 10.22636000 10.22616000 10.22028000 10.23178000 10.21500022 0.00843896 2051 1520508600 2018.03.08 11:30 10.22616000 10.22056000 10.22010000 10.22757000 10.21552972 0.00869323 1633 1520510400 2018.03.08 12:00 10.22045000 10.21358000 10.21349000 10.22149000 10.21534403 0.00862598 928 1520512200 2018.03.08 12:30 10.21421000 10.21022000 10.20819000 10.21859000 10.21485603 0.00846474 1391 1520514000 2018.03.08 13:00 10.21030000 10.21667000 10.20641000 10.21681000 10.21502879 0.00834918 1826 1520515800 2018.03.08 13:30 10.21675000 10.22070000 10.21671000 10.22166000 10.21556890 0.00837145 2175 1520517600 2018.03.08 14:00 10.22064000 10.21589000 10.21495000 10.22192000 10.21559949 0.00818428 2218 1520519400 2018.03.08 14:30 10.21591000 10.22710000 10.20530000 10.22845000 10.21669477 0.00856255 3828 1520521200 2018.03.08 15:00 10.22726000 10.21601000 10.21601000 10.22761000 10.21662956 0.00832392 2450 1520523000 2018.03.08 15:30 10.21591000 10.21158000 10.21062000 10.22353000 10.21614865 0.00800761 4779 1520524800 2018.03.08 16:00 10.21121000 10.20530000 10.20530000 10.21476000 10.21511544 0.00783572 4280 1520526600 2018.03.08 16:30 10.20523000 10.20148000 10.19463000 10.20789000 10.21381683 0.00809150 3676 1520528400 2018.03.08 17:00 10.20174000 10.19902000 10.19408000 10.21160000 10.21240761 0.00868612 3889 1520530200 2018.03.08 17:30 10.19893000 10.19293000 10.19254000 10.20327000 10.21055260 0.01019617 3894 1520532000 2018.03.08 18:00 10.19282000 10.18700000 10.18609000 10.19737000 10.20830949 0.01221669 4197 1520533800 2018.03.08 18:30 10.18692000 10.18478000 10.18257000 10.19233000 10.20606859 0.01411394 2488 1520535600 2018.03.08 19:00 10.18467000 10.18387000 10.18224000 10.18963000 10.20395444 0.01532603 1005 1520537400 2018.03.08 19:30 10.18384000 10.17761000 10.17642000 10.18665000 10.20144544 0.01674648 893 1520539200 2018.03.08 20:00 10.17771000 10.17503000 10.17352000 10.18046000 10.19892969 0.01774186 1074 1520541000 2018.03.08 20:30 10.17515000 10.18002000 10.17444000 10.18352000 10.19712876 0.01772957 895 1520542800 2018.03.08 21:00 10.17993000 10.17693000 10.17678000 10.18258000 10.19520507 0.01762032 846 1520544600 2018.03.08 21:30 10.17692000 10.17917000 10.17385000 10.18422000 10.19367792 0.01744508 2371 1520546400 2018.03.08 22:00 10.17894000 10.17079000 10.16886000 10.18234000 10.19149812 0.01811716 971 1520548200 2018.03.08 22:30 10.17089000 10.17851000 10.17084000 10.18058000 10.19026116 0.01814890 939 1520550000 2018.03.08 23:00 10.17852000 10.17609000 10.17044000 10.17852000 10.18891152 0.01771273 532 1520551800 2018.03.08 23:30 10.17585000 10.17477000 10.17477000 10.17781000 10.18756471 0.01672812 847 1520553600 2018.03.09 00:00 10.16609000 10.16748000 10.16404000 10.17659000 10.18565188 0.01631729 131 1520555400 2018.03.09 00:30 10.16345000 10.17161000 10.16158000 10.17562000 10.18431456 0.01384179 601 1520557200 2018.03.09 01:00 10.17135000 10.17168000 10.17115000 10.18096000 10.18311127 0.01217829 1120 1520559000 2018.03.09 01:30 10.17201000 10.17603000 10.17071000 10.17620000 10.18243686 0.01042031 333 1520560800 2018.03.09 02:00 10.17620000 10.17452000 10.17248000 10.18146000 10.18168287 0.00907871 840 1520562600 2018.03.09 02:30 10.17454000 10.17750000 10.17368000 10.17997000 10.18128451 0.00784455 406 1520564400 2018.03.09 03:00 10.17757000 10.17686000 10.17595000 10.17860000 10.18086312 0.00662650 797 1520566200 2018.03.09 03:30 10.17685000 10.17164000 10.17106000 10.17734000 10.17998473 0.00584430 822 1520568000 2018.03.09 04:00 10.17131000 10.17474000 10.17123000 10.17767000 10.17948523 0.00541487 652 1520569800 2018.03.09 04:30 10.17465000 10.17735000 10.17462000 10.18000000 10.17928188 0.00515871 552 1520571600 2018.03.09 05:00 10.17736000 10.17306000 10.17153000 10.17890000 10.17868932 0.00478062 729 1520573400 2018.03.09 05:30 10.17309000 10.17610000 10.16979000 10.17650000 10.17844272 0.00462272 436 1520575200 2018.03.09 06:00 10.17630000 10.17736000 10.17581000 10.17780000 10.17833960 0.00449102 342 1520577000 2018.03.09 06:30 10.17740000 10.17817000 10.17725000 10.17865000 10.17832345 0.00446346 581 1520578800 2018.03.09 07:00 10.17828000 10.17859000 10.17828000 10.17880000 10.17834883 0.00447138 374 1520580600 