Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 11.80855000 11.81047000 0.00001000 5.00000000 192.00000000 0.00001000 0.08037397 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 12.06180000 12.06014000 12.05500000 12.06910000 12.06014000 0.00000000 310 1518055200 2018.02.08 02:00 12.06010000 12.04729000 12.04229000 12.06039000 12.05891619 0.00000000 322 1518056100 2018.02.08 02:15 12.04739000 12.05149000 12.04239000 12.05459000 12.05820893 0.00000000 448 1518057000 2018.02.08 02:30 12.05169000 12.04680000 12.04320000 12.05480000 12.05712237 0.00000000 151 1518057900 2018.02.08 02:45 12.04630000 12.04942000 12.04340000 12.05530000 12.05638881 0.00000000 321 1518058800 2018.02.08 03:00 12.04942000 12.04942000 12.04526000 12.04962000 12.05572511 0.00000000 139 1518059700 2018.02.08 03:15 12.04942000 12.04990000 12.04942000 12.05011000 12.05517034 0.00000000 125 1518060600 2018.02.08 03:30 12.04990000 12.04400000 12.04230000 12.05040000 12.05410650 0.00000000 874 1518061500 2018.02.08 03:45 12.04400000 12.03986000 12.03786000 12.04530000 12.05274969 0.00000000 315 1518062400 2018.02.08 04:00 12.03963000 12.04014000 12.03440000 12.04247000 12.05154877 0.00000000 512 1518063300 2018.02.08 04:15 12.04005000 12.04010000 12.03630000 12.04140000 12.05045841 0.00000000 671 1518064200 2018.02.08 04:30 12.04000000 12.03550000 12.03428000 12.04010000 12.04903380 0.00000000 588 1518065100 2018.02.08 04:45 12.03550000 12.03570000 12.03385000 12.03620000 12.04776391 0.00000000 209 1518066000 2018.02.08 05:00 12.03610000 12.03690000 12.03392000 12.03690000 12.04672925 0.00000000 213 1518066900 2018.02.08 05:15 12.03729000 12.03890000 12.03630000 12.04180000 12.04598361 0.00000000 359 1518067800 2018.02.08 05:30 12.03910000 12.03730000 12.03490000 12.03920000 12.04515660 0.00000000 971 1518068700 2018.02.08 05:45 12.03690000 12.03770000 12.03510000 12.04390000 12.04444645 0.00000000 759 1518069600 2018.02.08 06:00 12.03760000 12.06510000 12.03730000 12.06660000 12.04641345 0.00000000 712 1518070500 2018.02.08 06:15 12.06510000 12.05650000 12.05100000 12.06560000 12.04737408 0.00000000 1346 1518071400 2018.02.08 06:30 12.05660000 12.06030000 12.05550000 12.06497000 12.04860512 0.00916090 291 1518072300 2018.02.08 06:45 12.06030000 12.06400000 12.05680000 12.06410000 12.05007130 0.00989857 467 1518073200 2018.02.08 07:00 12.06410000 12.05817000 12.05780000 12.06450000 12.05084260 0.01031616 578 1518074100 2018.02.08 07:15 12.05817000 12.05804000 12.05770000 12.05905000 12.05152807 0.01069921 91 1518075000 2018.02.08 07:30 12.05821000 12.05801000 12.05746000 12.05864000 12.05214539 0.01097744 112 1518075900 2018.02.08 07:45 12.05750000 12.05550000 12.03734000 12.06540000 12.05246488 0.01110915 1124 1518076800 2018.02.08 08:00 12.05550000 12.05640000 12.03400000 12.05730000 12.05283965 0.01126545 914 1518077700 2018.02.08 08:15 12.05640000 12.04470000 12.04110000 12.06320000 12.05206445 0.01109536 779 1518078600 2018.02.08 08:30 12.04700000 12.04190000 12.03680000 12.04770000 12.05109641 0.01087009 761 1518079500 2018.02.08 08:45 12.04190000 12.04430000 12.03430000 12.04760000 12.05044913 0.01053091 1039 1518080400 2018.02.08 09:00 12.04440000 12.02806000 12.01540000 12.05470000 12.04831683 0.01110299 2175 1518081300 2018.02.08 09:15 12.02757000 12.02870000 12.02170000 12.04220000 12.04644856 0.01174842 1518 1518082200 2018.02.08 09:30 12.02860000 12.04230000 12.02390000 12.04800000 12.04605346 0.01156803 2683 1518083100 2018.02.08 09:45 12.04220000 12.06500000 12.03860000 12.07080000 12.04785789 0.01180809 3428 1518084000 2018.02.08 10:00 12.06570000 12.07130000 12.05800000 12.07550000 12.05009047 0.01239372 3133 1518084900 2018.02.08 10:15 12.07120000 12.10814000 12.05280000 12.11125000 12.05561900 0.01738913 2937 1518085800 2018.02.08 10:30 12.10760000 12.10070000 12.09470000 12.11600000 12.05991243 0.01979200 2516 1518086700 2018.02.08 10:45 12.10070000 12.09160000 12.08630000 12.10810000 12.06293029 0.02064519 1515 1518087600 2018.02.08 11:00 12.09150000 12.09450000 12.08510000 12.10820000 12.06593693 0.02222671 2495 1518088500 2018.02.08 11:15 12.09440000 12.09090000 12.08490000 12.09720000 12.06831437 0.02323251 3323 1518089400 2018.02.08 11:30 12.09080000 12.12810000 12.08680000 12.12990000 12.07400824 0.02771558 2647 1518090300 2018.02.08 11:45 12.12800000 12.11110000 12.10263000 12.13310000 12.07754079 0.02967675 3144 1518091200 2018.02.08 12:00 12.11110000 12.12920000 12.11060000 12.14570000 12.08246071 0.03271010 3113 1518092100 2018.02.08 12:15 12.12930000 12.10574000 12.10535000 12.13850000 12.08467779 0.03325777 2674 1518093000 2018.02.08 12:30 12.10574000 12.10572000 12.08990000 12.11340000 12.08668181 0.03356597 2811 1518093900 2018.02.08 12:45 12.10572000 12.12261000 12.09847000 12.13550000 12.09010354 0.03458732 3079 1518094800 2018.02.08 13:00 12.12274000 12.11930000 12.11076000 12.13820000 12.09288415 0.03500696 2214 1518095700 2018.02.08 13:15 12.12003000 12.11880000 12.11750000 12.12910000 12.09535233 0.03429510 2068 1518096600 2018.02.08 13:30 12.11870000 12.11540000 12.09400000 12.12290000 12.09726163 0.03276243 2329 1518097500 2018.02.08 13:45 12.11540000 12.11039000 12.11019000 12.11860000 12.09851195 0.03083053 1985 1518098400 2018.02.08 14:00 12.11062000 12.08910000 12.08368000 12.11181000 12.09761558 0.02656390 4018 1518099300 2018.02.08 14:15 12.08910000 12.11540000 12.08760000 12.12020000 12.09930933 0.02174397 3192 1518100200 2018.02.08 14:30 12.11540000 12.10240000 12.10021000 12.13360000 12.09960368 0.01753985 3476 1518101100 2018.02.08 14:45 12.10240000 12.09160000 12.09050000 12.11130000 12.09884143 0.01616983 2887 1518102000 2018.02.08 15:00 12.09160000 12.07970000 12.07630000 12.10880000 12.09701843 0.01652803 3360 1518102900 2018.02.08 15:15 12.07950000 12.07010000 12.05360000 12.08170000 12.09445477 0.01867510 3287 1518103800 2018.02.08 15:30 12.07020000 12.04080000 12.03950000 12.09332000 12.08934479 0.02429242 3212 1518104700 2018.02.08 15:45 12.04090000 12.03070000 12.01934000 12.04400000 12.08375958 0.02993596 4520 1518105600 2018.02.08 16:00 12.03070000 12.03035000 12.02650000 12.04290000 12.07867295 0.03430769 3398 1518106500 2018.02.08 16:15 12.03050000 12.03150000 12.01690000 12.04064000 12.07418029 0.03774039 3734 1518107400 2018.02.08 16:30 12.03160000 12.05820000 12.02160000 12.06440000 12.07265836 0.03659067 5234 1518108300 2018.02.08 16:45 12.05820000 12.07090000 12.05184000 12.07820000 12.07249089 0.03563622 3554 1518109200 2018.02.08 17:00 12.07120000 12.08230000 12.05512000 12.08570000 12.07342509 0.03304989 5725 1518110100 2018.02.08 17:15 12.08260000 12.08090000 12.06624000 12.09362000 12.07413699 0.03208288 4941 1518111000 2018.02.08 17:30 12.08180000 12.05976000 12.04553000 12.08697000 12.07276775 0.03178788 6360 1518111900 2018.02.08 17:45 12.05981000 12.08820000 12.05143000 12.10050000 12.07423749 0.02968422 4384 1518112800 2018.02.08 18:00 12.08820000 12.10360000 12.07478000 12.10596000 12.07703392 0.02840214 6906 1518113700 2018.02.08 18:15 12.10360000 12.15120000 12.10000000 12.16040000 12.08409736 0.03163410 5797 1518114600 2018.02.08 18:30 12.15090000 12.12680000 12.12420000 12.15960000 12.08816427 0.03297141 3214 1518115500 2018.02.08 18:45 12.12670000 12.13450000 12.09440000 12.13950000 12.09257720 0.03527778 3236 1518116400 2018.02.08 19:00 12.13470000 12.13260000 12.12590000 12.13824000 12.09638890 0.03746130 1387 1518117300 2018.02.08 19:15 12.13240000 12.14750000 12.13160000 12.15190000 12.10125662 0.04054431 1682 1518118200 2018.02.08 19:30 12.14760000 12.13430000 12.12680000 12.15560000 12.10440361 0.04238242 2380 1518119100 2018.02.08 19:45 12.13440000 12.16870000 12.13340000 12.17720000 12.11052707 0.04684897 2704 1518120000 2018.02.08 20:00 12.16840000 12.14700000 12.13926000 12.17730000 12.11400069 0.04834527 2639 1518120900 2018.02.08 20:15 12.14710000 12.15720000 12.11210000 12.16170000 12.11811491 0.04975741 1675 1518121800 2018.02.08 20:30 12.15690000 12.10870000 12.10430000 12.16090000 12.11721825 0.04640794 3275 1518122700 2018.02.08 20:45 12.10840000 12.11880000 12.10060000 12.12130000 12.11736889 0.04222272 2229 1518123600 2018.02.08 21:00 12.11840000 12.11506000 12.10900000 12.14668000 12.11714900 0.03743805 3388 1518124500 2018.02.08 21:15 12.11506000 12.11120000 12.10770000 12.12026000 12.11658243 0.03216099 1349 1518125400 2018.02.08 21:30 12.11150000 12.12290000 12.11000000 12.12702000 12.11718410 0.02940116 1278 1518126300 2018.02.08 21:45 12.12310000 12.14517000 12.11020000 12.15830000 12.11984942 0.02790828 1487 1518127200 2018.02.08 22:00 12.14538000 12.14260000 12.12240000 12.14880000 12.12201615 0.02678331 1848 1518128100 2018.02.08 22:15 12.14260000 12.13168000 12.12656000 12.15196000 12.12293651 0.02506938 5607 1518129000 2018.02.08 22:30 12.13168000 12.15260000 12.13168000 12.15880000 12.12576161 0.02072655 1561 1518129900 2018.02.08 22:45 12.15260000 12.16889000 12.15146000 12.19630000 12.12986907 0.01960617 3445 1518130800 2018.02.08 23:00 12.16889000 12.16880000 12.16151000 12.18325000 12.13357678 0.01922025 2129 1518131700 2018.02.08 23:15 12.16755000 12.16460000 12.16450000 12.16985000 12.13653137 0.01931070 73 1518132600 2018.02.08 23:30 12.16292000 12.16580000 12.16220000 12.18206000 12.13931886 0.01971480 756 1518133500 2018.02.08 23:45 12.16570000 12.16420000 12.14960000 12.16820000 12.14168849 0.02011637 908 1518134400 2018.02.09 00:00 12.15050000 12.15730000 12.14108000 12.15730000 12.14317530 0.02015263 17 1518135300 2018.02.09 00:15 12.15730000 12.15580000 12.15580000 12.15730000 12.14437766 0.02025004 4 1518136200 2018.02.09 00:30 12.16017000 12.15730000 12.15700000 12.16117000 12.14560835 0.02025655 11 1518137100 2018.02.09 00:45 12.15762000 12.15020000 12.15020000 12.16010000 12.14604565 0.01962626 47 1518138000 2018.02.09 01:00 12.15000000 12.15710000 12.14720000 12.15720000 12.14709845 0.01982147 149 1518138900 2018.02.09 01:15 12.15710000 12.14870000 12.14860000 12.15710000 12.14725098 0.01970958 162 1518139800 2018.02.09 01:30 12.14870000 12.14790000 12.14790000 12.14965000 12.14731279 0.01772495 213 1518140700 2018.02.09 01:45 12.14790000 12.14980000 12.14700000 12.15268000 12.14754967 0.01652718 286 1518141600 2018.02.09 02:00 12.14980000 12.14740000 12.14560000 12.15238000 12.14753541 0.01484770 509 1518142500 2018.02.09 02:15 12.14740000 12.14371000 12.14371000 12.15311000 12.14717109 0.01259555 331 1518143400 2018.02.09 02:30 12.14371000 12.14500000 12.14330000 12.15445000 12.14696432 0.01148811 976 1518144300 2018.02.09 02:45 12.14500000 12.13749000 12.13534000 12.14560000 12.14606200 0.01215433 1018 1518145200 2018.02.09 03:00 12.13749000 12.13451000 12.13230000 12.13749000 12.14496181 0.01300166 815 1518146100 2018.02.09 03:15 12.13451000 12.12986000 12.12765000 12.13511000 12.14352354 0.01396214 671 1518147000 2018.02.09 03:30 12.12963000 12.12884000 12.12657000 12.13432000 12.14212511 0.01499721 1514 1518147900 2018.02.09 03:45 12.12884000 12.13000000 12.11980000 12.13180000 12.14097034 0.01463415 1061 1518148800 2018.02.09 04:00 12.13010000 12.12655000 12.12433000 12.14001000 12.13959697 0.01430252 1150 1518149700 2018.02.09 04:15 12.12642000 12.13250000 12.12437000 12.13880000 12.13892107 0.01357412 720 1518150600 2018.02.09 04:30 12.13270000 12.13377000 12.13140000 12.14045000 12.13843049 0.01243309 426 1518151500 2018.02.09 04:45 12.13377000 12.13830000 12.12249000 12.16460000 12.13841806 0.01102194 1183 1518152400 2018.02.09 05:00 12.13830000 12.13862000 12.13790000 12.13900000 12.13843730 0.01017517 917 1518153300 2018.02.09 05:15 12.13862000 12.13300000 12.12694000 12.13925000 12.13791946 0.00961104 541 1518154200 2018.02.09 05:30 12.13300000 12.12373000 12.12290000 12.13460000 12.13656808 0.00938069 341 1518155100 2018.02.09 05:45 12.12380000 12.12390000 12.12120000 12.12470000 12.13536160 0.00951400 638 1518156000 2018.02.09 06:00 12.12400000 12.12220000 12.12130000 12.12480000 12.13410811 0.00884265 475 1518156900 2018.02.09 06:15 12.12230000 12.12280000 12.12095000 12.12360000 12.13303115 0.00871384 412 1518157800 2018.02.09 06:30 12.12270000 12.12070000 12.12070000 12.12350000 12.13185675 0.00860817 288 1518158700 2018.02.09 06:45 12.12090000 12.12130000 12.12090000 12.12320000 12.13085135 0.00801801 353 1518159600 2018.02.09 07:00 12.12140000 12.12349000 12.12110000 12.12590000 12.13015027 0.00730225 299 1518160500 2018.02.09 07:15 12.12265000 12.11510000 12.11250000 12.12289000 12.12871691 0.00737903 210 1518161400 2018.02.09 07:30 12.11470000 12.12153000 12.11370000 12.12603000 12.12803244 0.00656802 291 1518162300 2018.02.09 07:45 12.12163000 12.12207000 12.12050000 12.12446000 12.12746459 0.00630487 144 1518163200 2018.02.09 08:00 12.12148000 12.13530000 12.12148000 12.13542000 12.12821082 0.00642835 298 1518164100 2018.02.09 08:15 12.13580000 12.12945000 12.12760000 12.13580000 12.12832884 0.00644415 473 1518165000 2018.02.09 08:30 12.12951000 12.08730000 12.08580000 12.13070000 12.12442133 0.01075012 962 1518165900 2018.02.09 08:45 12.08730000 12.07050000 12.06990000 12.10321000 12.11928596 0.01618552 2069 1518166800 2018.02.09 09:00 12.07030000 12.08510000 12.05180000 12.08650000 12.11603016 0.01825463 3862 1518167700 2018.02.09 09:15 12.08515000 12.09260000 12.08430000 12.14490000 12.11379871 0.01900151 2322 1518168600 2018.02.09 09:30 12.09230000 12.08580000 12.08000000 12.09810000 12.11113217 0.01993085 1804 1518169500 2018.02.09 09:45 12.08520000 12.07148000 12.05370000 12.08520000 12.10735577 0.02149463 5056 1518170400 2018.02.09 10:00 12.07145000 12.09990000 12.06430000 12.10020000 12.10664570 0.02051098 4395 1518171300 2018.02.09 10:15 12.09990000 12.08740000 12.08480000 12.11580000 12.10481278 0.02032534 3187 1518172200 2018.02.09 10:30 12.08740000 12.08571000 12.07915000 12.11360000 12.10299346 0.02053685 3452 1518173100 2018.02.09 10:45 12.08595000 12.08930000 12.07160000 12.09740000 12.10168932 0.02036633 3295 1518174000 2018.02.09 11:00 12.08920000 12.10927000 12.08740000 12.11831000 12.10241129 0.01985177 2856 1518174900 2018.02.09 11:15 12.10860000 12.11319000 12.10450000 12.11890000 12.10343784 0.01944982 2513 1518175800 2018.02.09 11:30 12.11319000 12.08419000 12.08345000 12.11379000 12.10160471 0.01944666 2284 1518176700 2018.02.09 11:45 12.08419000 12.08080000 12.07360000 12.09160000 12.09962331 0.01938818 3348 1518177600 2018.02.09 12:00 12.08060000 12.09260000 12.08019000 12.09730000 12.09895442 0.01865659 2259 1518178500 2018.02.09 12:15 12.09260000 12.10150000 12.09090000 12.10730000 12.09919686 0.01833695 1224 1518179400 2018.02.09 12:30 12.10150000 12.10158000 12.09006000 12.11010000 12.09942382 0.01769117 2530 1518180300 2018.02.09 12:45 12.10158000 12.09390000 12.08920000 12.10761000 12.09889775 0.01686174 4286 1518181200 2018.02.09 13:00 12.09390000 12.08521000 12.07707000 12.10210000 12.09759415 0.01456123 2821 1518182100 2018.02.09 13:15 12.08630000 12.08200000 12.06560000 12.08920000 12.09610899 0.01236922 2128 1518183000 2018.02.09 13:30 12.08160000 12.10000000 12.07965000 12.10336000 12.09647957 0.01241345 2294 1518183900 2018.02.09 13:45 12.10000000 12.09870000 12.09201000 12.11920000 12.09669104 0.01106923 3648 1518184800 2018.02.09 14:00 12.09830000 12.13630000 12.09460000 12.13670000 12.10046332 0.01498249 4580 1518185700 2018.02.09 14:15 12.13640000 12.11300000 12.09450000 12.13680000 12.10165729 0.01556602 4056 1518186600 2018.02.09 14:30 12.11300000 