Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 18.62275000 18.62615000 0.00001000 5.00000000 340.00000000 0.00001000 0.05096616 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 19.23935000 19.24480000 19.23800000 19.25010000 19.24480000 0.00000000 1963 1515573000 2018.01.10 08:30 19.24470000 19.25930000 19.24230000 19.26570000 19.24618095 0.00000000 1969 1515574800 2018.01.10 09:00 19.25930000 19.25698000 19.23220000 19.26160000 19.24720943 0.00000000 4075 1515576600 2018.01.10 09:30 19.25638000 19.27940000 19.25570000 19.28700000 19.25027520 0.00000000 2432 1515578400 2018.01.10 10:00 19.27940000 19.26950000 19.25800000 19.28790000 19.25210613 0.00000000 2693 1515580200 2018.01.10 10:30 19.26940000 19.27693000 19.23720000 19.28190000 19.25447031 0.00000000 5236 1515582000 2018.01.10 11:00 19.27670000 19.25969000 19.24113000 19.28260000 19.25496743 0.00000000 2321 1515583800 2018.01.10 11:30 19.25859000 19.26962000 19.24415000 19.27653000 19.25636291 0.00000000 3818 1515585600 2018.01.10 12:00 19.26956000 19.28490000 19.24260000 19.29060000 19.25908073 0.00000000 4937 1515587400 2018.01.10 12:30 19.28480000 19.31200000 19.24560000 19.33590000 19.26412066 0.00000000 8010 1515589200 2018.01.10 13:00 19.31200000 19.28624000 19.26580000 19.31200000 19.26622726 0.00000000 5350 1515591000 2018.01.10 13:30 19.28621000 19.25816000 19.25240000 19.30040000 19.26545895 0.00000000 4529 1515592800 2018.01.10 14:00 19.25840000 19.28570000 19.24834000 19.30110000 19.26738667 0.00000000 5443 1515594600 2018.01.10 14:30 19.28580000 19.30072000 19.26511000 19.30570000 19.27056127 0.00000000 4066 1515596400 2018.01.10 15:00 19.30071000 19.28000000 19.27024000 19.30230000 19.27146020 0.00000000 5185 1515598200 2018.01.10 15:30 19.28000000 19.29270000 19.27050000 19.29360000 19.27348304 0.00000000 5113 1515600000 2018.01.10 16:00 19.29270000 19.27420000 19.25580000 19.29270000 19.27355132 0.00000000 4097 1515601800 2018.01.10 16:30 19.27415000 19.27962000 19.27080000 19.30078000 19.27412929 0.00000000 5147 1515603600 2018.01.10 17:00 19.27962000 19.24270000 19.23350000 19.28562000 19.27113602 0.00000000 4651 1515605400 2018.01.10 17:30 19.24270000 19.25060000 19.24044000 19.25890000 19.26918021 0.01831307 5295 1515607200 2018.01.10 18:00 19.25080000 19.23544000 19.21820000 19.25270000 19.26596686 0.01989080 3713 1515609000 2018.01.10 18:30 19.23486000 19.23180000 19.22953000 19.25042000 19.26271287 0.02230200 2460 1515610800 2018.01.10 19:00 19.23160000 19.22250000 19.22225000 19.25295000 19.25888307 0.02538052 3763 1515612600 2018.01.10 19:30 19.22310000 19.19180000 19.18130000 19.23210000 19.25249421 0.03114784 2711 1515614400 2018.01.10 20:00 19.19200000 19.17800000 19.16794000 19.19568000 19.24539952 0.03740968 3482 1515616200 2018.01.10 20:30 19.17810000 19.18420000 19.16488000 19.19060000 19.23957100 0.04116954 3316 1515618000 2018.01.10 21:00 19.18420000 19.37880000 19.16670000 19.39270000 19.25283090 0.04717349 9840 1515619800 2018.01.10 21:30 19.37880000 19.40190000 19.37120000 19.41420000 19.26702796 0.05546314 6880 1515621600 2018.01.10 22:00 19.40220000 19.32827000 19.27921000 19.40704000 19.27286053 0.05690444 5409 1515623400 2018.01.10 22:30 19.32827000 19.33310000 19.28811000 19.34550000 19.27859763 0.05820468 2803 1515625200 2018.01.10 23:00 19.33310000 19.31280000 19.29610000 19.33310000 19.28185500 0.05907158 1691 1515627000 2018.01.10 23:30 19.31270000 19.28140000 19.24790000 19.31760000 19.28181166 0.05882803 1339 1515628800 2018.01.11 00:00 19.27455000 19.28040000 19.26730000 19.29290000 19.28167722 0.05880486 79 1515630600 2018.01.11 00:30 19.28060000 19.28570000 19.27940000 19.28610000 19.28206034 0.05871335 131 1515632400 2018.01.11 01:00 19.28600000 19.29250000 19.28470000 19.30020000 19.28305459 0.05890388 668 1515634200 2018.01.11 01:30 19.29237000 19.27607000 19.26770000 19.29382000 19.28238939 0.05877619 860 1515636000 2018.01.11 02:00 19.27607000 19.29030000 19.27540000 19.29103000 19.28314279 0.05888788 450 1515637800 2018.01.11 02:30 19.29010000 19.27780000 19.27750000 19.29448000 19.28263395 0.05881619 870 1515639600 2018.01.11 03:00 19.27780000 19.27245000 19.26128000 19.27780000 19.28166405 0.05806455 4221 1515641400 2018.01.11 03:30 19.27282000 19.30264000 19.27282000 19.30491000 19.28366176 0.05800257 999 1515643200 2018.01.11 04:00 19.30270000 19.32940000 19.30264000 19.34320000 19.28801778 0.05814577 1339 1515645000 2018.01.11 04:30 19.32870000 19.32790000 19.31790000 19.33830000 19.29181609 0.05763319 917 1515646800 2018.01.11 05:00 19.32760000 19.33250000 19.31976000 19.33280000 19.29569075 0.05630940 873 1515648600 2018.01.11 05:30 19.33270000 19.32231000 19.32121000 19.34738000 19.29822591 0.05151719 1612 1515650400 2018.01.11 06:00 19.32239000 19.32390000 19.31220000 19.32900000 19.30067106 0.04391720 766 1515652200 2018.01.11 06:30 19.32390000 19.31620000 19.31590000 19.32690000 19.30215001 0.03503262 931 1515654000 2018.01.11 07:00 19.31620000 19.28620000 19.28358000 19.31620000 19.30063096 0.03111930 3201 1515655800 2018.01.11 07:30 19.28620000 19.26570000 19.26350000 19.28650000 19.29730420 0.02315182 2860 1515657600 2018.01.11 08:00 19.26560000 19.26480000 19.25580000 19.26910000 19.29420857 0.02364604 5687 1515659400 2018.01.11 08:30 19.26480000 19.29120000 19.26480000 19.29190000 19.29392204 0.02203220 1309 1515661200 2018.01.11 09:00 19.29120000 19.28530000 19.26620000 19.29200000 19.29310089 0.02177485 2262 1515663000 2018.01.11 09:30 19.28530000 19.30860000 19.27310000 19.32460000 19.29457699 0.02170663 1931 1515664800 2018.01.11 10:00 19.30840000 19.32130000 19.27640000 19.32640000 19.29712204 0.02196903 3590 1515666600 2018.01.11 10:30 19.32120000 19.31410000 19.29070000 19.32730000 19.29873899 0.02199195 2859 1515668400 2018.01.11 11:00 19.31410000 19.33260000 19.28410000 19.34220000 19.30196385 0.02297794 3147 1515670200 2018.01.11 11:30 19.33250000 19.31971000 19.30457000 19.34120000 19.30365396 0.02248002 5167 1515672000 2018.01.11 12:00 19.31974000 19.31780000 19.30821000 19.33450000 19.30500120 0.02242669 2546 1515673800 2018.01.11 12:30 19.31780000 19.30890000 19.28540000 19.32750000 19.30537252 0.02156953 3663 1515675600 2018.01.11 13:00 19.30880000 19.31360000 19.28980000 19.32060000 19.30615609 0.02022371 3068 1515677400 2018.01.11 13:30 19.31420000 19.32310000 19.31380000 19.33260000 19.30776979 0.02030042 2655 1515679200 2018.01.11 14:00 19.32310000 19.37440000 19.31416000 19.37440000 19.31411553 0.02430745 2093 1515681000 2018.01.11 14:30 19.37420000 19.38134000 19.35251000 19.38519000 19.32051786 0.02889106 4788 1515682800 2018.01.11 15:00 19.38042000 19.36769000 19.36065000 19.41703000 19.32501044 0.03148219 5341 1515684600 2018.01.11 15:30 19.36809000 19.35920000 19.33990000 19.37789000 19.32826659 0.03317189 4495 1515686400 2018.01.11 16:00 19.35920000 19.42280000 19.33760000 19.42820000 19.33726977 0.04134063 5187 1515688200 2018.01.11 16:30 19.42260000 19.40720000 19.39000000 19.43370000 19.34392979 0.04577666 5454 1515690000 2018.01.11 17:00 19.40580000 19.36280000 19.35610000 19.40860000 19.34572696 0.04463626 5259 1515691800 2018.01.11 17:30 19.36250000 19.32830000 19.32820000 19.36380000 19.34406725 0.04068536 4237 1515693600 2018.01.11 18:00 19.32830000 19.34250000 19.32107000 19.34850000 19.34391798 0.03660332 3259 1515695400 2018.01.11 18:30 19.34270000 19.32700000 19.32340000 19.34470000 19.34230675 0.03475721 3257 1515697200 2018.01.11 19:00 19.32685000 19.37818000 19.32660000 19.38266000 19.34572325 0.03315705 2969 1515699000 2018.01.11 19:30 19.37818000 19.35850000 19.33740000 19.37880000 19.34694008 0.03216304 3255 1515700800 2018.01.11 20:00 19.35830000 19.33115000 19.33045000 19.37040000 19.34543626 0.03195530 3848 1515702600 2018.01.11 20:30 19.33115000 19.32610000 19.32120000 19.33790000 19.34359472 0.03174560 2219 1515704400 2018.01.11 21:00 19.32630000 19.27290000 19.26780000 19.32850000 19.33686189 0.03648945 4192 1515706200 2018.01.11 21:30 19.27280000 19.23100000 19.22253000 19.28868000 19.32677980 0.04557166 3463 1515708000 2018.01.11 22:00 19.23090000 19.26110000 19.22740000 19.28390000 19.32052458 0.04978999 2861 1515709800 2018.01.11 22:30 19.26090000 19.27581000 19.25560000 19.29320000 19.31626605 0.05227525 2854 1515711600 2018.01.11 23:00 19.27581000 19.29600000 19.26378000 19.33790000 19.31433595 0.05323673 2067 1515713400 2018.01.11 23:30 19.29590000 19.27050000 19.25290000 19.29590000 19.31016110 0.05572879 1689 1515715200 2018.01.12 00:00 19.26500000 19.25550000 19.25037000 19.27660000 19.30495528 0.05709014 241 1515717000 2018.01.12 00:30 19.25590000 19.25570000 19.25560000 19.25720000 19.30026430 0.05714938 51 1515718800 2018.01.12 01:00 19.25880000 19.23930000 19.22919000 19.25880000 19.29445818 0.05856870 1805 1515720600 2018.01.12 01:30 19.23700000 19.20767000 19.20608000 19.24420000 19.28619264 0.06229968 2336 1515722400 2018.01.12 02:00 19.20767000 19.19490000 19.19230000 19.21580000 19.27749810 0.06010706 1578 1515724200 2018.01.12 02:30 19.19490000 19.20890000 19.18530000 19.21370000 19.27096495 0.05624299 903 1515726000 2018.01.12 03:00 19.20910000 19.20285000 19.20200000 19.22230000 19.26447781 0.05576230 1126 1515727800 2018.01.12 03:30 19.20285000 19.18901000 19.18855000 19.20285000 19.25729040 0.05778615 658 1515729600 2018.01.12 04:00 19.18878000 19.19080000 19.18311000 19.19900000 19.25095798 0.05760047 996 1515731400 2018.01.12 04:30 19.19070000 19.21390000 19.19060000 19.22644000 19.24742865 0.05620891 1231 1515733200 2018.01.12 05:00 19.21390000 19.20221000 19.19800000 19.21390000 19.24312211 0.04940242 833 1515735000 2018.01.12 05:30 19.20230000 19.18700000 19.18700000 19.20437000 19.23777715 0.04398010 712 1515736800 2018.01.12 06:00 19.18690000 19.18570000 19.18530000 19.18800000 19.23281742 0.04018128 277 1515738600 2018.01.12 06:30 19.18610000 19.18600000 19.18550000 19.18700000 19.22835862 0.03537149 228 1515740400 2018.01.12 07:00 19.18600000 19.16240000 19.16040000 19.18600000 19.22207684 0.03625090 673 1515742200 2018.01.12 07:30 19.16250000 19.17250000 19.16230000 19.17570000 19.21735524 0.03762675 727 1515744000 2018.01.12 08:00 19.17250000 19.17880000 19.16710000 19.17930000 19.21368331 0.03716974 586 1515745800 2018.01.12 08:30 19.17870000 19.21210000 19.17560000 19.21782000 19.21353252 0.03446473 1339 1515747600 2018.01.12 09:00 19.21170000 19.22356000 19.20330000 19.22356000 19.21448752 0.02943224 1641 1515749400 2018.01.12 09:30 19.22270000 19.22970000 19.20590000 19.24623000 19.21593633 0.02740009 2837 1515751200 2018.01.12 10:00 19.22970000 19.19120000 19.18430000 19.24675000 19.21358049 0.02533013 5625 1515753000 2018.01.12 10:30 19.19120000 19.18240000 19.17118000 19.21750000 19.21061092 0.02276125 4624 1515754800 2018.01.12 11:00 19.18250000 19.17060000 19.16150000 19.19930000 19.20680035 0.02120237 4311 1515756600 2018.01.12 11:30 19.17270000 19.19060000 19.16340000 19.19100000 19.20525746 0.02060959 2948 1515758400 2018.01.12 12:00 19.19060000 19.19970000 19.18398000 19.20820000 19.20472818 0.02023105 2895 1515760200 2018.01.12 12:30 19.19970000 19.20667000 19.18453000 19.22550000 19.20491311 0.02031400 3080 1515762000 2018.01.12 13:00 19.20675000 19.15150000 19.13626000 19.21259000 19.19982615 0.02103925 2693 1515763800 2018.01.12 13:30 19.15145000 19.16510000 19.15077000 19.17890000 19.19651890 0.02106765 2798 1515765600 2018.01.12 14:00 19.16500000 19.17423000 19.16306000 19.19570000 19.19439615 0.02099716 2102 1515767400 2018.01.12 14:30 19.17487000 19.17080000 19.16660000 19.20490000 19.19214889 0.02054581 3468 1515769200 2018.01.12 15:00 19.17080000 19.10079000 19.10079000 19.17120000 19.18344805 0.02710466 4619 1515771000 2018.01.12 15:30 19.10079000 19.13639000 19.06800000 19.18890000 19.17896633 0.02880598 9902 1515772800 2018.01.12 16:00 19.13637000 19.03714000 19.00815000 19.14640000 19.16545906 0.04278377 5763 1515774600 2018.01.12 16:30 19.03714000 19.05778000 19.02813000 19.05930000 19.15520391 0.04999163 5820 1515776400 2018.01.12 17:00 19.05690000 19.06668000 19.03850000 19.08910000 19.14677306 0.05527861 5505 1515778200 2018.01.12 17:30 19.06668000 19.03710000 19.03570000 19.07020000 19.13632801 0.06234643 5518 1515780000 2018.01.12 18:00 19.03690000 19.02520000 19.02430000 19.05480000 19.12574439 0.06885403 5238 1515781800 2018.01.12 18:30 19.02540000 19.05430000 18.99521000 19.05450000 19.11894016 0.06959949 5314 1515783600 2018.01.12 19:00 19.05430000 19.03775000 19.03290000 19.06050000 19.11120776 0.06961417 3976 1515785400 2018.01.12 19:30 19.03775000 19.05524000 19.03685000 19.06220000 19.10587750 0.06654943 3310 1515787200 2018.01.12 20:00 19.05529000 19.06460000 19.04430000 19.08279000 19.10194631 0.06504717 3341 1515789000 2018.01.12 20:30 19.06360000 19.04256000 19.02684000 19.06560000 19.09629047 0.06461936 4004 1515790800 2018.01.12 21:00 19.04256000 19.00010000 18.99990000 19.04256000 19.08712947 0.06701103 2758 1515792600 2018.01.12 21:30 19.00050000 19.03360000 18.98416000 19.03650000 19.08203143 0.06451731 4069 1515794400 2018.01.12 22:00 19.03360000 19.05564000 19.03170000 19.05690000 19.07951796 0.05932546 3388 1515796200 2018.01.12 22:30 19.05564000 19.04660000 19.04325000 19.07990000 19.07638292 0.05244917 2779 1515798000 2018.01.12 23:00 19.04660000 19.04300000 19.03482000 19.04930000 19.07320359 0.04995489 926 1515799800 2018.01.12 23:30 19.04300000 19.03450000 19.03233000 19.04330000 19.06951753 0.04573476 928 1515974400 2018.01.15 00:00 19.05460000 19.04700000 19.04700000 19.05460000 19.06737301 0.03900189 2 1515976200 2018.01.15 00:30 19.04717000 18.98820000 18.98530000 19.05176000 19.05983272 0.03267342 271 1515978000 2018.01.15 01:00 18.98680000 18.99040000 18.98661000 19.01070000 19.05322008 0.03227568 737 1515979800 2018.01.15 01:30 18.99020000 18.99340000 18.98807000 18.99610000 19.04752293 0.02656651 602 1515981600 2018.01.15 02:00 18.99330000 18.99380000 18.98610000 18.99390000 19.04240646 0.02694577 1075 1515983400 2018.01.15 02:30 18.99380000 18.98850000 18.98760000 18.99380000 19.03727251 0.02752421 715 1515985200 2018.01.15 03:00 18.98840000 18.93220000 18.93219000 18.98890000 19.02726561 0.03293231 1545 1515987000 2018.01.15 03:30 18.93220000 18.92758000 18.92640000 18.93718000 19.01777174 0.03853866 1207 1515988800 2018.01.15 04:00 18.92758000 18.91227000 18.90440000 18.92808000 19.00772395 0.04500242 1319 1515990600 2018.01.15 04:30 18.91227000 18.91310000 18.91040000 18.92143000 18.99871215 0.04895497 1542 1515992400 2018.01.15 05:00 18.91300000 18.91350000 18.90833000 18.91990000 18.99059671 0.05244581 1326 1515994200 2018.01.15 05:30 18.91350000 18.90543000 18.90280000 18.91423000 18.98248559 0.05460289 1033 1515996000 2018.01.15 06:00 18.90532000 18.90621000 18.90062000 18.90817000 18.97522125 0.05478133 1018 1515997800 2018.01.15 06:30 18.90620000 18.91079000 18.90200000 18.91624000 18.96908494 0.05512492 651 1515999600 2018.01.15 07:00 18.91079000 18.89344000 18.89032000 18.91093000 18.96188066 0.05799019 1957 1516001400 2018.01.15 07:30 18.89368000 18.89416000 18.88655000 18.89643000 18.95543107 0.05839681 1040 1516003200 2018.01.15 08:00 18.89416000 18.92669000 18.89186000 18.92669000 18.95269383 0.05450839 1833 1516005000 2018.01.15 08:30 18.92669000 18.92872000 18.92352000 18.93060000 18.95041061 0.05061312 795 1516006800 2018.01.15 09:00 18.92889000 18.93806000 18.91210000 18.94533000 18.94923436 0.04619301 2564 1516008600 2018.01.15 09:30 18.93803000 18.92530000 18.92290000 18.94350000 18.94695490 0.04205444 2014 1516010400 2018.01.15 10:00 18.92530000 18.90580000 18.89400000 18.93480000 18.94303538 0.03563116 2745 1516012200 2018.01.15 10:30 18.90620000 18.88360000 18.88070000 18.91540000 18.93737487 0.03491464 3014 1516014000 2018.01.15 11:00 18.88370000 18.88350000 18.87150000 18.89748000 18.93224393 0.03332600 3681 1516015800 2018.01.15 11:30 18.88380000 18.86970000 18.86775000 18.88600000 18.92628736 0.03131198 2706 1516017600 2018.01.15 12:00 18.86970000 18.82580000 18.82520000 18.88530000 18.91671714 0.03197331 2537 1516019400 2018.01.15 12:30 18.82560000 18.83310000 18.80930000 18.86270000 18.90875360 0.03056897 3449 1516021200 2018.01.15 13:00 18.83350000 18.84560000 18.80280000 18.84850000 18.90273897 0.03166380 3169 1516023000 2018.01.15 13:30 18.84580000 18.83770000 18.81729000 18.84702000 18.89654479 0.03311041 2639 1516024800 2018.01.15 14:00 18.83760000 18.83120000 18.80910000 18.84663000 18.89032147 0.03516963 2025 1516026600 2018.01.15 14:30 18.83110000 18.79179000 18.78656000 18.83660000 18.88093752 0.04046891 2032 1516028400 2018.01.15 15:00 18.79162000 18.81610000 18.78790000 18.84440000 18.87476252 0.04233498 2252 1516030200 2018.01.15 15:30 18.81620000 18.82240000 18.80110000 18.83030000 18.86977561 0.04352499 2531 1516032000 2018.01.15 16:00 18.82260000 18.80340000 18.79850000 18.83390000 18.86345413 0.04549923 2810 1516033800 2018.01.15 16:30 18.80320000 18.80200000 18.79012000 18.81980000 18.85760135 0.04663454 3338 1516035600 2018.01.15 17:00 18.80200000 18.79652000 18.78540000 18.81120000 18.85178408 0.04833475 2910 1516037400 2018.01.15 17:30 18.79632000 18.80431000 18.79530000 18.82273000 18.84726274 0.04894583 2307 1516039200 2018.01.15 18:00 18.80431000 18.82370000 18.78881000 18.84310000 18.84501867 0.04602420 3046 1516041000 2018.01.15 18:30 18.82380000 18.81420000 18.79740000 18.82570000 18.84208356 0.04254833 1261 1516042800 2018.01.15 19:00 18.81420000 18.81930000 18.80050000 18.82730000 18.83991370 0.03684165 1180 1516044600 2018.01.15 19:30 18.81930000 18.82010000 18.80580000 18.82320000 18.83802668 0.03137146 2788 1516046400 2018.01.15 20:00 18.82000000 18.82830000 18.82000000 18.83253000 18.83710033 0.02721779 563 1516048200 2018.01.15 20:30 18.82830000 18.84060000 18.82830000 18.85060000 18.83743363 0.02532145 1083 1516050000 2018.01.15 21:00 18.84060000 18.85330000 18.83880000 18.85330000 18.83894471 0.02430376 575 1516051800 2018.01.15 21:30 18.85330000 18.86230000 18.85180000 18.86620000 18.84116903 0.02537567 279 1516053600 2018.01.15 22:00 18.86230000 18.85960000 18.85347000 18.86620000 18.84292436 0.02660781 463 1516055400 2018.01.15 22:30 18.85978000 18.83939000 18.83681000 18.85978000 18.84258775 0.02631004 1629 1516057200 2018.01.15 23:00 18.83937000 18.84038000 18.83860000 18.84687000 18.84237749 0.02616858 1529 1516059000 2018.01.15 23:30 18.83920000 18.84930000 18.83877000 18.85190000 18.84303678 0.02661289 486 1516060800 2018.01.16 00:00 18.84800000 18.85490000 18.82470000 18.86000000 18.84416661 0.02730527 91 1516062600 2018.01.16 00:30 18.85480000 18.85280000 18.84028000 18.86670000 18.84498883 0.02521652 1227 1516064400 2018.01.16 01:00 18.85590000 18.86140000 18.84510000 18.86140000 18.84655180 0.02548283 337 1516066200 2018.01.16 01:30 18.86140000 18.86100000 18.85810000 18.86520000 18.84792782 0.02580983 528 1516068000 2018.01.16 02:00 18.86100000 18.85960000 18.85960000 18.86400000 18.84903946 0.02447490 176 1516069800 2018.01.16 02:30 18.85960000 18.85960000 18.85939000 18.86127000 18.85004522 0.02265162 59 1516071600 2018.01.16 03:00 18.85960000 18.85559000 18.85558000 18.86180000 18.85057330 0.01947108 172 1516073400 2018.01.16 03:30 18.85561000 18.84040000 18.83870000 18.85571000 18.84960441 0.01634047 400 1516075200 2018.01.16 04:00 18.84040000 18.84260000 18.83420000 18.85170000 18.84893733 0.01520500 862 1516077000 2018.01.16 04:30 18.84260000 18.83710000 18.82510000 18.84269000 18.84780996 0.01320954 827 1516078800 2018.01.16 05:00 18.83720000 18.85253000 18.83602000 18.85308000 18.84825949 0.01159789 452 1516080600 2018.01.16 05:30 18.85253000 18.85510000 18.85155000 18.85600000 18.84891097 0.00974589 340 1516082400 2018.01.16 06:00 18.85500000 18.84966000 18.84839000 18.85500000 18.84898230 0.00856889 192 1516084200 2018.01.16 06:30 18.84973000 18.84732000 18.84532000 18.85279000 18.84882399 0.00842225 350 1516086000 2018.01.16 07:00 18.84700000 18.84741000 18.84361000 18.84956000 18.84868932 0.00841096 514 1516087800 2018.01.16 07:30 18.84741000 18.84607000 18.84530000 18.85007000 18.84843986 0.00792679 758 1516089600 2018.01.16 08:00 18.84624000 18.85148000 18.84611000 18.85410000 18.84872940 0.00749293 426 1516091400 2018.01.16 08:30 18.85160000 18.84770000 18.83810000 18.85180000 18.84863136 0.00722576 779 1516093200 2018.01.16 09:00 18.84770000 18.87955000 18.84520000 18.88150000 18.85157599 0.00906455 2578 1516095000 2018.01.16 09:30 18.87937000 18.84959000 18.84898000 18.88751000 18.85138685 0.00908383 2243 1516096800 2018.01.16 10:00 18.84935000 18.83188000 18.81358000 18.84937000 18.84952906 0.01022231 4422 1516098600 2018.01.16 10:30 18.83184000 18.84990000 18.83184000 18.86260000 18.84956438 0.01019046 3277 1516100400 2018.01.16 11:00 18.84970000 18.88679000 18.84260000 18.88779000 18.85310968 0.01255285 2875 1516102200 2018.01.16 11:30 18.88679000 18.87410000 18.84410000 18.88990000 18.85510876 0.01342133 3999 1516104000 2018.01.16 12:00 18.87410000 18.84710000 18.83890000 18.89552000 18.85434602 0.01338077 4581 1516105800 2018.01.16 12:30 18.84720000 18.85060000 18.84080000 18.87700000 18.85398926 0.01330067 4619 1516107600 2018.01.16 13:00 18.85020000 18.83560000 18.83340000 18.85700000 18.85223790 0.01366451 4582 1516109400 2018.01.16 13:30 18.83550000 18.83060000 18.81811000 18.84484000 18.85017715 0.01416892 4622 1516111200 2018.01.16 14:00 18.83095000 18.81164000 18.80820000 18.84070000 18.84650694 0.01666146 2463 1516113000 2018.01.16 14:30 18.81170000 18.75100000 18.74810000 18.81323000 18.83741104 0.02793915 3766 1516114800 2018.01.16 15:00 18.75110000 18.77210000 18.74888000 18.78240000 18.83119094 0.03260044 3347 1516116600 2018.01.16 15:30 18.77180000 18.77529000 18.76980000 18.80180000 18.82586704 0.03575178 2480 1516118400 2018.01.16 16:00 18.77493000 18.79750000 18.76430000 18.79750000 18.82316542 0.03663649 4020 1516120200 2018.01.16 16:30 18.79750000 18.80470000 18.79360000 18.82212000 18.82140681 0.03693752 4219 1516122000 2018.01.16 17:00 18.80469000 18.82622000 18.77960000 18.82670000 18.82186521 0.03637544 3537 1516123800 2018.01.16 17:30 18.82622000 18.83700000 18.82588000 18.84970000 18.82330662 0.03581156 4633 1516125600 2018.01.16 18:00 18.83690000 18.85329000 18.83023000 18.85612000 18.82616218 0.03541453 6207 1516127400 2018.01.16 18:30 18.85336000 18.86110000 18.85310000 18.87320000 18.82948959 0.03562384 3943 1516129200 2018.01.16 19:00 18.86110000 18.84380000 18.83520000 18.86260000 18.83085249 0.03399781 3414 1516131000 2018.01.16 19:30 18.84380000 18.80920000 18.79510000 18.84436000 18.82879034 0.03394175 3296 1516132800 2018.01.16 20:00 18.80820000 18.82690000 18.79800000 18.83700000 18.82861031 0.03392950 2394 1516134600 2018.01.16 20:30 18.82704000 18.80650000 18.79920000 18.82800000 18.82650457 0.03379997 2945 1516136400 2018.01.16 21:00 18.80630000 18.78360000 18.76830000 18.81650000 18.82241842 0.03186563 3512 1516138200 2018.01.16 21:30 18.78360000 18.79120000 18.78240000 18.83390000 18.81944524 0.02999613 4935 1516140000 2018.01.16 22:00 18.79160000 18.79090000 18.78280000 18.80495000 18.81672664 0.02956813 2343 1516141800 2018.01.16 22:30 18.79110000 18.78040000 18.78000000 18.79870000 18.81326696 0.02905763 2266 1516143600 2018.01.16 23:00 18.78060000 18.75642000 18.75520000 18.78120000 18.80785296 0.03042779 1282 1516145400 2018.01.16 23:30 18.75614000 18.76650000 18.75109000 18.77200000 18.80391459 0.03093481 1213 1516147200 2018.01.17 00:00 18.76530000 18.77310000 18.76310000 18.77310000 18.80097986 0.03144938 75 1516149000 2018.01.17 00:30 18.77270000 18.76810000 18.76720000 18.77860000 18.79784845 0.03048519 74 1516150800 2018.01.17 01:00 18.76860000 18.76491000 18.76458000 18.77516000 18.79471145 0.03128899 465 1516152600 2018.01.17 01:30 18.76477000 18.76680000 18.76228000 18.76930000 18.79205322 0.03219379 444 1516154400 2018.01.17 02:00 18.76680000 18.76310000 18.76310000 18.76710000 18.78929577 0.03348223 129 1516156200 2018.01.17 02:30 18.76310000 18.75610000 18.74436000 18.76450000 18.78613427 0.03490421 1067 1516158000 2018.01.17 03:00 18.75610000 18.76530000 18.74980000 18.76660000 18.78415005 0.03452079 1332 1516159800 2018.01.17 03:30 18.76540000 18.75840000 18.75780000 18.77300000 18.78169767 0.03341201 1131 1516161600 2018.01.17 04:00 18.75850000 18.77880000 18.75590000 18.77930000 18.78142170 0.02937201 709 1516163400 2018.01.17 04:30 18.77880000 18.77230000 18.76403000 18.77880000 18.78055297 0.02344500 422 1516165200 2018.01.17 05:00 18.77230000 18.77780000 18.77200000 18.78320000 18.78029078 0.01867275 1098 1516167000 2018.01.17 05:30 18.77780000 18.77590000 18.77416000 18.77970000 18.77987261 0.01745169 614 1516168800 2018.01.17 06:00 18.77590000 18.77453000 18.77098000 18.77680000 18.77936379 0.01375563 822 1516170600 2018.01.17 06:30 18.77456000 18.78961000 18.77423000 18.79490000 18.78033962 0.01310069 1545 1516172400 2018.01.17 07:00 18.78959000 18.79220000 18.78280000 18.79220000 18.78146918 0.01398997 1356 1516174200 2018.01.17 07:30 18.79210000 18.79467000 18.78534000 18.79530000 18.78272640 0.01489428 1216 1516176000 2018.01.17 08:00 18.79467000 18.81230000 18.79390000 18.81600000 18.78554293 0.01781233 1519 1516177800 2018.01.17 08:30 18.81230000 18.83120000 18.81220000 18.83360000 18.78989123 0.02267684 2278 1516179600 2018.01.17 09:00 18.83070000 18.80700000 18.79840000 18.83140000 18.79152063 0.02257435 2874 1516181400 2018.01.17 09:30 18.80770000 18.81440000 18.78970000 18.82120000 18.79369962 0.02348340 4249 1516183200 2018.01.17 10:00 18.81430000 18.80510000 18.79880000 18.81610000 18.79478537 0.02366938 4589 1516185000 2018.01.17 10:30 18.80530000 18.82650000 18.80270000 18.83120000 18.79780581 0.02519978 4495 1516186800 2018.01.17 11:00 18.82650000 18.77610000 18.77580000 18.83262000 18.79573859 0.02374208 4313 1516188600 2018.01.17 11:30 18.77610000 18.78555000 18.77458000 18.79030000 18.79476825 0.02264118 3425 1516190400 2018.01.17 12:00 18.78558000 18.77860000 18.76110000 18.79010000 18.79322842 0.02142382 4367 1516192200 2018.01.17 12:30 18.77870000 18.77950000 18.77230000 18.80230000 18.79192095 0.01980381 3293 1516194000 2018.01.17 13:00 18.77960000 18.78220000 18.76240000 18.78520000 18.79099514 0.01897246 5778 1516195800 2018.01.17 13:30 18.78190000 18.75880000 18.74750000 18.79300000 18.78792894 0.01913013 3123 1516197600 2018.01.17 14:00 18.75880000 18.77530000 18.73707000 18.78069000 18.78672618 0.01942544 3713 1516199400 2018.01.17 14:30 18.77540000 18.78066000 18.76110000 18.78840000 18.78614845 0.01933737 3267 1516201200 2018.01.17 15:00 18.78066000 18.78560000 18.77470000 18.80057000 18.78609622 0.01926145 3175 1516203000 2018.01.17 15:30 18.78560000 18.77830000 