2018.03.09 07:30 10.17859000 10.17777000 10.17774000 10.17950000 10.17829371 0.00442871 364 1520582400 2018.03.09 08:00 10.17790000 10.17798000 10.17176000 10.17820000 10.17826383 0.00407806 993 1520584200 2018.03.09 08:30 10.17870000 10.17752000 10.16731000 10.18352000 10.17819299 0.00403064 1125 1520586000 2018.03.09 09:00 10.17230000 10.17153000 10.16335000 10.18382000 10.17755842 0.00383907 2805 1520587800 2018.03.09 09:30 10.17164000 10.16459000 10.16299000 10.17550000 10.17632333 0.00412143 2515 1520589600 2018.03.09 10:00 10.16449000 10.15635000 10.15494000 10.17016000 10.17442111 0.00528988 2884 1520591400 2018.03.09 10:30 10.15522000 10.15472000 10.14650000 10.15881000 10.17254481 0.00677819 2560 1520593200 2018.03.09 11:00 10.15480000 10.15884000 10.15471000 10.15899000 10.17123959 0.00755271 1355 1520595000 2018.03.09 11:30 10.15876000 10.15634000 10.15483000 10.15991000 10.16982058 0.00836455 1582 1520596800 2018.03.09 12:00 10.15621000 10.16188000 10.15438000 10.16212000 10.16906434 0.00861892 2563 1520598600 2018.03.09 12:30 10.16194000 10.16840000 10.16184000 10.17072000 10.16900107 0.00842225 2261 1520600400 2018.03.09 13:00 10.16831000 10.16282000 10.16249000 10.17066000 10.16841239 0.00842786 1988 1520602200 2018.03.09 13:30 10.16276000 10.16113000 10.15974000 10.16462000 10.16771883 0.00864981 1788 1520604000 2018.03.09 14:00 10.16113000 10.16604000 10.15977000 10.16637000 10.16755894 0.00853670 1811 1520605800 2018.03.09 14:30 10.16612000 10.16378000 10.16092000 10.16655000 10.16719904 0.00832766 1785 1520607600 2018.03.09 15:00 10.16378000 10.16253000 10.16122000 10.16575000 10.16675437 0.00832443 1797 1520609400 2018.03.09 15:30 10.16160000 10.14645000 10.14402000 10.16508000 10.16482062 0.00932223 3677 1520611200 2018.03.09 16:00 10.14616000 10.14357000 10.14201000 10.14987000 10.16279675 0.01020869 2262 1520613000 2018.03.09 16:30 10.14352000 10.14377000 10.13995000 10.14774000 10.16098468 0.01065566 3303 1520614800 2018.03.09 17:00 10.14371000 10.15031000 10.14147000 10.15102000 10.15996805 0.01026891 3870 1520616600 2018.03.09 17:30 10.15028000 10.15224000 10.15000000 10.15953000 10.15923204 0.00965598 2314 1520618400 2018.03.09 18:00 10.15232000 10.14440000 10.14223000 10.15950000 10.15781947 0.00928419 2193 1520620200 2018.03.09 18:30 10.14478000 10.14503000 10.14345000 10.15332000 10.15660142 0.00859148 2036 1520622000 2018.03.09 19:00 10.14506000 10.14506000 10.14403000 10.14730000 10.15550224 0.00824167 2696 1520623800 2018.03.09 19:30 10.14477000 10.14551000 10.13977000 10.14616000 10.15455060 0.00822843 1067 1520625600 2018.03.09 20:00 10.14544000 10.14152000 10.14061000 10.14766000 10.15330959 0.00868942 1122 1520627400 2018.03.09 20:30 10.14147000 10.14124000 10.14014000 10.14283000 10.15216010 0.00913229 789 1520629200 2018.03.09 21:00 10.14137000 10.13960000 10.13919000 10.14137000 10.15096390 0.00950248 1161 1520631000 2018.03.09 21:30 10.13960000 10.13851000 10.13717000 10.14050000 10.14977782 0.00992719 690 1520632800 2018.03.09 22:00 10.13860000 10.14427000 10.13728000 10.14427000 10.14925326 0.00967342 403 1520634600 2018.03.09 22:30 10.14423000 10.14234000 10.13974000 10.14423000 10.14859486 0.00881719 831 1520636400 2018.03.09 23:00 10.14234000 10.14760000 10.14093000 10.14777000 10.14850011 0.00822297 1766 1520638200 2018.03.09 23:30 10.14760000 10.14154000 10.13007000 10.15078000 10.14783724 0.00780168 763 1520812800 2018.03.12 00:00 10.12471000 10.14136000 10.11588000 10.14214000 10.14722036 0.00667455 45 1520814600 2018.03.12 00:30 10.14136000 10.13837000 10.13648000 10.14430000 10.14637747 0.00559639 138 1520816400 2018.03.12 01:00 10.14275000 10.14277000 10.13564000 10.14371000 10.14603390 0.00415373 456 1520818200 2018.03.12 01:30 10.14277000 10.14174000 10.13921000 10.14402000 10.14562496 0.00403635 534 1520820000 2018.03.12 02:00 10.14174000 10.14143000 10.13984000 10.14208000 10.14522544 0.00392008 96 1520854200 2018.03.12 11:30 10.15313000 10.15411000 10.15305000 10.15461000 10.14607159 0.00469963 68 1520856000 2018.03.12 12:00 10.15411000 10.16268000 10.15076000 10.16460000 10.14765334 0.00649963 1472 1520857800 2018.03.12 12:30 10.16272000 10.16099000 10.16049000 10.16400000 10.14892350 0.00764404 281