12.12768000 12.10760000 12.13850000 12.10413564 0.01701225 4896 1518187500 2018.02.09 14:45 12.12768000 12.10850000 12.10620000 12.13600000 12.10455129 0.01552564 3027 1518188400 2018.02.09 15:00 12.10890000 12.11990000 12.09767000 12.13220000 12.10601308 0.01629777 4062 1518189300 2018.02.09 15:15 12.11990000 12.11379000 12.11020000 12.12010000 12.10675374 0.01606317 1984 1518190200 2018.02.09 15:30 12.11389000 12.09290000 12.09179000 12.12590000 12.10543433 0.01533770 2488 1518191100 2018.02.09 15:45 12.09290000 12.07033000 12.06480000 12.09910000 12.10209106 0.01634495 4327 1518192000 2018.02.09 16:00 12.07028000 12.08966000 12.07028000 12.09130000 12.10090715 0.01641450 4892 1518192900 2018.02.09 16:15 12.08953000 12.10100000 12.07550000 12.10100000 12.10091599 0.01618378 3251 1518193800 2018.02.09 16:30 12.10050000 12.10350000 12.08800000 12.12700000 12.10116209 0.01576248 5048 1518194700 2018.02.09 16:45 12.10350000 12.07220000 12.06600000 12.10930000 12.09840380 0.01649348 4105 1518195600 2018.02.09 17:00 12.07190000 12.08184000 12.06347000 12.09816000 12.09682629 0.01704600 4477 1518196500 2018.02.09 17:15 12.08180000 12.07035000 12.06430000 12.08320000 12.09430474 0.01836821 2819 1518197400 2018.02.09 17:30 12.07040000 12.08720000 12.05980000 12.08790000 12.09362810 0.01849087 3067 1518198300 2018.02.09 17:45 12.08700000 12.04653000 12.03083000 12.10179000 12.08914256 0.02203434 5372 1518199200 2018.02.09 18:00 12.04657000 12.01710000 12.01250000 12.05470000 12.08228137 0.02872930 6346 1518200100 2018.02.09 18:15 12.01710000 12.03230000 12.01700000 12.04970000 12.07752124 0.03222144 4902 1518201000 2018.02.09 18:30 12.03240000 12.03470000 12.01846000 12.03620000 12.07344302 0.03448768 1526 1518201900 2018.02.09 18:45 12.03460000 12.05478000 12.03440000 12.06250000 12.07166559 0.03484914 3176 1518202800 2018.02.09 19:00 12.05478000 12.07290000 12.03914000 12.08588000 12.07178316 0.03167954 2695 1518203700 2018.02.09 19:15 12.07290000 12.08110000 12.06330000 12.10940000 12.07267047 0.03018487 2915 1518204600 2018.02.09 19:30 12.08130000 12.09740000 12.07620000 12.09740000 12.07502567 0.02781502 593 1518205500 2018.02.09 19:45 12.09690000 12.11110000 12.08840000 12.11995000 12.07846132 0.02788044 2376 1518206400 2018.02.09 20:00 12.11110000 12.09760000 12.09350000 12.12630000 12.08028405 0.02684327 1961 1518207300 2018.02.09 20:15 12.09710000 12.10310000 12.09440000 12.11140000 12.08245700 0.02672678 1075 1518208200 2018.02.09 20:30 12.10300000 12.13060000 12.10112000 12.13240000 12.08704205 0.02981289 2877 1518209100 2018.02.09 20:45 12.13060000 12.08500000 12.07660000 12.13857000 12.08684756 0.02952570 2184 1518210000 2018.02.09 21:00 12.08520000 12.06650000 12.04864000 12.09260000 12.08490970 0.02930835 2363 1518210900 2018.02.09 21:15 12.06650000 12.05140000 12.04420000 12.06670000 12.08171830 0.02912420 753 1518211800 2018.02.09 21:30 12.05100000 12.05400000 12.04850000 12.05772000 12.07907846 0.02864619 758 1518212700 2018.02.09 21:45 12.05440000 12.05237000 12.04880000 12.05689000 12.07653480 0.02865798 1079 1518213600 2018.02.09 22:00 12.05241000 12.05660000 12.04942000 12.05980000 12.07463625 0.02861875 2135 1518214500 2018.02.09 22:15 12.05710000 12.04436000 12.03890000 12.06290000 12.07175280 0.02896185 1421 1518215400 2018.02.09 22:30 12.04436000 12.03230000 12.02900000 12.04436000 12.06799539 0.02960109 3158 1518216300 2018.02.09 22:45 12.03230000 12.03069000 12.00990000 12.03449000 12.06444249 0.03026889 3630 1518217200 2018.02.09 23:00 12.03069000 12.02740000 12.02040000 12.03069000 12.06091464 0.02991391 1681 1518218100 2018.02.09 23:15 12.02740000 12.03425000 12.01940000 12.03470000 12.05837515 0.03035226 826 1518219000 2018.02.09 23:30 12.03130000 12.00380000 11.99876000 12.03187000 12.05317751 0.03363647 1330 1518219900 2018.02.09 23:45 12.00470000 11.99690000 11.99529000 12.01930000 12.04781775 0.03751325 250 1518393600 2018.02.12 00:00 12.00730000 12.01020000 12.00730000 12.01494000 12.04423511 0.03917559 11 1518394500 2018.02.12 00:15 12.01188000 12.01188000 12.01188000 12.01192000 12.04115367 0.03992707 3 1518395400 2018.02.12 00:30 12.01020000 12.01960000 12.01020000 12.02964000 12.03910094 0.03877862 271 1518396300 2018.02.12 00:45 12.01963000 12.02003000 12.01963000 12.02161000 12.03728466 0.03595403 24 1518397200 2018.02.12 01:00 12.02012000 12.01991000 12.01980000 12.02012000 12.03562993 0.03385313 8 1518398100 2018.02.12 01:15 12.01993000 12.01993000 12.01993000 12.01993000 12.03413470 0.03067940 1 1518399000 2018.02.12 01:30 12.01919000 12.02018000 12.01919000 12.02046000 12.03280568 0.02200173 33 1518399900 2018.02.12 01:45 12.02017000 12.02097000 12.01849000 12.02337000 12.03167847 0.01868301 98 1518400800 2018.02.12 02:00 12.02127000 12.01963000 12.01807000 12.02325000 12.03053100 0.01694108 188 1518401700 2018.02.12 02:15 12.01959000 12.02220000 12.01941000 12.02327000 12.02973757 0.01618370 783 1518402600 2018.02.12 02:30 12.02213000 12.01101000 12.00982000 12.02223000 12.02795399 0.01522158 41 1518403500 2018.02.12 02:45 12.01127000 12.01720000 12.01101000 12.01720000 12.02692980 0.01401523 60 1518404400 2018.02.12 03:00 12.01720000 12.00970000 12.00970000 12.01720000 12.02528887 0.01207949 78 1518405300 2018.02.12 03:15 12.00970000 12.00480000 12.00470000 12.00970000 12.02333755 0.01107394 67 1518406200 2018.02.12 03:30 12.00480000 12.00480000 12.00480000 12.00730000 12.02157207 0.01067254 70 1518407100 2018.02.12 03:45 12.00480000 12.00410000 11.99690000 12.00590000 12.01990806 0.01027890 283 1518408000 2018.02.12 04:00 12.00400000 11.98690000 11.98310000 12.00520000 12.01676444 0.01109701 563 1518408900 2018.02.12 04:15 11.98700000 11.97780000 11.97224000 11.98710000 12.01305354 0.01216165 447 1518409800 2018.02.12 04:30 11.97780000 11.97480000 11.97320000 11.97820000 12.00941034 0.01406451 569 1518410700 2018.02.12 04:45 11.97480000 11.97070000 11.97050000 11.97554000 12.00572364 0.01621932 477 1518411600 2018.02.12 05:00 11.97070000 11.97551000 11.97060000 11.97551000 12.00284615 0.01775317 350 1518412500 2018.02.12 05:15 11.97392000 11.97193000 11.97151000 11.97547000 11.99990176 0.01928485 532 1518413400 2018.02.12 05:30 11.97206000 11.97504000 11.97170000 11.97537000 11.99753397 0.01989743 273 1518414300 2018.02.12 05:45 11.97504000 11.97130000 11.96630000 11.97880000 11.99503550 0.02044959 217 1518415200 2018.02.12 06:00 11.97150000 11.96970000 11.96310000 11.98422000 11.99262259 0.02077976 547 1518416100 2018.02.12 06:15 11.96910000 11.96610000 11.96591000 11.97140000 11.99009663 0.02101435 147 1518417000 2018.02.12 06:30 11.96620000 11.97344000 11.96601000 11.97416000 11.98851029 0.02041611 188 1518417900 2018.02.12 06:45 11.97327000 11.97550000 11.96960000 11.97570000 11.98727121 0.01938081 136 1518418800 2018.02.12 07:00 11.97570000 11.97244000 11.97090000 11.97600000 11.98585872 0.01829694 255 1518419700 2018.02.12 07:15 11.97244000 11.96910000 11.96847000 11.97260000 11.98426265 0.01672421 217 1518420600 2018.02.12 07:30 11.96910000 11.96580000 11.96402000 11.96910000 11.98250430 0.01598496 454 1518421500 2018.02.12 07:45 11.96590000 11.95910000 11.95600000 11.96766000 11.98027532 0.01455138 524 1518422400 2018.02.12 08:00 11.95890000 11.95262000 11.95073000 11.96480000 11.97764148 0.01383831 643 1518423300 2018.02.12 08:15 11.95279000 11.93780000 11.92490000 11.95722000 11.97384705 0.01452813 929 1518424200 2018.02.12 08:30 11.93800000 11.93890000 11.93520000 11.94710000 11.97051876 0.01434906 535 1518425100 2018.02.12 08:45 11.93890000 11.94200000 11.93620000 11.94740000 11.96780269 0.01321995 620 1518426000 2018.02.12 09:00 11.94200000 11.94400000 11.92981000 11.95910000 11.96553577 0.01317458 1598 1518426900 2018.02.12 09:15 11.94400000 11.94210000 11.92740000 11.95200000 11.96330379 0.01358190 1192 1518427800 2018.02.12 09:30 11.94210000 11.95780000 11.93560000 11.96000000 11.96277962 0.01333433 1939 1518428700 2018.02.12 09:45 11.95780000 11.95540000 11.93600000 11.96073000 11.96207680 0.01323149 2859 1518429600 2018.02.12 10:00 11.95550000 11.96101000 11.95110000 11.97035000 11.96197520 0.01287268 2774 1518430500 2018.02.12 10:15 11.96101000 11.95285000 11.95200000 11.97380000 11.96110613 0.01267566 2700 1518431400 2018.02.12 10:30 11.95280000 11.95170000 11.94150000 11.97080000 11.96021031 0.01226808 3399 1518432300 2018.02.12 10:45 11.95110000 11.95430000 11.95060000 11.96290000 11.95964742 0.01195406 2303 1518433200 2018.02.12 11:00 11.95560000 11.96160000 11.94420000 11.96550000 11.95983338 0.01179731 1946 1518434100 2018.02.12 11:15 11.96150000 11.95810000 11.94690000 11.97760000 11.95966830 0.01167118 2580 1518435000 2018.02.12 11:30 11.95810000 11.95580000 11.94130000 11.96490000 11.95929989 0.01115659 2085 1518435900 2018.02.12 11:45 11.95550000 11.96490000 11.94790000 11.96642000 11.95983323 0.01085953 2025 1518436800 2018.02.12 12:00 11.96500000 11.96710000 11.96320000 11.97540000 11.96052531 0.01097028 1809 1518437700 2018.02.12 12:15 11.96695000 11.96221000 11.95590000 11.97220000 11.96068575 0.01090187 2283 1518438600 2018.02.12 12:30 11.96221000 11.94290000 11.94170000 11.96380000 11.95899187 0.01051486 1632 1518439500 2018.02.12 12:45 11.94330000 11.93001000 11.92476000 11.94350000 11.95623169 0.01093964 1527 1518440400 2018.02.12 13:00 11.93001000 11.92970000 11.91710000 11.93870000 11.95370487 0.01147538 1868 1518441300 2018.02.12 13:15 11.92970000 11.94410000 11.92940000 11.94621000 11.95279012 0.01091856 1309 1518442200 2018.02.12 13:30 11.94400000 11.94422000 11.93704000 11.94970000 11.95197391 0.01054189 1923 1518443100 2018.02.12 13:45 11.94490000 11.93608000 11.93592000 11.95111000 11.95046021 0.01084009 1158 1518444000 2018.02.12 14:00 11.93608000 11.96420000 11.93556000 11.96740000 11.95176876 0.01109303 2069 1518444900 2018.02.12 14:15 11.96425000 11.96650000 11.95730000 11.96720000 11.95317174 0.01129946 1228 1518445800 2018.02.12 14:30 11.96670000 11.97110000 11.96270000 11.97240000 11.95487919 0.01199279 1221 1518446700 2018.02.12 14:45 11.97110000 11.96288000 11.96150000 11.97520000 11.95564117 0.01219994 1466 1518447600 2018.02.12 15:00 11.96288000 11.96430000 11.95410000 11.96580000 11.95646582 0.01241602 1450 1518448500 2018.02.12 15:15 11.96435000 11.96630000 11.95865000 11.96870000 11.95740241 0.01273380 1951 1518449400 2018.02.12 15:30 11.96610000 11.96020000 11.95540000 11.97306000 11.95766885 0.01273158 1515 1518450300 2018.02.12 15:45 11.96020000 11.96140000 11.94385000 11.96640000 11.95802420 0.01279693 2077 1518451200 2018.02.12 16:00 11.96140000 11.96178000 11.94890000 11.96751000 11.95838189 0.01286958 4095 1518452100 2018.02.12 16:15 11.96181000 11.93930000 11.93890000 11.96908000 11.95656457 0.01318811 2650 1518453000 2018.02.12 16:30 11.93930000 11.89900000 11.88580000 11.93973000 11.95108223 0.01784910 5830 1518453900 2018.02.12 16:45 11.89900000 11.92220000 11.88000000 11.96520000 11.94833154 0.01873826 4844 1518454800 2018.02.12 17:00 11.92220000 11.92670000 11.90525000 11.93350000 11.94627139 0.01894123 3286 1518455700 2018.02.12 17:15 11.92665000 11.94720000 11.92645000 11.96430000 11.94635983 0.01860080 2838 1518456600 2018.02.12 17:30 11.94720000 11.93761000 11.92170000 11.94940000 11.94552651 0.01872286 2255 1518457500 2018.02.12 17:45 11.93756000 11.92074000 11.90210000 11.93773000 11.94316589 0.01945083 3711 1518458400 2018.02.12 18:00 11.92074000 11.92176000 11.91744000 11.93860000 11.94112724 0.02018403 3537 1518459300 2018.02.12 18:15 11.92220000 11.92230000 11.91580000 11.92830000 11.93933417 0.02100051 2513 1518460200 2018.02.12 18:30 11.92250000 11.90790000 11.90570000 11.92964000 11.93634044 0.02280307 1831 1518461100 2018.02.12 18:45 11.90790000 11.91010000 11.90620000 11.91760000 11.93384135 0.02423439 835 1518462000 2018.02.12 19:00 11.91030000 11.88690000 11.88580000 11.91090000 11.92937074 0.02658675 1690 1518462900 2018.02.12 19:15 11.88690000 11.89080000 11.88243000 11.90070000 11.92569734 0.02756788 1403 1518463800 2018.02.12 19:30 11.89080000 11.90917000 11.88728000 11.92562000 11.92412331 0.02625864 2304 1518464700 2018.02.12 19:45 11.90917000 11.90477000 11.88932000 11.91570000 11.92228013 0.02551288 1661 1518465600 2018.02.12 20:00 11.90507000 11.91035000 11.88871000 11.91270000 11.92114393 0.02404055 1786 1518466500 2018.02.12 20:15 11.91027000 11.91080000 11.89230000 11.92880000 11.92015880 0.02202460 2116 1518467400 2018.02.12 20:30 11.91102000 11.90891000 11.89290000 11.91887000 11.91908748 0.02029826 2068 1518468300 2018.02.12 20:45 11.90891000 11.89400000 11.89030000 11.90926000 11.91669820 0.01865107 1453 1518469200 2018.02.12 21:00 11.89400000 11.89620000 11.88090000 11.90550000 11.91474599 0.01606034 1498 1518470100 2018.02.12 21:15 11.89620000 11.92650000 11.89380000 11.92650000 11.91586542 0.01550939 1442 1518471000 2018.02.12 21:30 11.92704000 11.92170000 11.90560000 11.92800000 11.91642109 0.01518524 1122 1518471900 2018.02.12 21:45 11.92170000 11.93364000 11.90290000 11.93915000 11.91806099 0.01590773 1431 1518472800 2018.02.12 22:00 11.93307000 11.92570000 11.92220000 11.93307000 11.91878851 0.01606759 777 1518473700 2018.02.12 22:15 11.92560000 11.92340000 11.92009000 11.92870000 11.91922770 0.01496679 1181 1518474600 2018.02.12 22:30 11.92321000 11.92540000 11.92321000 11.92810000 11.91981554 0.01473798 1605 1518475500 2018.02.12 22:45 11.92550000 11.92754000 11.92365000 11.93080000 11.92055120 0.01519463 2101 1518476400 2018.02.12 23:00 11.92754000 11.93630000 11.92280000 11.94476000 11.92205109 0.01631716 2134 1518477300 2018.02.12 23:15 11.93830000 11.92935000 11.92580000 11.93960000 11.92274622 0.01675190 634 1518478200 2018.02.12 23:30 11.92960000 11.92610000 11.92240000 11.93448000 11.92306563 0.01659199 657 1518479100 2018.02.12 23:45 11.92590000 11.91540000 11.90438000 11.92915000 11.92233557 0.01608717 876 1518480000 2018.02.13 00:00 11.91950000 11.92310000 11.91090000 11.92920000 11.92240837 0.01402964 104 1518480900 2018.02.13 00:15 11.92050000 11.91950000 11.91950000 11.93157000 11.92213139 0.01204785 188 1518481800 2018.02.13 00:30 11.92046000 11.91950000 11.91950000 11.93159000 11.92188078 0.01164235 423 1518482700 2018.02.13 00:45 11.91950000 11.92552000 11.91950000 11.92723000 11.92222737 0.01109185 190 1518483600 2018.02.13 01:00 11.92533000 11.91950000 11.91920000 11.93198000 11.92196762 0.01074557 512 1518484500 2018.02.13 01:15 11.91950000 11.90740000 11.89819000 11.92200000 11.92058023 0.01081452 233 1518485400 2018.02.13 01:30 11.90740000 11.90790000 11.90739000 11.92180000 11.91937259 0.01089410 1434 1518486300 2018.02.13 01:45 11.90810000 11.90160000 11.90120000 11.90910000 11.91767996 0.01044889 394 1518487200 2018.02.13 02:00 11.90180000 11.92070000 11.90170000 11.92138000 11.91796758 0.00918073 893 1518488100 2018.02.13 02:15 11.92101000 11.93610000 11.91941000 11.94780000 11.91969448 0.00923126 593 1518489000 2018.02.13 02:30 11.93610000 11.93598000 11.93380000 11.94400000 11.92124548 0.00951237 363 1518489900 2018.02.13 02:45 11.93580000 11.93617000 11.93133000 11.93850000 11.92266686 0.00952190 1666 1518490800 2018.02.13 03:00 11.93634000 11.97920000 11.93150000 11.98060000 11.92805097 0.01566652 1721 1518491700 2018.02.13 03:15 11.97910000 11.96560000 11.96550000 11.99522000 11.93162707 0.01813210 967 1518492600 2018.02.13 03:30 11.96560000 11.95830000 11.95700000 11.97334000 11.93416735 0.01948007 576 1518493500 2018.02.13 03:45 