18.74700000 18.78689000 18.78535372 0.01942372 3760 1516204800 2018.01.17 16:00 18.77830000 18.76550000 18.75167000 18.78960000 18.78346289 0.02039331 4829 1516206600 2018.01.17 16:30 18.76550000 18.69899000 18.68650000 18.76700000 18.77541785 0.02971768 5529 1516208400 2018.01.17 17:00 18.69919000 18.68550000 18.68345000 18.72819000 18.76685425 0.03799707 6689 1516210200 2018.01.17 17:30 18.68560000 18.66289000 18.66176000 18.69880000 18.75695289 0.04685033 4236 1516212000 2018.01.17 18:00 18.66317000 18.63580000 18.60142000 18.66390000 18.74541452 0.05576817 6402 1516213800 2018.01.17 18:30 18.63570000 18.63020000 18.61110000 18.65240000 18.73444171 0.06123984 5035 1516215600 2018.01.17 19:00 18.63010000 18.61000000 18.57856000 18.63560000 18.72259012 0.06834071 5642 1516217400 2018.01.17 19:30 18.61000000 18.59790000 18.58690000 18.62144000 18.71071487 0.07389821 4221 1516219200 2018.01.17 20:00 18.59790000 18.59710000 18.58460000 18.60480000 18.69989440 0.07795775 4404 1516221000 2018.01.17 20:30 18.59690000 18.58860000 18.58074000 18.60190000 18.68929494 0.07923467 4365 1516222800 2018.01.17 21:00 18.58860000 18.59230000 18.58130000 18.59930000 18.68005732 0.08196888 3291 1516224600 2018.01.17 21:30 18.59240000 18.61250000 18.58500000 18.61428000 18.67362329 0.08137520 4035 1516226400 2018.01.17 22:00 18.61250000 18.69960000 18.61250000 18.72250000 18.67609727 0.07762397 5777 1516228200 2018.01.17 22:30 18.69970000 18.70690000 18.65640000 18.71121000 18.67903086 0.07403777 4427 1516230000 2018.01.17 23:00 18.70674000 18.71620000 18.68418000 18.72820000 18.68257078 0.07068456 3293 1516231800 2018.01.17 23:30 18.71620000 18.71400000 18.69987000 18.72649000 18.68556404 0.06906065 3785 1516233600 2018.01.18 00:00 18.70910000 18.71330000 18.70640000 18.71636000 18.68820556 0.06670098 106 1516235400 2018.01.18 00:30 18.71430000 18.69570000 18.65190000 18.71830000 18.68891931 0.06359823 184 1516237200 2018.01.18 01:00 18.69690000 18.71730000 18.67340000 18.71750000 18.69162224 0.06100991 310 1516239000 2018.01.18 01:30 18.71740000 18.71690000 18.70125000 18.71920000 18.69402964 0.05914995 546 1516240800 2018.01.18 02:00 18.71710000 18.74480000 18.70891000 18.74690000 18.69886491 0.06048695 1710 1516242600 2018.01.18 02:30 18.74514000 18.79700000 18.73630000 18.80570000 18.70821111 0.06881036 2331 1516244400 2018.01.18 03:00 18.79690000 18.78500000 18.78430000 18.80750000 18.71552434 0.07428519 1621 1516246200 2018.01.18 03:30 18.78510000 18.79760000 18.78460000 18.80570000 18.72334107 0.07924241 2435 1516248000 2018.01.18 04:00 18.79750000 18.74620000 18.73380000 18.79760000 18.72551811 0.07795366 2621 1516249800 2018.01.18 04:30 18.74520000 18.77100000 18.73562000 18.77276000 18.72984972 0.07746260 1676 1516251600 2018.01.18 05:00 18.77050000 18.77510000 18.77050000 18.77690000 18.73415927 0.07499237 526 1516253400 2018.01.18 05:30 18.77510000 18.78283000 18.77470000 18.78890000 18.73879458 0.07090141 1011 1516255200 2018.01.18 06:00 18.78200000 18.78455000 18.78028000 18.79503000 18.74315224 0.06546454 1369 1516257000 2018.01.18 06:30 18.78459000 18.76260000 18.75349000 18.78538000 18.74500440 0.05618306 1103 1516258800 2018.01.18 07:00 18.76250000 18.75450000 18.74981000 18.76250000 18.74590875 0.04478350 1170 1516260600 2018.01.18 07:30 18.75450000 18.77008000 18.74708000 18.77369000 18.74821077 0.03380216 1528 1516262400 2018.01.18 08:00 18.77008000 18.77472000 18.75895000 18.77805000 18.75073546 0.03240798 1381 1516264200 2018.01.18 08:30 18.77489000 18.77496000 18.77220000 18.78610000 18.75304256 0.03115273 785 1516266000 2018.01.18 09:00 18.77486000 18.77760000 18.76600000 18.78259000 18.75538136 0.03026639 2419 1516267800 2018.01.18 09:30 18.77760000 18.74932000 18.74330000 18.78590000 18.75480409 0.02893822 3176 1516269600 2018.01.18 10:00 18.74934000 18.71950000 18.69900000 18.74945000 18.75144180 0.02930757 2304 1516271400 2018.01.18 10:30 18.71950000 18.73300000 18.70373000 18.73300000 18.74968543 0.02756445 2943 1516273200 2018.01.18 11:00 18.73300000 18.69240000 18.69240000 18.73410000 18.74422968 0.03192213 3238 1516275000 2018.01.18 11:30 18.69240000 18.69000000 18.67840000 18.71120000 18.73906495 0.03618548 2823 1516276800 2018.01.18 12:00 18.68990000 18.70690000 18.68990000 18.72110000 18.73600162 0.03847373 2010 1516278600 2018.01.18 12:30 18.70680000 18.69970000 18.68760000 18.71714000 18.73254432 0.03853917 3894 1516280400 2018.01.18 13:00 18.69970000 18.72670000 18.69000000 18.78940000 18.73198772 0.03699377 4921 1516282200 2018.01.18 13:30 18.72670000 18.68780000 18.68080000 18.73980000 18.72777937 0.03700682 2935 1516284000 2018.01.18 14:00 18.68780000 18.64938000 18.63650000 18.68780000 18.72031276 0.04341824 2400 1516285800 2018.01.18 14:30 18.64938000 18.66784000 18.64700000 18.69400000 18.71531535 0.04534169 2813 1516287600 2018.01.18 15:00 18.66678000 18.65218000 18.64000000 18.68580000 18.70930246 0.04757196 5777 1516289400 2018.01.18 15:30 18.65253000 18.66300000 18.62849000 18.68940000 18.70489270 0.04722248 4309 1516291200 2018.01.18 16:00 18.66310000 18.65860000 18.63290000 18.66310000 18.70048388 0.04618617 3748 1516293000 2018.01.18 16:30 18.65880000 18.63310000 18.60452000 18.66030000 18.69406636 0.04815165 5002 1516294800 2018.01.18 17:00 18.63320000 18.63580000 18.60614000 18.63580000 18.68851719 0.04936692 4639 1516296600 2018.01.18 17:30 18.63580000 18.63570000 18.61757000 18.65440000 18.68348698 0.04846296 5647 1516298400 2018.01.18 18:00 18.63600000 18.65770000 18.61189000 18.66800000 18.68103108 0.04479399 6377 1516300200 2018.01.18 18:30 18.65780000 18.66080000 18.63784000 18.66280000 18.67910431 0.04005330 4899 1516302000 2018.01.18 19:00 18.66086000 18.64230000 18.62510000 18.66086000 18.67559913 0.03452640 4542 1516303800 2018.01.18 19:30 18.64270000 18.66340000 18.63046000 18.67522000 18.67443731 0.03041251 4178 1516305600 2018.01.18 20:00 18.66340000 18.67480000 18.65853000 18.67650000 18.67447185 0.02869836 3276 1516307400 2018.01.18 20:30 18.67511000 18.65848000 18.64859000 18.68388000 18.67294882 0.02543994 3100 1516309200 2018.01.18 21:00 18.65818000 18.64730000 18.64003000 18.66450000 18.67050608 0.02512177 4025 1516311000 2018.01.18 21:30 18.64730000 18.61990000 18.61276000 18.64910000 18.66568645 0.02611615 4100 1516312800 2018.01.18 22:00 18.61980000 18.62430000 18.61250000 18.63590000 18.66174488 0.02524340 5051 1516314600 2018.01.18 22:30 18.62449000 18.61590000 18.59754000 18.62880000 18.65737870 0.02489032 3892 1516316400 2018.01.18 23:00 18.61580000 18.60720000 18.60150000 18.61630000 18.65259978 0.02088513 1826 1516318200 2018.01.18 23:30 18.60730000 18.59750000 18.59486000 18.61460000 18.64735218 0.02134336 1691 1516320000 2018.01.19 00:00 18.59575000 18.60210000 18.59575000 18.61020000 18.64304245 0.02281749 128 1516321800 2018.01.19 00:30 18.60240000 18.60140000 18.59950000 18.60240000 18.63907650 0.02342952 31 1516323600 2018.01.19 01:00 18.60100000 18.59780000 18.59610000 18.60390000 18.63514541 0.02465360 324 1516325400 2018.01.19 01:30 18.59780000 18.59800000 18.59649000 18.60240000 18.63160775 0.02500907 665 1516327200 2018.01.19 02:00 18.59800000 18.59418000 18.59346000 18.60305000 18.62804320 0.02547122 483 1516329000 2018.01.19 02:30 18.59390000 18.60470000 18.59390000 18.61035000 18.62582004 0.02597863 948 1516330800 2018.01.19 03:00 18.60470000 18.60680000 18.59614000 18.60740000 18.62400861 0.02627101 1276 1516332600 2018.01.19 03:30 18.60700000 18.60360000 18.60320000 18.60910000 18.62206493 0.02659970 1039 1516334400 2018.01.19 04:00 18.60380000 18.59490000 18.59030000 18.60380000 18.61947779 0.02609464 718 1516336200 2018.01.19 04:30 18.59480000 18.59310000 18.59000000 18.59480000 18.61696562 0.02502258 1035 1516338000 2018.01.19 05:00 18.59310000 18.58230000 18.58010000 18.59370000 18.61366414 0.02545526 923 1516339800 2018.01.19 05:30 18.58230000 18.58110000 18.57680000 18.58330000 18.61056279 0.02378785 1083 1516341600 2018.01.19 06:00 18.58060000 18.58230000 18.57740000 18.58230000 18.60787109 0.01949975 379 1516343400 2018.01.19 06:30 18.58230000 18.59150000 18.58200000 18.59360000 18.60631194 0.01583090 499 1516345200 2018.01.19 07:00 18.59170000 18.59020000 18.58350000 18.59680000 18.60477747 0.01268299 1006 1516347000 2018.01.19 07:30 18.59020000 18.58370000 18.58160000 18.59220000 18.60277009 0.01212299 1004 1516348800 2018.01.19 08:00 18.58370000 18.59240000 18.58010000 18.59380000 18.60178247 0.01080911 934 1516350600 2018.01.19 08:30 18.59230000 18.59233000 18.59110000 18.59518000 18.60088223 0.00998387 1156 1516352400 2018.01.19 09:00 18.59246000 18.59354000 18.58992000 18.60750000 18.60018297 0.00956466 2095 1516354200 2018.01.19 09:30 18.59380000 18.60130000 18.58360000 18.60700000 18.60028935 0.00961430 4388 1516356000 2018.01.19 10:00 18.60130000 18.60060000 18.59610000 18.60890000 18.60031894 0.00962454 8486 1516357800 2018.01.19 10:30 18.60070000 18.58240000 18.57820000 18.60710000 18.59861237 0.00936544 7381 1516359600 2018.01.19 11:00 18.58240000 18.59900000 18.58020000 18.61610000 18.59864929 0.00938469 8068 1516361400 2018.01.19 11:30 18.59899000 18.59570000 18.59010000 18.61329000 18.59836841 0.00924934 4591 1516363200 2018.01.19 12:00 18.59580000 18.58810000 18.58750000 18.60750000 18.59739046 0.00896434 3374 1516365000 2018.01.19 12:30 18.58830000 18.60310000 18.58610000 18.61030000 18.59793423 0.00919232 8439 1516366800 2018.01.19 13:00 18.60380000 18.60300000 18.60140000 18.61460000 18.59841668 0.00933418 2049 1516368600 2018.01.19 13:30 18.60310000 18.62100000 18.60270000 18.63150000 18.60056747 0.01169280 4335 1516370400 2018.01.19 14:00 18.62124000 18.64130000 18.60550000 18.64360000 18.60444676 0.01641176 3237 1516372200 2018.01.19 14:30 18.64110000 18.65580000 18.61710000 18.65970000 18.60933755 0.02171719 4723 1516374000 2018.01.19 15:00 18.65580000 18.65430000 18.61680000 18.65700000 18.61361969 0.02473698 4322 1516375800 2018.01.19 15:30 18.65447000 18.61539000 18.60667000 18.65470000 18.61378829 0.02371398 7342 1516377600 2018.01.19 16:00 18.61530000 18.56030000 18.55063000 18.61530000 18.60869416 0.02396644 6861 1516379400 2018.01.19 16:30 18.56030000 18.56330000 18.54952000 18.58416000 18.60437091 0.02494090 6361 1516381200 2018.01.19 17:00 18.56330000 18.56769000 18.54510000 18.57860000 18.60087749 0.02580553 5253 1516383000 2018.01.19 17:30 18.56769000 18.58310000 18.55910000 18.59233000 18.59918440 0.02586852 4216 1516384800 2018.01.19 18:00 18.58330000 18.56934000 18.56900000 18.58867000 18.59634207 0.02685990 4592 1516386600 2018.01.19 18:30 18.56936000 18.58972000 18.55907000 18.61450000 18.59571140 0.02696471 4177 1516388400 2018.01.19 19:00 18.58972000 18.58277000 18.56460000 18.59154000 18.59447889 0.02728581 5778 1516390200 2018.01.19 19:30 18.58277000 18.59710000 18.58060000 18.59902000 18.59472852 0.02721235 6447 1516392000 2018.01.19 20:00 18.59710000 18.60330000 18.59180000 18.62227000 18.59554485 0.02713862 4181 1516393800 2018.01.19 20:30 18.60320000 18.59941000 18.59350000 18.60990000 18.59591296 0.02693948 2718 1516395600 2018.01.19 21:00 18.59950000 18.60120000 18.59114000 18.60900000 18.59641648 0.02688959 4400 1516397400 2018.01.19 21:30 18.60130000 18.60691000 18.59810000 18.60859000 18.59741587 0.02686548 2149 1516399200 2018.01.19 22:00 18.60676000 18.60112000 18.59987000 18.61797000 18.59776864 0.02675306 3002 1516401000 2018.01.19 22:30 18.60130000 18.61760000 18.59830000 18.61820000 18.59965734 0.02688405 3132 1516402800 2018.01.19 23:00 18.61780000 18.61129000 18.60310000 18.62120000 18.60076521 0.02692176 5380 1516404600 2018.01.19 23:30 18.61124000 18.61710000 18.60782000 18.62810000 18.60232091 0.02676814 2876 1516579200 2018.01.22 00:00 18.56642000 18.59164000 18.56050000 18.59296000 18.60130368 0.02532587 49 1516581000 2018.01.22 00:30 18.59164000 18.59647000 18.59080000 18.59647000 18.60084333 0.02213190 43 1516582800 2018.01.22 01:00 18.59647000 18.61957000 18.59080000 18.62160000 18.60262682 0.01973605 535 1516584600 2018.01.22 01:30 18.62010000 18.58700000 18.58600000 18.62181000 18.60113855 0.01918384 558 1516586400 2018.01.22 02:00 18.58710000 18.61206000 18.58505000 18.61230000 18.60217869 0.01739557 725 1516588200 2018.01.22 02:30 18.61194000 18.62537000 18.60420000 18.62898000 18.60438739 0.01651947 1382 1516590000 2018.01.22 03:00 18.62565000 18.62785000 18.61744000 18.63323000 18.60662192 0.01577223 1458 1516591800 2018.01.22 03:30 18.62809000 18.63132000 18.62314000 18.63690000 18.60897412 0.01635700 1173 1516593600 2018.01.22 04:00 18.63157000 18.63460000 18.62542000 18.63710000 18.61141468 0.01530244 725 1516595400 2018.01.22 04:30 18.63460000 18.63122000 18.63010000 18.63710000 18.61330090 0.01549518 270 1516597200 2018.01.22 05:00 18.63083000 18.63480000 18.62980000 18.63550000 18.61534843 0.01499017 276 1516599000 2018.01.22 05:30 18.63480000 18.62700000 18.62610000 18.63480000 18.61645811 0.01481279 227 1516600800 2018.01.22 06:00 18.62700000 18.63410000 18.62670000 18.63430000 18.61813829 0.01525662 354 1516602600 2018.01.22 06:30 18.63400000 18.63420000 18.63060000 18.63680000 18.61966797 0.01528327 746 1516604400 2018.01.22 07:00 18.63430000 18.63570000 18.63240000 18.63730000 18.62119483 0.01530417 462 1516606200 2018.01.22 07:30 18.63550000 18.62830000 18.62390000 18.63640000 18.62187152 0.01512376 687 1516608000 2018.01.22 08:00 18.62830000 18.63120000 18.62020000 18.63330000 18.62275994 0.01459933 4456 1516609800 2018.01.22 08:30 18.63110000 18.62620000 18.61954000 18.63430000 18.62308757 0.01459811 3461 1516611600 2018.01.22 09:00 18.62668000 18.61480000 18.61380000 18.63120000 18.62229828 0.01444041 1369 1516613400 2018.01.22 09:30 18.61480000 18.60370000 18.59280000 18.61490000 18.62052701 0.01497548 2501 1516615200 2018.01.22 10:00 18.60330000 18.61170000 18.58690000 18.62220000 18.61968634 0.01379214 4359 1516617000 2018.01.22 10:30 18.61160000 18.61580000 18.59140000 18.61580000 18.61931622 0.01291737 1941 1516618800 2018.01.22 11:00 18.61580000 18.59750000 18.59400000 18.61830000 18.61723848 0.01438890 3397 1516620600 2018.01.22 11:30 18.59770000 18.58384000 18.57590000 18.59860000 18.61405767 0.01605940 1773 1516622400 2018.01.22 12:00 18.58384000 18.58040000 18.57030000 18.59051000 18.61085218 0.01912578 6051 1516624200 2018.01.22 12:30 18.58050000 18.57310000 18.56810000 18.58340000 18.60725673 0.02213334 7586 1516626000 2018.01.22 13:00 18.57300000 18.60240000 18.57230000 18.60730000 18.60679419 0.02187948 3685 1516627800 2018.01.22 13:30 18.60230000 18.61590000 18.59520000 18.62060000 18.60766141 0.02092544 3378 1516629600 2018.01.22 14:00 18.61608000 18.60690000 18.60153000 18.61920000 18.60758889 0.02006506 2857 1516631400 2018.01.22 14:30 18.60700000 18.62230000 18.59911000 18.64130000 18.60898995 0.01922308 3096 1516633200 2018.01.22 15:00 18.62280000 18.61190000 18.60810000 18.63610000 18.60926710 0.01829156 3533 1516635000 2018.01.22 15:30 18.61200000 18.59390000 18.59192000 18.63101000 18.60780357 0.01839679 4446 1516636800 2018.01.22 16:00 18.59440000 18.64345000 18.59150000 18.64750000 18.61119846 0.01878149 3405 1516638600 2018.01.22 16:30 18.64362000 18.69320000 18.64335000 18.72518000 18.61900813 0.02588854 5081 1516640400 2018.01.22 17:00 18.69340000 18.68510000 18.68180000 18.70650000 18.62530260 0.03063645 4896 1516642200 2018.01.22 17:30 18.68530000 18.68010000 18.67480000 18.69290000 18.63052140 0.03426824 5764 1516644000 2018.01.22 18:00 18.68020000 18.70360000 18.67217000 18.70460000 18.63748126 0.03988006 5215 1516645800 2018.01.22 18:30 18.70360000 18.74980000 18.69970000 18.75202000 18.64817829 0.05000661 5160 1516647600 2018.01.22 19:00 18.75030000 18.73560000 18.73358000 18.77200000 18.65650416 0.05574371 4127 1516649400 2018.01.22 19:30 18.73570000 18.71660000 18.71530000 18.73860000 18.66222758 0.05793950 3653 1516651200 2018.01.22 20:00 18.71670000 18.73800000 18.71520000 18.74910000 18.66944400 0.06149377 4774 1516653000 2018.01.22 20:30 18.73850000 18.74440000 18.73652000 18.75150000 18.67658267 0.06474114 3761 1516654800 2018.01.22 21:00 18.74490000 18.71130000 18.71060000 18.74730000 18.67988908 0.06373603 1781 1516656600 2018.01.22 21:30 18.71220000 18.69600000 18.67280000 18.71420000 18.68142345 0.06050973 3512 1516658400 2018.01.22 22:00 18.69610000 18.68010000 18.67890000 18.69610000 18.68129741 0.05611069 3315 1516660200 2018.01.22 22:30 18.67990000 18.66132000 18.66132000 18.68650000 18.67939480 0.05060772 2391 1516662000 2018.01.22 23:00 18.66189000 18.67310000 18.66189000 18.67490000 18.67879529 0.04759783 905 1516663800 2018.01.22 23:30 18.67300000 18.68230000 18.66980000 18.68546000 18.67912908 0.04546116 882 1516665600 2018.01.23 00:00 18.68400000 18.68722000 18.67620000 18.70545000 18.67989964 0.04242603 193 1516667400 2018.01.23 00:30 18.68722000 18.68830000 18.68430000 18.70100000 18.68069967 0.04029970 86 1516669200 2018.01.23 01:00 18.68830000 18.69070000 18.68480000 18.69630000 18.68165209 0.03701941 393 1516671000 2018.01.23 01:30 18.68940000 18.70770000 18.68870000 18.70930000 18.68413284 0.03069897 442 1516672800 2018.01.23 02:00 18.70623000 18.70756000 18.70584000 18.71221000 18.68636400 0.02853327 443 1516674600 2018.01.23 02:30 18.70745000 18.69487000 18.69001000 18.70745000 18.68717409 0.02812942 500 1516676400 2018.01.23 03:00 18.69487000 18.69219000 18.68512000 18.69618000 18.68765180 0.02789864 339 1516678200 2018.01.23 03:30 18.69178000 18.68012000 18.67852000 18.69695000 18.68693448 0.02827497 1057 1516680000 2018.01.23 04:00 18.68139000 18.69580000 18.67800000 18.69680000 18.68777882 0.02766553 611 1516681800 2018.01.23 04:30 18.69580000 18.70784000 18.69540000 18.70868000 18.68968941 0.02349127 499 1516683600 2018.01.23 05:00 18.70761000 18.70831000 18.70050000 18.71582000 18.69146280 0.02089963 1137 1516685400 2018.01.23 05:30 18.70831000 18.69964000 18.69861000 18.71030000 18.69224158 0.01999997 724 1516687200 2018.01.23 06:00 18.69964000 18.69980000 18.69336000 18.70360000 18.69296143 0.01714915 798 1516689000 2018.01.23 06:30 18.69950000 18.69103000 18.68944000 18.70233000 18.69277748 0.01272570 352 1516690800 2018.01.23 07:00 18.69079000 18.69479000 18.69075000 18.69519000 18.69296915 0.01205619 313 1516692600 2018.01.23 07:30 18.69448000 18.69395000 18.68821000 18.69640000 18.69306257 0.01204830 362 1516694400 2018.01.23 08:00 18.69425000 18.68823000 18.67990000 18.69712000 18.69260232 0.01172097 498 1516696200 2018.01.23 08:30 18.68790000 18.70200000 18.68648000 18.70289000 18.69349734 0.00952256 708 1516698000 2018.01.23 09:00 18.70210000 18.72225000 18.69985000 18.73065000 18.69623569 0.01005021 1153 1516699800 2018.01.23 09:30 18.72240000 18.73589000 18.72050000 18.73980000 18.70001229 0.01265741 1982 1516701600 2018.01.23 10:00 18.73580000 18.76128000 18.72780000 18.76750000 18.70584731 0.01837341 3473 1516703400 2018.01.23 10:30 18.76094000 18.76636000 18.74841000 18.77560000 18.71161042 0.02291342 3027 1516705200 2018.01.23 11:00 18.76638000 18.74850000 18.74280000 18.77180000 18.71512371 0.02440343 1605 1516707000 2018.01.23 11:30 18.74850000 18.72910000 18.72232000 18.74980000 18.71645479 0.02480633 1631 1516708800 2018.01.23 12:00 18.72910000 18.74680000 18.71010000 18.75290000 18.71934481 0.02619393 2658 1516710600 2018.01.23 12:30 18.74690000 18.76890000 18.73780000 18.77530000 18.72406435 0.02875363 1819 1516712400 2018.01.23 13:00 18.76900000 18.86580000 18.76890000 18.86580000 18.73756298 0.04391753 3748 1516714200 2018.01.23 13:30 18.86580000 18.81110000 18.80260000 18.87224000 18.74456651 0.04650765 2960 1516716000 2018.01.23 14:00 18.81110000 18.85737000 18.80250000 18.86180000 18.75530970 0.05380481 2852 1516717800 2018.01.23 14:30 18.85730000 18.84489000 18.82730000 18.87300000 18.76384116 0.05832251 3008 1516719600 2018.01.23 15:00 18.84490000 18.82680000 18.80900000 18.86139000 18.76983724 0.06012314 3122 1516721400 2018.01.23 15:30 18.82630000 18.84528000 18.82169000 18.84720000 18.77702226 0.06201524 2927 1516723200 2018.01.23 16:00 18.84528000 18.83187000 18.82715000 18.87680000 18.78224586 0.06192099 3830 1516725000 2018.01.23 16:30 18.83175000 18.83550000 18.82970000 18.86160000 18.78731768 0.06058922 3916 1516726800 2018.01.23 17:00 18.83530000 18.78635000 18.78280000 18.84210000 18.78722552 0.05693328 4536 1516728600 2018.01.23 17:30 18.78635000 18.76550000 18.75261000 18.79708000 18.78515642 0.05303387 5400 1516730400 2018.01.23 18:00 18.76550000 18.77630000 18.76520000 18.80730000 18.78431295 0.04847239 4198 1516732200 2018.01.23 18:30 18.77628000 18.76778000 18.75852000 18.78060000 18.78273839 0.04520899 3545 1516734000 2018.01.23 19:00 18.76778000 18.79390000 18.76520000 18.81678000 18.78380140 0.04296385 3134 1516735800 2018.01.23 19:30 18.79390000 18.83590000 18.79070000 18.84760000 18.78876317 0.04180825 2722 1516737600 2018.01.23 20:00 18.83610000 18.83100000 18.82810000 18.85781000 18.79278572 0.04136498 2945 1516739400 2018.01.23 20:30 18.83100000 18.72078000 18.67470000 18.83280000 18.78592804 0.04554235 5198 1516741200 2018.01.23 21:00 18.72151000 18.75790000 18.71900000 18.78530000 18.78325870 0.04610073 3497 1516743000 2018.01.23 21:30 18.75820000 18.72311000 18.72255000 18.76400000 18.77753025 0.04878549 3010 1516744800 2018.01.23 22:00 18.72255000 18.69637000 18.69637000 18.73880000 18.76980070 0.05499765 2520 1516746600 2018.01.23 22:30 18.69640000 18.72173000 18.69640000 18.72707000 18.76522254 0.05822155 1968 1516748400 2018.01.23 23:00 18.72173000 18.71137000 18.70703000 18.73030000 18.76009373 0.05726310 734 1516750200 2018.01.23 23:30 18.71160000 18.69570000 18.69490000 18.71320000 18.75396099 0.06044548 1125 1516752000 2018.01.24 00:00 18.68990000 18.69240000 18.68880000 18.69520000 18.74809804 0.05971891 28 1516753800 2018.01.24 00:30 18.69190000 18.69190000 18.68900000 18.69800000 18.74274585 0.05890143 47 1516755600 2018.01.24 01:00 18.69260000 18.69560000 18.69030000 18.70080000 18.73825577 0.05823828 241 1516757400 2018.01.24 01:30 18.69560000 18.68950000 18.68420000 18.69580000 18.73361236 0.05547947 405 1516759200 2018.01.24 02:00 18.68950000 18.69016000 18.68450000 18.69183000 18.72947404 0.05284158 590 1516761000 2018.01.24 02:30 18.69012000 18.70010000 18.68999000 18.70590000 18.72667651 0.04820965 135 1516762800 2018.01.24 03:00 18.70110000 18.70710000 18.70110000 18.70710000 18.72481208 0.04683061 61 1516764600 2018.01.24 03:30 18.70960000 18.70590000 18.70000000 18.71090000 18.72301093 0.04637841 337 1516766400 2018.01.24 04:00 18.70602000 18.68261000 18.68070000 18.70695000 18.71916322 0.04609614 589 1516768200 2018.01.24 04:30 18.68261000 18.69215000 18.67268000 18.69297000 18.71659054 0.04542174 486 1516770000 2018.01.24 05:00 18.69216000 18.70239000 18.69196000 18.70358000 18.71523810 0.04216412 165 1516771800 2018.01.24 05:30 18.70223000 18.69028000 18.68559000 18.70223000 18.71286114 0.03257727 176 1516773600 2018.01.24 06:00 18.69028000 18.67190000 18.67001000 18.69028000 18.70896008 0.01942675 358 1516775400 2018.01.24 06:30 18.67184000 18.66924000 18.66654000 18.67470000 18.70517722 0.01977511 383 1516777200 2018.01.24 07:00 18.66916000 18.66795000 18.66795000 18.67277000 18.70163177 0.01615140 259 1516779000 2018.01.24 07:30 18.66795000 18.66950000 18.66742000 18.67394000 18.69857160 0.01552475 717 1516780800 2018.01.24 08:00 18.66950000 18.65990000 18.65818000 18.67009000 18.69488859 0.01639189 891 1516782600 2018.01.24 08:30 18.66010000 18.66290000 18.65885000 18.66930000 18.69184206 0.01573706 654 1516784400 2018.01.24 09:00 18.66280000 18.65650000 18.65380000 18.68030000 18.68847615 0.01594314 2219 1516786200 2018.01.24 09:30 18.65640000 18.65940000 18.65260000 18.67830000 18.68570699 0.01644565 2997 1516788000 2018.01.24 10:00 18.65940000 18.63980000 18.63520000 18.66150000 18.68133490 0.01857133 3788 1516789800 2018.01.24 10:30 18.63980000 18.58930000 18.58720000 18.64370000 18.67256967 0.02702815 3249 1516791600 2018.01.24 11:00 18.58950000 18.59259000 18.58920000 18.61434000 18.66495256 0.03228126 2802 1516793400 2018.01.24 11:30 18.59269000 18.60250000 18.59019000 18.62170000 18.65900469 0.03535742 2866 1516795200 2018.01.24 12:00 18.60240000 18.62780000 18.60240000 18.63423000 18.65603282 0.03577502 2332 1516797000 2018.01.24 12:30 18.62780000 18.65620000 18.62380000 18.67790000 18.65604874 0.03438927 2527 1516798800 2018.01.24 13:00 18.65620000 18.62460000 18.62327000 18.65910000 18.65305362 0.03333859 2148 1516800600 2018.01.24 13:30 18.62450000 18.59420000 18.58850000 18.62450000 18.64744852 0.03389338 2451 1516802400 2018.01.24 14:00 18.59470000 18.55643000 18.55267000 18.60340000 18.63878009 0.03900400 2554 1516804200 2018.01.24 14:30 18.55643000 18.52280000 18.50920000 18.56819000 18.62773436 0.04591117 3158 1516806000 2018.01.24 15:00 18.52280000 18.53190000 18.51950000 18.55730000 18.61860728 0.04861549 3590 1516807800 2018.01.24 15:30 18.53180000 18.55360000 18.52728000 18.57000000 18.61241611 0.04877569 4513 1516809600 2018.01.24 16:00 18.55360000 18.55770000 18.51280000 18.55790000 18.60720505 0.04902269 3639 1516811400 2018.01.24 16:30 18.55770000 18.55210000 18.54430000 18.57300000 18.60195695 0.04906930 3875 1516813200 2018.01.24 17:00 18.55200000 18.53840000 18.52300000 18.56110000 18.59590391 0.04933651 3783 1516815000 2018.01.24 17:30 18.53690000 18.50360000 18.50020000 18.55524000 18.58711306 0.05133254 3998 1516816800 2018.01.24 18:00 18.50400000 18.50814000 18.47840000 18.52260000 18.57959182 0.05224618 4575 1516818600 2018.01.24 18:30 18.50830000 18.53286000 18.50780000 18.54567000 18.57514117 0.05015448 3702 1516820400 2018.01.24 19:00 18.53286000 18.51936000 18.50915000 18.53501000 18.56982868 0.04844895 3849 1516822200 2018.01.24 19:30 18.51995000 18.51174000 18.50920000 18.53669000 18.56429642 0.04583323 2492 1516824000 2018.01.24 20:00 18.51174000 18.51750000 18.49550000 18.52350000 18.55983962 0.04363176 3725 1516825800 2018.01.24 20:30 18.51780000 18.46443000 18.45481000 18.52558000 18.55075299 0.04776433 4190 1516827600 2018.01.24 21:00 18.46460000 18.48190000 18.46460000 18.49240000 18.54419556 0.04935967 4257 1516829400 2018.01.24 21:30 18.48230000 18.45810000 18.45130000 18.50040000 18.53599598 0.05144330 4171 1516831200 2018.01.24 22:00 18.45830000 18.48360000 18.45588000 18.48680000 18.53100589 0.04859889 2105 1516833000 2018.01.24 22:30 18.48360000 18.47710000 18.46480000 18.48580000 18.52587200 0.04102503 1973 1516834800 2018.01.24 23:00 18.47730000 18.49540000 18.47279000 18.49925000 18.52296990 0.03471455 1182 1516836600 2018.01.24 23:30 18.49550000 18.49667000 18.48990000 18.51480000 18.52046515 0.03071094 1513 1516838400 2018.01.25 00:00 18.49510000 18.50730000 18.49510000 