11.95820000 11.95280000 11.94982000 11.96020000 11.93594189 0.02024184 337 1518494400 2018.02.13 04:00 11.95290000 11.94990000 11.94860000 11.96040000 11.93727123 0.02081092 509 1518495300 2018.02.13 04:15 11.94902000 11.95110000 11.94812000 11.95590000 11.93858826 0.02129884 158 1518496200 2018.02.13 04:30 11.95160000 11.95260000 11.95100000 11.95880000 11.93992271 0.02167879 198 1518497100 2018.02.13 04:45 11.95250000 11.95591000 11.95110000 11.96750000 11.94144531 0.02161462 799 1518498000 2018.02.13 05:00 11.95591000 11.95090000 11.95050000 11.95597000 11.94234575 0.02151961 330 1518498900 2018.02.13 05:15 11.95090000 11.94720000 11.94670000 11.95320000 11.94280806 0.02101822 374 1518499800 2018.02.13 05:30 11.94740000 11.94380000 11.94070000 11.94950000 11.94290253 0.02037666 373 1518500700 2018.02.13 05:45 11.94370000 11.94540000 11.94120000 11.94580000 11.94314039 0.02003548 354 1518501600 2018.02.13 06:00 11.94550000 11.93800000 11.93720000 11.94550000 11.94265083 0.01933269 475 1518502500 2018.02.13 06:15 11.93800000 11.95510000 11.92870000 11.96080000 11.94383646 0.01780652 952 1518503400 2018.02.13 06:30 11.95510000 11.93700000 11.93120000 11.95580000 11.94318537 0.01605137 670 1518504300 2018.02.13 06:45 11.93700000 11.93570000 11.93460000 11.93740000 11.94247248 0.01343353 122 1518505200 2018.02.13 07:00 11.93570000 11.93700000 11.93570000 11.93840000 11.94195129 0.01282515 190 1518506100 2018.02.13 07:15 11.93700000 11.92840000 11.89970000 11.94125000 11.94066069 0.01373771 1074 1518507000 2018.02.13 07:30 11.92920000 11.93490000 11.92840000 11.93650000 11.94011205 0.01404875 240 1518507900 2018.02.13 07:45 11.93500000 11.94150000 11.92840000 11.94283000 11.94024424 0.01395044 335 1518508800 2018.02.13 08:00 11.94150000 11.94429000 11.93967000 11.94699000 11.94062955 0.01072662 552 1518509700 2018.02.13 08:15 11.94429000 11.94350000 11.93720000 11.94935000 11.94090293 0.00904937 400 1518510600 2018.02.13 08:30 11.94330000 11.92925000 11.92630000 11.94340000 11.93979312 0.00900087 643 1518511500 2018.02.13 08:45 11.92925000 11.92700000 11.92500000 11.93920000 11.93857473 0.00941443 405 1518512400 2018.02.13 09:00 11.92785000 11.93704000 11.92560000 11.94837000 11.93842857 0.00912658 2125 1518513300 2018.02.13 09:15 11.93704000 11.95650000 11.93530000 11.95650000 11.94014965 0.00906053 1740 1518514200 2018.02.13 09:30 11.95625000 11.92910000 11.92844000 11.95625000 11.93909731 0.00911485 3525 1518515100 2018.02.13 09:45 11.92920000 11.92940000 11.91170000 11.93435000 11.93817375 0.00867965 2319 1518516000 2018.02.13 10:00 11.92970000 11.93340000 11.92900000 11.95310000 11.93771911 0.00830900 2251 1518516900 2018.02.13 10:15 11.93350000 11.92190000 11.91580000 11.94023000 11.93621253 0.00885396 3622 1518517800 2018.02.13 10:30 11.92190000 11.91580000 11.90040000 11.92380000 11.93426848 0.00996673 2805 1518518700 2018.02.13 10:45 11.91580000 11.91800000 11.90590000 11.91830000 11.93271910 0.01048437 2434 1518519600 2018.02.13 11:00 11.91795000 11.92270000 11.90270000 11.92810000 11.93176490 0.01080099 2044 1518520500 2018.02.13 11:15 11.92280000 11.91589000 11.91130000 11.92940000 11.93025300 0.01023576 1783 1518521400 2018.02.13 11:30 11.91579000 11.92190000 11.91579000 11.93340000 11.92945748 0.01039504 2715 1518522300 2018.02.13 11:45 11.92190000 11.90895000 11.90590000 11.92330000 11.92750439 0.01150525 1524 1518523200 2018.02.13 12:00 11.90890000 11.90330000 11.90010000 11.91800000 11.92519921 0.01286005 2562 1518524100 2018.02.13 12:15 11.90330000 11.88650000 11.87680000 11.90401000 11.92151357 0.01611022 2161 1518525000 2018.02.13 12:30 11.88640000 11.89790000 11.87918000 11.90010000 11.91926466 0.01719184 2813 1518525900 2018.02.13 12:45 11.89780000 11.88600000 11.88040000 11.90270000 11.91609659 0.01870384 2527 1518526800 2018.02.13 13:00 11.88600000 11.90249000 11.88590000 11.90368000 11.91480073 0.01814928 1531 1518527700 2018.02.13 13:15 11.90249000 11.89327000 11.88930000 11.90490000 11.91275018 0.01799600 1209 1518528600 2018.02.13 13:30 11.89309000 11.89950000 11.88871000 11.90230000 11.91148826 0.01808640 1130 1518529500 2018.02.13 13:45 11.89970000 11.88630000 11.88430000 11.90730000 11.90908938 0.01900574 1341 1518530400 2018.02.13 14:00 11.88630000 11.93270000 11.88000000 11.93270000 11.91133801 0.01836196 2262 1518531300 2018.02.13 14:15 11.93300000 11.94300000 11.93010000 11.95681000 11.91435344 0.01697037 2265 1518532200 2018.02.13 14:30 11.94280000 11.93930000 11.93472000 11.96630000 11.91672930 0.01790922 2312 1518533100 2018.02.13 14:45 11.93930000 11.95610000 11.93930000 11.95830000 11.92047889 0.02056466 1581 1518534000 2018.02.13 15:00 11.95620000 11.98040000 11.95610000 11.98390000 11.92618566 0.02590329 1599 1518534900 2018.02.13 15:15 11.98050000 11.98550000 11.97430000 11.99490000 11.93183465 0.03082710 2356 1518535800 2018.02.13 15:30 11.98560000 11.98615000 11.97930000 11.99820000 11.93700754 0.03464241 2280 1518536700 2018.02.13 15:45 11.98620000 11.97660000 11.95630000 11.98900000 11.94077825 0.03682341 2390 1518537600 2018.02.13 16:00 11.97660000 11.97010000 11.96260000 11.97884000 11.94357080 0.03818988 3885 1518538500 2018.02.13 16:15 11.97012000 11.97650000 11.96550000 11.98500000 11.94670691 0.03948604 3104 1518539400 2018.02.13 16:30 11.97650000 11.98520000 11.96740000 11.99260000 11.95037292 0.04127097 7942 1518540300 2018.02.13 16:45 11.98400000 11.98300000 11.96600000 11.99000000 11.95348026 0.04188350 7328 1518541200 2018.02.13 17:00 11.98310000 11.97930000 11.96970000 11.98550000 11.95593928 0.04150586 2995 1518542100 2018.02.13 17:15 11.97940000 11.97513000 11.96490000 11.98010000 11.95776697 0.03920577 4520 1518543000 2018.02.13 17:30 11.97522000 11.97390000 11.96569000 11.98540000 11.95930345 0.03735677 3443 1518543900 2018.02.13 17:45 11.97380000 11.96810000 11.95970000 11.98440000 11.96014122 0.03375299 3453 1518544800 2018.02.13 18:00 11.96840000 11.97010000 11.96840000 11.98450000 11.96108967 0.03135263 4531 1518545700 2018.02.13 18:15 11.97010000 11.95350000 11.95170000 11.97870000 11.96036685 0.02750113 3005 1518546600 2018.02.13 18:30 11.95350000 11.94290000 11.93800000 11.95390000 11.95870334 0.02446395 2097 1518547500 2018.02.13 18:45 11.94290000 11.94230000 11.93810000 11.95140000 11.95714111 0.01936570 1428 1518548400 2018.02.13 19:00 11.94200000 11.94560000 11.94200000 11.94830000 11.95604196 0.01933645 415 1518549300 2018.02.13 19:15 11.94560000 11.94590000 11.94450000 11.95327000 11.95507606 0.01980433 552 1518550200 2018.02.13 19:30 11.94600000 11.94390000 11.94290000 11.94897000 11.95401167 0.02031128 467 1518551100 2018.02.13 19:45 11.94390000 11.94577000 11.94163000 11.94984000 11.95322675 0.02087906 1038 1518552000 2018.02.13 20:00 11.94576000 11.93169000 11.93134000 11.94650000 11.95117563 0.02169891 754 1518552900 2018.02.13 20:15 11.93169000 11.92246000 11.91906000 11.93190000 11.94844081 0.02266847 868 1518553800 2018.02.13 20:30 11.92262000 11.92150000 11.91568000 11.92756000 11.94587502 0.02308695 815 1518554700 2018.02.13 20:45 11.92180000 11.91449000 11.91449000 11.92549000 11.94288597 0.02441215 728 1518555600 2018.02.13 21:00 11.91449000 11.90600000 11.90140000 11.91730000 11.93937302 0.02643566 877 1518556500 2018.02.13 21:15 11.90600000 11.91740000 11.90170000 11.92621000 11.93728035 0.02638662 1167 1518557400 2018.02.13 21:30 11.91722000 11.92060000 11.91643000 11.93001000 11.93569175 0.02495924 528 1518558300 2018.02.13 21:45 11.92070000 11.93269000 11.92050000 11.93653000 11.93540587 0.02270633 871 1518559200 2018.02.13 22:00 11.93322000 11.93470000 11.93020000 11.93805000 11.93533864 0.02049263 1416 1518560100 2018.02.13 22:15 11.93457000 11.94250000 11.93421000 11.94484000 11.93602067 0.01841434 1404 1518561000 2018.02.13 22:30 11.94250000 11.94450000 11.94090000 11.94653000 11.93682823 0.01641579 1982 1518561900 2018.02.13 22:45 11.94440000 11.94280000 11.93960000 11.94450000 11.93739697 0.01495181 947 1518562800 2018.02.13 23:00 11.94270000 11.93920000 11.93890000 11.94370000 11.93756869 0.01308673 773 1518563700 2018.02.13 23:15 11.93840000 11.92850000 11.92760000 11.93840000 11.93670500 0.01249018 253 1518564600 2018.02.13 23:30 11.93080000 11.93080000 11.92710000 11.93390000 11.93614262 0.01231265 525 1518565500 2018.02.13 23:45 11.93080000 11.95930000 11.92840000 11.96070000 11.93834809 0.01389148 537 1518566400 2018.02.14 00:00 11.96250000 11.96100000 11.95410000 11.96250000 11.94050541 0.01543322 10 1518567300 2018.02.14 00:15 11.96080000 11.96080000 11.96080000 11.96080000 11.94243823 0.01679953 2 1518568200 2018.02.14 00:30 11.96410000 11.96600000 11.96240000 11.96880000 11.94468221 0.01852564 294 1518569100 2018.02.14 00:45 11.96600000 11.96310000 11.96310000 11.96770000 11.94643628 0.01975153 96 1518570000 2018.02.14 01:00 11.96310000 11.96430000 11.96100000 11.97110000 11.94813759 0.02060716 514 1518570900 2018.02.14 01:15 11.96430000 11.96490000 11.95850000 11.97240000 11.94973401 0.02078125 2574 1518571800 2018.02.14 01:30 11.96480000 11.96320000 11.96110000 11.96560000 11.95101648 0.02050364 2119 1518572700 2018.02.14 01:45 11.96320000 11.96470000 11.96150000 11.96500000 11.95231968 0.01948129 2088 1518573600 2018.02.14 02:00 11.96470000 11.96210000 11.96040000 11.96490000 11.95325114 0.01690132 931 1518574500 2018.02.14 02:15 11.96200000 11.95800000 11.95710000 11.96590000 11.95370341 0.01501651 878 1518575400 2018.02.14 02:30 11.95800000 11.96160000 11.95700000 11.96600000 11.95445546 0.01328896 1223 1518576300 2018.02.14 02:45 11.96160000 11.94140000 11.92740000 11.96210000 11.95321209 0.01259119 2409 1518577200 2018.02.14 03:00 11.94120000 11.95310000 11.94060000 11.95757000 11.95320141 0.01189167 284 1518578100 2018.02.14 03:15 11.95292000 11.95180000 11.94690000 11.95850000 11.95306794 0.01166318 437 1518579000 2018.02.14 03:30 11.95177000 11.95590000 11.95159000 11.95760000 11.95333766 0.01148883 288 1518579900 2018.02.14 03:45 11.95580000 11.94383000 11.94150000 11.95660000 11.95243217 0.01158470 258 1518580800 2018.02.14 04:00 11.94361000 11.94387000 11.94361000 11.94472000 11.95161673 0.01156816 98 1518581700 2018.02.14 04:15 11.94403000 11.94312000 11.94276000 11.94405000 11.95080752 0.01085729 162 1518582600 2018.02.14 04:30 11.94388000 11.93470000 11.92023000 11.95622000 11.94927347 0.01134105 2065 1518583500 2018.02.14 04:45 11.93260000 11.92146000 11.92074000 11.95120000 11.94662456 0.01392956 2983 1518584400 2018.02.14 05:00 11.92146000 11.92740000 11.92146000 11.94910000 11.94479365 0.01503935 278 1518585300 2018.02.14 05:15 11.92740000 11.92760000 11.92420000 11.92970000 11.94315616 0.01580706 119 1518586200 2018.02.14 05:30 11.92750000 11.92810000 11.92570000 11.92916000 11.94172224 0.01590868 536 1518587100 2018.02.14 05:45 11.92810000 11.92070000 11.91961000 11.92910000 11.93972012 0.01660809 267 1518588000 2018.02.14 06:00 11.92100000 11.92260000 11.92090000 11.92600000 11.93808964 0.01668933 901 1518588900 2018.02.14 06:15 11.92260000 11.92670000 11.91944000 11.92670000 11.93700491 0.01612541 425 1518589800 2018.02.14 06:30 11.92660000 11.92288000 11.91957000 11.92710000 11.93565968 0.01571999 238 1518590700 2018.02.14 06:45 11.92271000 11.92270000 11.92128000 11.92410000 11.93442542 0.01489393 195 1518591600 2018.02.14 07:00 11.92280000 11.91530000 11.91408000 11.92280000 11.93260396 0.01453894 220 1518592500 2018.02.14 07:15 11.91540000 11.92780000 11.91510000 11.92820000 11.93214644 0.01350363 228 1518593400 2018.02.14 07:30 11.92760000 11.91640000 11.91397000 11.92940000 11.93064678 0.01242109 629 1518594300 2018.02.14 07:45 11.91638000 11.92950000 11.91550000 11.93860000 11.93053756 0.01219941 1045 1518595200 2018.02.14 08:00 11.92910000 11.91570000 11.91550000 11.93222000 11.92912446 0.01160101 577 1518596100 2018.02.14 08:15 11.91500000 11.91990000 11.91070000 11.92140000 11.92824594 0.01060501 171 1518597000 2018.02.14 08:30 11.91990000 11.90060000 11.90060000 11.92170000 11.92561299 0.01025392 495 1518597900 2018.02.14 08:45 11.90060000 11.89100000 11.87855000 11.90140000 11.92231652 0.01189298 953 1518598800 2018.02.14 09:00 11.89100000 11.86350000 11.85946000 11.89180000 11.91671494 0.01685514 1262 1518599700 2018.02.14 09:15 11.86350000 11.90045000 11.86060000 11.90045000 11.91516590 0.01627785 1402 1518600600 2018.02.14 09:30 11.90070000 11.88400000 11.87950000 11.90990000 11.91219772 0.01725159 2653 1518601500 2018.02.14 09:45 11.88400000 11.88870000 11.87990000 11.89330000 11.90995984 0.01810078 1326 1518602400 2018.02.14 10:00 11.88880000 11.87780000 11.87315000 11.89170000 11.90689700 0.01934842 2941 1518603300 2018.02.14 10:15 11.87780000 11.86770000 11.86080000 11.88015000 11.90316395 0.02110008 2210 1518604200 2018.02.14 10:30 11.86770000 11.85320000 11.84850000 11.87050000 11.89840548 0.02373644 2638 1518605100 2018.02.14 10:45 11.85321000 11.83770000 11.83740000 11.86160000 11.89262401 0.02766788 1516 1518606000 2018.02.14 11:00 11.83770000 11.84600000 11.83740000 11.85154000 11.88818362 0.02955393 2504 1518606900 2018.02.14 11:15 11.84590000 11.85720000 11.84452000 11.86210000 11.88523280 0.02962950 1345 1518607800 2018.02.14 11:30 11.85730000 11.85920000 11.85600000 11.87000000 11.88275349 0.02939989 1592 1518608700 2018.02.14 11:45 11.85920000 11.84550000 11.84540000 11.86810000 11.87920554 0.02968966 1121 1518609600 2018.02.14 12:00 11.84590000 11.84000000 11.84000000 11.85698000 11.87547168 0.03035164 2697 1518610500 2018.02.14 12:15 11.83970000 11.84560000 11.83447000 11.85010000 11.87262676 0.02907947 1465 1518611400 2018.02.14 12:30 11.84560000 11.81439000 11.78943000 11.85760000 11.86708040 0.03069018 2536 1518612300 2018.02.14 12:45 11.81428000 11.81640000 11.79310000 11.82085000 11.86225369 0.02984227 2017 1518613200 2018.02.14 13:00 11.81642000 11.80240000 11.80240000 11.83185000 11.85655334 0.03066050 2146 1518614100 2018.02.14 13:15 11.80220000 11.81490000 11.79680000 11.81560000 11.85258636 0.02884553 1393 1518615000 2018.02.14 13:30 11.81490000 11.81840000 11.81160000 11.82200000 11.84933051 0.02787150 1087 1518615900 2018.02.14 13:45 11.81800000 11.83660000 11.81470000 11.84060000 11.84811808 0.02641058 1214 1518616800 2018.02.14 14:00 11.83680000 11.83480000 11.82560000 11.84250000 11.84684969 0.02633342 1193 1518617700 2018.02.14 14:15 11.83480000 11.84810000 11.83240000 11.84870000 11.84696877 0.02346206 1158 1518618600 2018.02.14 14:30 11.84810000 11.83910000 11.83730000 11.84880000 11.84621936 0.02187211 991 1518619500 2018.02.14 14:45 11.83900000 11.83620000 11.83100000 11.84829000 11.84526514 0.01952892 1360 1518620400 2018.02.14 15:00 11.83620000 11.81710000 11.81260000 11.83630000 11.84258274 0.01812237 1728 1518621300 2018.02.14 15:15 11.81710000 11.83549000 11.81410000 11.83719000 11.84190725 0.01701434 2069 1518622200 2018.02.14 15:30 11.83529000 11.88635000 11.83259000 11.91389000 11.84613989 0.02109391 5912 1518623100 2018.02.14 15:45 11.88660000 11.88860000 11.88250000 11.92128000 11.85018371 0.02459044 5928 1518624000 2018.02.14 16:00 11.88890000 11.89210000 11.86230000 11.90360000 11.85417574 0.02788472 5976 1518624900 2018.02.14 16:15 11.89200000 11.88764000 11.88395000 11.91458000 11.85736281 0.03024643 3812 1518625800 2018.02.14 16:30 11.88780000 11.88251000 11.87013000 11.89370000 11.85975778 0.03186719 5636 1518626700 2018.02.14 16:45 11.88246000 11.88270000 11.85680000 11.88610000 11.86194275 0.03311648 4308 1518627600 2018.02.14 17:00 11.88270000 11.83194000 11.80280000 11.88270000 11.85908535 0.03212802 5300 1518628500 2018.02.14 17:15 11.83212000 11.83050000 11.80693000 11.84810000 11.85636293 0.03152243 3504 1518629400 2018.02.14 17:30 11.83050000 11.77958000 11.77402000 11.83500000 11.84905027 0.03254884 5892 1518630300 2018.02.14 17:45 11.77983000 11.76850000 11.76740000 11.79800000 11.84137882 0.03550915 5023 1518631200 2018.02.14 18:00 11.76720000 11.74854000 11.74350000 11.78020000 11.83253703 0.04042280 4294 1518632100 2018.02.14 18:15 11.74831000 11.74460000 11.73520000 11.75330000 11.82416207 0.04590829 4125 1518633000 2018.02.14 18:30 11.74440000 11.71830000 11.71377000 11.74535000 11.81407997 0.05361695 2447 1518633900 2018.02.14 18:45 11.71830000 11.74620000 11.71830000 11.76250000 11.80761521 0.05711431 2279 1518634800 2018.02.14 19:00 11.74620000 11.73510000 11.73430000 11.75480000 11.80070900 0.06087848 1185 1518635700 2018.02.14 19:15 11.73510000 11.72400000 11.72160000 11.74190000 11.79340338 0.06428111 1994 1518636600 2018.02.14 19:30 11.72410000 11.71400000 11.71376000 11.72500000 11.78584115 0.06792091 1259 1518637500 2018.02.14 19:45 11.71410000 11.70522000 11.69960000 11.71410000 11.77816295 0.07143100 1603 1518638400 2018.02.14 20:00 11.70521000 11.69490000 11.69070000 11.70896000 11.77023314 0.07550211 850 1518639300 2018.02.14 20:15 11.69500000 11.68080000 11.67391000 11.69500000 11.76171570 0.07904113 1646 1518640200 2018.02.14 20:30 11.68090000 11.68510000 11.68000000 11.69258000 11.75441897 0.07772523 1711 1518641100 2018.02.14 20:45 11.68500000 11.68090000 11.67260000 11.68500000 11.74741716 0.07504419 1273 1518642000 2018.02.14 21:00 11.68100000 11.67880000 11.67190000 11.68260000 11.74088219 0.07053483 745 1518642900 2018.02.14 21:15 11.67540000 11.69590000 11.67520000 11.69680000 11.73659818 0.06375820 808 1518643800 2018.02.14 21:30 11.69590000 11.68500000 11.68070000 11.70990000 11.73168406 0.05618881 836 1518644700 2018.02.14 21:45 11.68500000 11.68260000 11.67170000 11.69110000 11.72700939 0.04594522 1204 1518645600 2018.02.14 22:00 11.68240000 11.68340000 11.67470000 11.68420000 11.72285612 0.04008810 972 1518646500 2018.02.14 22:15 11.68350000 11.68370000 11.67060000 11.68470000 11.71912696 0.03217889 1256 1518647400 2018.02.14 22:30 11.68370000 11.67870000 11.66047000 11.68420000 11.71527677 0.02921817 1844 1518648300 2018.02.14 22:45 11.67860000 11.66199000 11.64990000 11.73080000 11.71020184 0.02718125 2975 1518649200 2018.02.14 23:00 11.66199000 11.70750000 11.66177000 11.72745000 11.70994453 0.02569375 1707 1518650100 2018.02.14 23:15 11.70630000 11.71258000 11.70612000 11.72490000 11.71019552 0.02463044 414 1518651000 2018.02.14 23:30 11.71300000 11.70890000 11.70550000 11.71880000 11.71007214 0.02450066 699 1518651900 2018.02.14 23:45 11.70880000 11.71210000 11.70480000 11.71730000 11.71026527 0.02325661 374 1518652800 2018.02.15 00:00 11.70790000 11.70150000 11.61628000 11.71210000 11.70943048 0.02207290 108 1518653700 2018.02.15 00:15 11.70150000 11.70370000 11.69720000 11.70790000 11.70888472 0.02145826 101 1518654600 2018.02.15 00:30 11.70370000 11.70630000 11.70228000 11.70920000 11.70863856 0.02124774 171 1518655500 2018.02.15 00:45 11.70630000 11.70660000 11.70480000 11.70780000 11.70844441 0.02109218 91 1518656400 2018.02.15 01:00 11.70670000 11.70460000 11.70370000 11.71230000 11.70807828 0.02062269 318 1518657300 2018.02.15 01:15 11.70460000 11.70350000 11.69980000 11.70760000 11.70764225 0.01942159 557 1518658200 2018.02.15 01:30 11.70350000 11.70781000 11.70000000 11.70781000 11.70765823 0.01876664 770 1518659100 2018.02.15 01:45 11.70791000 11.71760000 11.70791000 11.71990000 11.70860506 0.01849716 569 1518660000 2018.02.15 02:00 11.71760000 11.71720000 11.71190000 11.71980000 11.70942363 0.01782469 1090 1518660900 2018.02.15 02:15 11.71730000 11.71460000 11.71230000 11.72050000 11.70991661 0.01787331 914 1518661800 2018.02.15 02:30 11.71450000 11.70882000 11.70882000 11.72260000 11.70981218 0.01693106 849 1518662700 2018.02.15 02:45 11.70863000 11.70910000 11.70749000 11.71020000 11.70974435 0.01576943 128 1518663600 2018.02.15 03:00 11.70940000 11.71512000 11.70890000 11.71850000 11.71025632 0.01488167 452 1518664500 2018.02.15 03:15 11.71520000 11.70069000 11.70002000 11.71521000 11.70934524 0.01348818 745 1518665400 2018.02.15 03:30 11.70073000 11.70640000 11.70070000 11.71060000 11.70906474 0.01156701 703 1518666300 2018.02.15 03:45 11.70680000 11.70610000 11.70280000 11.71057000 11.70878238 0.00481816 746 1518667200 2018.02.15 04:00 11.70620000 11.71728000 11.70600000 11.72597000 11.70959168 0.00519665 861 1518668100 2018.02.15 04:15 11.71706000 11.71704000 11.71657000 11.72504000 11.71030104 0.00550666 230 1518669000 2018.02.15 04:30 11.71697000 11.71680000 11.71539000 11.72464000 11.71091999 0.00579092 539 1518669900 2018.02.15 04:45 11.71690000 11.72430000 11.71180000 11.72559000 11.71219428 0.00676314 816 1518670800 2018.02.15 05:00 11.72420000 11.72721000 11.72390000 11.72776000 11.71362435 0.00743074 450 1518671700 2018.02.15 05:15 11.72721000 11.72536000 11.72301000 11.72934000 11.71474203 0.00778900 465 1518672600 2018.02.15 05:30 11.72536000 11.72562000 11.72292000 11.72916000 11.71577803 0.00815396 1076 1518673500 2018.02.15 05:45 11.72562000 11.72351000 11.72297000 11.72727000 11.71651440 0.00823332 583 1518674400 2018.02.15 06:00 11.72353000 11.72289000 11.72261000 11.72680000 11.71712160 0.00803170 287 1518675300 2018.02.15 06:15 11.72289000 11.72257000 11.72257000 11.72827000 11.71764050 0.00760499 404 1518676200 2018.02.15 06:30 11.72257000 11.72290000 11.72214000 11.72470000 11.71814140 0.00743129 264 1518677100 2018.02.15 06:45 11.72280000 11.70696000 11.70683000 11.72838000 11.71707651 0.00769082 558 1518678000 2018.02.15 07:00 11.70685000 11.69969000 11.68162000 11.72710000 11.71542065 0.00850139 1402 1518678900 2018.02.15 07:15 11.69980000 11.70345000 11.69670000 11.70790000 11.71428059 0.00894157 430 1518679800 2018.02.15 07:30 11.70373000 11.74160000 11.70307000 11.74200000 11.71688244 0.01047876 923 1518680700 2018.02.15 07:45 11.74150000 11.73120000 11.72814000 11.74240000 11.71824601 0.01078373 802 1518681600 2018.02.15 08:00 11.73120000 11.72090000 11.71840000 11.73581000 11.71849877 0.01078323 376 1518682500 2018.02.15 08:15 11.72100000 11.72850000 11.71960000 11.72909000 11.71945127 0.01021739 229 1518683400 2018.02.15 08:30 11.72840000 11.72600000 11.72120000 11.72880000 11.72007496 0.00985448 415 1518684300 2018.02.15 08:45 11.72640000 11.73820000 11.72590000 11.74780000 11.72180116 0.00998818 2497 1518685200 2018.02.15 09:00 11.73820000 11.72500000 11.72020000 11.74240000 11.72210581 0.00994633 3841 1518686100 2018.02.15 09:15 11.72510000 11.66060000 11.65250000 11.72550000 11.71624811 0.01710230 4014 1518687000 2018.02.15 09:30 11.66010000 11.65830000 11.65530000 11.67410000 11.71072924 0.02227640 3709 1518687900 2018.02.15 09:45 11.65820000 11.65628000 11.64880000 11.67010000 11.70554360 0.02625266 3155 1518688800 2018.02.15 10:00 11.65628000 11.67490000 11.65364000 11.68280000 11.70262516 0.02741208 3549 1518689700 2018.02.15 10:15 11.67540000 11.65850000 11.65790000 11.67870000 11.69842277 0.02967391 1981 1518690600 2018.02.15 10:30 11.65850000 11.66275000 11.65560000 11.66880000 11.69502536 0.03095512 2182 1518691500 2018.02.15 10:45 11.66300000 11.66205000 11.65530000 11.67740000 11.69188485 0.03194411 2534 1518692400 2018.02.15 11:00 11.66200000 11.65990000 11.65740000 11.67156000 11.68883867 0.03271273 1473 1518693300 2018.02.15 11:15 11.65990000 11.64150000 11.63540000 11.66050000 11.68433023 0.03452211 1271 1518694200 2018.02.15 11:30 11.64160000 11.62200000 11.61700000 11.64280000 11.67839402 0.03743403 1886 1518695100 2018.02.15 11:45 11.62200000 11.60980000 11.60530000 11.62880000 11.67186125 0.04138135 1861 1518696000 2018.02.15 12:00 11.60980000 11.61090000 11.59937000 11.62090000 11.66605542 0.04453389 1572 1518696900 2018.02.15 12:15 11.61090000 11.61217000 11.60460000 11.62220000 11.66092347 0.04666062 1332 1518697800 2018.02.15 12:30 11.61222000 11.62665000 11.61150000 11.62840000 11.65765933 0.04445091 1687 1518698700 2018.02.15 12:45 11.62670000 11.64240000 11.62550000 11.65900000 11.65620606 0.04171534 2512 1518699600 2018.02.15 13:00 11.64250000 11.65430000 11.63454000 11.65620000 11.65602453 0.03915423 1866 1518700500 2018.02.15 13:15 11.65430000 11.66900000 11.65370000 11.67350000 11.65726029 0.03569451 1850 1518701400 2018.02.15 13:30 11.66910000 11.66790000 11.66189000 11.68040000 11.65827360 0.03236944 2489 1518702300 2018.02.15 13:45 11.66760000 11.67300000 11.66720000 11.68850000 11.65967611 0.02752579 1882 1518703200 2018.02.15 14:00 11.67410000 11.66350000 11.65214000 11.68116000 11.66004029 0.02350990 2113 1518704100 2018.02.15 14:15 11.66350000 11.67620000 11.65660000 11.68190000 11.66157931 0.02446879 2296 1518705000 2018.02.15 14:30 11.67529000 11.66417000 11.66010000 11.67935000 11.66182604 0.02457845 1658 1518705900 2018.02.15 14:45 11.66380000 11.67710000 11.66110000 11.67740000 11.66328071 0.02542785 1514 1518706800 2018.02.15 15:00 11.67700000 11.65380000 11.64700000 11.68130000 11.66237778 0.02493666 2207 1518707700 2018.02.15 15:15 11.65380000 11.67489000 11.64860000 11.67660000 11.66356942 0.02563153 2399 1518708600 2018.02.15 15:30 11.67489000 11.66780000 11.65450000 11.67520000 11.66397233 0.02584112 3617 1518709500 2018.02.15 15:45 11.66770000 11.67200000 11.66030000 11.67930000 11.66473687 0.02626348 3983 1518710400 2018.02.15 16:00 11.67220000 11.67150000 11.66900000 11.69050000 11.66538098 0.02659001 2857 1518711300 2018.02.15 16:15 11.67140000 11.65620000 11.65050000 11.67200000 11.66450660 0.02573525 3323 1518712200 2018.02.15 16:30 11.65620000 11.64985000 11.64650000 11.67840000 11.66311074 0.02360409 4283 1518713100 2018.02.15 16:45 11.65008000 11.62920000 11.62560000 11.65138000 11.65988114 0.02084793 4022 1518714000 2018.02.15 17:00 11.62918000 11.65920000 11.62130000 11.67041000 11.65981627 0.01773323 4039 1518714900 2018.02.15 17:15 11.65930000 11.61987000 11.61167000 11.66390000 11.65601186 0.01687137 3514 1518715800 2018.02.15 17:30 11.62096000 11.63810000 11.61260000 11.63875000 11.65430597 0.01645237 3104 1518716700 2018.02.15 17:45 11.63800000 11.65319000 11.61280000 11.65319000 11.65419969 0.01627202 4446 1518717600 2018.02.15 18:00 11.65270000 11.63750000 11.62827000 11.66255000 11.65260924 0.01719192 6048 1518718500 2018.02.15 18:15 11.63750000 11.64390000 11.63730000 11.65820000 11.65177979 0.01716477 3036 1518719400 2018.02.15 18:30 11.64429000 11.65580000 11.62159000 11.65710000 11.65216267 0.01669482 1210 1518720300 2018.02.15 18:45 11.65630000 11.66180000 11.64940000 11.66540000 11.65308051 0.01596679 979 1518721200 2018.02.15 19:00 11.66130000 11.67300000 11.65470000 11.67350000 11.65497760 0.01609386 1478 1518722100 2018.02.15 19:15 11.67310000 11.67864000 11.66160000 11.69790000 11.65723117 0.01615589 1635 1518723000 2018.02.15 19:30 11.67863000 11.66330000 11.65870000 11.68431000 11.65780915 0.01616300 1746 1518723900 2018.02.15 19:45 11.66340000 11.66982000 11.66330000 11.68154000 11.65895304 0.01594445 1701 1518724800 2018.02.15 20:00 11.66980000 11.66370000 11.65290000 11.67328000 11.65940513 0.01600088 2935 1518725700 2018.02.15 20:15 11.66390000 11.65780000 11.64860000 11.66530000 11.65925226 0.01559434 1374 1518726600 2018.02.15 20:30 11.65780000 11.65300000 11.64490000 11.66540000 11.65865681 0.01540175 832 1518727500 2018.02.15 20:45 11.65290000 11.63690000 11.63580000 11.65500000 11.65658473 0.01534188 2183 1518728400 2018.02.15 21:00 11.63710000 11.63160000 11.61680000 11.63734000 11.65420523 0.01541069 1951 1518729300 2018.02.15 21:15 11.63150000 11.62080000 11.61960000 11.63480000 11.65102378 0.01659778 944 1518730200 2018.02.15 21:30 11.62060000 11.64313000 11.61630000 11.64490000 11.65027199 0.01663808 1192 1518731100 2018.02.15 21:45 11.64411000 11.63076000 11.62629000 11.64510000 11.64841371 0.01657047 1093 1518732000 2018.02.15 22:00 11.63070000 11.63453000 11.62007000 11.63577000 11.64709145 0.01673319 1457 1518732900 2018.02.15 22:15 11.63470000 11.62965000 11.62859000 11.63549000 11.64543036 0.01633241 884 1518733800 2018.02.15 22:30 11.62967000 11.63129000 11.62965000 11.63292000 11.64408366 0.01685689 837 1518734700 2018.02.15 22:45 11.63129000 11.63310000 11.62436000 11.63514000 11.64303760 0.01715471 2147 1518735600 2018.02.15 23:00 11.63320000 11.63633000 11.63000000 11.63980000 11.64239878 0.01735040 1135 1518736500 2018.02.15 23:15 11.63620000 11.62960000 11.62490000 11.63648000 11.64117985 0.01792074 327 1518737400 2018.02.15 23:30 11.62943000 11.61550000 11.61050000 11.62943000 11.63873415 0.01914939 1185 1518738300 2018.02.15 23:45 11.61670000 11.60980000 11.60710000 11.61670000 11.63597851 0.02020320 545 1518739200 2018.02.16 00:00 11.61690000 11.61260000 11.61000000 11.61690000 11.63375199 0.01964158 9 1518740100 2018.02.16 00:15 11.61240000 11.61270000 11.61240000 11.61270000 11.63174704 0.01787228 2 1518741000 2018.02.16 00:30 11.61270000 11.61270000 11.61220000 11.61270000 11.62993303 0.01722144 22 1518741900 2018.02.16 00:45 11.61340000 11.61620000 11.61340000 11.61640000 11.62862513 0.01516160 23 1518742800 2018.02.16 01:00 11.61620000 11.61810000 11.61230000 11.61910000 11.62762273 0.01320086 30 1518743700 2018.02.16 01:15 11.61810000 11.61307000 11.61230000 11.62180000 11.62623676 0.01170169 481 1518744600 2018.02.16 01:30 11.61230000 11.61430000 11.61230000 11.62140000 11.62509992 0.01023472 1083 1518745500 2018.02.16 01:45 11.61440000 11.61990000 11.61360000 11.62060000 11.62460469 0.00987852 1554 1518746400 2018.02.16 02:00 11.62000000 11.61860000 11.61660000 11.62190000 11.62403282 0.00974747 644 1518747300 2018.02.16 02:15 11.61850000 11.61990000 11.61810000 11.62150000 11.62363922 0.00971402 659 1518748200 2018.02.16 02:30 11.61980000 11.62230000 11.61870000 11.62290000 11.62351167 0.00865677 387 1518749100 2018.02.16 02:45 11.62240000 11.61680000 11.60490000 11.62340000 11.62287246 0.00845985 878 1518750000 2018.02.16 03:00 11.61680000 11.61830000 11.61150000 11.61990000 11.62243699 0.00797117 785 1518750900 2018.02.16 03:15 11.61820000 11.60880000 11.60750000 11.61921000 11.62113823 0.00793609 1078 1518751800 2018.02.16 03:30 11.60890000 11.61400000 11.60830000 11.62000000 11.62045840 0.00753314 1233 1518752700 2018.02.16 03:45 11.61410000 11.61370000 11.61230000 11.61760000 11.61981474 0.00687093 512 1518753600 2018.02.16 04:00 11.61390000 11.61470000 11.61280000 11.61870000 11.61932762 0.00561047 711 1518754500 2018.02.16 04:15 11.61480000 11.60170000 11.60080000 11.61600000 11.61764880 0.00538174 1068 1518755400 2018.02.16 04:30 11.60170000 11.60265000 11.59581000 11.60295000 11.61622035 0.00563149 885 1518756300 2018.02.16 04:45 11.60234000 11.59997000 11.59994000 11.60446000 11.61467269 0.00608149 294 1518757200 2018.02.16 05:00 11.60003000 11.60067000 11.59831000 11.60122000 11.61333910 0.00661553 456 1518758100 2018.02.16 05:15 11.60062000 11.60480000 11.60062000 11.60599000 11.61252586 0.00683970 410 1518759000 2018.02.16 05:30 11.60480000 11.60340000 11.60250000 11.61080000 11.61165673 0.00713772 697 1518759900 2018.02.16 05:45 11.60340000 11.59920000 11.59920000 11.60390000 11.61047037 0.00762229 832 1518760800 2018.02.16 06:00 11.59920000 11.58189000 11.57949000 11.60141000 11.60774843 0.00988886 1379 1518761700 2018.02.16 