18.50750000 18.51921132 0.02939837 140 1516840200 2018.01.25 00:30 18.50730000 18.50330000 18.49794000 18.52286000 18.51769596 0.02915227 203 1516842000 2018.01.25 01:00 18.50350000 18.51693000 18.49782000 18.51909000 18.51762301 0.02895740 413 1516843800 2018.01.25 01:30 18.51693000 18.53527000 18.51693000 18.53771000 18.51930368 0.02871097 457 1516845600 2018.01.25 02:00 18.53602000 18.53770000 18.52891000 18.53770000 18.52105571 0.02852130 539 1516847400 2018.01.25 02:30 18.53685000 18.52183000 18.52104000 18.53757000 18.52112945 0.02770557 877 1516849200 2018.01.25 03:00 18.52203000 18.52763000 18.52179000 18.52970000 18.52174855 0.02784116 487 1516851000 2018.01.25 03:30 18.52763000 18.51150000 18.51050000 18.53030000 18.52077250 0.02707355 784 1516852800 2018.01.25 04:00 18.51150000 18.51250000 18.50160000 18.52763000 18.51998464 0.02655526 1598 1516854600 2018.01.25 04:30 18.51250000 18.49200000 18.48550000 18.51790000 18.51731944 0.02560767 1551 1516856400 2018.01.25 05:00 18.49220000 18.47910000 18.47600000 18.49290000 18.51367949 0.02504421 1572 1516858200 2018.01.25 05:30 18.47920000 18.48360000 18.47250000 18.48960000 18.51081478 0.02455721 2116 1516860000 2018.01.25 06:00 18.48350000 18.47950000 18.47720000 18.49780000 18.50783242 0.02416421 1010 1516861800 2018.01.25 06:30 18.47950000 18.47850000 18.47580000 18.48462000 18.50503885 0.02215936 608 1516863600 2018.01.25 07:00 18.47840000 18.49050000 18.47584000 18.49405000 18.50365420 0.02147420 701 1516865400 2018.01.25 07:30 18.49050000 18.48420000 18.48270000 18.50057000 18.50180142 0.01920457 1157 1516867200 2018.01.25 08:00 18.48410000 18.46350000 18.46003000 18.49068000 18.49815367 0.02058122 1509 1516869000 2018.01.25 08:30 18.46350000 18.49354000 18.46237000 18.50660000 18.49771427 0.02011875 1543 1516870800 2018.01.25 09:00 18.49375000 18.50550000 18.49240000 18.52680000 18.49845577 0.02007889 2600 1516872600 2018.01.25 09:30 18.50880000 18.52140000 18.48970000 18.52730000 18.50064093 0.02043163 4129 1516874400 2018.01.25 10:00 18.52180000 18.50960000 18.49480000 18.53610000 18.50149418 0.02042077 3537 1516876200 2018.01.25 10:30 18.50960000 18.53930000 18.50630000 18.54410000 18.50509473 0.02195295 2461 1516878000 2018.01.25 11:00 18.53920000 18.49620000 18.49600000 18.53920000 18.50424761 0.02182421 2252 1516879800 2018.01.25 11:30 18.49800000 18.45680000 18.45620000 18.50730000 18.49972879 0.02270952 2486 1516881600 2018.01.25 12:00 18.45670000 18.46480000 18.45660000 18.47780000 18.49640224 0.02209215 2322 1516883400 2018.01.25 12:30 18.46480000 18.47664000 18.45610000 18.48170000 18.49452012 0.02161446 1645 1516885200 2018.01.25 13:00 18.47636000 18.45830000 18.45070000 18.48210000 18.49107059 0.02139251 1359 1516887000 2018.01.25 13:30 18.45830000 18.44974000 18.44180000 18.46895000 18.48713434 0.02244436 2437 1516888800 2018.01.25 14:00 18.45157000 18.47659000 18.44758000 18.47704000 18.48613012 0.02176672 2147 1516890600 2018.01.25 14:30 18.47670000 18.47867000 18.45730000 18.49645000 18.48541963 0.02174288 2580 1516892400 2018.01.25 15:00 18.47892000 18.34049000 18.30110000 18.47951000 18.47161681 0.03859076 4671 1516894200 2018.01.25 15:30 18.34049000 18.35139000 18.33799000 18.40159000 18.46016664 0.04812724 7130 1516896000 2018.01.25 16:00 18.35099000 18.39017000 18.32028000 18.39100000 18.45350029 0.05165868 6888 1516897800 2018.01.25 16:30 18.39017000 18.42420000 18.36700000 18.42620000 18.45070979 0.05238624 6277 1516899600 2018.01.25 17:00 18.42430000 18.42800000 18.41571000 18.48290000 18.44854695 0.05232360 6906 1516901400 2018.01.25 17:30 18.42790000 18.46659000 18.42180000 18.46678000 18.45026534 0.05153198 4726 1516903200 2018.01.25 18:00 18.46659000 18.47552000 18.44593000 18.49687000 18.45267054 0.05134985 3808 1516905000 2018.01.25 18:30 18.47552000 18.49069000 18.46480000 18.49069000 18.45629144 0.05084667 3205 1516906800 2018.01.25 19:00 18.49069000 18.48670000 18.48260000 18.50690000 18.45918750 0.05002724 2828 1516908600 2018.01.25 19:30 18.48660000 18.48380000 18.46554000 18.48730000 18.46153154 0.04852073 2578 1516910400 2018.01.25 20:00 18.48379000 18.44990000 18.42570000 18.48610000 18.46042378 0.04722854 3869 1516912200 2018.01.25 20:30 18.45000000 18.49740000 18.44860000 18.51270000 18.46394532 0.04537227 2775 1516914000 2018.01.25 21:00 18.49878000 18.56770000 18.47950000 18.60355000 18.47382672 0.05296584 8393 1516915800 2018.01.25 21:30 18.56770000 18.58000000 18.56636000 18.64658000 18.48393846 0.06081684 8252 1516917600 2018.01.25 22:00 18.58170000 18.61470000 18.57690000 18.62670000 18.49639194 0.07108804 6107 1516919400 2018.01.25 22:30 18.61560000 18.60790000 18.58930000 18.62740000 18.50701176 0.07876071 3921 1516921200 2018.01.25 23:00 18.60800000 18.58533000 18.58479000 18.61050000 18.51447064 0.08255884 1336 1516923000 2018.01.25 23:30 18.58533000 18.60520000 18.58518000 18.61090000 18.52311153 0.08668794 1548 1516924800 2018.01.26 00:00 18.59780000 18.60960000 18.59780000 18.61580000 18.53134853 0.09101424 142 1516926600 2018.01.26 00:30 18.60960000 18.61420000 18.60794000 18.61910000 18.53923914 0.09481674 90 1516928400 2018.01.26 01:00 18.61420000 18.60980000 18.60719000 18.62240000 18.54595922 0.08722938 606 1516930200 2018.01.26 01:30 18.60950000 18.61440000 18.60800000 18.62130000 18.55247739 0.07873802 966 1516932000 2018.01.26 02:00 18.61470000 18.61270000 18.61050000 18.61810000 18.55821288 0.07229038 1153 1516933800 2018.01.26 02:30 18.61270000 18.60900000 18.60170000 18.61320000 18.56304975 0.06749312 1217 1516935600 2018.01.26 03:00 18.60890000 18.60780000 18.59980000 18.61580000 18.56731168 0.06158252 1887 1516937400 2018.01.26 03:30 18.60780000 18.58820000 18.58519000 18.61230000 18.56930104 0.05760242 1643 1516939200 2018.01.26 04:00 18.58810000 18.59982000 18.58431000 18.61320000 18.57220761 0.05402891 1606 1516941000 2018.01.26 04:30 18.60092000 18.58750000 18.58750000 18.61460000 18.57366403 0.05087178 1115 1516942800 2018.01.26 05:00 18.58913000 18.57452000 18.57290000 18.59310000 18.57374555 0.04699630 1195 1516944600 2018.01.26 05:30 18.57490000 18.56630000 18.56630000 18.57710000 18.57303645 0.04270266 492 1516946400 2018.01.26 06:00 18.56630000 18.57007000 18.55358000 18.57631000 18.57275393 0.03280425 619 1516948200 2018.01.26 06:30 18.57008000 18.56771000 18.56157000 18.57411000 18.57227356 0.02854332 287 1516950000 2018.01.26 07:00 18.56737000 18.57039000 18.56717000 18.58208000 18.57209417 0.02866969 442 1516951800 2018.01.26 07:30 18.57039000 18.56857000 18.56688000 18.58251000 18.57175853 0.02888579 427 1516953600 2018.01.26 08:00 18.56857000 18.55648000 18.55285000 18.57099000 18.57030344 0.02850920 843 1516955400 2018.01.26 08:30 18.55648000 18.55649000 18.55095000 18.55832000 18.56898787 0.02831581 654 1516957200 2018.01.26 09:00 18.55611000 18.56650000 18.54170000 18.57360000 18.56875093 0.02824348 1897 1516959000 2018.01.26 09:30 18.56680000 18.55100000 18.53237000 18.56730000 18.56706037 0.02837249 2452 1516960800 2018.01.26 10:00 18.55010000 18.55044000 18.52269000 18.55610000 18.56547747 0.02790035 3435 1516962600 2018.01.26 10:30 18.55035000 18.56629000 18.54330000 18.56730000 18.56555486 0.02564319 3136 1516964400 2018.01.26 11:00 18.56659000 18.53599000 18.53439000 18.57457000 18.56273916 0.02588807 2490 1516966200 2018.01.26 11:30 18.53599000 18.55380000 18.52263000 18.55400000 18.56188781 0.02364117 2533 1516968000 2018.01.26 12:00 18.55340000 18.52610000 18.52140000 18.55340000 18.55847945 0.02348514 1531 1516969800 2018.01.26 12:30 18.52600000 18.53260000 18.51480000 18.53490000 18.55601474 0.02224399 2197 1516971600 2018.01.26 13:00 18.53270000 18.55220000 18.52740000 18.56200000 18.55565143 0.01912990 2541 1516973400 2018.01.26 13:30 18.55330000 18.56840000 18.54119000 18.57700000 18.55686558 0.01759128 2325 1516975200 2018.01.26 14:00 18.56860000 18.54240000 18.53530000 18.57401000 18.55548790 0.01527095 2754 1516977000 2018.01.26 14:30 18.54250000 18.56720000 18.53220000 18.57310000 18.55660334 0.01364947 2388 1516978800 2018.01.26 15:00 18.56730000 18.52029000 18.51123000 18.59790000 18.55314493 0.01527524 5505 1516980600 2018.01.26 15:30 18.52019000 18.53400000 18.52019000 18.56786000 18.55132160 0.01566017 5621 1516982400 2018.01.26 16:00 18.53390000 18.54180000 18.52562000 18.57300000 18.55041478 0.01527162 7150 1516984200 2018.01.26 16:30 18.54180000 18.44252000 18.41183000 18.54750000 18.54013909 0.02825233 6849 1516986000 2018.01.26 17:00 18.44252000 18.48960000 18.43730000 18.49190000 18.53532584 0.03021404 5799 1516987800 2018.01.26 17:30 18.48960000 18.51630000 18.47080000 18.51914000 18.53351386 0.02984272 6109 1516989600 2018.01.26 18:00 18.51640000 18.48440000 18.48240000 18.51880000 18.52883635 0.03193462 5372 1516991400 2018.01.26 18:30 18.48440000 18.51060000 18.47050000 18.51180000 18.52709955 0.03184928 4885 1516993200 2018.01.26 19:00 18.50980000 18.48640000 18.48630000 18.52350000 18.52322340 0.03234755 4492 1516995000 2018.01.26 19:30 18.48650000 18.51200000 18.47814000 18.51690000 18.52215451 0.03197794 3554 1516996800 2018.01.26 20:00 18.51210000 18.49480000 18.48980000 18.53300000 18.51954932 0.03218384 3193 1516998600 2018.01.26 20:30 18.49480000 18.51270000 18.49400000 18.53040000 18.51889700 0.03052042 2502 1517000400 2018.01.26 21:00 18.51270000 18.52178000 18.49480000 18.55610000 18.51917157 0.03027377 4720 1517002200 2018.01.26 21:30 18.52178000 18.52320000 18.51716000 18.53611000 18.51955523 0.02928587 3435 1517004000 2018.01.26 22:00 18.52330000 18.51685000 18.51585000 18.52780000 18.51929759 0.02924740 2856 1517005800 2018.01.26 22:30 18.51685000 18.50500000 18.50390000 18.53120000 18.51793592 0.02920125 2235 1517007600 2018.01.26 23:00 18.50470000 18.49628000 18.49010000 18.51200000 18.51587345 0.02840464 1394 1517009400 2018.01.26 23:30 18.49639000 18.48178000 18.47540000 18.50707000 18.51262645 0.02644538 1521 1517184000 2018.01.29 00:00 18.46182000 18.45660000 18.45310000 18.46200000 18.50729060 0.02768737 25 1517185800 2018.01.29 00:30 18.45660000 18.50000000 18.44934000 18.50000000 18.50659626 0.02415379 40 1517187600 2018.01.29 01:00 18.50000000 18.49393000 18.48584000 18.50862000 18.50538995 0.02387614 783 1517189400 2018.01.29 01:30 18.49178000 18.48609000 18.48528000 18.49544000 18.50355186 0.02294125 680 1517191200 2018.01.29 02:00 18.48572000 18.48248000 18.47610000 18.48785000 18.50154501 0.02115964 920 1517193000 2018.01.29 02:30 18.48220000 18.48900000 18.47893000 18.49242000 18.50035025 0.01656300 589 1517194800 2018.01.29 03:00 18.48900000 18.52659000 18.48854000 18.53150000 18.50284927 0.01765733 1351 1517196600 2018.01.29 03:30 18.52629000 18.53270000 18.52300000 18.53460000 18.50569220 0.01917875 1055 1517198400 2018.01.29 04:00 18.53275000 18.51762000 18.51082000 18.53348000 18.50682818 0.01900584 1413 1517200200 2018.01.29 04:30 18.51762000 18.51144000 18.51023000 18.52166000 18.50726740 0.01912303 949 1517202000 2018.01.29 05:00 18.51144000 18.50931000 18.50770000 18.51513000 18.50746194 0.01859105 553 1517203800 2018.01.29 05:30 18.50951000 18.50010000 18.49518000 18.50977000 18.50676080 0.01847754 990 1517205600 2018.01.29 06:00 18.50050000 18.49710000 18.49420000 18.50050000 18.50584072 0.01824581 378 1517207400 2018.01.29 06:30 18.49603000 18.49270000 18.49120000 18.49766000 18.50458923 0.01819925 522 1517209200 2018.01.29 07:00 18.49270000 18.48420000 18.48029000 18.49270000 18.50264739 0.01799298 885 1517211000 2018.01.29 07:30 18.48410000 18.49616000 18.48130000 18.50449000 18.50202955 0.01733073 1029 1517212800 2018.01.29 08:00 18.49642000 18.49350000 18.48690000 18.49675000 18.50121721 0.01692690 635 1517214600 2018.01.29 08:30 18.49350000 18.52010000 18.49292000 18.52360000 18.50301557 0.01780609 1259 1517216400 2018.01.29 09:00 18.52010000 18.55017000 18.51256000 18.55650000 18.50750647 0.02152979 2096 1517218200 2018.01.29 09:30 18.55017000 18.55330000 18.54470000 18.56590000 18.51186776 0.02406635 1525 1517220000 2018.01.29 10:00 18.55320000 18.56470000 18.53610000 18.57600000 18.51689940 0.02468886 2223 1517221800 2018.01.29 10:30 18.56480000 18.57200000 18.54873000 18.57799000 18.52214708 0.02843600 2197 1517223600 2018.01.29 11:00 18.57190000 18.54640000 18.54610000 18.57800000 18.52445688 0.02882067 2969 1517225400 2018.01.29 11:30 18.54640000 18.56770000 18.54150000 18.56980000 18.52857527 0.03002009 2633 1517227200 2018.01.29 12:00 18.56790000 18.52808000 18.52742000 18.57600000 18.52852810 0.02818549 2339 1517229000 2018.01.29 12:30 18.52777000 18.54750000 18.51540000 18.54770000 18.53033495 0.02735425 2662 1517230800 2018.01.29 13:00 18.54750000 18.59441000 18.53770000 18.59760000 18.53643734 0.03173107 2535 1517232600 2018.01.29 13:30 18.59441000 18.58840000 18.57520000 18.60680000 18.54138616 0.03481533 2681 1517234400 2018.01.29 14:00 18.58850000 18.62790000 18.56689000 18.62820000 18.54962557 0.04115829 2919 1517236200 2018.01.29 14:30 18.62800000 18.59720000 18.59050000 18.63480000 18.55415647 0.04275516 3048 1517238000 2018.01.29 15:00 18.59700000 18.60601000 18.57690000 18.61454000 18.55909490 0.04430647 3411 1517239800 2018.01.29 15:30 18.60553000 18.59753000 18.58720000 18.64180000 18.56275539 0.04397404 4034 1517241600 2018.01.29 16:00 18.59753000 18.62742000 18.58380000 18.63457000 18.56891392 0.04501783 3238 1517243400 2018.01.29 16:30 18.62742000 18.62952000 18.61665000 18.65260000 18.57468593 0.04475302 4227 1517245200 2018.01.29 17:00 18.62980000 18.62225000 18.59224000 18.62980000 18.57921584 0.04190269 3356 1517247000 2018.01.29 17:30 18.62228000 18.64600000 18.60630000 18.67650000 18.58557624 0.04095206 5582 1517248800 2018.01.29 18:00 18.64600000 18.56790000 18.56289000 18.66490000 18.58389279 0.03552498 7430 1517250600 2018.01.29 18:30 18.56790000 18.58980000 18.52950000 18.65242000 18.58445538 0.03252695 7424 1517252400 2018.01.29 19:00 18.58950000 18.61131000 18.57059000 18.61397000 18.58701296 0.03189386 3307 1517254200 2018.01.29 19:30 18.61131000 18.63440000 18.60110000 18.64260000 18.59152601 0.03218840 3103 1517256000 2018.01.29 20:00 18.63430000 18.60140000 18.59583000 18.63585000 18.59246639 0.03160763 2441 1517257800 2018.01.29 20:30 18.60140000 18.60870000 18.59434000 18.63260000 18.59401245 0.03129973 2459 1517259600 2018.01.29 21:00 18.60870000 18.58902000 18.58836000 18.61530000 18.59353698 0.02954078 2246 1517261400 2018.01.29 21:30 18.58902000 18.59310000 18.57940000 18.61990000 18.59349536 0.02898037 2000 1517263200 2018.01.29 22:00 18.59350000 18.59810000 18.59340000 18.60810000 18.59393390 0.02486033 2405 1517265000 2018.01.29 22:30 18.59840000 18.60182000 18.58801000 18.60900000 18.59468496 0.02224554 2732 1517266800 2018.01.29 23:00 18.60200000 18.61238000 18.59338000 18.61775000 18.59637020 0.02168263 1201 1517268600 2018.01.29 23:30 18.61415000 18.61040000 18.60360000 18.62402000 18.59770637 0.02111596 1415 1517270400 2018.01.30 00:00 18.59180000 18.60230000 18.57580000 18.61290000 18.59814386 0.01982747 410 1517272200 2018.01.30 00:30 18.60230000 18.60230000 18.60080000 18.60478000 18.59853968 0.01966296 162 1517274000 2018.01.30 01:00 18.60260000 18.60698000 18.60190000 18.61259000 18.59934352 0.01932441 332 1517275800 2018.01.30 01:30 18.60664000 18.61000000 18.60664000 18.61585000 18.60035842 0.01902336 299 1517277600 2018.01.30 02:00 18.61000000 18.60739000 18.60020000 18.61130000 18.60102810 0.01785938 1015 1517279400 2018.01.30 02:30 18.60739000 18.61880000 18.60430000 18.62369000 18.60272066 0.01666629 662 1517281200 2018.01.30 03:00 18.61830000 18.60904000 18.60630000 18.61830000 18.60332250 0.01603242 337 1517283000 2018.01.30 03:30 18.60880000 18.60594000 18.60501000 18.61028000 18.60357179 0.01288449 495 1517284800 2018.01.30 04:00 18.60594000 18.62410000 18.59686000 18.62480000 18.60552686 0.01069607 814 1517286600 2018.01.30 04:30 18.62390000 18.61390000 18.61287000 18.63960000 18.60632430 0.01010575 1392 1517288400 2018.01.30 05:00 18.61390000 18.60690000 18.60532000 18.61978000 18.60637913 0.01003673 1013 1517290200 2018.01.30 05:30 18.60700000 18.60492000 18.59164000 18.60710000 18.60624016 0.00784869 1340 1517292000 2018.01.30 06:00 18.60551000 18.61460000 18.59780000 18.61460000 18.60703634 0.00795574 667 1517293800 2018.01.30 06:30 18.61460000 18.63610000 18.61130000 18.63930000 18.60980430 0.01027024 966 1517295600 2018.01.30 07:00 18.63610000 18.62720000 18.62590000 18.63810000 18.61146104 0.01000333 463 1517297400 2018.01.30 07:30 18.62720000 18.64430000 18.61534000 18.64680000 18.61458856 0.01175059 716 1517299200 2018.01.30 08:00 18.64430000 18.63890000 18.63380000 18.64430000 18.61690393 0.01256548 741 1517301000 2018.01.30 08:30 18.63880000 18.65822000 18.63510000 18.65960000 18.62083880 0.01551840 914 1517302800 2018.01.30 09:00 18.65840000 18.65600000 18.64050000 18.67130000 18.62418748 0.01778940 1896 1517304600 2018.01.30 09:30 18.65610000 18.70260000 18.65230000 18.70972000 18.63165534 0.02578991 2466 1517306400 2018.01.30 10:00 18.70240000 18.68850000 18.68820000 18.72430000 18.63706912 0.02904221 2298 1517308200 2018.01.30 10:30 18.68850000 18.64710000 18.64630000 18.71170000 18.63802444 0.02829139 2405 1517310000 2018.01.30 11:00 18.64740000 18.64000000 18.61700000 18.64840000 18.63821259 0.02746706 2683 1517311800 2018.01.30 11:30 18.63980000 18.60690000 18.60100000 18.65120000 18.63523044 0.02718286 3429 1517313600 2018.01.30 12:00 18.60680000 18.61897000 18.60000000 18.62780000 18.63368182 0.02663319 3172 1517315400 2018.01.30 12:30 18.61900000 18.62810000 18.60240000 18.63477000 18.63315022 0.02645793 3397 1517317200 2018.01.30 13:00 18.62810000 18.57160000 18.56600000 18.63130000 18.62728830 0.02963506 2547 1517319000 2018.01.30 13:30 18.57160000 18.58530000 18.56460000 18.60380000 18.62328941 0.03141594 1701 1517320800 2018.01.30 14:00 18.58510000 18.60319000 18.58260000 18.61607000 18.62137518 0.03217453 2419 1517322600 2018.01.30 14:30 18.60300000 18.58430000 18.58330000 18.60310000 18.61784421 0.03408362 2159 1517324400 2018.01.30 15:00 18.58427000 18.62170000 18.58328000 18.62410000 18.61821143 0.03388871 3710 1517326200 2018.01.30 15:30 18.62180000 18.58960000 18.58337000 18.62840000 18.61548653 0.03524457 2972 1517328000 2018.01.30 16:00 18.58950000 18.64750000 18.58110000 18.65840000 18.61853543 0.03486221 4090 1517329800 2018.01.30 16:30 18.64760000 18.67649000 18.62640000 18.68570000 18.62405492 0.03537885 5333 1517331600 2018.01.30 17:00 18.67639000 18.67737000 18.66026000 18.68500000 18.62913254 0.03625892 5336 1517333400 2018.01.30 17:30 18.67730000 18.68710000 18.67030000 18.71530000 18.63465325 0.03769162 4425 1517335200 2018.01.30 18:00 18.68700000 18.71000000 18.67008000 18.71220000 18.64182913 0.04096320 3305 1517337000 2018.01.30 18:30 18.71010000 18.69580000 18.69140000 18.71390000 18.64696922 0.04284651 3164 1517338800 2018.01.30 19:00 18.69580000 18.70840000 18.68558000 18.70930000 18.65281977 0.04564263 2552 1517340600 2018.01.30 19:30 18.70840000 18.70647000 18.69620000 18.71920000 18.65792931 0.04703349 2210 1517342400 2018.01.30 20:00 18.70627000 18.69654000 18.69630000 18.71820000 18.66160652 0.04845282 2238 1517344200 2018.01.30 20:30 18.69606000 18.71790000 18.69486000 18.71940000 18.66696781 0.05160570 2650 1517346000 2018.01.30 21:00 18.71790000 18.71933000 18.71350000 18.73609000 18.67195468 0.05414578 2462 1517347800 2018.01.30 21:30 18.71886000 18.73850000 18.71862000 18.74367000 18.67829233 0.05606521 2176 1517349600 2018.01.30 22:00 18.73850000 18.74170000 18.73220000 18.77000000 18.68433116 0.05797607 2919 1517351400 2018.01.30 22:30 18.74150000 18.74810000 18.74150000 18.74983000 18.69040438 0.06000897 985 1517353200 2018.01.30 23:00 18.74810000 18.76157000 18.73959000 18.76587000 18.69718206 0.05765522 904 1517355000 2018.01.30 23:30 18.76140000 18.76800000 18.75790000 18.78749000 18.70392662 0.05560278 1115 1517356800 2018.01.31 00:00 18.73140000 18.73510000 18.72800000 18.75567000 18.70689552 0.05182027 275 1517358600 2018.01.31 00:30 18.73580000 18.74070000 18.73580000 18.74850000 18.71011499 0.04491626 132 1517360400 2018.01.31 01:00 18.74050000 18.77024000 18.73930000 18.77519000 18.71584118 0.04266870 538 1517362200 2018.01.31 01:30 18.76995000 18.76900000 18.76540000 18.77097000 18.72090393 0.03377256 315 1517364000 2018.01.31 02:00 18.76926000 18.76548000 18.76416000 18.77006000 18.72514927 0.03065012 394 1517365800 2018.01.31 02:30 18.76594000 18.75258000 18.74990000 18.77447000 18.72776172 0.02894072 1187 1517367600 2018.01.31 03:00 18.75225000 18.74170000 18.73900000 18.75910000 18.72908917 0.02657596 1179 1517369400 2018.01.31 03:30 18.74170000 18.72570000 18.72360000 18.74530000 18.72876639 0.02496066 1539 1517371200 2018.01.31 04:00 18.72570000 18.72017000 18.71399000 18.73007000 18.72794769 0.02493751 965 1517373000 2018.01.31 04:30 18.72206000 18.73104000 18.71757000 18.75274000 18.72824220 0.02376767 930 1517374800 2018.01.31 05:00 18.73104000 18.70639000 18.69421000 18.73108000 18.72616103 0.02476388 970 1517376600 2018.01.31 05:30 18.70685000 18.68762000 18.67980000 18.70988000 18.72249046 0.02757187 997 1517378400 2018.01.31 06:00 18.68554000 18.69336000 18.68470000 18.69422000 18.71971613 0.02924990 566 1517380200 2018.01.31 06:30 18.69345000 18.69692000 18.68741000 18.69892000 18.71754507 0.03090823 409 1517382000 2018.01.31 07:00 18.69621000 18.70865000 18.69258000 18.71032000 18.71669792 0.03145823 332 1517383800 2018.01.31 07:30 18.70852000 18.70259000 18.70254000 18.71418000 18.71535431 0.03197353 634 1517385600 2018.01.31 08:00 18.70259000 18.67550000 18.67185000 18.70436000 18.71155866 0.03453639 1322 1517387400 2018.01.31 08:30 18.67570000 18.67053000 18.66580000 18.68510000 18.70765117 0.03659786 2051 1517389200 2018.01.31 09:00 18.67060000 18.68710000 18.67053000 18.69860000 18.70569392 0.03573229 4778 1517391000 2018.01.31 09:30 18.68710000 18.67390000 18.64990000 18.68850000 18.70266592 0.03485966 3017 1517392800 2018.01.31 10:00 18.67380000 18.65230000 18.64020000 18.68480000 18.69786917 0.03764418 3101 1517394600 2018.01.31 10:30 18.65310000 18.63027000 18.62360000 18.65820000 18.69143115 0.04155004 2687 1517396400 2018.01.31 11:00 18.63026000 18.61100000 18.61068000 18.63751000 18.68377104 0.04393922 2828 1517398200 2018.01.31 11:30 18.61081000 18.63167000 18.60230000 18.65540000 18.67880904 0.04268032 2524 1517400000 2018.01.31 12:00 18.63151000 18.64046000 18.62459000 18.64530000 18.67515675 0.03990638 3223 1517401800 2018.01.31 12:30 18.64047000 18.63503000 18.63260000 18.64820000 18.67133515 0.03785896 2485 1517403600 2018.01.31 13:00 18.63503000 18.59290000 18.58260000 18.63690000 18.66386514 0.03979703 2320 1517405400 2018.01.31 13:30 18.59300000 18.62350000 18.59006000 18.64193000 18.66002084 0.03904938 1934 1517407200 2018.01.31 14:00 18.62340000 18.60730000 18.59460000 18.62440000 18.65499981 0.03920549 1698 1517409000 2018.01.31 14:30 18.60730000 18.60080000 18.59710000 18.61110000 18.64983792 0.03789245 1530 1517410800 2018.01.31 15:00 18.60080000 18.64610000 18.59900000 18.66280000 18.64948193 0.03576695 4114 1517412600 2018.01.31 15:30 18.65060000 18.63350000 18.62920000 18.66480000 18.64795984 0.03500358 4621 1517414400 2018.01.31 16:00 18.63351000 18.62542000 18.62228000 18.66510000 18.64581319 0.03390058 3746 1517416200 2018.01.31 16:30 18.62558000 18.62110000 18.61330000 18.63080000 18.64345955 0.03230715 2533 1517418000 2018.01.31 17:00 18.62110000 18.60970000 18.59547000 18.64980000 18.64024436 0.02944332 2962 1517419800 2018.01.31 17:30 18.60930000 18.59240000 18.57968000 18.61880000 18.63568775 0.02723924 4356 1517421600 2018.01.31 18:00 18.59230000 18.59730000 18.57510000 18.60360000 18.63203177 0.02648972 5000 1517423400 2018.01.31 18:30 18.59750000 18.62295000 18.59537000 18.62860000 18.63116684 0.02496616 4221 1517425200 2018.01.31 19:00 18.62295000 18.59225000 18.58330000 18.62571000 18.62746048 0.02209841 3595 1517427000 2018.01.31 19:30 18.59250000 18.61850000 18.58966000 18.62340000 18.62660710 0.01926631 2828 1517428800 2018.01.31 20:00 18.61860000 18.62560000 18.60370000 18.63500000 18.62651118 0.01834589 2383 1517430600 2018.01.31 20:30 18.62560000 18.61140000 18.61140000 18.64950000 18.62507202 0.01793924 2765 1517432400 2018.01.31 21:00 18.61130000 18.64567000 18.55989000 18.67190000 18.62703374 0.01902803 8307 1517434200 2018.01.31 21:30 18.64586000 18.60910000 18.59890000 18.66800000 18.62532576 0.01864376 5462 1517436000 2018.01.31 22:00 18.60910000 18.61630000 18.59880000 18.63040000 18.62446617 0.01804170 4309 1517437800 2018.01.31 22:30 18.61630000 18.60800000 18.59940000 18.62580000 18.62289796 0.01749905 3540 1517439600 2018.01.31 23:00 18.60820000 18.58240000 18.57580000 18.61250000 18.61904101 0.01711865 1294 1517441400 2018.01.31 23:30 18.58240000 18.60050000 18.58230000 18.60283000 18.61727520 0.01709201 996 1517443200 2018.02.01 00:00 18.59560000 18.58760000 18.56980000 18.60570000 18.61444899 0.01764156 129 1517445000 2018.02.01 00:30 18.58760000 18.59540000 18.58740000 18.59730000 18.61263480 0.01773907 92 1517446800 2018.02.01 01:00 18.59540000 18.59440000 18.59370000 18.59910000 18.61089815 0.01635063 622 1517448600 2018.02.01 01:30 18.59440000 18.60070000 18.59440000 18.60284000 18.60992690 0.01555613 229 1517450400 2018.02.01 02:00 18.60070000 18.59286000 18.58315000 18.60070000 18.60830148 0.01533307 479 1517452200 2018.02.01 02:30 18.59280000 18.61670000 18.59129000 18.62200000 18.60910134 0.01532262 634 1517454000 2018.02.01 03:00 18.61660000 18.61882000 18.61180000 18.62580000 18.61002693 0.01566097 1641 1517455800 2018.02.01 03:30 18.61883000 18.58380000 18.58380000 18.62020000 18.60752912 0.01582112 1293 1517457600 2018.02.01 04:00 18.58380000 18.61850000 18.58070000 18.61860000 18.60857397 0.01591037 658 1517459400 2018.02.01 04:30 18.61850000 18.61130000 18.60510000 18.62240000 18.60883359 0.01563098 869 1517461200 2018.02.01 05:00 18.61140000 18.60120000 18.60040000 18.62220000 18.60810658 0.01520730 587 1517463000 2018.02.01 05:30 18.60110000 18.59780000 18.59420000 18.60230000 18.60712500 0.01509333 391 1517464800 2018.02.01 06:00 18.59760000 18.59090000 18.59070000 18.60340000 18.60557977 0.01473609 355 1517466600 2018.02.01 06:30 18.59100000 18.59130000 18.58760000 18.59430000 18.60421979 0.01486368 422 1517468400 2018.02.01 07:00 18.59130000 18.60960000 18.59070000 18.60990000 18.60473219 0.01181798 434 1517470200 2018.02.01 07:30 18.60960000 18.60310000 18.60100000 18.61090000 18.60457674 0.01173568 405 1517472000 2018.02.01 08:00 18.60300000 18.62260000 18.60210000 18.62510000 18.60629324 0.01269006 519 1517473800 2018.02.01 08:30 18.62260000 18.63100000 18.61430000 18.64210000 18.60864627 0.01465224 1210 1517475600 2018.02.01 09:00 18.63090000 18.63130000 18.61050000 18.63940000 18.61080377 0.01504748 1809 1517477400 2018.02.01 09:30 18.63130000 18.63852000 18.62759000 18.64494000 18.61344341 0.01694883 3738 1517479200 2018.02.01 10:00 18.63796000 18.61470000 18.59750000 18.64033000 18.61356308 0.01597533 3736 1517481000 2018.02.01 10:30 18.61480000 18.61410000 18.59268000 18.62140000 18.61361422 0.01546556 2485 1517482800 2018.02.01 11:00 18.61400000 18.58769000 18.58140000 18.61650000 18.61114524 0.01538740 2319 1517484600 2018.02.01 11:30 18.58789000 18.60150000 18.58789000 18.60800000 18.61022665 0.01525195 1461 1517486400 2018.02.01 12:00 18.60270000 18.60760000 18.59660000 18.61990000 18.60997649 0.01475252 2353 1517488200 2018.02.01 12:30 18.60760000 18.62210000 18.58233000 18.62220000 18.61113111 0.01497668 1936 1517490000 2018.02.01 13:00 18.62210000 18.64520000 18.60620000 18.66040000 18.61437577 0.01701535 1942 1517491800 2018.02.01 13:30 18.64520000 18.63200000 18.62790000 18.66780000 18.61605427 0.01623973 2237 1517493600 2018.02.01 14:00 18.63210000 18.61380000 18.59440000 18.63350000 18.61583957 0.01620417 3034 1517495400 2018.02.01 14:30 18.61370000 18.57270000 18.55650000 18.61430000 18.61173104 0.01831086 2563 1517497200 2018.02.01 15:00 18.57250000 18.55970000 18.53158000 18.59450000 18.60677571 0.02159087 3593 1517499000 2018.02.01 15:30 18.55970000 18.57010000 18.55090000 18.57710000 18.60328278 0.02345154 4333 1517500800 2018.02.01 16:00 18.57010000 18.55537000 18.53900000 18.58580000 18.59871966 0.02654291 3797 1517502600 2018.02.01 16:30 18.55537000 18.51259000 18.49790000 18.55610000 18.59051683 0.03461379 5224 1517504400 2018.02.01 17:00 18.51229000 18.44500000 18.43200000 18.52539000 18.57665809 0.05028123 5857 1517506200 2018.02.01 17:30 18.44500000 18.37790000 18.37790000 18.46760000 18.55772875 0.07112189 6297 1517508000 2018.02.01 18:00 18.37750000 18.40684000 18.33221000 18.41830000 18.54335839 0.08125599 7205 1517509800 2018.02.01 18:30 18.40684000 18.36330000 18.36323000 18.41608000 18.52620997 0.09303956 5881 1517511600 2018.02.01 19:00 18.36330000 18.36574000 18.34824000 18.37782000 18.51092712 0.10104181 5096 1517513400 2018.02.01 19:30 18.36574000 18.39111000 18.35240000 18.39700000 18.49951596 0.10366355 3493 1517515200 2018.02.01 20:00 18.39111000 18.37690000 18.36914000 18.39780000 18.48783825 0.10711714 2962 1517517000 2018.02.01 20:30 18.37690000 18.39180000 18.37610000 18.39480000 18.47869175 0.10782505 2522 1517518800 2018.02.01 21:00 18.39280000 18.37003000 18.36315000 18.39330000 18.46834301 0.11023307 3820 1517520600 2018.02.01 21:30 18.36984000 18.34580000 18.33680000 18.37429000 18.45667225 0.11211820 2889 1517522400 2018.02.01 22:00 18.34600000 18.35050000 18.33920000 18.35310000 18.44656061 0.11151762 3405 1517524200 2018.02.01 22:30 18.35050000 18.35570000 18.34430000 18.36490000 18.43790722 0.10778466 3232 1517526000 2018.02.01 23:00 18.35570000 18.32880000 18.30920000 18.35730000 18.42751605 0.10151225 1843 1517527800 2018.02.01 23:30 18.32880000 18.34480000 18.32850000 18.36120000 18.41963833 0.09303842 2757 1517529600 2018.02.02 00:00 18.33500000 18.34210000 18.32610000 18.34210000 18.41225373 0.08412861 44 1517531400 2018.02.02 00:30 18.34340000 18.34310000 18.33890000 18.34520000 18.40566766 0.07730172 290 1517533200 2018.02.02 01:00 18.34240000 18.33740000 18.32700000 18.35829000 18.39916598 0.07006787 446 1517535000 2018.02.02 01:30 18.33780000 18.33320000 18.32577000 18.34340000 18.39288350 0.05906497 585 1517536800 2018.02.02 02:00 18.33320000 18.33820000 18.32628000 18.34278000 18.38767555 0.04601847 772 1517538600 2018.02.02 02:30 18.33790000 18.34280000 18.33456000 18.34600000 18.38340169 0.03523801 640 1517540400 2018.02.02 03:00 18.34270000 18.32688000 18.32688000 18.35021000 18.37801867 0.03086500 1211 1517542200 2018.02.02 03:30 18.32688000 18.35401000 18.32620000 18.36480000 18.37573213 0.02972357 1511 1517544000 2018.02.02 04:00 18.35380000 18.35941000 18.34836000 18.35980000 18.37417764 0.02793590 872 1517545800 2018.02.02 04:30 18.35901000 18.37844000 18.35792000 18.38953000 18.37458358 0.02814403 1705 1517547600 2018.02.02 05:00 18.37912000 18.37401000 18.37383000 18.38630000 18.37452895 0.02803523 1077 1517549400 2018.02.02 05:30 18.37439000 18.35159000 18.35159000 18.37440000 18.37234429 0.02657195 419 1517551200 2018.02.02 06:00 18.35159000 18.35163000 18.35107000 18.35720000 18.37037150 0.02542048 674 1517553000 2018.02.02 06:30 18.35157000 18.35410000 18.34719000 18.35440000 18.36882184 0.02393807 1311 1517554800 2018.02.02 07:00 18.35417000 18.35881000 18.35402000 18.36140000 18.36786833 0.02324322 468 1517556600 2018.02.02 07:30 18.35881000 18.36656000 18.35830000 18.37070000 18.36774372 0.02261517 571 1517558400 2018.02.02 08:00 18.36684000 18.36750000 18.36602000 18.36990000 18.36772051 0.02226610 970 1517560200 2018.02.02 08:30 18.36770000 18.36570000 18.36550000 18.37730000 18.36752808 0.02196229 937 1517562000 2018.02.02 09:00 18.36590000 18.36340000 18.33970000 18.36590000 18.36713493 0.01991688 2187 1517563800 2018.02.02 09:30 18.36332000 18.35590000 18.34936000 18.37435000 18.36606494 0.01869370 2474 1517565600 2018.02.02 10:00 18.35610000 18.39750000 18.35140000 18.40506000 18.36905875 0.02096027 3987 1517567400 2018.02.02 10:30 18.39750000 18.41376000 18.39143000 18.42160000 18.37331602 0.02459109 3166 1517569200 2018.02.02 11:00 18.41379000 18.43687000 18.41350000 18.44325000 18.37936878 0.02975524 2982 1517571000 2018.02.02 11:30 18.43686000 18.43540000 18.43440000 18.44530000 18.38470508 0.03268417 3129 1517572800 2018.02.02 12:00 18.43530000 18.44760000 18.42850000 18.45950000 18.39069508 0.03617920 2637 1517574600 2018.02.02 12:30 18.44770000 18.44980000 18.42177000 18.45710000 18.39632412 0.03893592 1636 1517576400 2018.02.02 13:00 18.44980000 18.42510000 18.41480000 18.46540000 18.39906468 0.03720109 3016 1517578200 2018.02.02 13:30 18.42510000 18.46390000 18.42370000 18.46760000 18.40523947 0.04040042 2219 1517580000 2018.02.02 14:00 18.46390000 18.45640000 18.45190000 18.46580000 18.41011190 0.04212793 1299 1517581800 2018.02.02 14:30 18.45660000 18.46890000 18.45630000 18.49240000 18.41571077 0.04516090 2052 1517583600 2018.02.02 15:00 18.46870000 18.44529000 18.43260000 18.47250000 18.41852784 0.04551297 4505 1517585400 2018.02.02 15:30 18.44709000 18.52930000 18.44539000 18.54479000 18.42907757 0.05192103 8219 1517587200 2018.02.02 16:00 18.52910000 18.48330000 18.48060000 18.55470000 18.43424161 0.05168183 5260 1517589000 2018.02.02 16:30 18.48320000 18.54566000 18.46686000 18.56150000 18.44485288 0.05655064 6395 1517590800 2018.02.02 17:00 18.54597000 18.53040000 18.51748000 18.58723000 18.45300023 0.05814935 6295 1517592600 2018.02.02 17:30 18.53030000 18.53980000 18.52450000 18.56347000 18.46126687 0.05972698 5374 1517594400 2018.02.02 18:00 18.54000000 18.56180000 18.51070000 18.56370000 18.47084146 0.06188389 5347 1517596200 2018.02.02 18:30 18.56180000 18.55660000 18.52323000 18.56180000 18.47900894 0.06165450 4324 1517598000 2018.02.02 19:00 18.55530000 18.50590000 18.49499000 18.55670000 18.48156999 0.05665043 4841 1517599800 2018.02.02 19:30 18.50560000 18.49620000 18.48920000 18.51880000 18.48296332 0.04937720 4196 1517601600 2018.02.02 20:00 18.49540000 18.46292000 18.44920000 18.50276000 18.48105444 0.04577997 5314 1517603400 2018.02.02 20:30 18.46292000 18.50044000 18.44771000 18.50220000 18.48290068 0.04323577 5648 1517605200 2018.02.02 21:00 18.50044000 18.53680000 18.48350000 18.54300000 18.48803395 0.04290460 5007 1517607000 2018.02.02 21:30 18.53670000 18.54410000 18.49560000 18.54940000 18.49337357 0.04227017 4957 1517608800 2018.02.02 22:00 18.54410000 18.52299000 18.51980000 18.55869000 18.49619419 0.04110008 4774 1517610600 2018.02.02 22:30 18.52310000 18.63560000 18.52310000 18.65670000 18.50947093 0.04845450 5822 1517612400 2018.02.02 23:00 18.63570000 18.60440000 18.59960000 18.63580000 18.51851179 0.04839684 1719 1517614200 2018.02.02 23:30 18.60460000 18.58632000 18.58331000 18.62650000 18.52496972 0.04870791 1744 1517788800 2018.02.05 00:00 18.55027000 18.62544000 18.55026000 18.62544000 18.53453832 0.05058420 39 1517790600 2018.02.05 00:30 18.62496000 18.60440000 18.58930000 18.65018000 18.54119181 0.05046994 287 1517792400 2018.02.05 01:00 18.60290000 18.66541000 18.59930000 18.67890000 18.55302211 0.05239961 1050 1517794200 2018.02.05 01:30 18.66496000 18.63565000 18.63491000 18.67178000 18.56089144 0.05527223 1044 1517796000 2018.02.05 02:00 18.63565000 18.61400000 18.60710000 18.63581000 18.56594939 0.05377524 1265 1517797800 2018.02.05 02:30 18.61340000 18.60110000 18.60110000 18.61460000 18.56929707 0.05422547 1463 1517799600 2018.02.05 03:00 18.60060000 18.63410000 18.59980000 18.65410000 18.57546878 0.05552631 1256 1517801400 2018.02.05 03:30 18.63400000 18.60219000 18.59980000 18.63400000 18.57801366 0.05536288 1259 1517803200 2018.02.05 04:00 18.60222000 18.61140000 18.60222000 18.62169000 18.58119331 0.05587752 1106 1517805000 2018.02.05 04:30 18.61140000 18.60577000 18.59980000 18.61140000 18.58353395 0.05598626 724 1517806800 2018.02.05 05:00 18.60530000 18.60270000 18.59980000 18.61076000 18.58535928 0.05339410 420 1517808600 2018.02.05 05:30 18.60290000 18.61025000 18.59980000 18.61112000 18.58772983 0.04966526 491 1517810400 2018.02.05 06:00 18.60985000 18.60361000 18.59980000 18.61635000 18.58924223 0.04090979 421 1517812200 2018.02.05 06:30 18.60379000 18.59980000 18.59980000 18.60892000 18.59024773 0.03549142 387 1517814000 2018.02.05 07:00 18.60017000 18.60110000 18.59105000 18.60490000 18.59128128 0.03304849 496 1517815800 2018.02.05 07:30 18.60100000 18.59923000 18.59730000 18.60545000 18.59203830 0.03096619 415 1517817600 2018.02.05 08:00 18.59957000 18.60183000 18.59342000 18.60703000 18.59297084 0.02624031 532 1517819400 2018.02.05 08:30 18.60140000 18.61360000 18.60044000 18.61629000 18.59493552 0.02348478 654 1517821200 2018.02.05 09:00 18.61360000 18.61460000 18.59450000 18.63190000 18.59680833 0.02252522 2165 1517823000 2018.02.05 09:30 18.61460000 18.61930000 18.60990000 18.62350000 18.59895039 0.02147619 1996 1517824800 2018.02.05 10:00 18.61930000 18.60300000 18.59480000 18.62440000 18.59933607 0.02041880 2288 1517826600 2018.02.05 10:30 18.60320000 18.57030000 18.56110000 18.60890000 18.59657073 0.02295426 3309 1517828400 2018.02.05 11:00 18.57010000 18.53419000 18.52610000 18.58490000 18.59062971 0.02463208 3398 1517830200 2018.02.05 11:30 18.53439000 18.53080000 18.52710000 18.55580000 18.58493164 0.02842837 2497 1517832000 2018.02.05 12:00 18.53050000 18.56520000 18.51980000 18.57011000 18.58305244 0.02883203 1609 1517833800 2018.02.05 12:30 18.56530000 18.57110000 18.56050000 18.58412000 18.58191411 0.02915415 3088 1517835600 2018.02.05 13:00 18.57110000 18.55440000 18.55290000 18.59580000 18.57929372 0.02836646 3094 1517837400 2018.02.05 13:30 18.55430000 18.54270000 18.52320000 18.56270000 18.57580860 0.03027285 3026 1517839200 2018.02.05 14:00 18.54270000 18.62532000 18.54250000 18.62836000 18.58052397 0.02964436 3282 1517841000 2018.02.05 14:30 18.62493000 18.59100000 18.58590000 18.64750000 18.58152169 0.02896689 3138 1517842800 2018.02.05 15:00 18.59100000 18.58210000 18.57840000 18.61200000 18.58157677 0.02856759 3303 1517844600 2018.02.05 15:30 18.58210000 18.56705000 18.52710000 18.58310000 18.58019327 0.02820612 4158 1517846400 2018.02.05 16:00 18.56691000 18.58160000 18.55027000 18.58280000 18.58032724 0.02770240 3461 1517848200 2018.02.05 16:30 18.58160000 18.63669000 18.56580000 18.66010000 18.58569512 0.02971880 7727 1517850000 2018.02.05 17:00 18.63679000 18.57783000 18.56620000 18.64579000 18.58494606 0.02953970 5448 1517851800 2018.02.05 17:30 18.57783000 18.58260000 18.55480000 18.59840000 18.58472263 0.02935923 5164 1517853600 2018.02.05 18:00 18.58260000 18.60895000 18.57091000 18.60980000 18.58703000 0.02978436 3902 1517855400 2018.02.05 18:30 18.60905000 18.59690000 18.59690000 18.62740000 18.58797000 0.02942025 2939 1517857200 2018.02.05 19:00 18.59690000 18.60240000 18.58540000 18.62290000 18.58934428 0.02929728 3672 1517859000 2018.02.05 19:30 18.60240000 18.57208000 18.56890000 18.60560000 18.58770007 0.02827930 3715 1517860800 2018.02.05 20:00 18.57222000 18.64230000 18.57140000 18.64310000 18.59290006 0.03202698 4736 1517862600 2018.02.05 20:30 18.64230000 18.61780000 18.61500000 18.65000000 18.59527148 0.03283764 5293 1517864400 2018.02.05 21:00 18.61790000 18.69615000 18.61530000 18.69760000 18.60487896 0.03938245 5184 1517866200 2018.02.05 21:30 18.69631000 18.71520000 18.68710000 18.72181000 18.61538573 0.04546633 7880 1517868000 2018.02.05 22:00 18.71550000 18.68350000 18.64200000 18.78530000 18.62187280 0.04815744 16981 1517869800 2018.02.05 22:30 18.68310000 18.77980000 18.68040000 18.78190000 18.63691349 0.06152622 8302 1517871600 2018.02.05 23:00 18.77980000 18.77220000 18.76470000 18.85130000 18.64979792 0.06883034 5688 1517873400 2018.02.05 23:30 18.77140000 18.77500000 18.75830000 18.80100000 18.66172192 0.07291107 4429 1517875200 2018.02.06 00:00 18.77590000 18.78530000 18.76459000 18.81020000 18.67349126 0.08041933 128 1517877000 2018.02.06 00:30 18.78110000 18.80060000 18.77980000 18.80590000 18.68559686 0.08623826 33 1517878800 2018.02.06 01:00 18.79970000 18.79962000 18.78902000 18.82100000 18.69645620 0.08952749 1119 1517880600 2018.02.06 01:30 18.79986000 18.81753000 18.79858000 18.81977000 18.70798704 0.09150132 1568 1517882400 2018.02.06 02:00 18.81762000 18.78830000 18.78399000 18.81801000 18.71563590 0.09050505 1659 1517884200 2018.02.06 02:30 18.78840000 18.82929000 18.78267000 18.83362000 18.72646010 0.09452056 1807 1517886000 2018.02.06 03:00 18.82961000 18.83550000 18.82264000 18.83980000 18.73684485 0.09364230 1578 1517887800 2018.02.06 03:30 18.83540000 18.87490000 18.82782000 18.87675000 18.74999296 0.09430757 3476 1517889600 2018.02.06 04:00 18.87480000 18.89380000 18.80870000 18.89560000 18.76368887 0.09637182 3727 1517891400 2018.02.06 04:30 18.89380000 18.86530000 18.84590000 18.90530000 18.77336612 0.09289560 1735 1517893200 2018.02.06 05:00 18.86540000 18.87340000 18.85240000 18.88120000 18.78289315 0.08835510 2609 1517895000 2018.02.06 05:30 18.87350000 18.88950000 18.86580000 18.89404000 18.79304619 0.07859735 2221 1517896800 2018.02.06 06:00 18.88950000 18.90090000 18.88030000 18.90487000 18.80331798 0.07478090 2304 1517898600 2018.02.06 06:30 18.90100000 18.91930000 18.90080000 18.92130000 18.81436389 0.06643257 3419 1517900400 2018.02.06 07:00 18.91940000 18.91520000 18.89470000 18.93280000 18.82396733 0.06401029 2791 1517902200 2018.02.06 07:30 18.91520000 18.92050000 18.91200000 18.93030000 18.83316091 0.06193156 2521 1517904000 2018.02.06 08:00 18.92030000 18.92319000 18.90120000 18.93370000 18.84173511 0.05422782 1911 1517905800 2018.02.06 08:30 18.92324000 18.91282000 18.90690000 18.93476000 18.84850510 0.05360086 1234 1517907600 2018.02.06 09:00 18.91282000 18.84450000 18.83640000 18.92070000 18.84812366 0.05089489 6756 1517909400 2018.02.06 09:30 18.84460000 18.86180000 18.82286000 18.88796000 18.84942617 0.04792047 5845 1517911200 2018.02.06 10:00 18.86135000 18.78810000 18.78740000 18.87950000 18.84358558 0.04967901 3985 1517913000 2018.02.06 10:30 18.78946000 18.74380000 18.73360000 18.79370000 18.83408219 0.05721154 3151 1517914800 2018.02.06 11:00 18.74380000 18.74930000 18.72790000 18.77864000 18.82600770 0.06335670 3811 1517916600 2018.02.06 11:30 18.74930000 18.73378000 18.72780000 18.75847000 18.81722411 0.07063921 3706 1517918400 2018.02.06 12:00 18.73335000 18.77710000 18.73080000 18.79694000 18.81340277 0.07289395 3544 1517920200 2018.02.06 12:30 18.77710000 18.75308000 18.73270000 18.79732000 18.80765774 0.07695738 3868 1517922000 2018.02.06 13:00 18.75308000 18.75100000 18.72685000 18.76680000 18.80226177 0.08044616 4234 1517923800 2018.02.06 13:30 18.75110000 18.82730000 18.75110000 18.85150000 18.80464636 0.07781007 3565 1517925600 2018.02.06 14:00 18.82660000 18.76196000 18.73274000 18.85330000 18.80058099 0.07756435 6031 1517927400 2018.02.06 14:30 18.76182000 18.78200000 18.73651000 18.79400000 18.79881137 0.07704781 3532 1517929200 2018.02.06 15:00 18.78163000 18.86429000 18.78088000 18.87109000 18.80504743 0.07423176 6148 1517931000 2018.02.06 15:30 18.86429000 18.77340000 18.75900000 18.87380000 18.80203339 0.07303548 7460 1517932800 2018.02.06 16:00 18.77340000 18.79830000 18.76230000 18.80435000 18.80167783 0.06970708 5309 1517934600 2018.02.06 16:30 18.79834000 18.72539000 18.69848000 18.82210000 18.79441232 0.06809541 9969 1517936400 2018.02.06 17:00 18.72539000 18.77420000 18.70550000 18.79270000 18.79248734 0.06297471 11573 1517938200 2018.02.06 17:30 18.77420000 18.75600000 18.74642000 18.80550000 18.78901236 0.05694745 9470 1517940000 2018.02.06 18:00 18.75600000 18.71940000 18.70760000 18.75798000 18.78238261 0.05073689 7803 1517941800 2018.02.06 18:30 18.71949000 18.69740000 18.66829000 18.74300000 18.77428903 0.04490160 7333 1517943600 2018.02.06 19:00 18.69710000 18.64290000 18.64127000 18.69730000 18.76177578 0.05032432 6463 1517945400 2018.02.06 19:30 18.64290000 18.64469000 18.63302000 18.65920000 18.75062476 0.05147967 7501 1517947200 2018.02.06 20:00 18.64447000 18.63086000 18.61159000 18.67130000 18.73921859 0.05749711 7034 1517949000 2018.02.06 20:30 18.63106000 18.65520000 18.62550000 18.66602000 18.73121682 0.06122419 5970 1517950800 2018.02.06 21:00 18.65740000 18.65170000 18.64090000 18.66130000 18.72364379 0.06463712 6504 1517952600 2018.02.06 21:30 18.65170000 18.62370000 18.61170000 18.67190000 18.71412533 0.06995181 7827 1517954400 2018.02.06 22:00 18.62370000 18.62390000 18.60685000 18.64870000 18.70553244 0.07297596 9190 1517956200 2018.02.06 22:30 18.62397000 18.59680000 18.59120000 18.63772000 18.69517697 0.07814929 7521 1517958000 2018.02.06 23:00 18.59680000 18.60390000 18.57760000 18.61356000 18.68648393 0.08161344 2551 1517959800 2018.02.06 23:30 18.60390000 18.59950000 18.59310000 18.60650000 18.67819974 0.07923665 1270 1517961600 2018.02.07 00:00 18.59900000 18.59400000 18.59200000 18.60750000 18.67018072 0.08063274 47 1517963400 2018.02.07 00:30 18.59380000 18.59480000 18.59360000 18.59580000 18.66300161 0.07957261 110 1517965200 2018.02.07 01:00 18.59480000 18.62030000 18.59380000 18.62137000 18.65893479 0.06663802 1601 1517967000 2018.02.07 01:30 18.62020000 18.62370000 18.60653000 18.62590000 18.65557909 0.06211407 1182 1517968800 2018.02.07 02:00 18.62380000 18.62340000 18.61114000 18.62501000 18.65251442 0.05354622 1312 1517970600 2018.02.07 02:30 18.62350000 18.62200000 18.61224000 18.62530000 18.64960828 0.05111264 905 1517972400 2018.02.07 03:00 18.62210000 18.62560000 18.61897000 18.62730000 18.64732178 0.04260243 533 1517974200 2018.02.07 03:30 18.62550000 18.62180000 18.60084000 18.62560000 18.64489113 0.03438705 1301 1517976000 2018.02.07 04:00 18.62177000 18.62880000 18.62073000 18.62910000 18.64335864 0.02937759 991 1517977800 2018.02.07 04:30 18.62910000 18.63520000 18.62893000 18.63660000 18.64258163 0.02625885 542 1517979600 2018.02.07 05:00 18.63530000 18.63260000 18.62031000 18.63660000 18.64163100 0.02564098 1004 1517981400 2018.02.07 05:30 18.63250000 18.63180000 18.62920000 18.63510000 18.64069471 0.02501798 704 1517983200 2018.02.07 06:00 18.63170000 18.63510000 18.63070000 18.63530000 18.64016188 0.02455998 652 1517985000 2018.02.07 06:30 18.63512000 18.63626000 18.63224000 18.63710000 18.63979028 0.02405668 748 1517986800 2018.02.07 07:00 18.63626000 18.64230000 18.63476000 18.64310000 18.64002930 0.02410591 1105 1517988600 2018.02.07 07:30 18.64240000 18.66200000 18.64200000 18.66320000 18.64212174 0.02586210 665 1517990400 2018.02.07 08:00 18.66170000 18.67580000 18.65851000 18.67730000 18.64532920 0.02876220 1662 1517992200 2018.02.07 08:30 18.67570000 18.65180000 18.64381000 18.67610000 18.64594546 0.02707954 1407 1517994000 2018.02.07 09:00 18.65180000 18.64010000 18.62580000 18.66975000 18.64538875 0.02507988 2796 1517995800 2018.02.07 09:30 18.64020000 18.67691000 18.64020000 18.67691000 18.64839078 0.02554411 2928 1517997600 2018.02.07 10:00 18.67917000 18.66210000 18.65880000 18.68910000 18.64969642 0.02334782 3226 1517999400 2018.02.07 10:30 18.66200000 18.66200000 18.65100000 18.67560000 18.65086819 0.02061515 2906 1518001200 2018.02.07 11:00 18.66200000 18.67030000 18.65900000 18.68240000 18.65271884 0.02073091 3231 1518003000 2018.02.07 11:30 18.66990000 18.67870000 18.66250000 18.68550000 18.65519323 0.02149728 3217 1518004800 2018.02.07 12:00 18.67860000 18.68550000 18.66535000 18.68890000 18.65807959 0.02241789 3280 1518006600 2018.02.07 12:30 18.68540000 18.69478000 18.66700000 18.70460000 18.66157487 0.02358463 2475 1518008400 2018.02.07 13:00 18.69478000 18.68540000 18.67895000 18.70550000 18.66384393 0.02351157 3186 1518010200 2018.02.07 13:30 18.68543000 18.64210000 18.64050000 18.68552000 18.66177308 0.02149019 3402 1518012000 2018.02.07 14:00 18.64190000 18.64070000 18.64020000 18.67200000 18.65976612 0.02036740 2241 1518013800 2018.02.07 14:30 18.64080000 18.66120000 18.64060000 18.66780000 18.65990268 0.01962545 2075 1518015600 2018.02.07 15:00 18.66110000 18.68980000 18.65970000 18.69210000 18.66275004 0.01982709 3305 1518017400 2018.02.07 15:30 18.68970000 18.69060000 18.66096000 18.70260000 18.66540242 0.01958287 3705 1518019200 2018.02.07 16:00 18.69070000 18.67580000 18.67241000 18.71607000 18.66639267 0.01850320 3552 1518021000 2018.02.07 16:30 18.67620000 18.65660000 18.64623000 18.69160000 18.66546003 0.01744092 8834 1518022800 2018.02.07 17:00 18.65680000 18.64410000 18.61520000 18.66607000 18.66342574 0.01765963 6963 1518024600 2018.02.07 17:30 18.64350000 18.67580000 18.64260000 18.68811000 18.66460424 0.01760720 7138 1518026400 2018.02.07 18:00 18.67560000 18.62970000 18.61600000 18.67660000 18.66128003 0.01957023 7019 1518028200 2018.02.07 18:30 18.62970000 18.64800000 18.62210000 18.65750000 18.66001526 0.01999041 5706 1518030000 2018.02.07 19:00 18.64791000 18.62617000 18.61212000 18.66345000 18.65679191 0.02187191 5278 1518031800 2018.02.07 19:30 18.62617000 18.68830000 18.62468000 18.70030000 18.65979268 0.02156917 6395 1518033600 2018.02.07 20:00 18.68800000 18.72051000 18.68137000 18.74930000 18.66557528 0.02417245 8546 1518035400 2018.02.07 20:30 18.72070000 18.72340000 18.69080000 18.74010000 18.67108240 0.02678291 6671 1518037200 2018.02.07 21:00 18.72340000 18.68860000 18.68187000 18.73040000 18.67275074 0.02704436 5770 1518039000 2018.02.07 21:30 18.68882000 18.71380000 18.68140000 18.72210000 18.67666019 0.02861922 5613 1518040800 2018.02.07 22:00 18.71380000 18.72450000 18.70520000 18.73150000 18.68121636 0.03092610 6610 1518042600 2018.02.07 22:30 18.72430000 18.75210000 18.71950000 18.78180000 18.68796719 0.03571906 5998 1518044400 2018.02.07 23:00 18.75340000 18.78190000 18.75240000 18.78430000 18.69691317 0.04328228 1870 1518046200 2018.02.07 23:30 18.78190000 18.79220000 18.75742000 18.79530000 18.70598811 0.04861438 2024 1518048000 2018.02.08 00:00 18.78921000 18.73850000 18.72829000 18.79170000 18.70908448 0.04768683 64 1518049800 2018.02.08 00:30 18.73830000 18.77950000 18.73800000 18.78100000 18.71579072 0.05047157 85 1518051600 2018.02.08 01:00 18.77950000 18.79620000 18.77770000 18.79624000 18.72344874 0.05500329 1858 1518053400 2018.02.08 01:30 18.79620000 18.79390000 18.77962000 18.80270000 18.73015839 0.05841065 504 1518055200 2018.02.08 02:00 18.79430000 18.77657000 18.77159000 18.79430000 18.73457854 0.05918658 552 1518057000 2018.02.08 02:30 18.77657000 18.76144000 18.75519000 18.77849000 18.73713677 0.05746401 832 1518058800 2018.02.08 03:00 18.76050000 18.75488000 18.75423000 18.76723000 18.73882661 0.05401654 430 1518060600 2018.02.08 03:30 18.75488000 18.76160000 18.75314000 18.77019000 18.74099550 0.05269596 554 1518062400 2018.02.08 04:00 18.76170000 18.76130000 18.75790000 18.76700000 18.74292926 0.04678621 506 1518064200 2018.02.08 04:30 18.76120000 18.74900000 18.74630000 18.76310000 18.74350743 0.04170200 653 1518066000 2018.02.08 05:00 18.74870000 18.75850000 18.74680000 18.76957000 18.74493529 0.03229560 476 1518067800 2018.02.08 05:30 18.75850000 18.76850000 18.75000000 18.77110000 18.74717955 0.02951185 336 1518069600 2018.02.08 06:00 18.76850000 18.78080000 18.76257000 18.78130000 18.75038150 0.02887494 580 1518071400 2018.02.08 06:30 18.78090000 18.78140000 18.77570000 18.78480000 18.75333564 0.02815812 775 1518073200 2018.02.08 07:00 18.78150000 18.75760000 18.74973000 18.78160000 18.75374177 0.02399139 1373 1518075000 2018.02.08 07:30 18.75750000 18.75175000 18.74560000 18.77260000 18.75355208 0.02237733 1077 1518076800 2018.02.08 08:00 18.75154000 18.76938000 18.74675000 18.76938000 18.75505950 0.02070569 733 1518078600 2018.02.08 08:30 18.76913000 18.77736000 18.76310000 18.78174000 18.75718336 0.01989575 756 1518080400 2018.02.08 09:00 18.77757000 18.76276000 18.73640000 18.78407000 18.75771446 0.01883998 1639 1518082200 2018.02.08 09:30 18.76276000 18.78202000 18.74450000 18.79030000 18.76002928 0.01679509 1986 1518084000 2018.02.08 10:00 18.78202000 18.81410000 18.77720000 18.81780000 18.76517887 0.01757990 3079 1518085800 2018.02.08 10:30 18.81410000 18.80790000 18.79210000 18.81900000 18.76924755 0.01844267 4075 1518087600 2018.02.08 11:00 18.80790000 18.78020000 18.77200000 18.81590000 18.77029064 0.01743590 2904 1518089400 2018.02.08 11:30 18.78020000 18.79590000 18.77310000 18.82000000 18.77272963 0.01741787 3660 1518091200 2018.02.08 12:00 18.79590000 18.78140000 18.78070000 18.82350000 18.77355538 0.01751632 3418 1518093000 2018.02.08 12:30 18.78150000 18.81680000 18.76060000 18.82070000 18.77767391 0.01981500 3243 1518094800 2018.02.08 13:00 18.81650000 18.77290000 18.76773000 18.82700000 18.77721925 0.01915693 3250 1518096600 2018.02.08 13:30 18.77290000 18.78629000 18.74920000 18.79650000 18.77808313 0.01893829 3563 1518098400 2018.02.08 14:00 18.78629000 18.81470000 18.75509000 18.81470000 18.78157045 0.02017864 3672 1518100200 2018.02.08 14:30 18.81490000 18.79220000 18.79180000 18.85414000 18.78258279 0.01893882 3669 1518102000 2018.02.08 15:00 18.79220000 18.73840000 18.73020000 18.79630000 18.77837491 0.02090150 5271 1518103800 2018.02.08 15:30 18.73850000 18.70900000 18.69098000 18.75610000 18.77176777 0.02682979 4569 1518105600 2018.02.08 16:00 18.70910000 18.74561000 18.70770000 18.75740000 18.76927656 0.02795827 4856 1518107400 2018.02.08 16:30 18.74508000 18.83270000 18.74507000 18.83860000 18.77531688 0.02981685 8090 1518109200 2018.02.08 17:00 18.83270000 18.85470000 18.82270000 18.85910000 18.78287718 