06:15 11.58189000 11.58090000 11.57950000 11.58490000 11.60519144 0.01180424 1039 1518762600 2018.02.16 06:30 11.58100000 11.56944000 11.56921000 11.58813000 11.60178654 0.01460638 837 1518763500 2018.02.16 06:45 11.56944000 11.56396000 11.55908000 11.58450000 11.59818401 0.01698967 1355 1518764400 2018.02.16 07:00 11.56396000 11.57600000 11.56060000 11.57620000 11.59607125 0.01753041 491 1518765300 2018.02.16 07:15 11.57610000 11.57111000 11.57080000 11.58064000 11.59369399 0.01805324 617 1518766200 2018.02.16 07:30 11.57111000 11.57381000 11.57108000 11.58115000 11.59180027 0.01778476 372 1518767100 2018.02.16 07:45 11.57381000 11.57407000 11.57151000 11.57437000 11.59011168 0.01760331 160 1518768000 2018.02.16 08:00 11.57407000 11.57990000 11.57380000 11.58810000 11.58913914 0.01671711 819 1518768900 2018.02.16 08:15 11.58000000 11.58280000 11.57720000 11.58330000 11.58853541 0.01625026 396 1518769800 2018.02.16 08:30 11.58286000 11.58320000 11.57890000 11.58440000 11.58802727 0.01528706 437 1518770700 2018.02.16 08:45 11.58320000 11.59400000 11.58320000 11.60140000 11.58859611 0.01424718 841 1518771600 2018.02.16 09:00 11.59400000 11.58820000 11.58050000 11.59570000 11.58855838 0.01299111 1372 1518772500 2018.02.16 09:15 11.58810000 11.59200000 11.58400000 11.60083000 11.58888615 0.01274543 962 1518773400 2018.02.16 09:30 11.59200000 11.58440000 11.58320000 11.59940000 11.58845890 0.01228824 1476 1518774300 2018.02.16 09:45 11.58420000 11.61220000 11.58330000 11.61690000 11.59071996 0.01377335 1629 1518775200 2018.02.16 10:00 11.61220000 11.60467000 11.59654000 11.62510000 11.59204853 0.01444986 2039 1518776100 2018.02.16 10:15 11.60450000 11.60420000 11.59890000 11.61525000 11.59320582 0.01494877 1247 1518777000 2018.02.16 10:30 11.60450000 11.59370000 11.58655000 11.61560000 11.59325288 0.01479902 1691 1518777900 2018.02.16 10:45 11.59370000 11.58420000 11.57230000 11.59650000 11.59239070 0.01440109 1085 1518778800 2018.02.16 11:00 11.58400000 11.59090000 11.57290000 11.59090000 11.59224873 0.01414082 1376 1518779700 2018.02.16 11:15 11.59110000 11.58999000 11.58840000 11.60130000 11.59203361 0.01381956 1133 1518780600 2018.02.16 11:30 11.58967000 11.59990000 11.58620000 11.60170000 11.59278279 0.01328208 856 1518781500 2018.02.16 11:45 11.60001000 11.61350000 11.59560000 11.61350000 11.59475586 0.01313929 1801 1518782400 2018.02.16 12:00 11.61350000 11.60770000 11.60236000 11.61530000 11.59598864 0.01317804 1730 1518783300 2018.02.16 12:15 11.60770000 11.61510000 11.60630000 11.62111000 11.59780877 0.01317694 1489 1518784200 2018.02.16 12:30 11.61510000 11.61670000 11.60340000 11.62525000 11.59960793 0.01319030 2001 1518785100 2018.02.16 12:45 11.61670000 11.64485000 11.60870000 11.64520000 11.60391670 0.01632826 1871 1518786000 2018.02.16 13:00 11.64475000 11.62320000 11.61970000 11.64980000 11.60575320 0.01641513 2007 1518786900 2018.02.16 13:15 11.62196000 11.63500000 11.62164000 11.64700000 11.60853861 0.01743771 1380 1518787800 2018.02.16 13:30 11.63510000 11.63040000 11.62640000 11.63845000 11.61062065 0.01760034 1435 1518788700 2018.02.16 13:45 11.63040000 11.64390000 11.62790000 11.64750000 11.61379011 0.01932177 1282 1518789600 2018.02.16 14:00 11.64410000 11.66330000 11.64380000 11.66550000 11.61850534 0.02230782 1558 1518790500 2018.02.16 14:15 11.66335000 11.66770000 11.65540000 11.67970000 11.62319055 0.02502726 2309 1518791400 2018.02.16 14:30 11.66780000 11.65220000 11.64370000 11.66850000 11.62595335 0.02490616 1738 1518792300 2018.02.16 14:45 11.65230000 11.65950000 11.65180000 11.67080000 11.62914827 0.02650286 1554 1518793200 2018.02.16 15:00 11.65940000 11.66175000 11.65222000 11.67010000 11.63225320 0.02759899 2727 1518794100 2018.02.16 15:15 11.66180000 11.65729000 11.65290000 11.66602000 11.63463765 0.02796184 2937 1518795000 2018.02.16 15:30 11.65739000 11.68620000 11.65739000 11.68670000 11.63954835 0.02965490 2507 1518795900 2018.02.16 15:45 11.68670000 11.67230000 11.66726000 11.68740000 11.64266756 0.02842869 2836 1518796800 2018.02.16 16:00 11.67220000 11.67610000 11.67020000 11.68670000 11.64585160 0.02742133 2716 1518797700 2018.02.16 16:15 11.67630000 11.67440000 11.66200000 11.67940000 11.64857050 0.02546385 3034 1518798600 2018.02.16 16:30 11.67440000 11.66720000 11.64490000 11.67510000 11.65034473 0.02347385 4916 1518799500 2018.02.16 16:45 11.66710000 11.63315000 11.62150000 11.66830000 11.64870714 0.02230483 3118 1518800400 2018.02.16 17:00 11.63358000 11.64530000 11.62990000 11.65750000 11.64838265 0.02039067 3143 1518801300 2018.02.16 17:15 11.64530000 11.61788000 11.61170000 11.64540000 11.64547764 0.02080809 2892 1518802200 2018.02.16 17:30 11.61823000 11.61600000 11.60428000 11.61935000 11.64267024 0.02181841 2053 1518803100 2018.02.16 17:45 11.61610000 11.61990000 11.60570000 11.62840000 11.64050165 0.02321211 3453 1518804000 2018.02.16 18:00 11.62010000 11.60452000 11.60350000 11.62220000 11.63707482 0.02568898 2267 1518804900 2018.02.16 18:15 11.60450000 11.59530000 11.58950000 11.60540000 11.63309627 0.02904267 2034 1518805800 2018.02.16 18:30 11.59520000 11.61780000 11.59370000 11.62585000 11.63163948 0.02993715 877 1518806700 2018.02.16 18:45 11.61770000 11.61520000 11.61100000 11.61830000 11.63007382 0.03077313 1738 1518807600 2018.02.16 19:00 11.61520000 11.62190000 11.61430000 11.63795000 11.62929536 0.03026519 1909 1518808500 2018.02.16 19:15 11.62170000 11.60565000 11.59920000 11.62820000 11.62704342 0.03038703 1994 1518809400 2018.02.16 19:30 11.60565000 11.60460000 11.59213000 11.61050000 11.62490595 0.03109017 1517 1518810300 2018.02.16 19:45 11.60470000 11.58060000 11.57420000 11.62390000 11.62068634 0.03311385 2741 1518811200 2018.02.16 20:00 11.58015000 11.57850000 11.56238000 11.58488000 11.61666859 0.03446854 1629 1518812100 2018.02.16 20:15 11.57850000 11.60270000 11.57810000 11.60540000 11.61533825 0.03382235 1989 1518813000 2018.02.16 20:30 11.60280000 11.61650000 11.59390000 11.61770000 11.61544889 0.02985306 2140 1518813900 2018.02.16 20:45 11.61640000 11.63400000 11.61600000 11.64210000 11.61721566 0.02700082 1801 1518814800 2018.02.16 21:00 11.63360000 11.63002000 11.61180000 11.63632000 11.61843512 0.02368274 1086 1518815700 2018.02.16 21:15 11.62986000 11.63960000 11.60995000 11.64510000 11.62045083 0.02086244 1263 1518816600 2018.02.16 21:30 11.63960000 11.64590000 11.63340000 11.64680000 11.62287456 0.01961079 1373 1518817500 2018.02.16 21:45 11.64580000 11.63670000 11.63590000 11.65230000 11.62419127 0.02018836 1890 1518818400 2018.02.16 22:00 11.63680000 11.63520000 11.63136000 11.64005000 11.62523972 0.02024318 1315 1518819300 2018.02.16 22:15 11.63530000 11.63100000 11.63049000 11.63710000 11.62578832 0.02045825 1045 1518820200 2018.02.16 22:30 11.63130000 11.63800000 11.62930000 11.64132000 11.62695133 0.02100999 1725 1518821100 2018.02.16 22:45 11.63790000 11.63360000 11.62841000 11.63800000 11.62758454 0.02127015 1735 1518822000 2018.02.16 23:00 11.63360000 11.63249000 11.62869000 11.63566000 11.62805173 0.02084587 713 1518822900 2018.02.16 23:15 11.63267000 11.63060000 11.62899000 11.63267000 11.62829442 0.01960782 62 1518823800 2018.02.16 23:30 11.63080000 11.63090000 11.62987000 11.63330000 11.62854257 0.01955490 433 1518824700 2018.02.16 23:45 11.63090000 11.60989000 11.60709000 11.63644000 11.62676613 0.01924855 442 1518998400 2018.02.19 00:00 11.55780000 11.56980000 11.55780000 11.56980000 11.62134079 0.02191203 2 1518999300 2018.02.19 00:15 11.56880000 11.61457000 11.56130000 11.61457000 11.62069595 0.02164473 98 1519000200 2018.02.19 00:30 11.57070000 11.62168000 11.56960000 11.62168000 11.62078967 0.02134510 328 1519001100 2018.02.19 00:45 11.62176000 11.59640000 11.56790000 11.62193000 11.61846684 0.02031842 100 1519002000 2018.02.19 01:00 11.59680000 11.61080000 11.58740000 11.62711000 11.61773667 0.01852264 1036 1519002900 2018.02.19 01:15 11.61080000 11.59970000 11.59670000 11.64310000 11.61601889 0.01919967 1878 1519003800 2018.02.19 01:30 11.59970000 11.61300000 11.59240000 11.63780000 11.61573138 0.01931299 1348 1519004700 2018.02.19 01:45 11.61290000 11.62080000 11.60740000 11.63970000 11.61621410 0.01875470 658 1519005600 2018.02.19 02:00 11.62080000 11.62170000 11.61380000 11.62640000 11.61673657 0.01839405 1021 1519006500 2018.02.19 02:15 11.62170000 11.62600000 11.62020000 11.62620000 11.61761880 0.01760291 1197 1519007400 2018.02.19 02:30 11.62630000 11.62040000 11.62010000 11.62630000 11.61788368 0.01640872 1239 1519008300 2018.02.19 02:45 11.62040000 11.63590000 11.62000000 11.63590000 11.61959952 0.01627124 693 1519009200 2018.02.19 03:00 11.63640000 11.63438000 11.62920000 11.63640000 11.62100718 0.01629548 564 1519010100 2018.02.19 03:15 11.63438000 11.64573000 11.63385000 11.64737000 11.62336174 0.01731776 368 1519011000 2018.02.19 03:30 11.64530000 11.64240000 11.63580000 11.64728000 11.62517490 0.01791214 839 1519011900 2018.02.19 03:45 11.64240000 11.63660000 11.63625000 11.64240000 11.62626301 0.01829680 465 1519012800 2018.02.19 04:00 11.63660000 11.63640000 11.63513000 11.63857000 11.62722844 0.01868938 172 1519013700 2018.02.19 04:15 11.63640000 11.63431000 11.62978000 11.64780000 11.62790287 0.01897357 1525 1519014600 2018.02.19 04:30 11.63430000 11.63397000 11.63102000 11.63674000 11.62848069 0.01922090 498 1519015500 2018.02.19 04:45 11.63372000 11.63349000 11.62945000 11.63879000 11.62895777 0.01895904 443 1519016400 2018.02.19 05:00 11.63384000 11.63464000 11.62945000 11.63767000 11.62949893 0.01378250 868 1519017300 2018.02.19 05:15 11.63464000 11.63277000 11.62993000 11.63586000 11.62981046 0.01346406 872 1519018200 2018.02.19 05:30 11.63277000 11.63454000 11.63247000 11.63514000 11.63026090 0.01347783 316 1519019100 2018.02.19 05:45 11.63468000 11.63485000 11.63435000 11.63545000 11.63069795 0.01125015 150 1519020000 2018.02.19 06:00 11.63523000 11.63496000 11.63331000 11.63534000 11.63110386 0.01039922 161 1519020900 2018.02.19 06:15 11.63496000 11.63595000 11.63436000 11.63610000 11.63156540 0.00769837 112 1519021800 2018.02.19 06:30 11.63605000 11.64250000 11.63421000 11.64300000 11.63260679 0.00669523 248 1519022700 2018.02.19 06:45 11.64250000 11.64600000 11.64220000 11.64620000 11.63388233 0.00653199 233 1519023600 2018.02.19 07:00 11.64600000 11.64560000 11.64550000 11.64680000 11.63499830 0.00620285 156 1519024500 2018.02.19 07:15 11.64560000 11.64590000 11.64410000 11.64600000 11.63603656 0.00609563 429 1519025400 2018.02.19 07:30 11.64590000 11.65500000 11.64510000 11.65500000 11.63784260 0.00601765 978 1519026300 2018.02.19 07:45 11.65500000 11.66220000 11.64983000 11.66485000 11.64016235 0.00778149 1354 1519027200 2018.02.19 08:00 11.66230000 11.65870000 11.65410000 11.66680000 11.64192784 0.00866440 1256 1519028100 2018.02.19 08:15 11.65860000 11.65850000 11.65120000 11.66670000 11.64350614 0.00951093 1506 1519029000 2018.02.19 08:30 11.65840000 11.65900000 11.65280000 11.65950000 11.64498175 0.01032854 436 1519029900 2018.02.19 08:45 11.65870000 11.65158000 11.65103000 11.66210000 11.64561015 0.01037044 889 1519030800 2018.02.19 09:00 11.65158000 11.64660000 11.63843000 11.65466000 11.64570443 0.01018116 1643 1519031700 2018.02.19 09:15 11.64650000 11.67830000 11.64600000 11.68210000 11.64880877 0.01251088 1630 1519032600 2018.02.19 09:30 11.67830000 11.66110000 11.65760000 11.67830000 11.64997936 0.01253976 1788 1519033500 2018.02.19 09:45 11.66120000 11.65590000 11.64550000 11.66440000 11.65054323 0.01212975 1332 1519034400 2018.02.19 10:00 11.65590000 11.65710000 11.65180000 11.66290000 11.65116768 0.01174254 1965 1519035300 2018.02.19 10:15 11.65710000 11.66400000 11.65610000 11.67500000 11.65238981 0.01140564 1511 1519036200 2018.02.19 10:30 11.66420000 11.67155000 11.65947000 11.67660000 11.65421459 0.01151742 1684 1519037100 2018.02.19 10:45 11.67150000 11.66300000 11.65770000 11.67540000 11.65505130 0.01084875 1260 1519038000 2018.02.19 11:00 11.66330000 11.66300000 11.66240000 11.68560000 11.65580831 0.00998480 2030 1519038900 2018.02.19 11:15 11.66300000 11.65590000 11.65070000 11.66650000 11.65581705 0.00894187 1451 1519039800 2018.02.19 11:30 11.65590000 11.63920000 11.63762000 11.65610000 11.65423447 0.00953147 1129 1519040700 2018.02.19 11:45 11.63930000 11.64820000 11.63920000 11.65400000 11.65365976 0.00963366 1257 1519041600 2018.02.19 12:00 11.64771000 11.65860000 11.64767000 11.66780000 11.65413026 0.00933974 1120 1519042500 2018.02.19 12:15 11.65850000 11.64990000 11.64420000 11.66430000 11.65372738 0.00937611 1156 1519043400 2018.02.19 12:30 11.64995000 11.61820000 11.61640000 11.65060000 11.65034382 0.01333968 1360 1519044300 2018.02.19 12:45 11.61820000 11.63480000 11.60840000 11.63760000 11.64886345 0.01406980 1269 1519045200 2018.02.19 13:00 11.63480000 11.64670000 11.63410000 11.64680000 11.64865741 0.01398349 478 1519046100 2018.02.19 13:15 11.64660000 11.65290000 11.64530000 11.65950000 11.64906147 0.01369746 1209 1519047000 2018.02.19 13:30 11.65310000 11.64600000 11.63810000 11.65590000 11.64876990 0.01362373 1105 1519047900 2018.02.19 13:45 11.64590000 11.65350000 11.64290000 11.65530000 11.64922038 0.01351004 985 1519048800 2018.02.19 14:00 11.65340000 11.64917000 11.64120000 11.65500000 11.64921559 0.01349880 1620 1519049700 2018.02.19 14:15 11.64917000 11.65410000 11.64590000 11.66060000 11.64968077 0.01177327 638 1519050600 2018.02.19 14:30 11.65420000 11.65535000 11.65290000 11.66510000 11.65022069 0.01147355 1102 1519051500 2018.02.19 14:45 11.65545000 11.65684000 11.64670000 11.66585000 11.65085110 0.01142365 1875 1519052400 2018.02.19 15:00 11.65674000 11.65110000 11.64684000 11.66290000 11.65087481 0.01133647 1520 1519053300 2018.02.19 15:15 11.65110000 11.65230000 11.64420000 11.65597000 11.65101054 0.01095371 1411 1519054200 2018.02.19 15:30 11.65230000 11.65450000 11.64220000 11.65650000 11.65134287 0.01000864 2393 1519055100 2018.02.19 15:45 11.65290000 11.66430000 11.65000000 11.66655000 11.65257688 0.01029792 1622 1519056000 2018.02.19 16:00 11.66435000 11.66330000 11.65720000 11.66870000 11.65359813 0.01059123 2081 1519056900 2018.02.19 16:15 11.66350000 11.67270000 11.66310000 11.67911000 11.65541736 0.01194212 1499 1519057800 2018.02.19 16:30 11.67260000 11.69160000 11.67260000 11.69600000 11.65886332 0.01478557 1626 1519058700 2018.02.19 16:45 11.69030000 11.68690000 11.68100000 11.70490000 11.66153348 0.01663083 2001 1519059600 2018.02.19 17:00 11.68700000 11.69250000 11.67210000 11.69370000 11.66448268 0.01890964 2189 1519060500 2018.02.19 17:15 11.69230000 11.67610000 11.67040000 11.69240000 11.66558909 0.01917905 1655 1519061400 2018.02.19 17:30 11.67610000 11.67910000 11.67400000 11.68738000 11.66687584 0.01662445 1876 1519062300 2018.02.19 17:45 11.67890000 11.68470000 11.67500000 11.68780000 11.66857338 0.01590089 2210 1519063200 2018.02.19 18:00 11.68480000 11.68490000 11.67571000 11.69774000 11.67012830 0.01588632 1826 1519064100 2018.02.19 18:15 11.68490000 11.67750000 11.67410000 11.68650000 11.67083036 0.01564237 1627 1519065000 2018.02.19 18:30 11.67750000 11.67792000 11.67390000 11.68484000 11.67150557 0.01481237 811 1519065900 2018.02.19 18:45 11.67748000 11.67740000 11.66800000 11.68185000 11.67206694 0.01438093 679 1519066800 2018.02.19 19:00 11.67740000 11.67850000 11.67710000 11.68260000 11.67267961 0.01355132 457 1519067700 2018.02.19 19:15 11.67840000 11.66470000 11.66410000 11.67870000 11.67191965 0.01301055 