0.03331230 7682 1518111000 2018.02.08 17:30 18.85497000 18.87898000 18.84390000 18.90113000 18.79202983 0.03826571 6986 1518112800 2018.02.08 18:00 18.87910000 18.92530000 18.86157000 18.93190000 18.80472223 0.04821311 7346 1518114600 2018.02.08 18:30 18.92640000 18.90090000 18.87290000 18.94120000 18.81388202 0.05324492 8811 1518116400 2018.02.08 19:00 18.90130000 18.91810000 18.88860000 18.93020000 18.82380754 0.05809694 6772 1518118200 2018.02.08 19:30 18.91900000 18.93260000 18.90240000 18.97488000 18.83416872 0.06377584 8924 1518120000 2018.02.08 20:00 18.93300000 18.91240000 18.88371000 18.96580000 18.84161932 0.06743599 9853 1518121800 2018.02.08 20:30 18.91290000 18.83450000 18.82380000 18.91440000 18.84094129 0.06687914 8449 1518123600 2018.02.08 21:00 18.83450000 18.85650000 18.79010000 18.87080000 18.84242307 0.06584138 8038 1518125400 2018.02.08 21:30 18.85650000 18.85610000 18.82263000 18.87192000 18.84372564 0.06528747 6925 1518127200 2018.02.08 22:00 18.85640000 18.82440000 18.80320000 18.87005000 18.84188510 0.06370823 10496 1518129000 2018.02.08 22:30 18.82440000 18.92110000 18.82130000 18.92820000 18.84942938 0.06648923 8914 1518130800 2018.02.08 23:00 18.92110000 18.88440000 18.87990000 18.92280000 18.85275991 0.06498797 1901 1518132600 2018.02.08 23:30 18.88430000 18.89180000 18.87980000 18.89640000 18.85647802 0.06406254 845 1518134400 2018.02.09 00:00 18.89590000 18.86870000 18.83952000 18.90870000 18.85764201 0.06349425 47 1518136200 2018.02.09 00:30 18.84343000 18.86870000 18.84343000 18.86870000 18.85869516 0.06184168 17 1518138000 2018.02.09 01:00 18.86870000 18.87768000 18.86809000 18.89020000 18.86050324 0.05568117 1672 1518139800 2018.02.09 01:30 18.87768000 18.86840000 18.86710000 18.88260000 18.86125531 0.04402387 1260 1518141600 2018.02.09 02:00 18.86830000 18.86830000 18.86640000 18.87760000 18.86192623 0.03533810 817 1518143400 2018.02.09 02:30 18.86830000 18.87500000 18.86790000 18.88160000 18.86317135 0.03418845 576 1518145200 2018.02.09 03:00 18.87480000 18.88480000 18.87020000 18.88580000 18.86523122 0.03336977 1634 1518147000 2018.02.09 03:30 18.88490000 18.87600000 18.85690000 18.88860000 18.86625682 0.03280186 1823 1518148800 2018.02.09 04:00 18.87620000 18.85641000 18.85617000 18.89200000 18.86531903 0.03051204 1547 1518150600 2018.02.09 04:30 18.85644000 18.86554000 18.85069000 18.87346000 18.86534007 0.02944813 1425 1518152400 2018.02.09 05:00 18.86554000 18.86092000 18.85427000 18.86832000 18.86491911 0.02714103 1143 1518154200 2018.02.09 05:30 18.86079000 18.85936000 18.83317000 18.86479000 18.86438968 0.02270218 1467 1518156000 2018.02.09 06:00 18.85936000 18.86132000 18.85128000 18.86774000 18.86409733 0.02007000 1397 1518157800 2018.02.09 06:30 18.86132000 18.86463000 18.85945000 18.86485000 18.86414806 0.01893339 397 1518159600 2018.02.09 07:00 18.86473000 18.87308000 18.86473000 18.87676000 18.86499872 0.01870135 606 1518161400 2018.02.09 07:30 18.87288000 18.86614000 18.86520000 18.87592000 18.86510741 0.01856312 428 1518163200 2018.02.09 08:00 18.86593000 18.86813000 18.86515000 18.87311000 18.86539528 0.01605362 663 1518165000 2018.02.09 08:30 18.86813000 18.83468000 18.83452000 18.86986000 18.86247001 0.01332771 938 1518166800 2018.02.09 09:00 18.83475000 18.83200000 18.81664000 18.84661000 18.85956811 0.01514505 2780 1518168600 2018.02.09 09:30 18.83180000 18.80980000 18.80960000 18.85040000 18.85482829 0.01861709 3050 1518170400 2018.02.09 10:00 18.81030000 18.85278000 18.80830000 18.88151000 18.85463321 0.01843101 4699 1518172200 2018.02.09 10:30 18.85278000 18.82350000 18.79610000 18.86338000 18.85166814 0.02031024 3963 1518174000 2018.02.09 11:00 18.82340000 18.82799000 18.80140000 18.83674000 18.84941308 0.02081611 4339 1518175800 2018.02.09 11:30 18.82799000 18.79813000 18.79536000 18.84037000 18.84452898 0.02459568 4291 1518177600 2018.02.09 12:00 18.79814000 18.81780000 18.78270000 18.82150000 18.84198336 0.02547135 3026 1518179400 2018.02.09 12:30 18.81770000 18.79435000 18.76790000 18.82550000 18.83744685 0.02771450 4662 1518181200 2018.02.09 13:00 18.79435000 18.80099000 18.76854000 18.81252000 18.83397477 0.02770087 5176 1518183000 2018.02.09 13:30 18.80140000 18.85470000 18.80133000 18.87830000 18.83594860 0.02600438 4803 1518184800 2018.02.09 14:00 18.85440000 18.84730000 18.83100000 18.86460000 18.83702969 0.02554849 5050 1518186600 2018.02.09 14:30 18.84570000 18.82105000 18.81572000 18.88830000 18.83550781 0.02512841 5111 1518188400 2018.02.09 15:00 18.82121000 18.81209000 18.80919000 18.84395000 18.83327754 0.02517334 4181 1518190200 2018.02.09 15:30 18.81209000 18.74300000 18.73836000 18.83599000 18.82467968 0.03205811 6489 1518192000 2018.02.09 16:00 18.74290000 18.79830000 18.74180000 18.80443000 18.82216733 0.03183508 5026 1518193800 2018.02.09 16:30 18.79830000 18.78340000 18.76337000 18.83940000 18.81847521 0.03190537 9571 1518195600 2018.02.09 17:00 18.78480000 18.78740000 18.76427000 18.79690000 18.81551566 0.03044835 8652 1518197400 2018.02.09 17:30 18.78820000 18.82881000 18.78370000 18.85830000 18.81678179 0.02839231 11070 1518199200 2018.02.09 18:00 18.82881000 18.82170000 18.79938000 18.85770000 18.81725019 0.02603591 10677 1518201000 2018.02.09 18:30 18.82168000 18.88450000 18.80341000 18.88670000 18.82365493 0.03054986 6490 1518202800 2018.02.09 19:00 18.88460000 18.90710000 18.86620000 18.91380000 18.83160208 0.03724971 9452 1518204600 2018.02.09 19:30 18.90710000 18.90140000 18.87970000 18.96050000 18.83824950 0.04165504 9884 1518206400 2018.02.09 20:00 18.90140000 18.89760000 18.85634000 18.91950000 18.84390193 0.04531616 9578 1518208200 2018.02.09 20:30 18.89760000 18.81150000 18.79980000 18.92854000 18.84081603 0.04461131 9696 1518210000 2018.02.09 21:00 18.81153000 18.79710000 18.74650000 18.81450000 18.83665260 0.04434588 11664 1518211800 2018.02.09 21:30 18.79710000 18.77570000 18.74460000 18.80301000 18.83084759 0.04436531 8635 1518213600 2018.02.09 22:00 18.77570000 18.73330000 18.72670000 18.80990000 18.82155735 0.04818194 8947 1518215400 2018.02.09 22:30 18.73330000 18.71360000 18.66949000 18.73563000 18.81127569 0.05347164 7949 1518217200 2018.02.09 23:00 18.71360000 18.69100000 18.68070000 18.71860000 18.79982087 0.06075616 1974 1518219000 2018.02.09 23:30 18.69000000 18.69979000 18.67640000 18.70042000 18.79029412 0.06471640 1247 1518393600 2018.02.12 00:00 18.71540000 18.71540000 18.70739000 18.71540000 18.78316134 0.06664178 40 1518395400 2018.02.12 00:30 18.71540000 18.70340000 18.68540000 18.72000000 18.77556503 0.06966829 246 1518397200 2018.02.12 01:00 18.70280000 18.72090000 18.70280000 18.72360000 18.77035883 0.07120030 454 1518399000 2018.02.12 01:30 18.72090000 18.70094000 18.70029000 18.72979000 18.76374751 0.07411042 265 1518400800 2018.02.12 02:00 18.70111000 18.71641000 18.70001000 18.71880000 18.75923918 0.07554794 601 1518402600 2018.02.12 02:30 18.71418000 18.69118000 18.68850000 18.71418000 18.75275735 0.07845645 369 1518404400 2018.02.12 03:00 18.69120000 18.68060000 18.67050000 18.69124000 18.74588522 0.08145189 875 1518406200 2018.02.12 03:30 18.68090000 18.69450000 18.68060000 18.70470000 18.74099139 0.08131977 740 1518408000 2018.02.12 04:00 18.69440000 18.69635000 18.68377000 18.70010000 18.73673983 0.08085646 520 1518409800 2018.02.12 04:30 18.69791000 18.68420000 18.68420000 18.70500000 18.73173604 0.07555021 601 1518411600 2018.02.12 05:00 18.68430000 18.70210000 18.68430000 18.70330000 18.72891356 0.06517766 989 1518413400 2018.02.12 05:30 18.70200000 18.69330000 18.69267000 18.70230000 18.72552179 0.05305960 686 1518415200 2018.02.12 06:00 18.69300000 18.68120000 18.67750000 18.69630000 18.72130067 0.03691923 888 1518417000 2018.02.12 06:30 18.68130000 18.67450000 18.67130000 18.68780000 18.71684346 0.03113657 522 1518418800 2018.02.12 07:00 18.67440000 18.65310000 18.64980000 18.68360000 18.71077266 0.02638131 765 1518420600 2018.02.12 07:30 18.65300000 18.65280000 18.64730000 18.65630000 18.70525145 0.02255578 743 1518422400 2018.02.12 08:00 18.65280000 18.65080000 18.64412000 18.65570000 18.70006560 0.02224227 620 1518424200 2018.02.12 08:30 18.65080000 18.64250000 18.63970000 18.65260000 18.69458316 0.02325443 634 1518426000 2018.02.12 09:00 18.64246000 18.65230000 18.64177000 18.66320000 18.69055619 0.02389726 1651 1518427800 2018.02.12 09:30 18.65230000 18.65180000 18.64360000 18.66330000 18.68686513 0.02447706 2160 1518429600 2018.02.12 10:00 18.65180000 18.65710000 18.64970000 18.67330000 18.68403035 0.02391277 3605 1518431400 2018.02.12 10:30 18.65700000 18.64140000 18.62962000 18.66571000 18.67997032 0.02454599 3425 1518433200 2018.02.12 11:00 18.64147000 18.66900000 18.62834000 18.67000000 18.67892553 0.02267184 4995 1518435000 2018.02.12 11:30 18.66960000 18.66810000 18.65594000 18.66990000 18.67789452 0.02199517 2599 1518436800 2018.02.12 12:00 18.66820000 18.67130000 18.65830000 18.67770000 18.67726647 0.02006935 2590 1518438600 2018.02.12 12:30 18.67130000 18.66468000 18.65557000 18.67130000 18.67606776 0.01956616 1711 1518440400 2018.02.12 13:00 18.66462000 18.66180000 18.65620000 18.67070000 18.67470893 0.01929485 2034 1518442200 2018.02.12 13:30 18.65992000 18.65950000 18.65690000 18.67510000 18.67326046 0.01850069 1416 1518444000 2018.02.12 14:00 18.65950000 18.65707000 18.65424000 18.66740000 18.67171851 0.01743168 2301 1518445800 2018.02.12 14:30 18.65707000 18.65870000 18.65648000 18.67820000 18.67047865 0.01687733 2278 1518447600 2018.02.12 15:00 18.65870000 18.64840000 18.61530000 18.66490000 18.66837592 0.01488429 3143 1518449400 2018.02.12 15:30 18.64840000 18.66543000 18.64830000 18.67330000 18.66809536 0.01362991 3378 1518451200 2018.02.12 16:00 18.66526000 18.65622000 18.64479000 18.67860000 18.66696437 0.01273919 3769 1518453000 2018.02.12 16:30 18.65622000 18.65620000 18.62661000 18.66180000 18.66593919 0.01206968 6147 1518454800 2018.02.12 17:00 18.65620000 18.67601000 18.64180000 18.70950000 18.66689832 0.01259162 6845 1518456600 2018.02.12 17:30 18.67659000 18.68291000 18.66036000 18.68958000 18.66842324 0.01364304 8736 1518458400 2018.02.12 18:00 18.68350000 18.64800000 18.63807000 18.69110000 18.66647817 0.01265790 6749 1518460200 2018.02.12 18:30 18.64800000 18.64067000 18.64026000 18.67690000 18.66402025 0.01164807 4593 1518462000 2018.02.12 19:00 18.64054000 18.61690000 18.58572000 18.64876000 18.65953261 0.01421186 5246 1518463800 2018.02.12 19:30 18.61700000 18.59830000 18.59584000 18.62980000 18.65370093 0.01913779 3377 1518465600 2018.02.12 20:00 18.59860000 18.60800000 18.59210000 18.61219000 18.64934846 0.02186280 4017 1518467400 2018.02.12 20:30 18.60790000 18.59780000 18.58927000 18.62250000 18.64443908 0.02531076 3253 1518469200 2018.02.12 21:00 18.59770000 18.61820000 18.58447000 18.61830000 18.64194012 0.02583577 2959 1518471000 2018.02.12 21:30 18.61760000 18.62870000 18.61139000 18.64230000 18.64067916 0.02555792 2475 1518472800 2018.02.12 22:00 18.62853000 18.61380000 18.59500000 18.63440000 18.63811924 0.02569419 3381 1518474600 2018.02.12 22:30 18.61330000 18.62310000 18.60820000 18.64660000 18.63668884 0.02541398 5555 1518476400 2018.02.12 23:00 18.62310000 18.59130000 18.58610000 18.63080000 18.63236609 0.02722090 1290 1518478200 2018.02.12 23:30 18.59140000 18.60060000 18.59140000 18.60530000 18.62934075 0.02784901 958 1518480000 2018.02.13 00:00 18.59255000 18.61050000 18.59223000 18.61050000 18.62754639 0.02770536 238 1518481800 2018.02.13 00:30 18.60880000 18.60750000 18.59770000 18.61050000 18.62563721 0.02738573 100 1518483600 2018.02.13 01:00 18.60740000 18.59711000 18.59300000 18.60740000 18.62292033 0.02790700 546 1518485400 2018.02.13 01:30 18.59681000 18.60048000 18.59337000 18.60410000 18.62078316 0.02685446 164 1518487200 2018.02.13 02:00 18.60050000 18.60624000 18.59953000 18.60647000 18.61939810 0.02591889 130 1518489000 2018.02.13 02:30 18.60599000 18.61163000 18.60244000 18.62470000 18.61865828 0.02463492 381 1518490800 2018.02.13 03:00 18.61165000 18.61490000 18.61165000 18.62101000 18.61830035 0.02100546 250 1518492600 2018.02.13 03:30 18.61490000 18.60410000 18.59811000 18.61603000 18.61694793 0.01506936 298 1518494400 2018.02.13 04:00 18.60410000 18.60295000 18.60280000 18.61075000 18.61561480 0.01307520 204 1518496200 2018.02.13 04:30 18.60272000 18.59921000 18.59907000 18.60870000 18.61405243 0.01141574 338 1518498000 2018.02.13 05:00 18.59921000 18.58650000 18.58430000 18.59922000 18.61142839 0.01152119 386 1518499800 2018.02.13 05:30 18.58660000 18.58650000 18.58510000 18.58830000 18.60905426 0.01150953 403 1518501600 2018.02.13 06:00 18.58640000 18.58860000 18.57770000 18.58860000 18.60710624 0.01180378 365 1518503400 2018.02.13 06:30 18.58850000 18.58460000 18.58300000 18.59890000 18.60496278 0.01228241 796 1518505200 2018.02.13 07:00 18.58470000 18.58530000 18.57830000 18.59320000 18.60309014 0.01243044 607 1518507000 2018.02.13 07:30 18.58530000 18.59761000 18.58280000 18.60062000 18.60256822 0.01099659 1155 1518508800 2018.02.13 08:00 18.59763000 18.60250000 18.59230000 18.60925000 18.60256172 0.01070444 2165 1518510600 2018.02.13 08:30 18.60240000 18.60500000 18.60008000 18.60710000 18.60279394 0.00976866 1081 1518512400 2018.02.13 09:00 18.60510000 18.62680000 18.60460000 18.63550000 18.60508023 0.01146207 2322 1518514200 2018.02.13 09:30 18.62670000 18.63080000 18.59997000 18.63310000 18.60752973 0.01350474 3011 1518516000 2018.02.13 10:00 18.63080000 18.63980000 18.62970000 18.64968000 18.61060309 0.01630098 3548 1518517800 2018.02.13 10:30 18.63980000 18.61768000 18.61674000 18.64180000 18.61127708 0.01662948 2814 1518519600 2018.02.13 11:00 18.61768000 18.61479000 18.59940000 18.62000000 18.61161165 0.01646915 2662 1518521400 2018.02.13 11:30 18.61479000 18.61766000 18.60870000 18.62040000 18.61218768 0.01653725 2686 1518523200 2018.02.13 12:00 18.61766000 18.59710000 18.59700000 18.61770000 18.61075076 0.01632539 3668 1518525000 2018.02.13 12:30 18.59710000 18.57010000 18.56880000 18.60430000 18.60687926 0.01757605 2809 1518526800 2018.02.13 13:00 18.57010000 18.57780000 18.57010000 18.59300000 18.60410980 0.01809285 2723 1518528600 2018.02.13 13:30 18.57820000 18.58360000 18.57550000 18.59330000 18.60215649 0.01841343 2654 1518530400 2018.02.13 14:00 18.58429000 18.58910000 18.58429000 18.60197000 18.60091301 0.01854347 2312 1518532200 2018.02.13 14:30 18.58910000 18.58880000 18.58180000 18.60530000 18.59975939 0.01868678 2821 1518534000 2018.02.13 15:00 18.58880000 18.61486000 18.58877000 18.63690000 18.60119755 0.01872032 3861 1518535800 2018.02.13 15:30 18.61486000 18.61420000 18.60023000 18.62660000 18.60243588 0.01862308 4290 1518537600 2018.02.13 16:00 18.61417000 18.62750000 18.60885000 18.63770000 18.60482294 0.01911942 4961 1518539400 2018.02.13 16:30 18.62760000 18.63610000 18.61971000 18.64821000 18.60780170 0.01976824 8384 1518541200 2018.02.13 17:00 18.63590000 18.61337000 18.60571000 18.63600000 18.60833202 0.01915239 5015 1518543000 2018.02.13 17:30 18.61370000 18.62940000 18.60840000 18.63728000 18.61033849 0.01952438 4637 1518544800 2018.02.13 18:00 18.62950000 18.63073000 18.61550000 18.63557000 18.61228054 0.01997784 4101 1518546600 2018.02.13 18:30 18.63061000 18.63380000 18.62680000 18.65070000 18.61433001 0.02054511 3443 1518548400 2018.02.13 19:00 18.63370000 18.65490000 18.63340000 18.65635000 18.61819382 0.02265600 2488 1518550200 2018.02.13 19:30 18.65490000 18.64610000 18.62226000 18.66340000 18.62085155 0.02385414 3695 1518552000 2018.02.13 20:00 18.64600000 18.61502000 18.60326000 18.64920000 18.62029617 0.02334643 2646 1518553800 2018.02.13 20:30 18.61462000 18.64110000 18.61406000 18.64341000 18.62227748 0.02433213 2415 1518555600 2018.02.13 21:00 18.64100000 18.65610000 18.63050000 18.65650000 18.62549868 0.02629981 2394 1518557400 2018.02.13 21:30 18.65600000 18.64910000 18.64210000 18.67200000 18.62774642 0.02744536 2751 1518559200 2018.02.13 22:00 18.64900000 18.66090000 18.64740000 18.66780000 18.63090390 0.02845781 2740 1518561000 2018.02.13 22:30 18.65955000 18.65450000 18.65036000 18.67570000 18.63315115 0.02608829 2636 1518562800 2018.02.13 23:00 18.65400000 18.65600000 18.65380000 18.66010000 18.63532723 0.02393770 883 1518564600 2018.02.13 23:30 18.65590000 18.65379000 18.64650000 18.66200000 18.63708559 0.02160101 1586 1518566400 2018.02.14 00:00 18.65012000 18.65920000 18.65012000 18.66350000 18.63919173 0.01953652 198 1518568200 2018.02.14 00:30 18.65900000 18.65210000 18.64870000 18.65920000 18.64042109 0.01620851 177 1518570000 2018.02.14 01:00 18.65120000 18.64780000 18.64570000 18.65628000 18.64112384 0.01521930 948 1518571800 2018.02.14 01:30 18.64770000 18.64800000 18.64620000 18.65110000 18.64177871 0.01397702 423 1518573600 2018.02.14 02:00 18.64790000 18.64550000 18.64550000 18.64790000 18.64213312 0.01357506 162 1518575400 2018.02.14 02:30 18.64550000 18.64401000 18.63882000 18.64670000 18.64231187 0.01348328 667 1518577200 2018.02.14 03:00 18.64401000 18.63994000 18.63967000 18.64988000 18.64208598 0.01191094 719 1518579000 2018.02.14 03:30 18.63994000 18.64964000 18.63924000 18.65225000 18.64280541 0.01141276 375 1518580800 2018.02.14 04:00 18.64971000 18.66100000 18.64863000 18.66200000 18.64453823 0.01109233 764 1518582600 2018.02.14 04:30 18.66100000 18.66374000 18.65667000 18.66815000 18.64636697 0.01092533 634 1518584400 2018.02.14 05:00 18.66374000 18.65440000 18.65040000 18.66680000 18.64713202 0.01068329 1168 1518586200 2018.02.14 05:30 18.65430000 18.64825000 18.64507000 18.66210000 18.64723849 0.01065559 768 1518588000 2018.02.14 06:00 18.64783000 18.65080000 18.64757000 18.65430000 18.64757768 0.00770061 565 1518589800 2018.02.14 06:30 18.65070000 18.64183000 18.64029000 18.65092000 18.64703029 0.00798800 563 1518591600 2018.02.14 07:00 18.64183000 18.63345000 18.63240000 18.64183000 18.64573692 0.00894848 471 1518593400 2018.02.14 07:30 18.63350000 18.63780000 18.62784000 18.63830000 18.64498103 0.00948030 348 1518595200 2018.02.14 08:00 18.63810000 18.63310000 18.62670000 18.63830000 18.64384950 0.00969825 324 1518597000 2018.02.14 08:30 18.63310000 18.62930000 18.62580000 18.63540000 18.64246383 0.01053362 406 1518598800 2018.02.14 09:00 18.62940000 18.63550000 18.62190000 18.63840000 18.64180061 0.01048607 1414 1518600600 2018.02.14 09:30 18.63560000 18.62350000 18.61240000 18.63560000 18.64005770 0.01155455 2251 1518602400 2018.02.14 10:00 18.62350000 18.60207000 18.60088000 18.62440000 18.63643982 0.01466658 2245 1518604200 2018.02.14 10:30 18.60177000 18.60080000 18.59800000 18.61340000 18.63304555 0.01728576 1518 1518606000 2018.02.14 11:00 18.60150000 18.59850000 18.59570000 18.60530000 18.62975550 0.01961630 1873 1518607800 2018.02.14 11:30 18.59850000 18.59960000 18.59450000 18.60670000 18.62688355 0.02121104 2163 1518609600 2018.02.14 12:00 18.59960000 18.59381000 18.59000000 18.60517000 18.62373369 0.02301638 2222 1518611400 2018.02.14 12:30 18.59383000 18.58110000 18.57427000 18.59850000 18.61967333 0.02566267 1871 1518613200 2018.02.14 13:00 18.58160000 18.59720000 18.58120000 18.60320000 18.61753302 0.02642433 2291 1518615000 2018.02.14 13:30 18.59730000 18.58410000 18.57170000 18.59740000 18.61434892 0.02739854 2056 1518616800 2018.02.14 14:00 18.58410000 18.59930000 18.58100000 18.60050000 18.61291569 0.02593469 2379 1518618600 2018.02.14 14:30 18.59930000 18.60480000 18.59510000 18.61220000 18.61214277 0.02354504 2016 1518620400 2018.02.14 15:00 18.60470000 18.57291000 18.57291000 18.62014000 18.60840631 0.02377598 3421 1518622200 2018.02.14 15:30 18.57291000 18.72960000 18.57291000 18.78310000 18.61994857 0.03383328 11567 1518624000 2018.02.14 16:00 18.72960000 18.73430000 18.68800000 18.75880000 18.63083918 0.04281270 8263 1518625800 2018.02.14 16:30 18.73430000 18.72010000 18.69447000 18.75260000 18.63934021 0.04886300 8180 1518627600 2018.02.14 17:00 18.72000000 18.65380000 18.63610000 18.75150000 18.64071733 0.04932960 9485 1518629400 2018.02.14 17:30 18.65370000 18.57910000 18.57530000 18.65450000 18.63484902 0.04956454 9680 1518631200 2018.02.14 18:00 18.57910000 18.59186000 18.57570000 18.62600000 18.63075482 0.04956673 7024 1518633000 2018.02.14 18:30 18.59186000 18.60960000 18.57618000 18.60990000 18.62874008 0.04941843 5850 1518634800 2018.02.14 19:00 18.60960000 18.60540000 18.59850000 18.62710000 18.62651721 0.04928586 5161 1518636600 2018.02.14 19:30 18.60550000 18.56960000 18.55730000 18.60760000 18.62109653 0.05010065 4209 1518638400 2018.02.14 20:00 18.56960000 18.56963000 18.53480000 18.57430000 18.61619495 0.05085546 3945 1518640200 2018.02.14 20:30 18.56948000 18.56400000 18.54800000 18.57920000 18.61122401 0.05198798 3738 1518642000 2018.02.14 21:00 18.56400000 18.55520000 18.54709000 18.56780000 18.60588839 0.05361907 3137 1518643800 2018.02.14 21:30 18.55526000 18.55738000 18.54960000 18.56560000 18.60126854 0.05511301 3020 1518645600 2018.02.14 22:00 18.55690000 18.56280000 18.54770000 18.57570000 18.59760487 0.05625588 3241 1518647400 2018.02.14 22:30 18.56310000 18.55410000 18.54230000 18.56730000 18.59346155 0.05770883 3225 1518649200 2018.02.14 23:00 18.55410000 18.57110000 18.54910000 18.57930000 18.59133188 0.05835995 1254 1518651000 2018.02.14 23:30 18.57110000 18.58180000 18.56840000 18.58690000 18.59042408 0.05858510 539 1518652800 2018.02.15 00:00 18.54550000 18.55550000 18.53800000 18.57060000 18.58709798 0.05981794 70 1518654600 2018.02.15 00:30 18.55600000 18.55460000 18.55390000 18.55660000 18.58400293 0.06084743 100 1518656400 2018.02.15 01:00 18.55410000 18.57090000 18.55241000 18.57290000 18.58275503 0.06119741 954 1518658200 2018.02.15 01:30 18.57140000 18.56290000 18.55530000 18.57170000 18.58086408 0.05217387 584 1518660000 2018.02.15 02:00 18.56300000 18.55690000 18.55320000 18.56430000 18.57858178 0.03981862 857 1518661800 2018.02.15 02:30 18.55740000 18.56560000 18.55360000 18.56980000 18.57734542 0.02417091 1064 1518663600 2018.02.15 03:00 18.56560000 18.55410000 18.54729000 18.56745000 18.57513157 0.01701786 1206 1518665400 2018.02.15 03:30 18.55400000 18.55040000 18.53530000 18.55780000 18.57277619 0.01709236 1187 1518667200 2018.02.15 04:00 18.55040000 18.54919000 18.54600000 18.55580000 18.57052988 0.01662874 673 1518669000 2018.02.15 04:30 18.54939000 18.54660000 18.54008000 18.55110000 18.56825085 0.01411281 1022 1518670800 2018.02.15 05:00 18.54660000 18.55170000 18.54390000 18.55910000 18.56667458 0.01099859 808 1518672600 2018.02.15 05:30 18.55160000 18.54068000 18.53741000 18.55460000 18.56419890 0.01101083 813 1518674400 2018.02.15 06:00 18.54088000 18.53825000 18.53480000 18.55120000 18.56172758 0.01117457 712 1518676200 2018.02.15 06:30 18.53860000 18.54710000 18.53860000 18.55090000 18.56033447 0.01105627 471 1518678000 2018.02.15 07:00 18.54710000 18.54760000 18.54030000 18.55220000 18.55912167 0.01094949 711 1518679800 2018.02.15 07:30 18.54760000 18.54410000 18.53785000 18.55310000 18.55769103 0.01105091 996 1518681600 2018.02.15 08:00 18.54420000 18.53660000 18.53510000 18.55140000 18.55568236 0.01149824 1480 1518683400 2018.02.15 08:30 18.53660000 18.54430000 18.53660000 18.54910000 18.55459833 0.01161883 1533 1518685200 2018.02.15 09:00 18.54430000 18.51110000 18.50310000 18.54610000 18.55045563 0.01411239 2474 1518687000 2018.02.15 09:30 18.50800000 18.46910000 18.46760000 18.51480000 18.54270748 0.02131457 3614 1518688800 2018.02.15 10:00 18.46930000 18.47080000 18.45830000 18.48650000 18.53585914 0.02688965 3651 1518690600 2018.02.15 10:30 18.46930000 18.48570000 18.46730000 18.49322000 18.53108208 0.02944042 3333 1518692400 2018.02.15 11:00 18.48590000 18.49290000 18.48060000 18.50180000 18.52744569 0.02982573 1818 1518694200 2018.02.15 11:30 18.49290000 18.46330000 18.46270000 18.49310000 18.52133658 0.03286684 2910 1518696000 2018.02.15 12:00 18.46320000 18.44600000 18.44020000 18.47010000 18.51416167 0.03704887 2379 1518697800 2018.02.15 12:30 18.44590000 18.44920000 18.43210000 18.45900000 18.50797484 0.03903755 2621 1518699600 2018.02.15 13:00 18.44920000 18.48212000 18.43930000 18.48900000 18.50551248 0.03851555 3064 1518701400 2018.02.15 13:30 18.48198000 18.49700000 18.48152000 18.51060000 18.50470176 0.03735427 3514 1518703200 2018.02.15 14:00 18.49700000 18.50396000 18.46942000 18.50940000 18.50463112 0.03601301 3727 1518705000 2018.02.15 14:30 18.50382000 18.54280000 18.50040000 18.54280000 18.50826625 0.03562114 2950 1518706800 2018.02.15 15:00 18.54280000 18.54369000 18.50500000 18.54620000 18.51163994 0.03537951 3332 1518708600 2018.02.15 15:30 18.54389000 18.51458000 18.50460000 18.55289000 18.51191995 0.03482710 5337 1518710400 2018.02.15 16:00 18.51458000 18.49780000 18.47580000 18.52538000 18.51057519 0.03420600 3933 1518712200 2018.02.15 16:30 18.49780000 18.46667000 18.46445000 18.51700000 18.50639374 0.03365521 5697 1518714000 2018.02.15 17:00 18.46631000 18.47651000 18.45238000 18.50460000 18.50354767 0.03235048 5996 1518715800 2018.02.15 17:30 18.47660000 18.52070000 18.47570000 18.52400000 18.50518123 0.03173659 6135 1518717600 2018.02.15 18:00 18.52080000 18.51411000 18.50320000 18.52810000 18.50603159 0.03131342 6585 1518719400 2018.02.15 18:30 18.51400000 18.52093000 18.50790000 18.52426000 18.50745048 0.03092129 3643 1518721200 2018.02.15 19:00 18.52073000 18.56164000 18.51062000 18.56280000 18.51261139 0.03531803 4838 1518723000 2018.02.15 19:30 18.56164000 18.52930000 18.51680000 18.56190000 18.51420078 0.03482049 4476 1518724800 2018.02.15 20:00 18.52920000 18.52610000 18.49422000 18.53169000 18.51533404 0.03398334 4917 1518726600 2018.02.15 20:30 18.52610000 18.51220000 18.49430000 18.53690000 18.51503556 0.03322982 4721 1518728400 2018.02.15 21:00 18.51220000 18.51918000 18.49826000 18.52470000 18.51543027 0.03300213 3117 1518730200 2018.02.15 21:30 18.51966000 18.51135000 18.49880000 18.52440000 18.51504167 0.03078201 2727 1518732000 2018.02.15 22:00 18.51135000 18.50960000 18.49920000 18.51620000 18.51452342 0.02656481 2954 1518733800 2018.02.15 22:30 18.50960000 18.50611000 18.48790000 18.51430000 18.51372214 0.02222114 1852 1518735600 2018.02.15 23:00 18.50632000 18.50965000 18.50520000 18.51861000 18.51333432 0.02109952 980 1518737400 2018.02.15 23:30 18.50912000 18.49590000 18.49310000 18.52060000 18.51167391 0.02127149 1518 1518739200 2018.02.16 00:00 18.50090000 18.50200000 18.49480000 18.50310000 18.51075258 0.02143341 8 1518741000 2018.02.16 00:30 18.50292000 18.50018000 18.47830000 18.51080000 18.50974567 0.02041991 111 1518742800 2018.02.16 01:00 18.49960000 18.50911000 18.49850000 18.51390000 18.50968513 0.01895886 524 1518744600 2018.02.16 01:30 18.50906000 18.50311000 18.50131000 18.50991000 18.50905893 0.01899202 174 1518746400 2018.02.16 02:00 18.50390000 18.50897000 18.50382000 18.51087000 18.50905046 0.01882493 259 1518748200 2018.02.16 02:30 18.50897000 18.51312000 18.50676000 18.51312000 18.50943803 0.01621376 533 1518750000 2018.02.16 03:00 18.51238000 18.51480000 18.51192000 18.51805000 18.50994870 0.01432832 201 1518751800 2018.02.16 03:30 18.51480000 18.50796000 18.50528000 18.51685000 18.50975930 0.01418453 243 1518753600 2018.02.16 04:00 18.50815000 18.50062000 18.49822000 18.51417000 18.50888889 0.01452547 363 1518755400 2018.02.16 04:30 18.50050000 18.50390000 18.49789000 18.51350000 18.50841376 0.01443587 1194 1518757200 2018.02.16 05:00 18.50380000 18.51720000 18.50380000 18.51760000 18.50925054 0.00828360 390 1518759000 2018.02.16 05:30 18.51710000 18.50860000 18.50626000 18.52020000 18.50918858 0.00696497 701 1518760800 2018.02.16 06:00 18.50860000 18.50164000 18.49808000 18.51330000 18.50846967 0.00596011 1534 1518762600 2018.02.16 06:30 18.50149000 18.49616000 18.49532000 18.50380000 18.50729732 0.00634299 906 1518764400 2018.02.16 07:00 18.49593000 18.48780000 18.48690000 18.49641000 18.50544043 0.00696720 605 1518766200 2018.02.16 07:30 18.48780000 18.48804000 18.48557000 18.49660000 18.50378325 0.00778764 1119 1518768000 2018.02.16 08:00 18.48807000 18.49010000 18.48628000 18.49030000 18.50248008 0.00828382 658 1518769800 2018.02.16 08:30 18.49020000 18.49802000 18.48708000 18.50015000 18.50205531 0.00833349 421 1518771600 2018.02.16 09:00 18.49786000 18.48730000 18.48555000 18.49927000 18.50065005 0.00886001 1734 1518773400 2018.02.16 09:30 18.48750000 18.49777000 18.48390000 18.50313000 18.50037576 0.00886021 1642 1518775200 2018.02.16 10:00 18.49909000 18.49477000 18.48335000 18.49909000 18.49984187 0.00902130 3317 1518777000 2018.02.16 10:30 18.49479000 18.48130000 18.47510000 18.49787000 18.49807598 0.01020108 3479 1518778800 2018.02.16 11:00 18.48130000 18.47599000 18.46981000 18.48250000 18.49597255 0.01140528 1905 1518780600 2018.02.16 11:30 18.47609000 18.47610000 18.46330000 18.47910000 18.49407993 0.01251692 2725 1518782400 2018.02.16 12:00 18.47620000 18.48970000 18.46819000 18.50060000 18.49366279 0.01219741 2777 1518784200 2018.02.16 12:30 18.48970000 18.52170000 18.48440000 18.52200000 18.49633300 0.01259371 3401 1518786000 2018.02.16 13:00 18.52160000 18.49980000 18.49480000 18.52750000 18.49666319 0.01193031 1669 1518787800 2018.02.16 13:30 18.49960000 18.51500000 18.49690000 18.51810000 18.49840956 0.01249478 1664 1518789600 2018.02.16 14:00 18.51510000 18.52890000 18.51150000 18.54268000 18.50131341 0.01460241 2675 1518791400 2018.02.16 14:30 18.52890000 18.51201000 18.49670000 18.52890000 18.50233213 0.01502001 2504 1518793200 2018.02.16 15:00 18.51201000 18.50439000 18.47580000 18.51416000 18.50252812 0.01471708 4247 1518795000 2018.02.16 15:30 18.50419000 18.51842000 18.49470000 18.52170000 18.50404163 0.01557662 4628 1518796800 2018.02.16 16:00 18.51842000 18.51280000 18.50742000 18.53600000 18.50487576 0.01598788 6133 1518798600 2018.02.16 16:30 18.51280000 18.48230000 18.45580000 18.51920000 18.50272569 0.01590058 5703 1518800400 2018.02.16 17:00 18.48230000 18.45857000 18.45210000 18.49461000 18.49852039 0.01748576 6337 1518802200 2018.02.16 17:30 18.45838000 18.48890000 18.45580000 18.50130000 18.49760416 0.01738898 4914 1518804000 2018.02.16 18:00 18.48890000 18.47250000 18.44885000 18.48920000 18.49521329 0.01811680 4440 1518805800 2018.02.16 18:30 18.47250000 18.47923000 18.46280000 18.49770000 18.49369107 0.01848993 3987 1518807600 2018.02.16 19:00 18.47923000 18.47170000 18.46800000 18.48790000 18.49159668 0.01923756 3198 1518809400 2018.02.16 19:30 18.47170000 18.48152000 18.45890000 18.49350000 18.49063700 0.01942697 3206 1518811200 2018.02.16 20:00 18.48169000 18.50419000 18.47526000 18.52340000 18.49192776 0.01947728 3914 1518813000 2018.02.16 20:30 18.50450000 18.52820000 18.49322000 18.54724000 18.49538226 0.02055811 4496 1518814800 2018.02.16 21:00 18.52810000 18.50040000 18.49799000 18.52810000 18.49586014 0.02008660 4638 1518816600 2018.02.16 21:30 18.50090000 18.50560000 18.49710000 18.51660000 18.49678774 0.01959882 3105 1518818400 2018.02.16 22:00 18.50570000 18.48750000 18.48420000 18.51650000 18.49590320 0.01974962 2872 1518820200 2018.02.16 22:30 18.48781000 18.51030000 18.48421000 18.51180000 18.49727432 0.01905155 1904 1518822000 2018.02.16 23:00 18.51030000 18.51785000 18.49643000 18.53625000 18.49923391 0.01951493 1095 1518823800 2018.02.16 23:30 18.51785000 18.52175000 18.50943000 18.52970000 18.50137830 0.01994610 1081 1518998400 2018.02.19 00:00 18.50395000 18.51466000 18.48280000 18.51638000 18.50264322 0.01942482 43 1519000200 2018.02.19 00:30 18.51465000 18.49150000 18.49140000 18.51481000 18.50158196 0.01922490 44 1519002000 2018.02.19 01:00 18.49180000 18.48883000 18.48080000 18.50335000 18.50036749 0.01916456 666 1519003800 2018.02.19 01:30 18.48883000 18.48697000 18.48655000 18.49312000 18.49909154 0.01866986 294 1519005600 2018.02.19 02:00 18.48701000 18.48226000 18.47929000 18.49414000 18.49748854 0.01840473 1018 1519007400 2018.02.19 02:30 18.48226000 18.48140000 18.47780000 18.48226000 18.49595629 0.01818937 758 1519009200 2018.02.19 03:00 18.48150000 18.47860000 18.47467000 18.48170000 18.49430331 0.01657059 648 1519011000 2018.02.19 03:30 18.47850000 18.46661000 18.46512000 18.48080000 18.49166586 0.01773707 588 1519012800 2018.02.19 04:00 18.46651000 18.46274000 18.46204000 18.46795000 18.48891101 0.01880188 542 1519014600 2018.02.19 04:30 18.46274000 18.46340000 18.46064000 18.46402000 18.48648139 0.02009307 415 1519016400 2018.02.19 05:00 18.46350000 18.46482000 18.46226000 18.46490000 18.48441840 0.02105012 449 1519018200 2018.02.19 05:30 18.46482000 18.47226000 18.46320000 18.47299000 18.48326046 0.02162872 832 1519020000 2018.02.19 06:00 18.47222000 18.47750000 18.46523000 18.47830000 18.48271184 0.02134073 625 1519021800 2018.02.19 06:30 18.47740000 18.48923000 18.47636000 18.49140000 18.48333262 0.01864545 794 1519023600 2018.02.19 07:00 18.48850000 18.48840000 18.48300000 18.49165000 18.48381523 0.01817904 549 1519025400 2018.02.19 07:30 18.48850000 18.49299000 18.48810000 18.49840000 18.48468902 0.01749837 1070 1519027200 2018.02.19 08:00 18.49299000 18.49397000 18.49104000 18.49713000 18.48557292 0.01750047 2317 1519029000 2018.02.19 08:30 18.49397000 18.48790000 18.48160000 18.49397000 18.48579455 0.01660557 1550 1519030800 2018.02.19 09:00 18.48790000 18.48650000 18.46760000 18.49130000 18.48586173 0.01498517 3111 1519032600 2018.02.19 09:30 18.48650000 18.48090000 18.48070000 18.49950000 18.48538919 0.01258977 2111 1519034400 2018.02.19 10:00 18.48110000 18.49030000 18.47550000 18.50010000 18.48585688 0.01099373 2679 1519036200 2018.02.19 10:30 18.48990000 18.50270000 18.48607000 18.51110000 18.48746099 0.01219333 1979 1519038000 2018.02.19 11:00 18.50270000 18.51320000 18.49970000 18.52390000 18.48991232 0.01445471 1748 1519039800 2018.02.19 11:30 18.51260000 18.51660000 18.50510000 18.52080000 18.49245401 0.01665865 1014 1519041600 2018.02.19 12:00 18.51670000 18.51340000 18.50800000 18.52420000 18.49444886 0.01798050 1542 1519043400 2018.02.19 12:30 18.51340000 18.49610000 18.49560000 18.51390000 18.49460611 0.01781342 1833 1519045200 2018.02.19 13:00 18.49600000 18.49700000 18.49490000 18.50070000 18.49483410 0.01754817 1236 1519047000 2018.02.19 13:30 18.49690000 18.49700000 18.48940000 18.50110000 18.49504038 0.01645144 1730 1519048800 2018.02.19 14:00 18.49690000 18.50800000 18.48760000 18.51180000 18.49627463 0.01539080 1310 1519050600 2018.02.19 14:30 18.50810000 18.53001000 18.50556000 18.54080000 18.49948752 0.01608255 1734 1519052400 2018.02.19 15:00 18.53001000 18.53060000 18.52390000 18.55380000 18.50245061 0.01622344 2708 1519054200 2018.02.19 15:30 18.53050000 18.54230000 18.52120000 18.55080000 18.50624579 0.01780163 4910 1519056000 2018.02.19 16:00 18.54230000 18.53617000 18.53180000 18.54800000 18.50909572 0.01837106 3123 1519057800 2018.02.19 16:30 18.53617000 18.55519000 18.53592000 18.56650000 18.51348565 0.02128914 2746 1519059600 2018.02.19 17:00 18.55514000 18.54700000 18.53850000 18.56310000 18.51667749 0.02246490 3500 1519061400 2018.02.19 17:30 18.54690000 18.53790000 18.53523000 18.55330000 18.51869868 0.02274937 2726 1519063200 2018.02.19 18:00 18.53790000 18.50840000 18.50510000 18.55210000 18.51771786 0.02199384 2697 1519065000 2018.02.19 18:30 18.50840000 18.51210000 18.50590000 18.52090000 18.51718282 0.02093569 1747 1519066800 2018.02.19 19:00 18.51180000 18.51770000 18.51180000 18.52790000 18.51723208 0.01978134 954 1519068600 2018.02.19 19:30 18.51770000 18.52010000 18.51520000 18.52360000 18.51750521 0.01802902 939 1519070400 2018.02.19 20:00 18.51990000 18.51590000 18.50630000 18.52540000 18.51735234 0.01699747 1194 1519072200 2018.02.19 20:30 18.51600000 18.51510000 18.50770000 18.52810000 18.51713783 0.01672796 2466 1519074000 2018.02.19 21:00 18.51640000 18.51250000 18.51070000 18.52300000 18.51669613 0.01683000 446 1519075800 2018.02.19 21:30 18.51360000 18.50460000 18.49980000 18.51380000 18.51554412 0.01729642 2092 1519077600 2018.02.19 22:00 18.50410000 18.51020000 18.50380000 18.51910000 18.51503515 0.01745987 445 1519079400 2018.02.19 22:30 18.51020000 18.52400000 18.50870000 18.53050000 18.51588895 0.01677292 352 1519081200 2018.02.19 23:00 18.52400000 18.52530000 18.52274000 18.54527000 18.51678524 0.01602703 1011 1519083000 2018.02.19 23:30 18.52733000 18.52870000 18.52714000 18.53390000 18.51791998 0.01513618 898 1519084800 2018.02.20 00:00 18.52780000 18.53100000 18.52480000 18.53550000 18.51916569 0.01469885 10 1519086600 2018.02.20 00:30 18.53060000 18.52990000 18.52990000 18.53060000 18.52018801 0.01430306 5 1519088400 2018.02.20 01:00 18.52997000 18.52277000 18.52250000 18.53487000 18.52043391 0.01404500 336 1519090200 2018.02.20 01:30 18.52290000 18.53230000 18.52290000 18.53600000 18.52156402 0.01314691 382 1519092000 2018.02.20 02:00 18.53210000 18.52520000 18.52390000 18.53230000 18.52191030 0.01270479 277 1519093800 2018.02.20 02:30 18.52520000 18.52800000 18.52520000 18.52840000 18.52249027 0.01037393 189 1519095600 2018.02.20 03:00 18.52800000 18.53870000 18.52800000 18.54310000 18.52403406 0.00972418 640 1519097400 2018.02.20 03:30 18.53850000 18.54125000 18.53850000 18.54830000 18.52567367 0.01041703 1090 1519099200 2018.02.20 04:00 18.54147000 18.53557000 18.53514000 18.54412000 18.52661618 0.01016830 994 1519101000 2018.02.20 04:30 18.53557000 18.53568000 18.53492000 18.54037000 18.52747940 0.01004881 702 1519102800 2018.02.20 05:00 18.53571000 18.53257000 18.53257000 18.53852000 18.52796422 0.00998393 499 1519104600 2018.02.20 05:30 18.53257000 18.53948000 18.53186000 18.54557000 18.52906096 0.01038134 833 1519106400 2018.02.20 06:00 18.53946000 18.53166000 18.53155000 18.53949000 18.52930849 0.01002098 470 1519108200 2018.02.20 06:30 18.53166000 18.53172000 18.52177000 18.53223000 18.52953815 0.00955224 682 1519110000 2018.02.20 07:00 18.53173000 18.52949000 18.52812000 18.53557000 18.52953357 0.00875926 670 1519111800 2018.02.20 07:30 18.52949000 18.53506000 18.52853000 18.53920000 18.53005990 0.00681936 524 1519113600 2018.02.20 08:00 18.53501000 18.53528000 18.53333000 18.54177000 18.53055705 0.00517495 1155 1519115400 2018.02.20 08:30 18.53534000 18.53174000 18.52817000 18.53556000 18.53066971 0.00493685 1006 1519117200 2018.02.20 09:00 18.53182000 18.54080000 18.52420000 18.54310000 18.53163450 0.00497979 2101 1519119000 2018.02.20 09:30 18.54090000 18.56080000 18.54070000 18.56620000 18.53441217 0.00767996 1541 1519120800 2018.02.20 10:00 18.56090000 18.56470000 18.55301000 18.57160000 18.53729672 0.01013200 1984 1519122600 2018.02.20 10:30 18.56520000 18.56774000 18.55870000 18.58530000 18.54019608 0.01226547 1821 1519124400 2018.02.20 11:00 18.56774000 18.59570000 18.56689000 18.59920000 18.54548217 0.01736755 2252 1519126200 2018.02.20 11:30 18.59580000 18.59070000 18.58500000 18.60720000 18.54978863 0.02052774 3902 1519128000 2018.02.20 12:00 18.59080000 18.59304000 18.57680000 18.59560000 18.55390781 0.02272723 2261 1519129800 2018.02.20 12:30 18.59304000 18.58660000 18.58588000 18.60030000 18.55702135 0.02376431 2119 1519131600 2018.02.20 13:00 18.58670000 18.59690000 18.58376000 18.60440000 18.56081932 0.02581057 2943 1519133400 2018.02.20 13:30 18.59700000 18.59610000 18.59220000 18.60170000 18.56417938 0.02737048 2033 1519135200 2018.02.20 14:00 18.59610000 18.62980000 18.59371000 18.64284000 18.57042896 0.03160449 2665 1519137000 2018.02.20 14:30 18.63010000 18.61680000 18.61313000 18.65820000 18.57484525 0.03332399 2385 1519138800 2018.02.20 15:00 18.61670000 18.64424000 18.61670000 18.65100000 18.58145428 0.03684435 3276 1519140600 2018.02.20 15:30 18.64540000 18.67750000 18.63240000 18.68330000 18.59060149 0.04336865 3997 1519142400 2018.02.20 16:00 18.67830000 18.64759000 18.64290000 18.68760000 18.59602897 0.04443888 4997 1519144200 2018.02.20 16:30 18.64759000 18.64460000 18.63077000 18.65990000 18.60065478 0.04438492 5868 1519146000 2018.02.20 17:00 18.64427000 18.64536000 18.63043000 18.65560000 18.60491242 0.04338848 5185 1519147800 2018.02.20 17:30 18.64440000 18.66902000 18.63906000 18.67160000 18.61101790 0.04381744 5686 1519149600 2018.02.20 18:00 18.66942000 18.65952000 18.65900000 18.68560000 18.61563715 0.04243046 3639 1519151400 2018.02.20 18:30 18.65960000 18.63960000 18.63856000 18.66770000 18.61791933 0.03863601 3543 1519153200 2018.02.20 19:00 18.63960000 18.63876000 18.62222000 18.65388000 18.61990415 0.03492422 3369 1519155000 2018.02.20 19:30 18.63876000 18.68150000 18.63772000 18.68351000 18.62577042 0.03489573 3246 1519156800 2018.02.20 20:00 18.68140000 18.71910000 18.67563000 18.72100000 18.63465895 0.03787960 3353 1519158600 2018.02.20 20:30 18.71920000 18.68630000 18.68320000 18.72110000 18.63957715 0.03655470 2806 1519160400 2018.02.20 21:00 18.68630000 18.71740000 18.67438000 18.71740000 18.64698885 0.03913896 3079 1519162200 2018.02.20 21:30 18.71720000 18.71230000 18.70564000 18.72660000 18.65320896 0.03983317 2820 1519164000 2018.02.20 22:00 18.71209000 18.71540000 18.70906000 18.72964000 18.65913192 0.03998089 2417 1519165800 2018.02.20 22:30 18.71440000 18.70100000 18.69476000 18.71970000 18.66311935 0.03763754 2484 1519167600 2018.02.20 23:00 18.70100000 18.69350000 18.68810000 18.70100000 18.66601275 0.03508179 942 1519169400 2018.02.20 23:30 18.69350000 18.70830000 18.69050000 18.70900000 18.67004010 0.03225973 712 1519171200 2018.02.21 00:00 18.70710000 18.71190000 18.69960000 18.71360000 18.67402676 0.03180959 192 1519173000 2018.02.21 00:30 18.71170000 18.70960000 18.70530000 18.71220000 18.67741469 0.02957638 154 1519174800 2018.02.21 01:00 18.70960000 18.71350000 18.70680000 18.71960000 18.68085138 0.02910930 435 1519176600 2018.02.21 01:30 18.71340000 18.71739000 18.70971000 18.71844000 18.68433125 0.02976187 177 1519178400 2018.02.21 02:00 18.71728000 18.70950000 18.70890000 18.71980000 18.68672828 0.02881080 796 1519180200 2018.02.21 02:30 18.70910000 18.70067000 18.69808000 18.71470000 18.68805606 0.02715745 844 1519182000 2018.02.21 03:00 18.70108000 18.69336000 18.68440000 18.70970000 18.68856120 0.02532086 1192 1519183800 2018.02.21 03:30 18.69336000 18.70196000 18.69020000 18.70331000 18.68983727 0.02474521 844 1519185600 2018.02.21 04:00 18.70196000 18.69259000 18.69185000 18.70196000 18.69009944 0.02371584 570 1519187400 2018.02.21 04:30 18.69259000 18.70167000 18.69187000 18.70242000 18.69120140 0.02044964 453 1519189200 2018.02.21 05:00 18.70167000 18.71428000 18.70130000 18.71515000 18.69339936 0.01584989 556 1519191000 2018.02.21 05:30 18.71428000 18.72789000 18.71389000 18.72955000 18.69668418 0.01491839 856 1519192800 2018.02.21 06:00 18.72789000 18.73555000 18.72788000 18.73701000 18.70038569 0.01419119 1103 1519194600 2018.02.21 06:30 18.73555000 18.74246000 18.73555000 18.74740000 18.70439277 0.01452190 745 1519196400 2018.02.21 07:00 18.74246000 18.73562000 18.73542000 18.74501000 18.70736679 0.01467119 448 1519198200 2018.02.21 07:30 18.73562000 18.73340000 18.73265000 18.73846000 18.70984614 0.01504132 348 1519200000 2018.02.21 08:00 18.73348000 18.72060000 18.71180000 18.73355000 18.71087032 0.01498614 678 1519201800 2018.02.21 08:30 18.72030000 18.70291000 18.70269000 18.72506000 18.71011219 0.01507281 562 1519203600 2018.02.21 09:00 18.70291000 18.71000000 18.68181000 18.71080000 18.71010151 0.01461091 826 1519205400 2018.02.21 09:30 18.70990000 18.71790000 18.69790000 18.72090000 18.71084422 0.01449727 2046 1519207200 2018.02.21 10:00 18.71800000 18.70720000 18.68530000 18.72410000 18.71049715 0.01460717 3136 1519209000 2018.02.21 10:30 18.70720000 18.70200000 18.68710000 18.70980000 18.70968790 0.01494323 2214 1519210800 2018.02.21 11:00 18.70230000 18.71729000 18.70090000 18.72610000 18.71041191 0.01481338 2486 1519212600 2018.02.21 11:30 18.71739000 18.72760000 18.71499000 18.74010000 18.71204887 0.01484386 2783 1519214400 2018.02.21 12:00 18.72770000 18.74310000 18.72750000 18.74970000 18.71500612 0.01584991 1874 1519216200 2018.02.21 12:30 18.74330000 18.72360000 18.72190000 18.74330000 18.71582459 0.01552880 3209 1519218000 2018.02.21 13:00 18.72370000 18.73320000 18.72280000 18.74130000 18.71747939 0.01488101 1878 1519219800 2018.02.21 13:30 18.73310000 18.73410000 18.71811000 18.73820000 18.71906230 0.01463235 2007 1519221600 2018.02.21 14:00 18.73410000 18.72220000 18.70124000 18.73890000 18.71936113 0.01332354 4390 1519223400 2018.02.21 14:30 18.72220000 18.73984000 18.71678000 18.74480000 18.72131150 0.01290160 3283 1519225200 2018.02.21 15:00 18.73984000 18.71169000 18.71037000 18.74107000 18.72039517 0.01323335 3894 1519227000 2018.02.21 15:30 18.71240000 18.69402000 18.68860000 18.72780000 18.71788325 0.01500182 3830 1519228800 2018.02.21 16:00 18.69600000 18.63869000 18.63039000 18.69960000 18.71034103 0.02407753 5257 1519230600 2018.02.21 16:30 18.63869000 18.63890000 18.63115000 18.66789000 18.70353712 0.02935363 6962 1519232400 2018.02.21 17:00 18.63900000 18.64075000 18.62200000 18.64930000 18.69755740 0.03310299 5188 1519234200 2018.02.21 17:30 18.64070000 18.63790000 18.60730000 18.64460000 18.69187574 0.03613355 5817 1519236000 2018.02.21 18:00 18.63800000 18.65730000 18.62990000 18.66840000 18.68858281 0.03726345 5362 1519237800 2018.02.21 18:30 18.65740000 18.66310000 18.64840000 18.66800000 18.68615588 0.03824215 3352 1519239600 2018.02.21 19:00 18.66290000 18.66950000 18.65540000 18.67900000 18.68456960 0.03849200 2801 1519241400 2018.02.21 19:30 18.66910000 18.66601000 18.65150000 18.67260000 18.68280202 0.03844022 2643 1519243200 2018.02.21 20:00 18.66583000 18.69936000 18.66260000 18.70110000 18.68437897 0.03784040 3205 1519245000 2018.02.21 20:30 18.69936000 18.70100000 18.69428000 18.73140000 18.68596193 0.03749040 2869 1519246800 2018.02.21 21:00 18.70080000 18.70370000 18.63120000 18.70860000 18.68765127 0.03679272 13075 1519248600 2018.02.21 21:30 18.70370000 18.77510000 18.69270000 18.79750000 18.69597972 0.04011245 9232 1519250400 2018.02.21 22:00 18.77528000 18.75700000 18.75690000 18.80182000 18.70179117 0.04153651 8628 1519252200 2018.02.21 22:30 18.75720000 18.80320000 18.75510000 18.80890000 18.71144916 0.04854424 4825 1519254000 2018.02.21 23:00 18.80320000 18.85380000 18.78541000 18.85410000 18.72500638 0.06078678 2714 1519255800 2018.02.21 23:30 18.85350000 18.83480000 18.83050000 18.86380000 18.73546292 0.06861910 1481 1519257600 2018.02.22 00:00 18.82960000 18.83100000 18.82700000 18.84330000 18.74456169 0.07480746 280 1519259400 2018.02.22 00:30 18.83250000 18.82780000 18.82539000 18.83260000 18.75248914 0.07993796 58 1519261200 2018.02.22 01:00 18.82780000 18.83113000 18.82480000 18.83684000 18.75997875 0.08405895 287 1519263000 2018.02.22 01:30 18.83070000 18.83609000 18.82457000 18.84560000 18.76722744 0.08704739 211 1519264800 2018.02.22 02:00 18.83545000 18.83237000 18.82802000 18.84128000 18.77343149 0.08545500 466 1519266600 2018.02.22 02:30 18.83245000 18.84361000 18.83224000 18.84660000 18.78011516 0.08341844 495 1519268400 2018.02.22 03:00 18.84370000 18.84036000 18.83141000 18.84471000 18.78585276 0.07997454 856 1519270200 2018.02.22 03:30 18.84044000 18.83504000 18.82800000 18.84340000 18.79053726 0.07459331 1571 1519272000 2018.02.22 04:00 18.83504000 18.82846000 18.82576000 18.83859000 18.79414895 0.06946874 644 1519273800 2018.02.22 04:30 18.82837000 18.83143000 18.82836000 18.83494000 18.79769953 0.06386319 191 1519275600 2018.02.22 05:00 18.83143000 18.82910000 18.82780000 18.83310000 18.80069005 0.05755944 465 1519277400 2018.02.22 05:30 18.82910000 18.82930000 18.82418000 18.83070000 18.80341481 0.04923996 467 1519279200 2018.02.22 06:00 18.82930000 18.83120000 18.82730000 18.83260000 18.80606102 0.04335056 234 1519281000 2018.02.22 06:30 18.83110000 18.83084000 18.82650000 18.83170000 18.80842092 0.03607384 432 1519282800 2018.02.22 07:00 18.83087000 18.83220000 18.82640000 18.83380000 18.81068559 0.02661156 368 1519284600 2018.02.22 07:30 18.83200000 18.82510000 18.81964000 18.83250000 18.81205839 0.02467929 731 1519286400 2018.02.22 08:00 18.82510000 18.82150000 18.81560000 18.82510000 18.81295759 0.02068691 1034 1519288200 2018.02.22 08:30 18.82150000 18.82390000 18.81414000 18.83560000 18.81399973 0.01973904 748 1519290000 2018.02.22 09:00 18.82403000 18.83260000 18.81830000 18.83330000 18.81577118 0.01640871 1057 1519291800 2018.02.22 09:30 18.83260000 18.84110000 18.82830000 18.85730000 18.81818345 0.01456561 2677 1519293600 2018.02.22 10:00 18.84110000 18.82150000 18.82080000 18.85660000 18.81849931 0.01401253 3062 1519295400 2018.02.22 10:30 18.82190000 18.81310000 18.80860000 18.82730000 18.81798509 0.01435570 4047 1519297200 2018.02.22 11:00 18.81300000 18.79829000 18.79749000 18.82047000 18.81610937 0.01615970 3472 1519299000 2018.02.22 11:30 18.79829000 18.79490000 18.78780000 18.79929000 18.81408943 0.01763279 2313 1519300800 2018.02.22 12:00 18.79500000 18.78000000 18.77950000 18.79860000 18.81084282 0.02069659 2267 1519302600 2018.02.22 12:30 18.77940000 18.77500000 18.77150000 18.78380000 18.80742922 0.02276321 1936 1519304400 2018.02.22 13:00 18.77500000 18.77570000 18.77120000 18.78280000 18.80440739 0.02417340 1356 1519306200 2018.02.22 13:30 18.77570000 18.75490000 18.75230000 18.77620000 18.79969240 0.02771309 1646 1519308000 2018.02.22 14:00 18.75490000 18.76480000 18.75010000 18.77990000 18.79636931 0.02948231 1776 1519309800 2018.02.22 14:30 18.76480000 18.79650000 18.75490000 18.81150000 18.79638176 0.02841550 4218 1519311600 2018.02.22 15:00 18.79640000 18.76199000 18.76199000 18.79830000 18.79310635 0.02969325 3890 1519313400 2018.02.22 15:30 18.76219000 18.74822000 18.74460000 18.78230000 18.78883146 0.03168786 4731 1519315200 2018.02.22 16:00 18.74822000 18.71871000 18.70440000 18.74837000 18.78215323 0.03597849 5313 1519317000 2018.02.22 16:30 18.71870000 18.68320000 18.67431000 18.71873000 18.77272911 0.04321526 5905 1519318800 2018.02.22 17:00 18.68360000 18.64590000 18.63910000 18.68953000 18.76065015 0.05280778 6174 1519320600 2018.02.22 17:30 18.64610000 18.66010000 18.63598000 18.66430000 18.75107394 0.05804024 6062 1519322400 2018.02.22 18:00 18.65990000 18.65000000 18.63660000 18.66260000 18.74144785 0.06272864 5643 1519324200 2018.02.22 18:30 18.65000000 18.65030000 18.64150000 18.66390000 18.73276711 0.06551481 3594 1519326000 2018.02.22 19:00 18.65040000 18.64030000 18.63417000 18.65790000 18.72396071 0.06702185 2941 1519327800 2018.02.22 19:30 18.64020000 18.62780000 18.60289000 18.64020000 18.71480255 0.06722157 4876 1519329600 2018.02.22 20:00 18.62780000 18.61823000 18.61534000 18.64030000 18.70560517 0.06818594 3598 1519331400 2018.02.22 20:30 18.61823000 18.63720000 18.61781000 18.65260000 18.69909039 0.06677335 5218 1519333200 2018.02.22 21:00 18.63730000 18.61860000 18.61770000 18.64810000 18.69142464 0.06664650 3217 1519335000 2018.02.22 21:30 18.61840000 18.64458000 18.61010000 18.64470000 18.68696324 0.06396201 3276 1519336800 2018.02.22 22:00 18.64446000 18.65248000 18.63700000 18.65340000 18.68367912 0.06129096 3455 1519338600 2018.02.22 22:30 18.65260000 18.63280000 18.63130000 18.65600000 18.67883349 0.05913333 4397 1519340400 2018.02.22 23:00 18.63280000 18.62620000 18.61540000 18.63490000 18.67382078 0.05629609 1089 1519342200 2018.02.22 23:30 18.62590000 18.60530000 18.60490000 18.62850000 18.66729499 0.05529082 979 1519344000 2018.02.23 00:00 18.58810000 18.58780000 18.57910000 18.59860000 18.65972404 0.05337834 120 1519345800 2018.02.23 00:30 18.58780000 18.58770000 18.57863000 18.59820000 18.65286461 0.04566300 173 1519347600 2018.02.23 01:00 18.58780000 18.61170000 18.58760000 18.61180000 18.64894417 0.03882514 642 1519349400 2018.02.23 01:30 18.61170000 18.61910000 18.60730000 18.62043000 18.64610187 0.03151299 390 1519351200 2018.02.23 02:00 18.61910000 18.62140000 18.61272000 18.62810000 18.64374931 0.02635567 362 1519353000 2018.02.23 02:30 18.62130000 18.61270000 18.61200000 18.62530000 18.64079223 0.02403551 996 1519354800 2018.02.23 03:00 18.61280000 18.60590000 18.60190000 18.61460000 18.63746916 0.02338261 387 1519356600 2018.02.23 03:30 18.60584000 18.59410000 18.58781000 18.60584000 18.63333877 0.02249858 589 1519358400 2018.02.23 04:00 18.59410000 18.61064000 18.59350000 18.61285000 18.63117698 0.02158968 570 1519360200 2018.02.23 04:30 18.61064000 18.60829000 18.60401000 18.61180000 18.62899727 0.02054123 360 1519362000 2018.02.23 05:00 18.60823000 18.61265000 18.60526000 18.61593000 18.62744038 0.01983007 438 1519363800 2018.02.23 05:30 18.61282000 18.61530000 18.61162000 18.61571000 18.62628416 0.01938517 243 1519365600 2018.02.23 06:00 18.61532000 18.63280000 18.61131000 18.63570000 18.62690471 0.01966579 653 1519367400 2018.02.23 06:30 18.63280000 18.64183000 18.63280000 18.64520000 18.62832617 0.02055468 515 1519369200 2018.02.23 07:00 18.64180000 18.63421000 18.63414000 18.64490000 18.62888653 0.02077315 242 1519371000 2018.02.23 07:30 18.63421000 18.62784000 18.62688000 18.63470000 18.62878686 0.02041843 470 1519372800 2018.02.23 08:00 18.62768000 18.61280000 18.60915000 18.62768000 18.62726431 0.01902945 656 1519374600 2018.02.23 08:30 18.61270000 18.63664000 18.61270000 18.63736000 18.62815723 0.01967854 1359 1519376400 2018.02.23 09:00 18.63689000 18.63631000 18.62463000 18.64338000 18.62893368 0.02025453 1102 1519378200 2018.02.23 09:30 18.63631000 18.62040000 18.61650000 18.63832000 18.62812095 0.01914207 1745 1519380000 2018.02.23 10:00 18.62050000 18.62350000 18.60868000 18.62990000 18.62768086 0.01666549 5109 1519381800 2018.02.23 10:30 18.62350000 