392 1519068600 2018.02.19 19:30 11.66470000 11.67420000 11.66150000 11.67830000 11.67213683 0.01246442 968 1519069500 2018.02.19 19:45 11.67390000 11.67270000 11.66710000 11.68112000 11.67219046 0.01197904 1029 1519070400 2018.02.19 20:00 11.67190000 11.67330000 11.67130000 11.68003000 11.67229613 0.01098842 357 1519071300 2018.02.19 20:15 11.67340000 11.67199000 11.67110000 11.67791000 11.67226698 0.01004844 167 1519072200 2018.02.19 20:30 11.67200000 11.66440000 11.65730000 11.67427000 11.67151774 0.00975141 271 1519073100 2018.02.19 20:45 11.66470000 11.66920000 11.65900000 11.67700000 11.67129700 0.00975099 1090 1519074000 2018.02.19 21:00 11.66920000 11.66667000 11.65490000 11.67434000 11.67085634 0.00990162 1569 1519074900 2018.02.19 21:15 11.66678000 11.66078000 11.65787000 11.66762000 11.66989669 0.01068772 818 1519075800 2018.02.19 21:30 11.66090000 11.66118000 11.65930000 11.67035000 11.66906653 0.01015835 1707 1519076700 2018.02.19 21:45 11.66115000 11.66058000 11.65940000 11.67189000 11.66825828 0.00992852 1172 1519077600 2018.02.19 22:00 11.66073000 11.66570000 11.65730000 11.66958000 11.66801464 0.00845219 1291 1519078500 2018.02.19 22:15 11.66649000 11.66560000 11.65910000 11.66835000 11.66778467 0.00837507 1111 1519079400 2018.02.19 22:30 11.66627000 11.66984000 11.66272000 11.67388000 11.66798042 0.00791810 997 1519080300 2018.02.19 22:45 11.67056000 11.67055000 11.66685000 11.67186000 11.66822514 0.00692346 783 1519081200 2018.02.19 23:00 11.66931000 11.66440000 11.66440000 11.67340000 11.66786084 0.00597659 491 1519082100 2018.02.19 23:15 11.66440000 11.66450000 11.66430000 11.66450000 11.66754076 0.00568172 116 1519083000 2018.02.19 23:30 11.66450000 11.66530000 11.65760000 11.66530000 11.66732736 0.00523640 288 1519083900 2018.02.19 23:45 11.66530000 11.66780000 11.66450000 11.66780000 11.66737237 0.00472611 68 1519084800 2018.02.20 00:00 11.66090000 11.66590000 11.65420000 11.66910000 11.66723214 0.00401977 40 1519085700 2018.02.20 00:15 11.66590000 11.67120000 11.66240000 11.67330000 11.66761003 0.00408958 17 1519086600 2018.02.20 00:30 11.67107000 11.66524000 11.66430000 11.67107000 11.66738432 0.00381289 77 1519087500 2018.02.20 00:45 11.66514000 11.66615000 11.66430000 11.66662000 11.66726676 0.00360703 91 1519088400 2018.02.20 01:00 11.66625000 11.67301000 11.66430000 11.67405000 11.66781374 0.00373878 558 1519089300 2018.02.20 01:15 11.67301000 11.66730000 11.66570000 11.67429000 11.66776481 0.00360145 581 1519090200 2018.02.20 01:30 11.66757000 11.67089000 11.66620000 11.67571000 11.66806245 0.00369877 590 1519091100 2018.02.20 01:45 11.67151000 11.67304000 11.67129000 11.67659000 11.66853650 0.00403661 558 1519092000 2018.02.20 02:00 11.67304000 11.67092000 11.66635000 11.67381000 11.66876350 0.00414197 900 1519092900 2018.02.20 02:15 11.67092000 11.66891000 11.66675000 11.67405000 11.66877745 0.00374277 1173 1519093800 2018.02.20 02:30 11.66930000 11.66630000 11.66240000 11.67168000 11.66854150 0.00330997 137 1519094700 2018.02.20 02:45 11.66640000 11.67067000 11.66544000 11.67135000 11.66874422 0.00286505 133 1519095600 2018.02.20 03:00 11.67067000 11.69397000 11.66310000 11.69485000 11.67114667 0.00642997 1278 1519096500 2018.02.20 03:15 11.69397000 11.69646000 11.69396000 11.69975000 11.67355747 0.00882026 1808 1519097400 2018.02.20 03:30 11.69659000 11.69760000 11.69537000 11.69780000 11.67584723 0.01077352 155 1519098300 2018.02.20 03:45 11.69750000 11.69501000 11.69489000 11.70532000 11.67767226 0.01200377 191 1519099200 2018.02.20 04:00 11.69516000 11.70074000 11.69417000 11.70398000 11.67986919 0.01326876 1558 1519100100 2018.02.20 04:15 11.70074000 11.69517000 11.69160000 11.70228000 11.68132641 0.01364590 1422 1519101000 2018.02.20 04:30 11.69551000 11.69654000 11.69361000 11.69987000 11.68277532 0.01395787 1403 1519101900 2018.02.20 04:45 11.69654000 11.69347000 11.69317000 11.69764000 11.68379386 0.01400617 687 1519102800 2018.02.20 05:00 11.69347000 11.69355000 11.69337000 11.69522000 11.68472302 0.01379880 587 1519103700 2018.02.20 05:15 11.69355000 11.69117000 11.69069000 11.69891000 11.68533702 0.01366335 471 1519104600 2018.02.20 05:30 11.69117000 11.69798000 11.69113000 11.69934000 11.68654111 0.01339004 971 1519105500 2018.02.20 05:45 11.69798000 11.69256000 11.69244000 11.69888000 11.68711434 0.01273218 766 1519106400 2018.02.20 06:00 11.69256000 11.68990000 11.68845000 11.69470000 11.68737964 0.01237556 549 1519107300 2018.02.20 06:15 11.68920000 11.68824000 11.68752000 11.68930000 11.68746158 0.01153584 179 1519108200 2018.02.20 06:30 11.68822000 11.68708000 11.68690000 11.68822000 11.68742524 0.01092656 406 1519109100 2018.02.20 06:45 11.68707000 11.68450000 11.68386000 11.68823000 11.68714664 0.01049609 320 1519110000 2018.02.20 07:00 11.68478000 11.68461000 11.68299000 11.68873000 11.68690506 0.00991894 374 1519110900 2018.02.20 07:15 11.68461000 11.68288000 11.68255000 11.68478000 11.68652172 0.00924461 233 1519111800 2018.02.20 07:30 11.68288000 11.68621000 11.68288000 11.69064000 11.68649203 0.00807982 381 1519112700 2018.02.20 07:45 11.68621000 11.69816000 11.68567000 11.70085000 11.68760327 0.00692262 612 1519113600 2018.02.20 08:00 11.69816000 11.71345000 11.69633000 11.71345000 11.69006486 0.00758217 1036 1519114500 2018.02.20 08:15 11.71345000 11.72158000 11.71245000 11.72170000 11.69306630 0.00934717 813 1519115400 2018.02.20 08:30 11.72158000 11.70958000 11.69670000 11.72191000 11.69463904 0.00979764 1005 1519116300 2018.02.20 08:45 11.70958000 11.71661000 11.70790000 11.72130000 11.69673151 0.01086154 903 1519117200 2018.02.20 09:00 11.71661000 11.72920000 11.71510000 11.73527000 11.69982375 0.01318842 1445 1519118100 2018.02.20 09:15 11.72880000 11.72220000 11.71640000 11.73600000 11.70195482 0.01435451 1488 1519119000 2018.02.20 09:30 11.72230000 11.74300000 11.72020000 11.74790000 11.70586388 0.01758547 1918 1519119900 2018.02.20 09:45 11.74300000 11.73600000 11.73070000 11.74610000 11.70873399 0.01921526 1434 1519120800 2018.02.20 10:00 11.73560000 11.72950000 11.71856000 11.74010000 11.71071170 0.01992658 1666 1519121700 2018.02.20 10:15 11.72960000 11.71370000 11.71270000 11.73580000 11.71099630 0.01951888 1986 1519122600 2018.02.20 10:30 11.71370000 11.72740000 11.71370000 11.73170000 11.71255856 0.01995848 2064 1519123500 2018.02.20 10:45 11.72730000 11.73120000 11.72507000 11.73760000 11.71433394 0.02021988 1730 1519124400 2018.02.20 11:00 11.73120000 11.74670000 11.72730000 11.74810000 11.71741642 0.02125144 1911 1519125300 2018.02.20 11:15 11.74670000 11.74740000 11.74460000 11.75302000 11.72027200 0.02174480 1554 1519126200 2018.02.20 11:30 11.74750000 11.73820000 11.73600000 11.74780000 11.72197943 0.02107464 1538 1519127100 2018.02.20 11:45 11.73810000 11.72480000 11.72059000 11.73810000 11.72224805 0.01937458 2365 1519128000 2018.02.20 12:00 11.72450000 11.74137000 11.72280000 11.74263000 11.72406919 0.01798777 1997 1519128900 2018.02.20 12:15 11.74133000 11.74410000 11.72600000 11.74670000 11.72597689 0.01596866 2574 1519129800 2018.02.20 12:30 11.74390000 11.75090000 11.74000000 11.75160000 11.72835052 0.01403816 773 1519130700 2018.02.20 12:45 11.75100000 11.74690000 11.74050000 11.75125000 11.73011713 0.01265006 1293 1519131600 2018.02.20 13:00 11.74690000 11.75140000 11.74670000 11.75990000 11.73214407 0.01260256 1678 1519132500 2018.02.20 13:15 11.75130000 11.76330000 11.74700000 11.76645000 11.73511130 0.01377103 1916 1519133400 2018.02.20 13:30 11.76340000 11.76040000 11.75330000 11.76630000 11.73751975 0.01341194 1065 1519134300 2018.02.20 13:45 11.76050000 11.74990000 11.74860000 11.76060000 11.73869882 0.01270869 1175 1519135200 2018.02.20 14:00 11.75000000 11.74740000 11.74265000 11.75000000 11.73952751 0.01257013 603 1519136100 2018.02.20 14:15 11.74760000 11.75240000 11.73960000 11.75797000 11.74075346 0.01208263 1629 1519137000 2018.02.20 14:30 11.75230000 11.76810000 11.74610000 11.77080000 11.74335789 0.01324112 1196 1519137900 2018.02.20 14:45 11.76810000 11.74530000 11.74270000 11.76880000 11.74354285 0.01313768 1837 1519138800 2018.02.20 15:00 11.74520000 11.74190000 11.74190000 11.75710000 11.74338639 0.01277658 1634 1519139700 2018.02.20 15:15 11.74190000 11.74850000 11.73620000 11.74985000 11.74387340 0.01085390 2222 1519140600 2018.02.20 15:30 11.74850000 11.74890000 11.74050000 11.74980000 11.74435213 0.01011450 2200 1519141500 2018.02.20 15:45 11.74885000 11.75246000 11.74460000 11.76424000 11.74512430 0.00954495 3730 1519142400 2018.02.20 16:00 11.75245000 11.73840000 11.73430000 11.75308000 11.74448389 0.00987250 2789 1519143300 2018.02.20 16:15 11.73850000 11.72750000 11.71600000 11.73950000 11.74286638 0.01107087 3342 1519144200 2018.02.20 16:30 11.72740000 11.73390000 11.71850000 11.73490000 11.74201244 0.01153685 2937 1519145100 2018.02.20 16:45 11.73380000 11.75402000 11.72240000 11.75420000 11.74315602 0.01059725 3396 1519146000 2018.02.20 17:00 11.75402000 11.73535000 11.73400000 11.75970000 11.74241259 0.01109146 3001 1519146900 2018.02.20 17:15 11.73535000 11.74340000 11.72735000 11.74530000 11.74250663 0.01104000 2727 1519147800 2018.02.20 17:30 11.74410000 11.74060000 11.73355000 11.74650000 11.74232504 0.01097214 2803 1519148700 2018.02.20 17:45 11.74050000 11.74740000 11.73410000 11.74990000 11.74280837 0.01076266 2254 1519149600 2018.02.20 18:00 11.74710000 11.74245000 11.73760000 11.75280000 11.74277424 0.01060392 2352 1519150500 2018.02.20 18:15 11.74240000 11.73990000 11.73860000 11.75290000 11.74250050 0.00967377 2841 1519151400 2018.02.20 18:30 11.73995000 11.73138000 11.72860000 11.74130000 11.74144141 0.00943470 2038 1519152300 2018.02.20 18:45 11.73138000 11.73000000 11.72780000 11.74050000 11.74035175 0.00987798 1407 1519153200 2018.02.20 19:00 11.73000000 11.73320000 11.71976000 11.74404000 11.73967063 0.01006892 1788 1519154100 2018.02.20 19:15 11.73320000 11.73470000 11.72845000 11.73730000 11.73919724 0.00983977 438 1519155000 2018.02.20 19:30 11.73470000 11.74960000 11.73470000 11.75405000 11.74018798 0.00761485 789 1519155900 2018.02.20 19:45 11.74950000 11.74630000 11.74142000 11.75000000 11.74077007 0.00761241 846 1519156800 2018.02.20 20:00 11.74640000 11.74719000 11.74560000 11.74870000 11.74138150 0.00772809 614 1519157700 2018.02.20 20:15 11.74719000 11.74750000 11.74400000 11.75520000 11.74196421 0.00772036 1323 1519158600 2018.02.20 20:30 11.74760000 11.74300000 11.73150000 11.74910000 11.74206286 0.00758087 886 1519159500 2018.02.20 20:45 11.74300000 11.72170000 11.72140000 11.74470000 11.74012354 0.00813207 645 1519160400 2018.02.20 21:00 11.72170000 11.72500000 11.71890000 11.72820000 11.73868320 0.00868360 1018 1519161300 2018.02.20 21:15 11.72500000 11.73100000 11.72290000 11.73335000 11.73795147 0.00853967 1004 1519162200 2018.02.20 21:30 11.73110000 11.73430000 11.72920000 11.73590000 11.73760371 0.00857626 592 1519163100 2018.02.20 21:45 11.73430000 11.73260000 11.72970000 11.73450000 11.73712716 0.00785944 500 1519164000 2018.02.20 22:00 11.73240000 11.73500000 11.72911000 11.73510000 11.73692458 0.00788398 764 1519164900 2018.02.20 22:15 11.74190000 11.74109000 11.73700000 11.74220000 11.73732128 0.00777649 486 1519165800 2018.02.20 22:30 11.74109000 11.73550000 11.73190000 11.74200000 11.73714783 0.00775717 1672 1519166700 2018.02.20 22:45 11.73530000 11.72950000 11.72590000 11.73550000 11.73641946 0.00758260 1598 1519167600 2018.02.20 23:00 11.72960000 11.72750000 11.72580000 11.73000000 11.73556999 0.00770202 553 1519168500 2018.02.20 23:15 11.72760000 11.72980000 11.72359000 11.72980000 11.73502047 0.00774893 82 1519169400 2018.02.20 23:30 11.72860000 11.72960000 11.72570000 11.73070000 11.73450423 0.00782996 473 1519170300 2018.02.20 23:45 11.72950000 11.73030000 11.72560000 11.73240000 11.73410383 0.00786831 242 1519171200 2018.02.21 00:00 11.73010000 11.71830000 11.71020000 11.73010000 11.73259870 0.00881687 13 1519172100 2018.02.21 00:15 11.71870000 11.72690000 11.71820000 11.72910000 11.73205597 0.00900261 23 1519173000 2018.02.21 00:30 11.72680000 11.72680000 11.72680000 11.72680000 11.73155540 0.00825701 2 1519173900 2018.02.21 00:45 11.72680000 11.72700000 11.72680000 11.72700000 11.73112155 0.00767473 11 1519174800 2018.02.21 01:00 11.72700000 11.72970000 11.72590000 11.72970000 11.73098617 0.00679018 331 1519175700 2018.02.21 01:15 11.72970000 11.73595000 11.72247000 11.73920000 11.73145891 0.00586181 1040 1519176600 2018.02.21 01:30 11.73564000 11.73500000 11.72310000 11.73669000 11.73179616 0.00541664 717 1519177500 2018.02.21 01:45 11.73505000 11.72710000 11.72221000 11.74090000 11.73134891 0.00492895 783 1519178400 2018.02.21 02:00 11.72720000 11.73070000 11.72620000 11.73293000 11.73128711 0.00471397 909 1519179300 2018.02.21 02:15 11.73080000 11.73074000 11.73017000 11.73552000 11.73123500 0.00470858 1293 1519180200 2018.02.21 02:30 11.73081000 11.73240000 11.71960000 11.74081000 11.73134595 0.00468272 1499 1519181100 2018.02.21 02:45 11.73250000 11.73130000 11.73100000 11.73980000 11.73134158 0.00467354 1368 1519182000 2018.02.21 03:00 11.73120000 11.74000000 11.72920000 11.74132000 11.73216619 0.00515383 1624 1519182900 2018.02.21 03:15 11.73978000 11.73643000 11.73290000 11.74331000 11.73257227 0.00499863 1592 1519183800 2018.02.21 03:30 11.73632000 11.73850000 11.73232000 11.74130000 11.73313681 0.00536417 833 1519184700 2018.02.21 03:45 11.73860000 11.74090000 11.73700000 11.74249000 11.73387616 0.00587103 781 1519185600 2018.02.21 04:00 11.74100000 11.73580000 11.72900000 11.74419000 11.73405939 0.00578503 1443 1519186500 2018.02.21 04:15 11.73583000 11.74378000 11.73150000 11.74378000 11.73498516 0.00642554 1250 1519187400 2018.02.21 04:30 11.74378000 11.73410000 11.72970000 11.74497000 11.73490086 0.00628324 1633 1519188300 2018.02.21 04:45 11.73400000 11.75620000 11.73240000 11.75660000 11.73692935 0.00832825 992 1519189200 2018.02.21 05:00 11.75630000 11.75280000 11.74570000 11.75640000 11.73844084 0.00841957 700 1519190100 2018.02.21 05:15 11.75260000 11.75900000 11.75260000 11.76148000 11.74039885 0.00969625 384 1519191000 2018.02.21 05:30 11.75860000 11.76524000 11.75840000 11.77054000 11.74276468 0.01127903 200 1519191900 2018.02.21 05:45 11.76530000 11.76416000 11.76391000 11.76591000 11.74480233 0.01220912 145 1519192800 2018.02.21 06:00 11.76416000 11.76339000 11.76339000 11.76470000 11.74657258 0.01286861 230 1519193700 2018.02.21 06:15 11.76337000 11.76504000 11.76313000 11.76668000 11.74833138 0.01373682 221 1519194600 2018.02.21 06:30 11.76504000 11.76462000 11.76442000 11.76617000 11.74988268 0.01428040 152 1519195500 2018.02.21 06:45 11.76462000 11.76595000 11.76462000 11.76984000 11.75141290 0.01415479 120 1519196400 2018.02.21 07:00 11.76595000 11.76938000 11.76481000 11.76960000 11.75312405 0.01430275 359 1519197300 2018.02.21 07:15 11.76938000 11.76838000 11.76767000 11.77048000 11.75457700 0.01408425 380 1519198200 2018.02.21 07:30 11.76838000 11.77162000 11.76507000 11.78083000 11.75620014 0.01396361 474 1519199100 2018.02.21 07:45 11.77162000 11.77153000 11.76828000 11.78052000 11.75766013 0.01343027 711 1519200000 2018.02.21 08:00 11.77152000 11.76026000 11.75568000 11.77337000 11.75790774 0.01287728 931 1519200900 2018.02.21 08:15 11.76015000 11.76030000 11.75871000 11.76050000 11.75813557 0.01196920 87 1519201800 2018.02.21 08:30 11.76030000 11.75250000 11.74930000 11.76350000 11.75759885 0.01122409 416 1519202700 