18.58536000 18.58220000 18.62620000 18.62365030 0.01506563 3412 1519383600 2018.02.23 11:00 18.58460000 18.59340000 18.58060000 18.60250000 18.62076932 0.01539667 3845 1519385400 2018.02.23 11:30 18.59350000 18.58700000 18.58350000 18.59560000 18.61755320 0.01647343 2759 1519387200 2018.02.23 12:00 18.58690000 18.59900000 18.58670000 18.60160000 18.61578622 0.01674203 2438 1519389000 2018.02.23 12:30 18.59910000 18.60630000 18.59690000 18.60960000 18.61488277 0.01680159 1244 1519390800 2018.02.23 13:00 18.60620000 18.59260000 18.59180000 18.62060000 18.61276061 0.01737600 2724 1519392600 2018.02.23 13:30 18.59250000 18.56190000 18.56160000 18.59860000 18.60791674 0.02072084 2273 1519394400 2018.02.23 14:00 18.56180000 18.55060000 18.54850000 18.57110000 18.60245800 0.02518281 2792 1519396200 2018.02.23 14:30 18.55060000 18.57880000 18.54570000 18.57880000 18.60020486 0.02623136 2478 1519398000 2018.02.23 15:00 18.57880000 18.58839000 18.56420000 18.58839000 18.59907963 0.02649883 2815 1519399800 2018.02.23 15:30 18.58839000 18.54790000 18.54400000 18.58839000 18.59420538 0.02967823 3840 1519401600 2018.02.23 16:00 18.54770000 18.55470000 18.54600000 18.58168000 18.59044297 0.03056784 4363 1519403400 2018.02.23 16:30 18.55470000 18.57020000 18.53966000 18.57160000 18.58851506 0.02908009 5400 1519405200 2018.02.23 17:00 18.57030000 18.57821000 18.55370000 18.58230000 18.58753363 0.02748684 5117 1519407000 2018.02.23 17:30 18.57811000 18.55980000 18.55715000 18.58610000 18.58489233 0.02699042 4912 1519408800 2018.02.23 18:00 18.55990000 18.57069000 18.54850000 18.57730000 18.58353973 0.02659676 6840 1519410600 2018.02.23 18:30 18.57070000 18.55760000 18.54960000 18.57560000 18.58106928 0.02457931 4156 1519412400 2018.02.23 19:00 18.55790000 18.55240000 18.54096000 18.56410000 18.57833887 0.02210149 2271 1519414200 2018.02.23 19:30 18.55240000 18.54830000 18.54138000 18.56310000 18.57547803 0.02088346 2142 1519416000 2018.02.23 20:00 18.54840000 18.53660000 18.51865000 18.55210000 18.57177536 0.01941247 2915 1519417800 2018.02.23 20:30 18.53700000 18.55000000 18.53000000 18.55670000 18.56970151 0.01962206 2774 1519419600 2018.02.23 21:00 18.55060000 18.54997000 18.54238000 18.55940000 18.56782232 0.01923459 4044 1519421400 2018.02.23 21:30 18.54997000 18.55500000 18.53964000 18.55710000 18.56660115 0.01885453 3396 1519423200 2018.02.23 22:00 18.55490000 18.55600000 18.54610000 18.57240000 18.56559151 0.01740625 3718 1519425000 2018.02.23 22:30 18.55599000 18.56740000 18.55250000 18.57080000 18.56576375 0.01489200 4460 1519426800 2018.02.23 23:00 18.56670000 18.53658000 18.53330000 18.57120000 18.56298435 0.01399941 1154 1519428600 2018.02.23 23:30 18.53658000 18.53193000 18.52972000 18.54545000 18.56002679 0.01475835 1327 1519603200 2018.02.26 00:00 18.54585000 18.57104000 18.54300000 18.57104000 18.56107567 0.01498745 22 1519605000 2018.02.26 00:30 18.57104000 18.57549000 18.56650000 18.57603000 18.56244846 0.01516182 108 1519606800 2018.02.26 01:00 18.57330000 18.55932000 18.55330000 18.57330000 18.56215051 0.01390109 667 1519608600 2018.02.26 01:30 18.55929000 18.56234000 18.55924000 18.56934000 18.56216856 0.01353765 226 1519610400 2018.02.26 02:00 18.56244000 18.57278000 18.55970000 18.57963000 18.56317917 0.01397817 552 1519612200 2018.02.26 02:30 18.57278000 18.56870000 18.56509000 18.57332000 18.56370497 0.01414792 549 1519614000 2018.02.26 03:00 18.56785000 18.57636000 18.55387000 18.57657000 18.56491021 0.01459659 993 1519615800 2018.02.26 03:30 18.57874000 18.57380000 18.55610000 18.58013000 18.56575685 0.01506926 1501 1519617600 2018.02.26 04:00 18.57355000 18.55601000 18.55358000 18.57355000 18.56482858 0.01472602 904 1519619400 2018.02.26 04:30 18.55606000 18.56708000 18.54858000 18.56709000 18.56504300 0.01474173 2705 1519621200 2018.02.26 05:00 18.56699000 18.56060000 18.56060000 18.57080000 18.56461986 0.01432409 1673 1519623000 2018.02.26 05:30 18.56140000 18.57430000 18.56060000 18.57680000 18.56554178 0.01434560 1058 1519624800 2018.02.26 06:00 18.57430000 18.56430000 18.56430000 18.57610000 18.56542351 0.01276864 1422 1519626600 2018.02.26 06:30 18.56430000 18.56060000 18.55870000 18.56430000 18.56496413 0.01222107 1215 1519628400 2018.02.26 07:00 18.56060000 18.56770000 18.55430000 18.56780000 18.56522469 0.01181730 1148 1519630200 2018.02.26 07:30 18.56780000 18.55520000 18.55300000 18.56790000 18.56426996 0.01165649 836 1519632000 2018.02.26 08:00 18.55520000 18.55130000 18.54810000 18.55900000 18.56303472 0.01176299 1378 1519633800 2018.02.26 08:30 18.55130000 18.54760000 18.54510000 18.55480000 18.56156475 0.01214170 955 1519635600 2018.02.26 09:00 18.54700000 18.55860000 18.54450000 18.56360000 18.56128239 0.01083508 1913 1519637400 2018.02.26 09:30 18.55870000 18.56210000 18.54530000 18.57210000 18.56136026 0.00859630 2615 1519639200 2018.02.26 10:00 18.56210000 18.59920000 18.56100000 18.59950000 18.56496404 0.01107861 3029 1519641000 2018.02.26 10:30 18.59930000 18.64450000 18.59930000 18.64550000 18.57253890 0.02068619 2993 1519642800 2018.02.26 11:00 18.64450000 18.64250000 18.61530000 18.64482000 18.57920186 0.02642818 1954 1519644600 2018.02.26 11:30 18.64270000 18.61930000 18.60730000 18.64510000 18.58302073 0.02833193 3324 1519646400 2018.02.26 12:00 18.61930000 18.61140000 18.59260000 18.61930000 18.58572352 0.02952724 925 1519648200 2018.02.26 12:30 18.61130000 18.59950000 18.59680000 18.61620000 18.58703556 0.02974314 1398 1519650000 2018.02.26 13:00 18.59910000 18.60010000 18.58508000 18.60078000 18.58827980 0.03007646 1296 1519651800 2018.02.26 13:30 18.60010000 18.62610000 18.59830000 18.63030000 18.59188172 0.03183959 2867 1519653600 2018.02.26 14:00 18.62610000 18.62220000 18.61440000 18.63280000 18.59476918 0.03214949 2231 1519655400 2018.02.26 14:30 18.62220000 18.61403000 18.60290000 18.62530000 18.59660354 0.03221998 1783 1519657200 2018.02.26 15:00 18.61390000 18.61250000 18.58080000 18.61510000 18.59811749 0.03167389 3930 1519659000 2018.02.26 15:30 18.61207000 18.64340000 18.60168000 18.64750000 18.60243011 0.03349577 3498 1519660800 2018.02.26 16:00 18.64350000 18.68200000 18.63810000 18.68530000 18.61000819 0.03801409 4431 1519662600 2018.02.26 16:30 18.68220000 18.66250000 18.65290000 18.69010000 18.61500741 0.03905105 5182 1519664400 2018.02.26 17:00 18.66260000 18.64920000 18.63284000 18.67080000 18.61826385 0.03890639 5918 1519666200 2018.02.26 17:30 18.64920000 18.66918000 18.64740000 18.67550000 18.62311301 0.03861735 6424 1519668000 2018.02.26 18:00 18.66920000 18.65150000 18.63831000 18.68315000 18.62581653 0.03596067 5922 1519669800 2018.02.26 18:30 18.65150000 18.65490000 18.63590000 18.65635000 18.62858638 0.03217021 3816 1519671600 2018.02.26 19:00 18.65490000 18.64380000 18.64010000 18.65530000 18.63003530 0.02825168 4109 1519673400 2018.02.26 19:30 18.64370000 18.65446000 18.64204000 18.65815000 18.63236146 0.02406265 3017 1519675200 2018.02.26 20:00 18.65446000 18.67070000 18.65290000 18.68120000 18.63601275 0.02376231 2665 1519677000 2018.02.26 20:30 18.67080000 18.69203000 18.66880000 18.71350000 18.64134773 0.02631534 3793 1519678800 2018.02.26 21:00 18.69150000 18.68042000 18.67810000 18.69360000 18.64506890 0.02775974 2499 1519680600 2018.02.26 21:30 18.68060000 18.67515000 18.66860000 18.68490000 18.64793376 0.02805227 4012 1519682400 2018.02.26 22:00 18.67515000 18.66259000 18.63796000 18.68106000 18.64932960 0.02705225 2643 1519684200 2018.02.26 22:30 18.66205000 18.65548000 18.65547000 18.66790000 18.64991535 0.02465403 2166 1519686000 2018.02.26 23:00 18.65668000 18.66850000 18.65580000 18.67163000 18.65168532 0.02208625 1197 1519687800 2018.02.26 23:30 18.66850000 18.67230000 18.66270000 18.67250000 18.65364862 0.02144589 1046 1519689600 2018.02.27 00:00 18.66775000 18.67130000 18.66732000 18.67930000 18.65532970 0.02024573 164 1519691400 2018.02.27 00:30 18.67130000 18.67148000 18.67110000 18.67358000 18.65686783 0.01785981 86 1519693200 2018.02.27 01:00 18.67400000 18.67540000 18.67090000 18.67590000 18.65863279 0.01452647 186 1519695000 2018.02.27 01:30 18.67779000 18.67551000 18.67141000 18.68146000 18.66024015 0.01376957 453 1519696800 2018.02.27 02:00 18.67529000 18.66040000 18.65020000 18.67761000 18.66025537 0.01287469 979 1519698600 2018.02.27 02:30 18.66050000 18.64688000 18.64162000 18.66837000 18.65898153 0.01372267 845 1519700400 2018.02.27 03:00 18.64689000 18.64761000 18.63849000 18.64916000 18.65789852 0.01428838 554 1519702200 2018.02.27 03:30 18.64761000 18.65330000 18.64380000 18.65803000 18.65746057 0.01430210 814 1519704000 2018.02.27 04:00 18.65330000 18.66428000 18.65300000 18.66433000 18.65811004 0.01399841 649 1519705800 2018.02.27 04:30 18.66428000 18.68015000 18.66428000 18.68015000 18.66020908 0.01380747 420 1519707600 2018.02.27 05:00 18.68017000 18.68381000 18.67976000 18.69620000 18.66245679 0.01321624 810 1519709400 2018.02.27 05:30 18.68446000 18.68934000 18.68242000 18.68942000 18.66501710 0.01328153 701 1519711200 2018.02.27 06:00 18.68934000 18.69096000 18.68909000 18.69394000 18.66748785 0.01362881 546 1519713000 2018.02.27 06:30 18.69096000 18.69478000 18.69096000 18.69550000 18.67008710 0.01347083 345 1519714800 2018.02.27 07:00 18.69478000 18.68920000 18.68709000 18.69667000 18.67190738 0.01388695 435 1519716600 2018.02.27 07:30 18.68930000 18.67820000 18.67806000 18.68966000 18.67250667 0.01396642 872 1519718400 2018.02.27 08:00 18.67810000 18.67870000 18.67768000 18.68645000 18.67309651 0.01387661 885 1519720200 2018.02.27 08:30 18.67870000 18.68280000 18.67860000 18.68580000 18.67402066 0.01346872 539 1519722000 2018.02.27 09:00 18.68315000 18.67120000 18.66440000 18.68770000 18.67375202 0.01342673 1492 1519723800 2018.02.27 09:30 18.67130000 18.65960000 18.65382000 18.68230000 18.67240421 0.01380708 1939 1519725600 2018.02.27 10:00 18.65820000 18.65010000 18.64119000 18.65980000 18.67028000 0.01479964 1747 1519727400 2018.02.27 10:30 18.65070000 18.65110000 18.64740000 18.66210000 18.66845333 0.01561808 2560 1519729200 2018.02.27 11:00 18.65110000 18.64300000 18.63960000 18.66260000 18.66602921 0.01688429 2690 1519731000 2018.02.27 11:30 18.64300000 18.64320000 18.63958000 18.65040000 18.66385500 0.01787843 2375 1519732800 2018.02.27 12:00 18.64320000 18.64800000 18.63779000 18.64840000 18.66234500 0.01855603 2061 1519734600 2018.02.27 12:30 18.64790000 18.65310000 18.64590000 18.65510000 18.66146452 0.01862011 1698 1519736400 2018.02.27 13:00 18.65310000 18.66730000 18.64880000 18.67180000 18.66202028 0.01819848 1587 1519738200 2018.02.27 13:30 18.66730000 18.67010000 18.66600000 18.68330000 18.66278978 0.01788325 1995 1519740000 2018.02.27 14:00 18.67000000 18.68860000 18.66720000 18.69350000 18.66524789 0.01789828 1891 1519741800 2018.02.27 14:30 18.68860000 18.68360000 18.68010000 18.68870000 18.66699571 0.01759577 1452 1519743600 2018.02.27 15:00 18.68350000 18.69779000 18.68230000 18.72430000 18.66992850 0.01802426 3339 1519745400 2018.02.27 15:30 18.69789000 18.71176000 18.68680000 18.73889000 18.67391246 0.01968956 7590 1519747200 2018.02.27 16:00 18.71176000 18.71710000 18.70680000 18.73750000 18.67802555 0.02197544 6209 1519749000 2018.02.27 16:30 18.71710000 18.74469000 18.70600000 18.75009000 18.68437455 0.02741020 7308 1519750800 2018.02.27 17:00 18.74429000 18.72590000 18.70966000 18.76631000 18.68832935 0.03000207 6491 1519752600 2018.02.27 17:30 18.72580000 18.79790000 18.72350000 18.81410000 18.69876465 0.04109441 9542 1519754400 2018.02.27 18:00 18.79780000 18.81120000 18.76860000 18.82970000 18.70947278 0.05083069 8106 1519756200 2018.02.27 18:30 18.81120000 18.80510000 18.77810000 18.81230000 18.71858014 0.05757810 5864 1519758000 2018.02.27 19:00 18.80500000 18.80030000 18.79990000 18.82630000 18.72636298 0.06190834 5189 1519759800 2018.02.27 19:30 18.80032000 18.76270000 18.75300000 18.80890000 18.72982365 0.06172948 5924 1519761600 2018.02.27 20:00 18.76270000 18.74326000 18.74070000 18.77032000 18.73110330 0.05954602 5167 1519763400 2018.02.27 20:30 18.74326000 18.76990000 18.74326000 18.78140000 18.73479822 0.05833003 5499 1519765200 2018.02.27 21:00 18.77010000 18.79200000 18.76720000 18.79640000 18.74024601 0.05712122 7630 1519767000 2018.02.27 21:30 18.79200000 18.80970000 18.78446000 18.81330000 18.74686068 0.05609176 5876 1519768800 2018.02.27 22:00 18.80970000 18.83200000 18.79626000 18.84480000 18.75496919 0.05593697 6244 1519770600 2018.02.27 22:30 18.83210000 18.84130000 18.82120000 18.84769000 18.76319117 0.05543176 5452 1519772400 2018.02.27 23:00 18.84130000 18.84720000 18.83674000 18.84840000 18.77119201 0.05512887 1130 1519774200 2018.02.27 23:30 18.84760000 18.84380000 18.83990000 18.84870000 18.77810706 0.05327543 751 1519776000 2018.02.28 00:00 18.84340000 18.84330000 18.82857000 18.84340000 18.78431591 0.05174314 41 1519777800 2018.02.28 00:30 18.84330000 18.83590000 18.83554000 18.84410000 18.78922868 0.04800535 112 1519779600 2018.02.28 01:00 18.83758000 18.84620000 18.83667000 18.84716000 18.79465452 0.04500839 204 1519781400 2018.02.28 01:30 18.84560000 18.84083000 18.83321000 18.84560000 18.79905218 0.04191171 318 1519783200 2018.02.28 02:00 18.84053000 18.83224000 18.82653000 18.84978000 18.80221293 0.03795013 1735 1519785000 2018.02.28 02:30 18.83224000 18.83249000 18.82603000 18.84100000 18.80509646 0.03577984 1297 1519786800 2018.02.28 03:00 18.83165000 18.83101000 18.82646000 18.83655000 18.80756441 0.03086831 1177 1519788600 2018.02.28 03:30 18.83283000 18.83209000 18.82640000 18.84082000 18.80990018 0.03060573 1231 1519790400 2018.02.28 04:00 18.83209000 18.81950000 18.81950000 18.83209000 18.81081445 0.03044969 653 1519792200 2018.02.28 04:30 18.81950000 18.83313000 18.81937000 18.84203000 18.81293974 0.03030335 916 1519794000 2018.02.28 05:00 18.83323000 18.83068000 18.82919000 18.83768000 18.81462929 0.03002980 989 1519795800 2018.02.28 05:30 18.83068000 18.82972000 18.82638000 18.83726000 18.81606650 0.02743310 942 1519797600 2018.02.28 06:00 18.82961000 18.83175000 18.82668000 18.83280000 18.81756017 0.02154563 528 1519799400 2018.02.28 06:30 18.83175000 18.83088000 18.82973000 18.83333000 18.81882872 0.01802851 470 1519801200 2018.02.28 07:00 18.83242000 18.83596000 18.83182000 18.83693000 18.82046027 0.01602875 385 1519803000 2018.02.28 07:30 18.83596000 18.82359000 18.82193000 18.83719000 18.82075834 0.01559597 433 1519804800 2018.02.28 08:00 18.82336000 18.83022000 18.82289000 18.83310000 18.82165945 0.01474032 650 1519806600 2018.02.28 08:30 18.82905000 18.81550000 18.81240000 18.83394000 18.82107284 0.01462487 567 1519808400 2018.02.28 09:00 18.81550000 18.81520000 18.80980000 18.82291000 18.82051352 0.01391690 789 1519810200 2018.02.28 09:30 18.81500000 18.82230000 18.81379000 18.82756000 18.82068366 0.01277948 1916 1519812000 2018.02.28 10:00 18.82220000 18.82250000 18.81851000 18.83700000 18.82085665 0.01161274 3188 1519813800 2018.02.28 10:30 18.82250000 18.81330000 18.81084000 18.82780000 18.82013697 0.01174094 1872 1519815600 2018.02.28 11:00 18.81330000 18.79150000 18.78949000 18.81760000 18.81740964 0.01351956 2723 1519817400 2018.02.28 11:30 18.79180000 18.77820000 18.77130000 18.79580000 18.81367538 0.01687726 2738 1519819200 2018.02.28 12:00 18.77810000 18.79660000 18.76800000 18.80200000 18.81204916 0.01755063 2035 1519821000 2018.02.28 12:30 18.79660000 18.79070000 18.78010000 18.79840000 18.81001590 0.01847078 2373 1519822800 2018.02.28 13:00 18.79100000 18.79060000 18.78270000 18.79680000 18.80816677 0.01913387 1421 1519824600 2018.02.28 13:30 18.79080000 18.81040000 18.78469000 18.81436000 18.80837946 0.01829253 1175 1519826400 2018.02.28 14:00 18.81040000 18.78560000 18.77174000 18.81560000 18.80620999 0.01957320 2813 1519828200 2018.02.28 14:30 18.78560000 18.78629000 18.78440000 18.79647000 18.80431285 0.01976536 2281 1519830000 2018.02.28 15:00 18.78615000 18.78979000 18.76629000 18.80790000 18.80292972 0.01956525 3354 1519831800 2018.02.28 15:30 18.78979000 18.80552000 18.77869000 18.82417000 18.80317641 0.01856475 3901 1519833600 2018.02.28 16:00 18.80550000 18.80230000 18.77446000 18.80602000 18.80309294 0.01744951 4878 1519835400 2018.02.28 16:30 18.80230000 18.82360000 18.79139000 18.83130000 18.80504600 0.01665764 4840 1519837200 2018.02.28 17:00 18.82350000 18.83330000 18.80790000 18.84138000 18.80773685 0.01642644 4945 1519839000 2018.02.28 17:30 18.83330000 18.87333000 18.83260000 18.87667000 18.81398382 0.02230825 6324 1519840800 2018.02.28 18:00 18.87333000 18.83900000 18.83540000 18.87400000 18.81636631 0.02332111 5697 1519842600 2018.02.28 18:30 18.83772000 18.84031000 18.83348000 18.85710000 18.81864666 0.02458412 4866 1519844400 2018.02.28 19:00 18.84040000 18.80840000 18.80783000 18.84230000 18.81767079 0.02436096 4519 1519846200 2018.02.28 19:30 18.80840000 18.80159000 18.79360000 18.82496000 18.81613929 0.02411503 4191 1519848000 2018.02.28 20:00 18.80159000 18.79192000 18.78890000 18.80670000 18.81383269 0.02397551 3458 1519849800 2018.02.28 20:30 18.79210000 18.78360000 18.77600000 18.79510000 18.81095339 0.02417500 3668 1519851600 2018.02.28 21:00 18.78360000 18.80971000 18.77484000 18.80990000 18.81083497 0.02376285 3223 1519853400 2018.02.28 21:30 18.80970000 18.84040000 18.80910000 18.84060000 18.81365068 0.02381013 4812 1519855200 2018.02.28 22:00 18.84030000 18.84454000 18.82458000 18.84492000 18.81659252 0.02480431 4652 1519857000 2018.02.28 22:30 18.84454000 18.85068000 18.82030000 18.85226000 18.81983895 0.02563547 5492 1519858800 2018.02.28 23:00 18.85068000 18.83560000 18.83130000 18.85115000 18.82134000 0.02520406 991 1519860600 2018.02.28 23:30 18.83580000 18.83268000 18.82700000 18.84010000 18.82242000 0.02533988 921 1519862400 2018.03.01 00:00 18.83590000 18.84050000 18.82720000 18.84580000 18.82414191 0.02441874 80 1519864200 2018.03.01 00:30 18.84050000 18.82980000 18.82680000 18.84050000 18.82468077 0.02295354 247 1519866000 2018.03.01 01:00 18.83010000 18.83260000 18.82980000 18.83260000 18.82543499 0.02162772 28 1519867800 2018.03.01 01:30 18.83260000 18.83900000 18.83260000 18.84210000 18.82672689 0.02128596 149 1519869600 2018.03.01 02:00 18.83900000 18.84530000 18.83900000 18.85030000 18.82849576 0.02080357 503 1519871400 2018.03.01 02:30 18.84530000 18.85760000 18.84310000 18.86260000 18.83126759 0.02156410 1079 1519873200 2018.03.01 03:00 18.85750000 18.86110000 18.85110000 18.86310000 18.83410877 0.02254319 892 1519875000 2018.03.01 03:30 18.86110000 18.84960000 18.84620000 18.86280000 18.83558413 0.02127378 1235 1519876800 2018.03.01 04:00 18.84960000 18.85550000 18.84800000 18.86110000 18.83748088 0.02206894 1004 1519878600 2018.03.01 04:30 18.85540000 18.85940000 18.85210000 18.85940000 18.83956841 0.02305946 576 1519880400 2018.03.01 05:00 18.85950000 18.84740000 18.84670000 18.86010000 18.84031428 0.02220287 770 1519882200 2018.03.01 05:30 18.84750000 18.85190000 18.84730000 18.85520000 18.84141768 0.02076425 656 1519884000 2018.03.01 06:00 18.85180000 18.86016000 18.84850000 18.86069000 18.84320266 0.01815578 607 1519885800 2018.03.01 06:30 18.85933000 18.86180000 18.85910000 18.86442000 18.84497384 0.01285061 204 1519887600 2018.03.01 07:00 18.86180000 18.86370000 18.86080000 18.86380000 18.84675728 0.01063078 178 1519889400 2018.03.01 07:30 18.86350000 18.86460000 18.86324000 18.86480000 18.84845659 0.01102671 108 1519891200 2018.03.01 08:00 18.86470000 18.86560000 18.86460000 18.87160000 18.85008929 0.01150670 388 1519893000 2018.03.01 08:30 18.86570000 18.86150000 18.85620000 18.86800000 18.85117603 0.01177306 910 1519894800 2018.03.01 09:00 18.86130000 18.85330000 18.83870000 18.86140000 18.85137831 0.01124936 820 1519896600 2018.03.01 09:30 18.85340000 18.85600000 18.84310000 18.85760000 18.85181847 0.01044324 829 1519898400 2018.03.01 10:00 18.85610000 18.84110000 18.83550000 18.86630000 18.85079767 0.01056144 2636 1519900200 2018.03.01 10:30 18.84070000 18.82830000 18.82550000 18.84420000 18.84865503 0.01130760 2420 1519902000 2018.03.01 11:00 18.82840000 18.85760000 18.82450000 18.86080000 18.84950693 0.01051447 2445 1519903800 2018.03.01 11:30 18.85740000 18.89210000 18.84940000 18.89260000 18.85356342 0.01241045 2836 1519905600 2018.03.01 12:00 18.89180000 18.89110000 18.87730000 18.89490000 18.85713833 0.01397115 2417 1519907400 2018.03.01 12:30 18.89110000 18.89940000 18.89099000 18.90120000 18.86116325 0.01640524 2259 1519909200 2018.03.01 13:00 18.89930000 18.89030000 18.87450000 18.90080000 18.86393818 0.01765675 2415 1519911000 2018.03.01 13:30 18.89050000 18.89140000 18.88072000 18.89995000 18.86655359 0.01850746 3383 1519912800 2018.03.01 14:00 18.89130000 18.94050000 18.89130000 18.94320000 18.87359610 0.02503916 3215 1519914600 2018.03.01 14:30 18.94040000 18.91730000 18.90946000 18.94210000 18.87775838 0.02729565 2506 1519916400 2018.03.01 15:00 18.91707000 18.89810000 18.89710000 18.93154000 18.87969568 0.02714515 3071 1519918200 2018.03.01 15:30 18.89800000 18.87760000 18.87120000 18.90180000 18.87949609 0.02639779 5273 1519920000 2018.03.01 16:00 18.87770000 18.88089000 18.87320000 18.91197000 18.87962884 0.02605820 5130 1519921800 2018.03.01 16:30 18.88106000 18.91267000 18.87307000 18.93330000 18.88277562 0.02702997 10031 1519923600 2018.03.01 17:00 18.91979000 18.85640000 18.85640000 18.93820000 18.88026366 0.02708294 10466 1519925400 2018.03.01 17:30 18.85740000 18.86253000 18.81250000 18.86617000 18.87857474 0.02710093 10143 1519927200 2018.03.01 18:00 18.86249000 18.84029000 18.82702000 18.87678000 18.87492857 0.02835835 6866 1519929000 2018.03.01 18:30 18.84029000 18.81610000 18.78110000 18.84029000 18.86932585 0.03165565 6402 1519930800 2018.03.01 19:00 18.81610000 18.85115000 18.80910000 18.85280000 18.86759482 0.03207088 6781 1519932600 2018.03.01 19:30 18.85116000 18.88760000 18.85107000 18.90010000 18.86950007 0.03179722 8820 1519934400 2018.03.01 20:00 18.88760000 18.89660000 18.86870000 18.90818000 18.87208102 0.03103276 11716 1519936200 2018.03.01 20:30 18.89660000 18.92450000 18.88110000 18.93380000 18.87707330 0.03014028 10275 1519938000 2018.03.01 21:00 18.92450000 18.87424000 18.86866000 18.94075000 18.87680346 0.02990399 12808 1519939800 2018.03.01 21:30 18.87424000 18.87360000 18.85050000 18.90290000 18.87649837 0.02979289 13607 1519941600 2018.03.01 22:00 18.87356000 18.86130000 18.83960000 18.87921000 18.87505091 0.03013855 10836 1519943400 2018.03.01 22:30 18.86130000 18.85910000 18.84210000 18.88453000 18.87353177 0.03017620 8693 1519945200 2018.03.01 23:00 18.85890000 18.83763000 18.83482000 18.86200000 18.87011256 0.03167123 1336 1519947000 2018.03.01 23:30 18.83763000 18.84470000 18.83090000 18.84480000 18.86769231 0.03233129 932 1519948800 2018.03.02 00:00 18.83550000 18.83710000 18.83400000 18.84480000 18.86477876 0.02918447 108 1519950600 2018.03.02 00:30 18.84081000 18.83300000 18.82980000 18.84312000 18.86175221 0.02797141 235 1519952400 2018.03.02 01:00 18.83300000 18.84892000 18.83300000 18.86020000 18.86053010 0.02703819 336 1519954200 2018.03.02 01:30 18.84892000 18.84418000 18.84209000 18.85115000 18.85897294 0.02715240 231 1519956000 2018.03.02 02:00 18.84372000 18.83632000 18.83543000 18.85113000 18.85681552 0.02734104 370 1519957800 2018.03.02 02:30 18.83623000 18.83531000 18.83158000 18.83727000 18.85476738 0.02481213 234 1519959600 2018.03.02 03:00 18.83530000 18.84096000 18.83515000 18.84460000 18.85345239 0.02506105 415 1519961400 2018.03.02 03:30 18.84096000 18.84183000 18.83863000 18.84442000 18.85234549 0.02517177 599 1519963200 2018.03.02 04:00 18.84188000 18.84480000 18.83869000 18.85025000 18.85162688 0.02515422 861 1519965000 2018.03.02 04:30 18.84480000 18.85540000 18.84460000 18.85592000 18.85198622 0.02381236 537 1519966800 2018.03.02 05:00 18.85540000 18.84450000 18.84221000 18.85976000 18.85127325 0.02400293 666 1519968600 2018.03.02 05:30 18.84460000 18.85120000 18.83950000 18.85410000 18.85126627 0.02258763 820 1519970400 2018.03.02 06:00 18.85100000 18.84555000 18.83924000 18.85140000 18.85072186 0.02024485 624 1519972200 2018.03.02 06:30 18.84550000 18.83840000 18.83722000 18.84550000 18.84954835 0.01178431 155 1519974000 2018.03.02 07:00 18.83830000 18.84867000 18.83820000 18.85355000 18.84946470 0.01038550 335 1519975800 2018.03.02 07:30 18.84988000 18.84790000 18.83804000 18.85019000 18.84931568 0.00880334 351 1519977600 2018.03.02 08:00 18.84764000 18.84458000 18.84008000 18.84919000 18.84886466 0.00817617 856 1519979400 2018.03.02 08:30 18.84458000 18.84632000 18.84041000 18.84780000 18.84862232 0.00770245 678 1519981200 2018.03.02 09:00 18.84627000 18.83920000 18.83370000 18.85140000 18.84772495 0.00701664 1478 1519983000 2018.03.02 09:30 18.83920000 18.83830000 18.83470000 18.84620000 18.84682734 0.00676458 2247 1519984800 2018.03.02 10:00 18.83810000 18.83570000 18.83330000 18.84958000 18.84576759 0.00635143 2811 1519986600 2018.03.02 10:30 18.83580000 18.83706000 18.82028000 18.83830000 18.84493830 0.00570101 1574 1519988400 2018.03.02 11:00 18.83692000 18.85259000 18.83370000 18.85910000 18.84566703 0.00611173 2748 1519990200 2018.03.02 11:30 18.85259000 18.87570000 18.84919000 18.87600000 18.84852731 0.00970854 3023 1519992000 2018.03.02 12:00 18.87570000 18.87990000 18.86810000 18.88120000 18.85151519 0.01236588 2016 1519993800 2018.03.02 12:30 18.87980000 18.88530000 18.87700000 18.89380000 18.85473279 0.01479643 3958 1519995600 2018.03.02 13:00 18.88530000 18.90540000 18.85980000 18.90540000 18.85955824 0.01945858 3744 1519997400 2018.03.02 13:30 18.90540000 18.96030000 18.90080000 18.97280000 18.86915269 0.03124470 3361 1519999200 2018.03.02 14:00 18.96056000 18.95280000 18.93470000 18.97980000 18.87711910 0.03792338 3116 1520001000 2018.03.02 14:30 18.95270000 18.96880000 18.92586000 18.97410000 18.88585062 0.04513341 2595 1520002800 2018.03.02 15:00 18.96880000 18.93187000 18.91490000 18.97391000 18.89023341 0.04666989 4172 1520004600 2018.03.02 15:30 18.93187000 18.91500000 18.90680000 18.93818000 18.89259214 0.04688663 5815 1520006400 2018.03.02 16:00 18.91500000 18.93933000 18.91181000 18.94990000 18.89704336 0.04805882 4849 1520008200 2018.03.02 16:30 18.93840000 18.93910000 18.92830000 18.97430000 18.90104876 0.04817784 10658 1520010000 2018.03.02 17:00 18.93890000 18.91900000 18.90910000 18.94130000 18.90275840 0.04731091 9047 1520011800 2018.03.02 17:30 18.91860000 18.90080000 18.86457000 18.92640000 18.90257188 0.04565707 8532 1520013600 2018.03.02 18:00 18.90070000 18.89810000 18.89150000 18.91790000 18.90214599 0.04372668 8980 1520015400 2018.03.02 18:30 18.89770000 18.84746000 18.84385000 18.90180000 18.89693780 0.04324027 5344 1520017200 2018.03.02 19:00 18.84746000 18.86037000 18.83496000 