2018.02.21 08:45 11.75240000 11.74930000 11.74350000 11.75970000 11.75680848 0.01085334 881 1519203600 2018.02.21 09:00 11.74690000 11.74900000 11.72410000 11.74920000 11.75606482 0.01015261 1496 1519204500 2018.02.21 09:15 11.74800000 11.75340000 11.73800000 11.75630000 11.75581103 0.00989189 1622 1519205400 2018.02.21 09:30 11.75330000 11.74970000 11.74490000 11.76090000 11.75522902 0.00905803 1362 1519206300 2018.02.21 09:45 11.74980000 11.73090000 11.72000000 11.75170000 11.75291197 0.01165928 1546 1519207200 2018.02.21 10:00 11.73220000 11.71100000 11.71040000 11.74200000 11.74892036 0.01655903 2115 1519208100 2018.02.21 10:15 11.71110000 11.70300000 11.69420000 11.72175000 11.74454699 0.02102151 1743 1519209000 2018.02.21 10:30 11.70300000 11.71300000 11.69690000 11.71770000 11.74154251 0.02286905 1165 1519209900 2018.02.21 10:45 11.71290000 11.69849000 11.69419000 11.71300000 11.73744228 0.02577344 1601 1519210800 2018.02.21 11:00 11.69849000 11.70950000 11.69750000 11.71300000 11.73478111 0.02685965 2473 1519211700 2018.02.21 11:15 11.70850000 11.73139000 11.70687000 11.73470000 11.73445814 0.02612276 1754 1519212600 2018.02.21 11:30 11.73149000 11.73495000 11.72800000 11.73960000 11.73450499 0.02522213 1116 1519213500 2018.02.21 11:45 11.73490000 11.73830000 11.73360000 11.74000000 11.73486642 0.02413833 2220 1519214400 2018.02.21 12:00 11.73820000 11.74178000 11.73710000 11.74650000 11.73552485 0.02278760 1300 1519215300 2018.02.21 12:15 11.74181000 11.75315000 11.73532000 11.75570000 11.73720344 0.02171335 1142 1519216200 2018.02.21 12:30 11.75315000 11.75280000 11.74126000 11.75480000 11.73868883 0.02058193 1163 1519217100 2018.02.21 12:45 11.75290000 11.74070000 11.73822000 11.75460000 11.73888037 0.01925359 760 1519218000 2018.02.21 13:00 11.74060000 11.74700000 11.74010000 11.75580000 11.73965366 0.01887281 955 1519218900 2018.02.21 13:15 11.74690000 11.73640000 11.73221000 11.75440000 11.73934379 0.01823444 1032 1519219800 2018.02.21 13:30 11.73580000 11.71600000 11.71510000 11.73770000 11.73712057 0.01810440 968 1519220700 2018.02.21 13:45 11.71610000 11.71840000 11.71040000 11.72240000 11.73533766 0.01791114 958 1519221600 2018.02.21 14:00 11.71840000 11.65240000 11.65240000 11.72770000 11.72743884 0.02408259 2601 1519222500 2018.02.21 14:15 11.65240000 11.64720000 11.62550000 11.65580000 11.71979704 0.02885836 1929 1519223400 2018.02.21 14:30 11.64720000 11.65910000 11.63730000 11.66250000 11.71401637 0.03115696 1556 1519224300 2018.02.21 14:45 11.65920000 11.66720000 11.64879000 11.67670000 11.70955767 0.03289608 1657 1519225200 2018.02.21 15:00 11.66710000 11.64390000 11.64300000 11.67170000 11.70330456 0.03667617 2044 1519226100 2018.02.21 15:15 11.64390000 11.63508000 11.63190000 11.65100000 11.69680698 0.04081654 2146 1519227000 2018.02.21 15:30 11.63510000 11.63260000 11.61980000 11.63910000 11.69069203 0.04438356 2014 1519227900 2018.02.21 15:45 11.63250000 11.63469000 11.62530000 11.64712000 11.68535850 0.04740704 1646 1519228800 2018.02.21 16:00 11.63469000 11.63479000 11.61910000 11.63920000 11.68054246 0.04970709 2746 1519229700 2018.02.21 16:15 11.63489000 11.63669000 11.62495000 11.64009000 11.67636603 0.05043583 3624 1519230600 2018.02.21 16:30 11.63649000 11.64129000 11.62769000 11.65039000 11.67302546 0.05012359 3708 1519231500 2018.02.21 16:45 11.64119000 11.63920000 11.63509000 11.65130000 11.66980399 0.04921019 3848 1519232400 2018.02.21 17:00 11.63986000 11.64530000 11.63450000 11.64930000 11.66747027 0.04722546 3760 1519233300 2018.02.21 17:15 11.64490000 11.64610000 11.63553000 11.64931000 11.66543501 0.04365696 2563 1519234200 2018.02.21 17:30 11.64610000 11.63340000 11.63210000 11.65070000 11.66238406 0.03980621 1938 1519235100 2018.02.21 17:45 11.63340000 11.63790000 11.63180000 11.65470000 11.66005224 0.03610041 3407 1519236000 2018.02.21 18:00 11.63790000 11.65180000 11.62942000 11.66111000 11.65926631 0.03036555 2894 1519236900 2018.02.21 18:15 11.65200000 11.65556000 11.64120000 11.66359000 11.65891333 0.02489711 1513 1519237800 2018.02.21 18:30 11.65556000 11.64670000 11.64600000 11.66010000 11.65775016 0.02098245 1790 1519238700 2018.02.21 18:45 11.64660000 11.63750000 11.63610000 11.65240000 11.65582157 0.01507383 1490 1519239600 2018.02.21 19:00 11.63740000 11.64014000 11.63203000 11.64440000 11.65432809 0.01427517 2209 1519240500 2018.02.21 19:15 11.64014000 11.63450000 11.62777000 11.64038000 11.65243970 0.01343285 1430 1519241400 2018.02.21 19:30 11.63450000 11.63151000 11.63060000 11.63612000 11.65044639 0.01263565 1237 1519242300 2018.02.21 19:45 11.63151000 11.62052000 11.61330000 11.63154000 11.64759626 0.01153448 1539 1519243200 2018.02.21 20:00 11.62055000 11.61995000 11.61970000 11.62650000 11.64496328 0.01121238 1201 1519244100 2018.02.21 20:15 11.61995000 11.62508000 11.61953000 11.62867000 11.64306964 0.01072454 270 1519245000 2018.02.21 20:30 11.62497000 11.63910000 11.62229000 11.64387000 11.64269158 0.01031114 1256 1519245900 2018.02.21 20:45 11.63920000 11.62680000 11.61729000 11.64883000 11.64117809 0.01006914 1335 1519246800 2018.02.21 21:00 11.62700000 11.59700000 11.57911000 11.63050000 11.63697066 0.01285256 4636 1519247700 2018.02.21 21:15 11.59630000 11.61210000 11.59320000 11.61233000 11.63460202 0.01371105 2050 1519248600 2018.02.21 21:30 11.61549000 11.62300000 11.61017000 11.63230000 11.63349707 0.01380278 3148 1519249500 2018.02.21 21:45 11.62295000 11.64520000 11.62210000 11.65150000 11.63461163 0.01403808 2412 1519250400 2018.02.21 22:00 11.64520000 11.66505000 11.64500000 11.67810000 11.63751052 0.01571773 3240 1519251300 2018.02.21 22:15 11.66505000 11.66600000 11.65936000 11.67107000 11.64022381 0.01739355 4012 1519252200 2018.02.21 22:30 11.66600000 11.66630000 11.66318000 11.67507000 11.64270725 0.01886693 1423 1519253100 2018.02.21 22:45 11.66620000 11.66850000 11.66470000 11.67450000 11.64516371 0.02035204 2649 1519254000 2018.02.21 23:00 11.66840000 11.67764000 11.66840000 11.68523000 11.64825669 0.02251267 1461 1519254900 2018.02.21 23:15 11.67764000 11.66519000 11.66310000 11.67764000 11.64986938 0.02337664 486 1519255800 2018.02.21 23:30 11.66519000 11.66110000 11.65880000 11.67682000 11.65093897 0.02391977 718 1519256700 2018.02.21 23:45 11.66100000 11.65760000 11.65680000 11.66170000 11.65157335 0.02401963 509 1519257600 2018.02.22 00:00 11.65750000 11.66900000 11.65670000 11.66900000 11.65323303 0.02479828 16 1519258500 2018.02.22 00:15 11.67210000 11.67180000 11.67030000 11.67220000 11.65500131 0.02540465 30 1519259400 2018.02.22 00:30 11.67090000 11.67530000 11.66290000 11.67640000 11.65693452 0.02589817 45 1519260300 2018.02.22 00:45 11.67600000 11.67650000 11.67480000 11.67690000 11.65879790 0.02552137 45 1519261200 2018.02.22 01:00 11.67590000 11.67560000 11.66941000 11.67630000 11.66039810 0.02470823 371 1519262100 2018.02.22 01:15 11.67560000 11.67260000 11.67260000 11.67570000 11.66156019 0.02383582 205 1519263000 2018.02.22 01:30 11.67240000 11.67430000 11.67210000 11.67440000 11.66277350 0.02372295 52 1519263900 2018.02.22 01:45 11.67470000 11.67357000 11.67230000 11.67764000 11.66380174 0.02261297 71 1519264800 2018.02.22 02:00 11.67362000 11.67430000 11.67300000 11.67669000 11.66480157 0.01718347 208 1519265700 2018.02.22 02:15 11.67390000 11.67370000 11.67310000 11.67640000 11.66564904 0.01257007 81 1519266600 2018.02.22 02:30 11.67380000 11.67090000 11.67060000 11.67400000 11.66614913 0.00808266 131 1519267500 2018.02.22 02:45 11.67090000 11.67785000 11.66934000 11.67968000 11.66726350 0.00643929 204 1519268400 2018.02.22 03:00 11.67667000 11.67130000 11.66920000 11.67667000 11.66764793 0.00627261 466 1519269300 2018.02.22 03:15 11.67150000 11.68001000 11.67080000 11.68070000 11.66882527 0.00622947 162 1519270200 2018.02.22 03:30 11.68005000 11.67110000 11.66893000 11.68138000 11.66904191 0.00612078 671 1519271100 2018.02.22 03:45 11.67110000 11.67202000 11.67066000 11.67454000 11.66932554 0.00602130 360 1519272000 2018.02.22 04:00 11.67202000 11.67868000 11.67155000 11.67900000 11.67021644 0.00574348 297 1519272900 2018.02.22 04:15 11.67868000 11.67914000 11.67863000 11.68068000 11.67106630 0.00565732 125 1519273800 2018.02.22 04:30 11.67899000 11.68090000 11.67897000 11.68218000 11.67200285 0.00525497 262 1519274700 2018.02.22 04:45 11.68100000 11.68280000 11.67905000 11.68290000 11.67303115 0.00422186 421 1519275600 2018.02.22 05:00 11.68280000 11.67750000 11.67740000 11.68320000 11.67345675 0.00401189 803 1519276500 2018.02.22 05:15 11.67760000 11.68140000 11.67720000 11.68409000 11.67421325 0.00398463 1217 1519277400 2018.02.22 05:30 11.68150000 11.68960000 11.68080000 11.69120000 11.67567866 0.00474855 618 1519278300 2018.02.22 05:45 11.68970000 11.68500000 11.68210000 11.69835000 11.67656640 0.00500998 2048 1519279200 2018.02.22 06:00 11.68470000 11.68440000 11.68300000 11.69690000 11.67731246 0.00521586 368 1519280100 2018.02.22 06:15 11.68440000 11.68560000 11.68120000 11.69220000 11.67810175 0.00536148 683 1519281000 2018.02.22 06:30 11.68570000 11.68740000 11.68340000 11.69310000 11.67898730 0.00563822 526 1519281900 2018.02.22 06:45 11.68750000 11.67840000 11.67350000 11.68810000 11.67893136 0.00550955 2230 1519282800 2018.02.22 07:00 11.67850000 11.67720000 11.67660000 11.67910000 11.67876647 0.00543721 395 1519283700 2018.02.22 07:15 11.67730000 11.67450000 11.66780000 11.68190000 11.67836014 0.00545677 752 1519284600 2018.02.22 07:30 11.67450000 11.66440000 11.66420000 11.67450000 11.67703060 0.00633251 396 1519285500 2018.02.22 07:45 11.66440000 11.65575000 11.65290000 11.66480000 11.67500388 0.00837613 446 1519286400 2018.02.22 08:00 11.65598000 11.65650000 11.65390000 11.65905000 11.67324161 0.00985595 310 1519287300 2018.02.22 08:15 11.65650000 11.66030000 11.65154000 11.66187000 11.67200907 0.01057646 275 1519288200 2018.02.22 08:30 11.66000000 11.66795000 11.65980000 11.67085000 11.67162249 0.01076370 395 1519289100 2018.02.22 08:45 11.66868000 11.67860000 11.66868000 11.68313000 11.67228702 0.01060695 619 1519290000 2018.02.22 09:00 11.67820000 11.68640000 11.67420000 11.69180000 11.67363111 0.01050720 1415 1519290900 2018.02.22 09:15 11.68640000 11.69490000 11.67770000 11.70000000 11.67565672 0.01095595 1427 1519291800 2018.02.22 09:30 11.69500000 11.69810000 11.68790000 11.70580000 11.67779418 0.01170310 1272 1519292700 2018.02.22 09:45 11.69810000 11.71420000 11.69380000 11.71420000 11.68126140 0.01411960 1100 1519293600 2018.02.22 10:00 11.71430000 11.72220000 11.71390000 11.73760000 11.68516031 0.01705299 2384 1519294500 2018.02.22 10:15 11.72220000 11.71441000 11.71260000 11.73007000 11.68794600 0.01866190 1323 1519295400 2018.02.22 10:30 11.71441000 11.72680000 11.69410000 11.72900000 11.69164638 0.02131414 1766 1519296300 2018.02.22 10:45 11.72675000 11.72820000 11.72599000 11.73530000 11.69512767 0.02361608 1805 1519297200 2018.02.22 11:00 11.72770000 11.73391000 11.72210000 11.73510000 11.69882123 0.02601109 2105 1519298100 2018.02.22 11:15 11.73390000 11.72489000 11.72250000 11.73603000 11.70130397 0.02721409 1706 1519299000 2018.02.22 11:30 11.72479000 11.71590000 11.70990000 11.72820000 11.70269407 0.02765382 1494 1519299900 2018.02.22 11:45 11.71660000 11.69630000 11.69229000 11.71810000 11.70208511 0.02697675 1946 1519300800 2018.02.22 12:00 11.69630000 11.69030000 11.68390000 11.70200000 11.70096272 0.02626000 1803 1519301700 2018.02.22 12:15 11.69030000 11.67412000 11.66976000 11.69030000 11.69840627 0.02583998 1068 1519302600 2018.02.22 12:30 11.67423000 11.67720000 11.66560000 11.68018000 11.69638662 0.02502215 1813 1519303500 2018.02.22 12:45 11.67730000 11.70270000 11.67730000 11.70550000 11.69698790 0.02331785 1024 1519304400 2018.02.22 13:00 11.70260000 11.71640000 11.69980000 11.72043000 11.69883667 0.02164450 1018 1519305300 2018.02.22 13:15 11.71650000 11.70673000 11.69340000 11.71670000 11.69958841 0.01977079 1343 1519306200 2018.02.22 13:30 11.70678000 11.69450000 11.68990000 11.70685000 11.69910380 0.01864007 1104 1519307100 2018.02.22 13:45 11.69500000 11.69213000 11.69173000 11.70553000 11.69843963 0.01837988 922 1519308000 2018.02.22 14:00 11.69308000 11.71910000 11.69308000 11.71950000 11.70040729 0.01793072 972 1519308900 2018.02.22 14:15 11.71900000 11.70320000 11.70320000 11.72763000 11.70067326 0.01779460 1016 1519309800 2018.02.22 14:30 11.70320000 11.71882000 11.69496000 11.73120000 11.70240152 0.01756041 2336 1519310700 2018.02.22 14:45 11.71861000 11.73020000 11.71750000 11.73410000 11.70504899 0.01760669 2441 1519311600 2018.02.22 15:00 11.73010000 11.71460000 11.70663000 11.73360000 11.70595861 0.01713041 2001 1519312500 2018.02.22 15:15 11.71520000 11.70309000 11.70280000 11.71990000 11.70568541 0.01708009 1468 1519313400 2018.02.22 15:30 11.70475000 11.68280000 11.67230000 11.71319000 11.70350585 0.01740277 2893 1519314300 2018.02.22 15:45 11.68280000 11.65900000 11.65710000 11.68647000 11.69926720 0.01957909 2574 1519315200 2018.02.22 16:00 11.65900000 11.65560000 11.65462000 11.68070000 11.69510842 0.02080246 3112 1519316100 2018.02.22 16:15 11.65560000 11.65190000 11.65020000 11.67050000 11.69099333 0.02235339 2676 1519317000 2018.02.22 16:30 11.65160000 11.64820000 11.63539000 11.65160000 11.68691777 0.02416131 3479 1519317900 2018.02.22 16:45 11.64820000 11.65660000 11.64370000 11.66690000 11.68403037 0.02550786 3076 1519318800 2018.02.22 17:00 11.65660000 11.64970000 11.64480000 11.66074000 11.68076081 0.02726072 3974 1519319700 2018.02.22 17:15 11.64960000 11.63885000 11.63144000 11.65700000 11.67676930 0.02978341 1728 1519320600 2018.02.22 17:30 11.63880000 11.65930000 11.63410000 11.66100000 11.67510556 0.03054547 3322 1519321500 2018.02.22 17:45 11.65910000 11.65520000 11.64855000 11.66100000 11.67320979 0.03078176 2375 1519322400 2018.02.22 18:00 11.65520000 11.65520000 11.64960000 11.66480000 11.67149457 0.02992983 2854 1519323300 2018.02.22 18:15 11.65520000 11.65720000 11.64490000 11.66040000 11.67013319 0.02935106 2500 1519324200 2018.02.22 18:30 11.65730000 11.66300000 11.65590000 11.67240000 11.66945383 0.02902319 2162 1519325100 2018.02.22 18:45 11.66180000 11.67370000 11.66122000 11.67623000 11.66985823 0.02852028 2014 1519326000 2018.02.22 19:00 11.67370000 11.68320000 11.65912000 11.68726000 11.67112888 0.02635869 2403 1519326900 2018.02.22 19:15 11.68340000 11.67463000 11.67210000 11.68340000 11.67146232 0.02537327 3401 1519327800 2018.02.22 19:30 11.67478000 11.68045000 11.66470000 11.68143000 11.67231829 0.02322906 1526 1519328700 2018.02.22 19:45 11.68045000 11.66850000 11.66720000 11.68330000 11.67195464 0.01920235 1642 1519329600 2018.02.22 20:00 11.66850000 11.67480000 11.66740000 11.68119000 11.67222563 0.01680156 2709 1519330500 2018.02.22 20:15 11.67480000 11.67290000 11.67290000 11.68080000 11.67228985 0.01535804 1338 1519331400 2018.02.22 20:30 11.67290000 11.68240000 11.67280000 11.68720000 11.67325272 0.01594497 3538 1519332300 2018.02.22 20:45 11.68240000 11.68067000 11.67960000 11.68910000 11.67395913 0.01613276 838 1519333200 2018.02.22 21:00 11.68078000 11.67700000 11.67462000 11.68329000 11.67424874 0.01578132 705 1519334100 2018.02.22 21:15 11.67700000 11.67120000 11.67100000 11.68020000 11.67395838 0.01482950 1793 1519335000 2018.02.22 21:30 11.67120000 11.66721000 11.66290000 11.67464000 11.67331568 0.01343857 1610 1519335900 2018.02.22 21:45 11.66721000 11.67890000 11.66607000 11.68120000 11.67384752 