18.87249000 18.89345515 0.04223107 6474 1520019000 2018.03.02 19:30 18.86011000 18.84764000 18.83720000 18.87130000 18.88909181 0.04232748 6502 1520020800 2018.03.02 20:00 18.84770000 18.86246000 18.84226000 18.86590000 18.88655544 0.04172505 5181 1520022600 2018.03.02 20:30 18.86250000 18.85600000 18.84664000 18.86981000 18.88364540 0.04184834 4769 1520024400 2018.03.02 21:00 18.85600000 18.86553000 18.84620000 18.86888000 18.88192012 0.04219896 5214 1520026200 2018.03.02 21:30 18.86617000 18.84527000 18.83581000 18.86977000 18.87842964 0.04446962 4326 1520028000 2018.03.02 22:00 18.84510000 18.84750000 18.84289000 18.85944000 18.87548396 0.04632190 4736 1520029800 2018.03.02 22:30 18.84760000 18.82910000 18.82430000 18.84910000 18.87106644 0.04936400 2929 1520031600 2018.03.02 23:00 18.82910000 18.82450000 18.82203000 18.83290000 18.86663154 0.05175654 1013 1520033400 2018.03.02 23:30 18.82450000 18.80774000 18.79401000 18.82940000 18.86102282 0.05126028 758 1520208000 2018.03.05 00:00 18.82200000 18.83120000 18.82200000 18.83284000 18.85818255 0.04846486 42 1520209800 2018.03.05 00:30 18.83139000 18.83286000 18.83123000 18.84997000 18.85577088 0.04280314 309 1520211600 2018.03.05 01:00 18.82955000 18.83400000 18.82670000 18.84125000 18.85369746 0.04011781 437 1520213400 2018.03.05 01:30 18.83557000 18.83700000 18.83239000 18.84147000 18.85210723 0.03823639 304 1520215200 2018.03.05 02:00 18.83700000 18.82989000 18.82777000 18.83840000 18.84999130 0.03356060 811 1520217000 2018.03.05 02:30 18.82972000 18.83870000 18.82410000 18.83880000 18.84891594 0.02717484 943 1520218800 2018.03.05 03:00 18.83890000 18.83980000 18.83057000 18.84130000 18.84804776 0.02222861 1051 1520220600 2018.03.05 03:30 18.83940000 18.85255000 18.83190000 18.85350000 18.84847654 0.01895549 1150 1520222400 2018.03.05 04:00 18.85267000 18.86340000 18.85267000 18.86580000 18.84989782 0.01630670 1024 1520224200 2018.03.05 04:30 18.86360000 18.87060000 18.86288000 18.87740000 18.85186946 0.01774687 538 1520226000 2018.03.05 05:00 18.87060000 18.87010000 18.86870000 18.87610000 18.85360570 0.01890193 483 1520227800 2018.03.05 05:30 18.87000000 18.86676000 18.85990000 18.87216000 18.85485849 0.01966382 798 1520229600 2018.03.05 06:00 18.86695000 18.86600000 18.86465000 18.86740000 18.85591959 0.02027631 391 1520231400 2018.03.05 06:30 18.86600000 18.87040000 18.86532000 18.87041000 18.85729867 0.02122439 475 1520233200 2018.03.05 07:00 18.87040000 18.87740000 18.87040000 18.87760000 18.85921309 0.02261389 705 1520235000 2018.03.05 07:30 18.87750000 18.87806000 18.87330000 18.87876000 18.86100803 0.02369697 485 1520236800 2018.03.05 08:00 18.87703000 18.88693000 18.87280000 18.88735000 18.86347679 0.02539177 811 1520238600 2018.03.05 08:30 18.88693000 18.88644000 18.88466000 18.89406000 18.86566376 0.02572314 678 1520240400 2018.03.05 09:00 18.88644000 18.91380000 18.88630000 18.91630000 18.87024817 0.02805382 2070 1520242200 2018.03.05 09:30 18.91380000 18.93110000 18.90390000 18.93230000 18.87604358 0.02974144 2823 1520244000 2018.03.05 10:00 18.93110000 18.91680000 18.90964000 18.93400000 18.87992514 0.03071750 3352 1520245800 2018.03.05 10:30 18.91670000 18.90610000 18.88440000 18.91750000 18.88241799 0.03022963 2863 1520247600 2018.03.05 11:00 18.90610000 18.89972000 18.88900000 18.91830000 18.88406580 0.02895669 3204 1520249400 2018.03.05 11:30 18.89982000 18.88290000 18.87480000 18.89982000 18.88395477 0.02695041 2321 1520251200 2018.03.05 12:00 18.88290000 18.86180000 18.86000000 18.88290000 18.88184479 0.02425128 2010 1520253000 2018.03.05 12:30 18.86170000 18.86120000 18.85670000 18.87050000 18.87987862 0.02265697 2212 1520254800 2018.03.05 13:00 18.86110000 18.87923000 18.85940000 18.88120000 18.87981685 0.02081630 1793 1520256600 2018.03.05 13:30 18.87919000 18.89110000 18.86550000 18.90721000 18.88089143 0.01986684 2667 1520258400 2018.03.05 14:00 18.89090000 18.88770000 18.87320000 18.89540000 18.88153987 0.01940452 2312 1520260200 2018.03.05 14:30 18.88770000 18.90140000 18.87110000 18.90330000 18.88343131 0.01934302 2104 1520262000 2018.03.05 15:00 18.90150000 18.92240000 18.88700000 18.92300000 18.88714261 0.02027182 2766 1520263800 2018.03.05 15:30 18.92240000 18.94351000 18.90500000 18.94351000 18.89251094 0.02264567 2622 1520265600 2018.03.05 16:00 18.94375000 18.93616000 18.93547000 18.96220000 18.89666799 0.02356560 4463 1520267400 2018.03.05 16:30 18.93616000 18.92339000 18.92220000 18.94850000 18.89921294 0.02343780 6945 1520269200 2018.03.05 17:00 18.92334000 18.91090000 18.91040000 18.93340000 18.90032600 0.02301215 7040 1520271000 2018.03.05 17:30 18.91130000 18.90156000 18.88280000 18.91930000 18.90044352 0.02245925 5856 1520272800 2018.03.05 18:00 18.90156000 18.86856000 18.86665000 18.90170000 18.89740699 0.02367419 5676 1520274600 2018.03.05 18:30 18.86856000 18.86557000 18.85644000 18.89710000 18.89437490 0.02513040 4318 1520276400 2018.03.05 19:00 18.86557000 18.87390000 18.85453000 18.87810000 18.89242491 0.02554499 3813 1520278200 2018.03.05 19:30 18.87390000 18.87790000 18.87200000 18.88720000 18.89104158 0.02447402 3272 1520280000 2018.03.05 20:00 18.87800000 18.86952000 18.86054000 18.87980000 18.88899191 0.02453808 2517 1520281800 2018.03.05 20:30 18.86952000 18.85210000 18.83648000 18.87212000 18.88547839 0.02605108 2716 1520283600 2018.03.05 21:00 18.85210000 18.86010000 18.85060000 18.87740000 18.88306140 0.02685864 2022 1520285400 2018.03.05 21:30 18.86020000 18.85420000 18.85013000 18.86040000 18.88031270 0.02815753 2025 1520287200 2018.03.05 22:00 18.85585000 18.84030000 18.82910000 18.86140000 18.87650197 0.03023070 3151 1520289000 2018.03.05 22:30 18.84020000 18.78330000 18.77464000 18.84060000 18.86762559 0.03892812 2823 1520290800 2018.03.05 23:00 18.78330000 18.79530000 18.78275000 18.79730000 18.86073744 0.04426968 1058 1520292600 2018.03.05 23:30 18.79510000 18.79530000 18.78890000 18.80290000 18.85450530 0.04818101 1201 1520294400 2018.03.06 00:00 18.79200000 18.78840000 18.78273000 18.80640000 18.84820956 0.05193014 78 1520296200 2018.03.06 00:30 18.78790000 18.78730000 18.78730000 18.79200000 18.84240865 0.05422205 43 1520298000 2018.03.06 01:00 18.78730000 18.78570000 18.78560000 18.78973000 18.83700782 0.05434220 85 1520299800 2018.03.06 01:30 18.78570000 18.78450000 18.78450000 18.78640000 18.83200708 0.05153366 109 1520301600 2018.03.06 02:00 18.78450000 18.78748000 18.78440000 18.79710000 18.82776640 0.04796324 773 1520303400 2018.03.06 02:30 18.78772000 18.79334000 18.78680000 18.79990000 18.82448770 0.04418823 829 1520305200 2018.03.06 03:00 18.79330000 18.77395000 18.77170000 18.79339000 18.81967458 0.04187446 839 1520307000 2018.03.06 03:30 18.77395000 18.77408000 18.76994000 18.77766000 18.81533224 0.03935130 760 1520308800 2018.03.06 04:00 18.77521000 18.78554000 18.77521000 18.78616000 18.81249489 0.03827912 495 1520310600 2018.03.06 04:30 18.78554000 18.78937000 18.77953000 18.79141000 18.81029252 0.03682936 446 1520312400 2018.03.06 05:00 18.78937000 18.77933000 18.77763000 18.79224000 18.80734371 0.03458806 559 1520314200 2018.03.06 05:30 18.77933000 18.78631000 18.77310000 18.78950000 18.80534050 0.03093931 455 1520316000 2018.03.06 06:00 18.78631000 18.79080000 18.78631000 18.79100000 18.80395569 0.02733398 482 1520317800 2018.03.06 06:30 18.79090000 18.79050000 18.78492000 18.79170000 18.80267419 0.02494416 479 1520319600 2018.03.06 07:00 18.79040000 18.78910000 18.78584000 18.79100000 18.80138141 0.02103409 418 1520321400 2018.03.06 07:30 18.78920000 18.78170000 18.77899000 18.79280000 18.79950699 0.01672448 489 1520323200 2018.03.06 08:00 18.78180000 18.77630000 18.76998000 18.78350000 18.79729680 0.01296462 962 1520325000 2018.03.06 08:30 18.77630000 18.78250000 18.77120000 18.78270000 18.79588758 0.01178680 918 1520326800 2018.03.06 09:00 18.78250000 18.77650000 18.77520000 18.79194000 18.79404115 0.01097902 1482 1520328600 2018.03.06 09:30 18.77650000 18.78390000 18.76789000 18.79160000 18.79307532 0.01038153 2266 1520330400 2018.03.06 10:00 18.78380000 18.78290000 18.78130000 18.79390000 18.79210624 0.00976301 1830 1520332200 2018.03.06 10:30 18.78300000 18.78250000 18.76850000 18.78761000 18.79119136 0.00918920 1581 1520334000 2018.03.06 11:00 18.78250000 18.76330000 18.75630000 18.78270000 18.78853504 0.00915139 2342 1520335800 2018.03.06 11:30 18.76330000 18.73490000 18.73460000 18.76330000 18.78342694 0.01295621 1977 1520337600 2018.03.06 12:00 18.73500000 18.72860000 18.72185000 18.73730000 18.77820533 0.01674273 2191 1520339400 2018.03.06 12:30 18.72860000 18.70540000 18.70180000 18.72920000 18.77127149 0.02253978 2376 1520341200 2018.03.06 13:00 18.70530000 18.67090000 18.66710000 18.70590000 18.76171230 0.03217006 5100 1520343000 2018.03.06 13:30 18.67090000 18.66500000 18.65780000 18.68630000 18.75250160 0.03987471 5211 1520344800 2018.03.06 14:00 18.66510000 18.70770000 18.66380000 18.71010000 18.74823479 0.04128083 3847 1520346600 2018.03.06 14:30 18.70770000 18.68930000 18.68093000 18.71010000 18.74262195 0.04338594 2315 1520348400 2018.03.06 15:00 18.68920000 18.69710000 18.66210000 18.70100000 18.73828653 0.04466470 5078 1520350200 2018.03.06 15:30 18.69710000 18.67456000 18.67403000 18.70082000 18.73221733 0.04674286 2041 1520352000 2018.03.06 16:00 18.67456000 18.71065000 18.67147000 18.71290000 18.73016330 0.04551233 3564 1520353800 2018.03.06 16:30 18.71065000 18.69870000 18.69610000 18.72510000 18.72716680 0.04446641 7198 1520355600 2018.03.06 17:00 18.69689000 18.70586000 18.68280000 18.71570000 18.72513758 0.04274924 7860 1520357400 2018.03.06 17:30 18.70560000 18.74800000 18.69733000 18.74880000 18.72731495 0.04099503 7762 1520359200 2018.03.06 18:00 18.74790000 18.75680000 18.72550000 18.77536000 18.73012305 0.04008365 7435 1520361000 2018.03.06 18:30 18.75664000 18.73846000 18.73590000 18.78232000 18.73091705 0.03847210 4218 1520362800 2018.03.06 19:00 18.73846000 18.75355000 18.73195000 18.75750000 18.73307257 0.03784698 5479 1520364600 2018.03.06 19:30 18.75355000 18.71420000 18.71170000 18.75575000 18.73127518 0.03581019 3573 1520366400 2018.03.06 20:00 18.71420000 18.69440000 18.68300000 18.71680000 18.72776326 0.03360249 4880 1520368200 2018.03.06 20:30 18.69450000 18.72510000 18.68980000 18.73020000 18.72750961 0.03119009 4208 1520370000 2018.03.06 21:00 18.72510000 18.72315000 18.71700000 18.73400000 18.72709441 0.02995187 4140 1520371800 2018.03.06 21:30 18.72315000 18.72980000 18.70630000 18.73176000 18.72735209 0.03003915 2982 1520373600 2018.03.06 22:00 18.72980000 18.73790000 18.72950000 18.74940000 18.72835665 0.03064365 5244 1520375400 2018.03.06 22:30 18.73852000 18.73140000 18.72850000 18.74426000 18.72864649 0.03036065 4179 1520377200 2018.03.06 23:00 18.73130000 18.74580000 18.72930000 18.74580000 18.73028016 0.02844743 615 1520379000 2018.03.06 23:30 18.74560000 18.74250000 18.73343000 18.74770000 18.73144395 0.02502056 742 1520380800 2018.03.07 00:00 18.73540000 18.73610000 18.72619000 18.73630000 18.73188739 0.02463543 53 1520382600 2018.03.07 00:30 18.73590000 18.84896000 18.73590000 18.89840000 18.74303716 0.03678916 853 1520384400 2018.03.07 01:00 18.84820000 18.85400000 18.81700000 18.86229000 18.75360505 0.04551111 2048 1520386200 2018.03.07 01:30 18.85400000 18.84972000 18.83157000 18.85740000 18.76275885 0.04920215 1419 1520388000 2018.03.07 02:00 18.85038000 18.87000000 18.84659000 18.87560000 18.77297230 0.05584289 1901 1520389800 2018.03.07 02:30 18.87000000 18.86503000 18.86320000 18.87670000 18.78173970 0.05923396 1381 1520391600 2018.03.07 03:00 18.86450000 18.83089000 18.82578000 18.86509000 18.78642068 0.05895224 1254 1520393400 2018.03.07 03:30 18.83089000 18.81961000 18.81961000 18.83222000 18.78958157 0.05957466 970 1520395200 2018.03.07 04:00 18.81961000 18.82800000 18.81441000 18.83041000 18.79324046 0.06062332 1541 1520397000 2018.03.07 04:30 18.82810000 18.82760000 18.82006000 18.83207000 18.79651280 0.06060088 1319 1520398800 2018.03.07 05:00 18.82773000 18.82469000 18.81581000 18.82794000 18.79919634 0.06073857 782 1520400600 2018.03.07 05:30 18.82340000 18.82393000 18.82330000 18.82895000 18.80155193 0.05835577 591 1520402400 2018.03.07 06:00 18.82400000 18.82924000 18.81943000 18.83490000 18.80418889 0.05384894 579 1520404200 2018.03.07 06:30 18.82938000 18.82073000 18.81632000 18.82962000 18.80576423 0.05108977 763 1520406000 2018.03.07 07:00 18.82149000 18.83445000 18.81738000 18.83459000 18.80849621 0.04804099 868 1520407800 2018.03.07 07:30 18.83445000 18.85585000 18.83415000 18.85919000 18.81300610 0.04563683 952 1520409600 2018.03.07 08:00 18.85585000 18.85251000 18.84710000 18.86172000 18.81676837 0.04293732 960 1520411400 2018.03.07 08:30 18.85251000 18.83420000 18.83270000 18.86063000 18.81842853 0.03835193 1322 1520413200 2018.03.07 09:00 18.83370000 18.85220000 18.82986000 18.86830000 18.82164486 0.03464091 1443 1520415000 2018.03.07 09:30 18.85230000 18.82270000 18.82260000 18.85642000 18.82174535 0.02973846 1869 1520416800 2018.03.07 10:00 18.82270000 18.83890000 18.81810000 18.84010000 18.82337912 0.02186546 2860 1520418600 2018.03.07 10:30 18.83890000 18.86760000 18.82690000 18.86950000 18.82759064 0.02049666 1337 1520420400 2018.03.07 11:00 18.86760000 18.88200000 18.86260000 18.88240000 18.83277248 0.02039697 2348 1520422200 2018.03.07 11:30 18.88230000 18.88480000 18.87580000 18.88690000 18.83772748 0.02139563 1274 1520424000 2018.03.07 12:00 18.88460000 18.85370000 18.84730000 18.89026000 18.83924867 0.02016075 2172 1520425800 2018.03.07 12:30 18.85380000 18.84040000 18.83420000 18.85420000 18.83935832 0.01930990 2470 1520427600 2018.03.07 13:00 18.84040000 18.89003000 18.84030000 18.90190000 18.84418420 0.02178626 3320 1520429400 2018.03.07 13:30 18.89003000 18.87320000 18.86971000 18.90130000 18.84694761 0.02189794 2412 1520431200 2018.03.07 14:00 18.87237000 18.85630000 18.84700000 18.87808000 18.84783831 0.02155025 2632 1520433000 2018.03.07 14:30 18.85640000 18.83019000 18.82960000 18.86800000 18.84615752 0.02154429 1664 1520434800 2018.03.07 15:00 18.83062000 18.79668000 18.79038000 18.85580000 18.84144538 0.02436135 5110 1520436600 2018.03.07 15:30 18.79667000 18.79036000 18.74499000 18.80325000 18.83658010 0.02774562 4994 1520438400 2018.03.07 16:00 18.79013000 18.77660000 18.76666000 18.80580000 18.83086771 0.03239156 4261 1520440200 2018.03.07 16:30 18.77690000 18.78641000 18.74834000 18.78753000 18.82663364 0.03530210 7788 1520442000 2018.03.07 17:00 18.78641000 18.81400000 18.77127000 18.81510000 18.82543044 0.03584149 9459 1520443800 2018.03.07 17:30 18.81400000 18.78977000 18.78469000 18.81460000 18.82203421 0.03727624 7396 1520445600 2018.03.07 18:00 18.79041000 18.79060000 18.78095000 18.80508000 18.81904047 0.03834436 6136 1520447400 2018.03.07 18:30 18.79060000 18.80730000 18.77860000 18.81380000 18.81792233 0.03868256 5055 1520449200 2018.03.07 19:00 18.80726000 18.79867000 18.79812000 18.81871000 18.81608878 0.03875542 5299 1520451000 2018.03.07 19:30 18.79870000 18.79456000 18.78700000 18.81030000 18.81403842 0.03970446 4754 1520452800 2018.03.07 20:00 18.79456000 18.78780000 18.78640000 18.81960000 18.81153952 0.04054296 4355 1520454600 2018.03.07 20:30 18.78780000 18.76730000 18.76460000 18.78780000 18.80732623 0.04096328 4670 1520456400 2018.03.07 21:00 18.76720000 18.77730000 18.76312000 18.77760000 18.80446659 0.03870443 5150 1520458200 2018.03.07 21:30 18.77740000 18.73290000 18.72560000 18.78300000 18.79765073 0.03901320 5076 1520460000 2018.03.07 22:00 18.73270000 18.72540000 18.71010000 18.74310000 18.79076970 0.04151354 5188 1520461800 2018.03.07 22:30 18.72530000 18.71010000 18.70770000 18.72560000 18.78308688 0.04523431 2741 1520463600 2018.03.07 23:00 18.70990000 18.71910000 18.70973000 18.72390000 18.77699289 0.04188586 741 1520465400 2018.03.07 23:30 18.71920000 18.70525000 18.70230000 18.71920000 18.77016023 0.04008871 1486 1520467200 2018.03.08 00:00 18.70080000 18.70240000 18.70013000 18.70900000 18.76370688 0.03881994 67 1520469000 2018.03.08 00:30 18.70200000 18.70063000 18.70041000 18.70690000 18.75769955 0.03899237 63 1520470800 2018.03.08 01:00 18.70157000 18.70920000 18.70120000 18.71066000 18.75308055 0.03997499 400 1520472600 2018.03.08 01:30 18.70859000 18.71043000 18.70492000 18.71325000 18.74901859 0.04066795 408 1520474400 2018.03.08 02:00 18.71043000 18.71940000 18.71036000 18.72283000 18.74619777 0.04107175 557 1520476200 2018.03.08 02:30 18.71930000 18.72230000 18.70960000 18.72230000 18.74392180 0.04066365 908 1520478000 2018.03.08 03:00 18.72230000 18.72780000 18.71700000 18.72780000 18.74238639 0.03776736 835 1520479800 2018.03.08 03:30 18.72780000 18.70250000 18.70210000 18.73170000 18.73858768 0.03733785 808 1520481600 2018.03.08 04:00 18.70260000 18.70120000 18.70027000 18.70810000 18.73502695 0.03638052 784 1520483400 2018.03.08 04:30 18.70130000 18.70040000 18.68722000 18.70640000 18.73172915 0.03323960 1119 1520485200 2018.03.08 05:00 18.70070000 18.68580000 18.68560000 18.70410000 18.72735494 0.03077873 1435 1520487000 2018.03.08 05:30 18.68570000 18.68120000 18.67910000 18.68660000 18.72295923 0.02788522 588 1520488800 2018.03.08 06:00 18.68110000 18.67430000 18.67350000 18.68233000 18.71832502 0.02493661 652 1520490600 2018.03.08 06:30 18.67430000 18.67680000 18.66920000 18.67830000 18.71437026 0.02305973 558 1520492400 2018.03.08 07:00 18.67670000 18.68033000 18.67480000 18.68394000 18.71112833 0.01836745 502 1520494200 2018.03.08 07:30 18.67946000 18.68322000 18.67772000 18.68688000 18.70847039 0.01762245 927 1520496000 2018.03.08 08:00 18.68340000 18.69149000 18.67623000 18.69149000 18.70685321 0.01692568 805 1520497800 2018.03.08 08:30 18.69150000 18.68363000 18.68223000 18.69551000 18.70464148 0.01680748 652 1520499600 2018.03.08 09:00 18.68388000 18.67180000 18.67150000 18.68450000 18.70151372 0.01687737 1412 1520501400 2018.03.08 09:30 18.67190000 18.67440000 18.66170000 18.68230000 18.69893146 0.01713868 1731 1520503200 2018.03.08 10:00 18.67450000 18.71950000 18.66870000 18.71950000 18.70089037 0.01817491 2518 1520505000 2018.03.08 10:30 18.71950000 18.73200000 18.71178000 18.73760000 18.70385319 0.02020555 2504 1520506800 2018.03.08 11:00 18.73210000 18.74170000 18.72490000 18.75520000 18.70745765 0.02294254 3143 1520508600 2018.03.08 11:30 18.74150000 18.73320000 18.72990000 18.74439000 18.70990930 0.02451329 1289 1520510400 2018.03.08 12:00 18.73320000 18.72030000 18.71806000 18.74110000 18.71089889 0.02494002 1891 1520512200 2018.03.08 12:30 18.71980000 18.72580000 18.70750000 18.72600000 18.71231804 0.02566145 1423 1520514000 2018.03.08 13:00 18.72580000 18.75230000 18.72580000 18.75460000 18.71612585 0.02868147 1928 1520515800 2018.03.08 13:30 18.75230000 18.72652000 18.72652000 18.76130000 18.71711577 0.02908813 2142 1520517600 2018.03.08 14:00 18.72627000 18.72100000 18.69070000 18.73313000 18.71748570 0.02905526 2226 1520519400 2018.03.08 14:30 18.72160000 18.69220000 18.69220000 18.72750000 18.71507753 0.02827394 3280 1520521200 2018.03.08 15:00 18.69173000 18.71050000 18.67920000 18.71210000 18.71464158 0.02736179 4191 1520523000 2018.03.08 15:30 18.71060000 18.65980000 18.65980000 18.71640000 18.70941857 0.02746703 8109 1520524800 2018.03.08 16:00 18.65980000 18.68320000 18.65690000 18.68410000 18.70692156 0.02657517 5318 1520526600 2018.03.08 16:30 18.68330000 18.70570000 18.65103000 18.70880000 18.70680522 0.02570244 5690 1520528400 2018.03.08 17:00 18.70570000 18.68030000 18.67320000 18.72127000 18.70428092 0.02569268 6479 1520530200 2018.03.08 17:30 18.68030000 18.69930000 18.67677000 18.72170000 18.70380654 0.02532296 5427 1520532000 2018.03.08 18:00 18.69920000 18.70086000 18.69030000 18.71150000 18.70352592 0.02521517 6099 1520533800 2018.03.08 18:30 18.70086000 18.70760000 18.69330000 18.72250000 18.70391393 0.02477093 5206 1520535600 2018.03.08 19:00 18.70760000 18.74551000 18.69744000 18.75255000 18.70787546 0.02456552 4920 1520537400 2018.03.08 19:30 18.74584000 18.75250000 18.74556000 18.77030000 18.71212542 0.02450195 4562 1520539200 2018.03.08 20:00 18.75280000 18.75262000 18.74380000 18.76460000 18.71598204 0.02560799 5856 1520541000 2018.03.08 20:30 18.75200000 18.73370000 18.73330000 18.76460000 18.71766947 0.02563729 5681 1520542800 2018.03.08 21:00 18.73330000 18.74720000 18.73240000 18.75436000 18.72048190 0.02609276 3588 1520544600 2018.03.08 21:30 18.74747000 18.67160000 18.65020000 18.75790000 18.71582648 0.02752271 5473 1520546400 2018.03.08 22:00 18.67140000 18.62227000 18.61280000 18.67170000 18.70691634 0.03407665 4849 1520548200 2018.03.08 22:30 18.62227000 18.61720000 18.61330000 18.66109000 18.69837193 0.03963100 5003 1520550000 2018.03.08 23:00 18.61720000 18.65715000 18.61670000 18.65750000 18.69444603 0.03915550 911 1520551800 2018.03.08 23:30 18.65558000 18.65630000 18.65240000 18.65981000 18.69081307 0.03972019 421 1520553600 2018.03.09 00:00 18.65690000 18.64700000 18.63450000 18.66990000 18.68664040 0.04069980 125 1520555400 2018.03.09 00:30 18.64660000 18.64480000 18.63880000 18.65400000 18.68265560 0.04222753 104 1520557200 2018.03.09 01:00 18.64520000 18.63260000 18.63260000 18.64520000 18.67788840 0.04385157 396 1520559000 2018.03.09 01:30 18.63270000 18.63830000 18.63240000 18.64160000 18.67411808 0.04529003 132 1520560800 2018.03.09 02:00 18.63830000 18.63480000 18.63290000 18.64610000 18.67037350 0.04690571 590 1520562600 2018.03.09 02:30 18.63490000 18.63360000 18.62831000 18.63540000 18.66687126 0.04771137 483 1520564400 2018.03.09 03:00 18.63360000 18.63146000 18.62648000 18.63930000 18.66349876 0.04904234 2139 1520566200 2018.03.09 03:30 18.63146000 18.64270000 18.63137000 18.64560000 18.66151792 0.04905297 573 1520568000 2018.03.09 04:00 18.64310000 18.64446000 18.64060000 18.64775000 18.65989336 0.04874139 924 1520569800 2018.03.09 04:30 18.64472000 18.63805000 18.63427000 18.64511000 18.65781304 0.04817130 323 1520571600 2018.03.09 05:00 18.63855000 18.63433000 18.63433000 18.64465000 18.65557656 0.04455999 248 1520573400 2018.03.09 05:30 18.63470000 18.62772000 18.62669000 18.63470000 18.65292355 0.03950632 210 1520575200 2018.03.09 06:00 18.62774000 18.62602000 18.62590000 18.62808000 18.65036131 0.03296592 514 1520577000 2018.03.09 06:30 18.62602000 18.62780000 18.62575000 18.63076000 18.64821261 0.02722533 644 1520578800 2018.03.09 07:00 18.62780000 18.62590000 18.62534000 18.62981000 18.64608760 0.01536346 599 1520580600 2018.03.09 07:30 18.62623000 18.62580000 18.62430000 18.62760000 18.64415545 0.01365849 664 1520582400 2018.03.09 08:00 18.62560000 18.62280000 18.62090000 18.62680000 18.64212160 0.01241334 639 1520584200 2018.03.09 08:30 18.62280000 18.62150000 18.62050000 18.62360000 18.64015764 0.01107945 810 1520586000 2018.03.09 09:00 18.62160000 18.62649000 18.61978000 18.63010000 18.63885596 0.01018025 1504 1520587800 2018.03.09 09:30 18.62650000 18.62267000 18.62261000 18.63764000 18.63731444 0.00917157 3291 1520589600 2018.03.09 10:00 18.62268000 18.60747000 18.60410000 18.63080000 18.63447211 0.00964859 2506 1520591400 2018.03.09 10:30 18.60747000 18.60500000 18.60330000 18.61790000 18.63166524 0.01026626 1972 1520593200 2018.03.09 11:00 18.60520000 18.59829000 18.59598000 18.60800000 18.62848665 0.01183026 1670 1520595000 2018.03.09 11:30 18.59829000 18.60110000 18.59500000 18.60580000 18.62587840 0.01267770 1651 1520596800 2018.03.09 12:00 18.60070000 18.61837000 18.59190000 18.62038000 18.62516331 0.01254980 3428 1520598600 2018.03.09 12:30 18.61837000 18.62402000 18.61266000 18.62614000 18.62505442 0.01239657 2524 1520600400 2018.03.09 13:00 18.62403000 18.61020000 18.60940000 18.62574000 18.62363972 0.01255099 1583 1520602200 2018.03.09 13:30 18.61020000 18.60170000 18.58900000 18.61520000 18.62155022 0.01243425 1790 1520604000 2018.03.09 14:00 18.60170000 18.60846000 18.59839000 18.61280000 18.62030353 0.01146056 1001 1520605800 2018.03.09 14:30 18.60827000 18.61848000 18.59380000 18.62405000 18.62012986 0.01071876 1919 1520607600 2018.03.09 15:00 18.61850000 18.61359000 18.60489000 18.62336000 18.61950702 0.01015011 4169 1520609400 2018.03.09 15:30 18.61319000 18.54130000 18.53100000 18.61469000 18.61205873 0.01882289 10534 1520611200 2018.03.09 16:00 18.54130000 18.52990000 18.50620000 18.54880000 18.60423409 0.02593452 5803 1520613000 2018.03.09 16:30 18.53010000 18.52650000 18.52579000 18.55880000 18.59683084 0.03123705 8035 1520614800 2018.03.09 17:00 18.52599000 18.55900000 18.51880000 18.56150000 18.59322791 0.03216557 6247 1520616600 2018.03.09 17:30 18.55890000 18.56420000 18.53600000 18.57350000 18.59046334 0.03235685 5458 1520618400 2018.03.09 18:00 18.56420000 18.56760000 18.55430000 18.57350000 18.58828588 0.03221613 4407 1520620200 2018.03.09 18:30 18.56750000 18.57050000 18.56587000 18.58618000 18.58659199 0.03177620 3875 1520622000 2018.03.09 19:00 18.57080000 18.61310000 18.56410000 18.61537000 18.58911656 0.03088799 3771 1520623800 2018.03.09 19:30 18.61290000 18.61620000 18.59750000 18.62130000 18.59169594 0.03062422 3961 1520625600 2018.03.09 20:00 18.61600000 18.62342000 18.60912000 18.63200000 18.59471728 0.03149280 3046 1520627400 2018.03.09 20:30 18.62324000 18.63090000 18.61910000 18.64692000 18.59816325 0.03291905 3143 1520629200 2018.03.09 21:00 18.63080000 18.62740000 18.62250000 18.63370000 18.60094770 0.03407720 2746 1520631000 2018.03.09 21:30 18.62730000 18.62670000 18.62140000 18.63280000 18.60340030 0.03509527 2653 1520632800 2018.03.09 22:00 18.62710000 18.63710000 18.62710000 18.64147000 18.60660980 0.03658118 3080 1520634600 2018.03.09 22:30 18.63740000 18.63340000 18.63340000 18.64210000 18.60916124 0.03767828 3259 1520636400 2018.03.09 23:00 18.63380000 18.61870000 18.61690000 18.64187000 18.61006970 0.03805451 1015 1520638200 2018.03.09 23:30 18.61858000 18.60331000 18.60331000 18.61930000 18.60942592 0.03781343 647 1520812800 2018.03.12 00:00 18.59980000 18.60360000 18.59980000 18.60360000 18.60887107 0.03764554 36 1520814600 2018.03.12 00:30 18.60330000 18.61330000 18.60330000 18.61330000 18.60929287 0.03774386 83 1520816400 2018.03.12 01:00 18.61330000 18.60993000 18.60640000 18.61773000 18.60935355 0.03775363 311 1520818200 2018.03.12 01:30 18.60990000 18.62128000 18.60968000 18.62293000 18.61048940 0.03498389 305 1520820000 2018.03.12 02:00 18.62159000 18.61952000 18.61862000 18.62259000 18.61134946 0.03024290 53 1520854200 2018.03.12 11:30 18.62290000 18.62630000 18.62280000 18.62730000 18.61277332 0.02395366 94 1520856000 2018.03.12 12:00 18.62640000 18.62350000 18.62330000 18.62860000 18.61379491 0.02089399 798 1520857800 2018.03.12 12:30 18.62350000 18.62280000 18.62010000 18.62360000 18.61465254 0.01776415 187