0.01318739 312 1519336800 2018.02.22 22:00 11.67879000 11.67502000 11.67076000 11.68080000 11.67395918 0.01207526 1819 1519337700 2018.02.22 22:15 11.67550000 11.68058000 11.67502000 11.68061000 11.67458974 0.00947644 734 1519338600 2018.02.22 22:30 11.68033000 11.67443000 11.66380000 11.68201000 11.67457452 0.00883438 2581 1519339500 2018.02.22 22:45 11.67443000 11.66530000 11.66440000 11.67734000 11.67369124 0.00782620 1967 1519340400 2018.02.22 23:00 11.66540000 11.66090000 11.65770000 11.67044000 11.67247302 0.00723715 911 1519341300 2018.02.22 23:15 11.66120000 11.66413000 11.65785000 11.66680000 11.67167845 0.00680962 315 1519342200 2018.02.22 23:30 11.66413000 11.65125000 11.65000000 11.66838000 11.66973288 0.00847633 742 1519343100 2018.02.22 23:45 11.65171000 11.64650000 11.64310000 11.65370000 11.66752023 0.01052420 743 1519344000 2018.02.23 00:00 11.65020000 11.65840000 11.63635000 11.66130000 11.66665163 0.01039886 34 1519344900 2018.02.23 00:15 11.65770000 11.66510000 11.65370000 11.66510000 11.66650386 0.01029665 23 1519345800 2018.02.23 00:30 11.66500000 11.65390000 11.65390000 11.66500000 11.66530349 0.01050538 30 1519346700 2018.02.23 00:45 11.65400000 11.65250000 11.65150000 11.65580000 11.66408411 0.01119236 61 1519347600 2018.02.23 01:00 11.65210000 11.64560000 11.64333000 11.65940000 11.66232372 0.01213012 991 1519348500 2018.02.23 01:15 11.64690000 11.65380000 11.64490000 11.65800000 11.66151194 0.01227080 817 1519349400 2018.02.23 01:30 11.65390000 11.64920000 11.64490000 11.65890000 11.66033937 0.01193984 590 1519350300 2018.02.23 01:45 11.64930000 11.66730000 11.64887000 11.66790000 11.66100229 0.01101569 543 1519351200 2018.02.23 02:00 11.66740000 11.66480000 11.65650000 11.66950000 11.66136398 0.01041449 1218 1519352100 2018.02.23 02:15 11.66470000 11.66219000 11.65719000 11.66740000 11.66144264 0.01017782 553 1519353000 2018.02.23 02:30 11.66204000 11.66254000 11.66204000 11.66381000 11.66154715 0.01009751 68 1519353900 2018.02.23 02:45 11.66259000 11.66423000 11.65597000 11.66566000 11.66180266 0.00936311 851 1519354800 2018.02.23 03:00 11.66416000 11.65891000 11.65039000 11.66480000 11.66152717 0.00885872 1690 1519355700 2018.02.23 03:15 11.65895000 11.65839000 11.65617000 11.66476000 11.66122839 0.00770577 1441 1519356600 2018.02.23 03:30 11.65839000 11.65920000 11.65816000 11.66383000 11.66103521 0.00705269 1051 1519357500 2018.02.23 03:45 11.65920000 11.65230000 11.64840000 11.66151000 11.66020329 0.00689573 1484 1519358400 2018.02.23 04:00 11.65230000 11.65150000 11.64780000 11.66280000 11.65937440 0.00684362 1920 1519359300 2018.02.23 04:15 11.65170000 11.65530000 11.64570000 11.66230000 11.65898637 0.00667586 2623 1519360200 2018.02.23 04:30 11.65540000 11.66298000 11.64790000 11.66544000 11.65936671 0.00662203 1006 1519361100 2018.02.23 04:45 11.66298000 11.66360000 11.66228000 11.66444000 11.65976988 0.00613711 391 1519362000 2018.02.23 05:00 11.66373000 11.67120000 11.66264000 11.67380000 11.66085846 0.00689624 680 1519362900 2018.02.23 05:15 11.67106000 11.67280000 11.67106000 11.67490000 11.66199575 0.00768470 527 1519363800 2018.02.23 05:30 11.67260000 11.66873000 11.66821000 11.67300000 11.66263711 0.00782331 402 1519364700 2018.02.23 05:45 11.66878000 11.67230000 11.66878000 11.67380000 11.66355739 0.00805499 156 1519365600 2018.02.23 06:00 11.67260000 11.67450000 11.67210000 11.67450000 11.66459954 0.00764705 111 1519366500 2018.02.23 06:15 11.67450000 11.67730000 11.67450000 11.67860000 11.66580911 0.00805743 122 1519367400 2018.02.23 06:30 11.67730000 11.67630000 11.67536000 11.67790000 11.66680824 0.00772074 198 1519368300 2018.02.23 06:45 11.67640000 11.68560000 11.67543000 11.68710000 11.66859793 0.00918173 431 1519369200 2018.02.23 07:00 11.68540000 11.68360000 11.68260000 11.68570000 11.67002670 0.01011813 897 1519370100 2018.02.23 07:15 11.68470000 11.68480000 11.68460000 11.68790000 11.67143368 0.01088359 662 1519371000 2018.02.23 07:30 11.68475000 11.67770000 11.67050000 11.68550000 11.67203047 0.01096562 728 1519371900 2018.02.23 07:45 11.67720000 11.67950000 11.67710000 11.67990000 11.67274186 0.01115109 400 1519372800 2018.02.23 08:00 11.67940000 11.67060000 11.67040000 11.67990000 11.67253787 0.01067222 523 1519373700 2018.02.23 08:15 11.67060000 11.67620000 11.66730000 11.67800000 11.67288664 0.01029040 794 1519374600 2018.02.23 08:30 11.67630000 11.68450000 11.67590000 11.68850000 11.67399268 0.01031064 1623 1519375500 2018.02.23 08:45 11.68430000 11.68688000 11.68100000 11.69095000 11.67522004 0.00964768 744 1519376400 2018.02.23 09:00 11.68666000 11.68667000 11.68436000 11.69190000 11.67631051 0.00848315 1101 1519377300 2018.02.23 09:15 11.68720000 11.68254000 11.68140000 11.69190000 11.67690380 0.00717404 1079 1519378200 2018.02.23 09:30 11.68270000 11.68290000 11.67290000 11.68820000 11.67747487 0.00653809 1215 1519379100 2018.02.23 09:45 11.68293000 11.65250000 11.65250000 11.68500000 11.67509631 0.00833069 1195 1519380000 2018.02.23 10:00 11.65240000 11.65270000 11.64310000 11.66405000 11.67296333 0.01019629 2048 1519380900 2018.02.23 10:15 11.65280000 11.64340000 11.62090000 11.65400000 11.67014777 0.01291662 2140 1519381800 2018.02.23 10:30 11.64340000 11.61980000 11.61810000 11.64380000 11.66535274 0.01841664 866 1519382700 2018.02.23 10:45 11.62000000 11.58662000 11.58340000 11.62324000 11.65785439 0.02731454 799 1519383600 2018.02.23 11:00 11.58601000 11.59370000 11.57610000 11.60715000 11.65174445 0.03244653 1825 1519384500 2018.02.23 11:15 11.59370000 11.59680000 11.59030000 11.59680000 11.64651164 0.03586895 975 1519385400 2018.02.23 11:30 11.59680000 11.59449000 11.58570000 11.59680000 11.64155720 0.03868896 1391 1519386300 2018.02.23 11:45 11.59454000 11.59000000 11.58940000 11.59930000 11.63664699 0.04065087 797 1519387200 2018.02.23 12:00 11.58994000 11.60380000 11.58973000 11.60527000 11.63351871 0.04089840 987 1519388100 2018.02.23 12:15 11.60270000 11.59345000 11.59260000 11.60890000 11.62970264 0.04130844 743 1519389000 2018.02.23 12:30 11.59388000 11.59850000 11.59260000 11.60175000 11.62673096 0.04126313 779 1519389900 2018.02.23 12:45 11.59850000 11.60480000 11.58185000 11.60660000 11.62464230 0.04033049 1865 1519390800 2018.02.23 13:00 11.60480000 11.61230000 11.59514000 11.61290000 11.62346684 0.03933876 1556 1519391700 2018.02.23 13:15 11.61230000 11.60680000 11.60650000 11.61580000 11.62187952 0.03796559 892 1519392600 2018.02.23 13:30 11.60660000 11.59930000 11.59920000 11.60830000 11.61972909 0.03586455 249 1519393500 2018.02.23 13:45 11.59940000 11.60000000 11.59720000 11.60290000 11.61785013 0.03293956 1038 1519394400 2018.02.23 14:00 11.60000000 11.58075000 11.57980000 11.60230000 11.61431678 0.03012735 2035 1519395300 2018.02.23 14:15 11.58090000 11.57710000 11.56711000 11.58390000 11.61077233 0.02687947 1550 1519396200 2018.02.23 14:30 11.57730000 11.56770000 11.55920000 11.57990000 11.60667020 0.02267511 1442 1519397100 2018.02.23 14:45 11.56775000 11.57420000 11.56120000 11.57630000 11.60357780 0.02071219 1133 1519398000 2018.02.23 15:00 11.57410000 11.56390000 11.56140000 11.57410000 11.59979896 0.01842045 1367 1519398900 2018.02.23 15:15 11.56390000 11.56629000 11.56120000 11.57209000 11.59660763 0.01605347 1351 1519399800 2018.02.23 15:30 11.56629000 11.54820000 11.54817000 11.56970000 11.59199738 0.01700802 2079 1519400700 2018.02.23 15:45 11.54820000 11.54140000 11.54140000 11.55690000 11.58717858 0.01944506 1906 1519401600 2018.02.23 16:00 11.54140000 11.56090000 11.53949000 11.56500000 11.58467586 0.02002588 1867 1519402500 2018.02.23 16:15 11.56090000 11.56870000 11.55962000 11.57630000 11.58315435 0.02006325 1562 1519403400 2018.02.23 16:30 11.56860000 11.56840000 11.56410000 11.57340000 11.58174918 0.02009541 4418 1519404300 2018.02.23 16:45 11.56830000 11.57530000 11.56550000 11.58630000 11.58113497 0.02003632 2975 1519405200 2018.02.23 17:00 11.57540000 11.59390000 11.57390000 11.60074000 11.58235069 0.01969578 2372 1519406100 2018.02.23 17:15 11.59390000 11.58200000 11.57800000 11.59640000 11.58231729 0.01953414 2060 1519407000 2018.02.23 17:30 11.58190000 11.56470000 11.56400000 11.58370000 11.58063945 0.01928136 1493 1519407900 2018.02.23 17:45 11.56470000 11.57380000 11.56235000 11.58260000 11.57998807 0.01843016 2082 1519408800 2018.02.23 18:00 11.57390000 11.57353000 11.56890000 11.58395000 11.57937302 0.01682225 2357 1519409700 2018.02.23 18:15 11.57353000 11.55865000 11.55116000 11.57406000 11.57739940 0.01553665 3937 1519410600 2018.02.23 18:30 11.55865000 11.55278000 11.55111000 11.56014000 11.57505469 0.01472011 3088 1519411500 2018.02.23 18:45 11.55276000 11.54889000 11.54497000 11.55765000 11.57256282 0.01364317 1635 1519412400 2018.02.23 19:00 11.54930000 11.55060000 11.54650000 11.57250000 11.57047112 0.01348807 1580 1519413300 2018.02.23 19:15 11.55050000 11.56230000 11.54970000 11.56620000 11.56969292 0.01322344 1345 1519414200 2018.02.23 19:30 11.56220000 11.56330000 11.55640000 11.56830000 11.56908407 0.01307125 1364 1519415100 2018.02.23 19:45 11.56320000 11.57070000 11.56080000 11.57730000 11.56923797 0.01308209 1975 1519416000 2018.02.23 20:00 11.57070000 11.57450000 11.56950000 11.58148000 11.56973911 0.01325360 1629 1519416900 2018.02.23 20:15 11.57450000 11.57050000 11.55795000 11.57670000 11.56981158 0.01325752 2364 1519417800 2018.02.23 20:30 11.57050000 11.57350000 11.55870000 11.57440000 11.57016286 0.01247386 1204 1519418700 2018.02.23 20:45 11.57350000 11.56010000 11.55820000 11.57923000 11.56920449 0.01071573 2068 1519419600 2018.02.23 21:00 11.56010000 11.54858000 11.54609000 11.56200000 11.56724025 0.01126099 1123 1519420500 2018.02.23 21:15 11.54843000 11.54780000 11.54520000 11.55000000 11.56538880 0.01197048 851 1519421400 2018.02.23 21:30 11.54780000 11.55700000 11.54750000 11.55820000 11.56458987 0.01210656 809 1519422300 2018.02.23 21:45 11.55700000 11.55400000 11.54911000 11.55710000 11.56358131 0.01209885 1203 1519423200 2018.02.23 22:00 11.55390000 11.54920000 11.54480000 11.55450000 11.56221166 0.01038351 1682 1519424100 2018.02.23 22:15 11.54910000 11.54600000 11.54475000 11.54920000 11.56066769 0.00984886 814 1519425000 2018.02.23 22:30 11.54600000 11.55010000 11.54459000 11.55320000 11.55966125 0.01000069 1152 1519425900 2018.02.23 22:45 11.55010000 11.55410000 11.54550000 11.56018000 11.55913160 0.00950844 2312 1519426800 2018.02.23 23:00 11.55410000 11.54420000 11.54370000 11.55520000 11.55770955 0.00931112 1285 1519427700 2018.02.23 23:15 11.54940000 11.54494000 11.54359000 11.54980000 11.55649340 0.00961782 45 1519428600 2018.02.23 23:30 11.54494000 11.54410000 11.54070000 11.54532000 11.55531307 0.00995296 659 1519429500 2018.02.23 23:45 11.54390000 11.53850000 11.53850000 11.54700000 11.55371183 0.01064602 491 1519603200 2018.02.26 00:00 11.54260000 11.55410000 11.54260000 11.55410000 11.55374880 0.01061788 7 1519604100 2018.02.26 00:15 11.55470000 11.56690000 11.55470000 11.56690000 11.55500129 0.01070735 23 1519605000 2018.02.26 00:30 11.56699000 11.57720000 11.56699000 11.57720000 11.55711546 0.01161108 29 1519605900 2018.02.26 00:45 11.57700000 11.57850000 11.57700000 11.58100000 11.55915208 0.01242304 11 1519606800 2018.02.26 01:00 11.57730000 11.57220000 11.57200000 11.57730000 11.56039474 0.01261004 91 1519607700 2018.02.26 01:15 11.57220000 11.57230000 11.57220000 11.57230000 11.56152857 0.01306656 85 1519608600 2018.02.26 01:30 11.57230000 11.56480000 11.55100000 11.57240000 11.56184014 0.01294228 265 1519609500 2018.02.26 01:45 11.56480000 11.56970000 11.55859000 11.57270000 11.56258870 0.01336710 226 1519610400 2018.02.26 02:00 11.56970000 11.57132000 11.56720000 11.57180000 11.56342025 0.01346308 286 1519611300 2018.02.26 02:15 11.57120000 11.57188000 11.56920000 11.57620000 11.56422594 0.01342838 474 1519612200 2018.02.26 02:30 11.57188000 11.57130000 11.57110000 11.57480000 11.56489966 0.01366290 80 1519613100 2018.02.26 02:45 11.57130000 11.57110000 11.56890000 11.57130000 11.56549017 0.01371341 185 1519614000 2018.02.26 03:00 11.57110000 11.56870000 11.56870000 11.57110000 11.56579587 0.01333334 154 1519614900 2018.02.26 03:15 11.56870000 11.56420000 11.56247000 11.56870000 11.56564388 0.01254332 568 1519615800 2018.02.26 03:30 11.56430000 11.54830000 11.54680000 11.56450000 11.56399208 0.01234354 1464 1519616700 2018.02.26 03:45 11.54830000 11.55030000 11.54650000 11.55110000 11.56268807 0.01240730 1132 1519617600 2018.02.26 04:00 11.55040000 11.54160000 11.53950000 11.55040000 11.56067969 0.01267854 955 1519618500 2018.02.26 04:15 11.54170000 11.54046000 11.53940000 11.54280000 11.55875400 0.01330806 674 1519619400 2018.02.26 04:30 11.54046000 11.53150000 11.53070000 11.54075000 11.55615838 0.01493870 966 1519620300 2018.02.26 04:45 11.53150000 11.53090000 11.52980000 11.53670000 11.55375282 0.01636748 1148 1519621200 2018.02.26 05:00 11.53080000 11.53070000 11.52810000 11.53610000 11.55155731 0.01803784 1131 1519622100 2018.02.26 05:15 11.53060000 11.53190000 11.52940000 11.53400000 11.54968519 0.01898232 1048 1519623000 2018.02.26 05:30 11.53200000 11.54490000 11.52999000 11.54630000 11.54922946 0.01816267 1105 1519623900 2018.02.26 05:45 11.54480000 11.54680000 11.54070000 11.54800000 11.54899808 0.01702776 757 1519624800 2018.02.26 06:00 11.54670000 11.55110000 11.54568000 11.55300000 11.54919826 0.01616822 823 1519625700 2018.02.26 06:15 11.55090000 11.54990000 11.54904000 11.55350000 11.54926510 0.01530704 330 1519626600 2018.02.26 06:30 11.55000000 11.54563000 11.54429000 11.55040000 11.54891890 0.01498808 360 1519627500 2018.02.26 06:45 11.54590000 11.54460000 11.54382000 11.54764000 11.54850757 0.01432944 322 1519628400 2018.02.26 07:00 11.54480000 11.53980000 11.53700000 11.54543000 11.54767828 0.01357352 416 1519629300 2018.02.26 07:15 11.53980000 11.53160000 11.52990000 11.54040000 11.54614701 0.01293933 333 1519630200 2018.02.26 07:30 11.53180000 11.52190000 11.51760000 11.53200000 11.54383778 0.01272656 541 1519631100 2018.02.26 07:45 11.52200000 11.51970000 11.51890000 11.52850000 11.54153894 0.01222718 601 1519632000 2018.02.26 08:00 11.52010000 11.51990000 11.50740000 11.52310000 11.53947809 0.01144487 4739 1519632900 2018.02.26 08:15 11.51980000 11.52550000 11.51610000 11.52683000 11.53814684 0.01031021 2441 1519633800 2018.02.26 08:30 11.52540000 11.52030000 11.51960000 11.52760000 11.53644714 0.01060618 672 1519634700 2018.02.26 08:45 11.52020000 11.51350000 11.51230000 11.52480000 11.53426170 0.01112579 2267 1519635600 2018.02.26 09:00 11.51350000 11.52270000 11.51250000 11.52820000 11.53316059 0.01125035 5231 1519636500 2018.02.26 09:15 11.52270000 11.51582000 11.50666000 11.52360000 11.53150910 0.01173082 2679 1519637400 2018.02.26 09:30 11.51600000 11.52480000 11.50760000 11.52740000 11.53087014 0.01184838 2019 1519638300 2018.02.26 09:45 11.52480000 11.53120000 11.52220000 11.54240000 11.53090155 0.01184668 1395 1519639200 2018.02.26 10:00 11.53120000 11.51500000 11.51104000 11.53560000 11.52938712 0.01245206 2401 1519640100 2018.02.26 10:15 11.51500000 11.55570000 11.51500000 11.55830000 11.53189311 0.01350752 3283 1519641000 2018.02.26 10:30 11.55600000 11.56590000 11.55480000 11.57260000 11.53513186 0.01531992 2167 1519641900 2018.02.26 10:45 11.56580000 11.56450000 11.56110000 11.57115000 11.53792883 0.01689489 1197 1519642800 2018.02.26 11:00 11.56490000 11.55880000 11.55760000 11.56782000 11.53991656 0.01779809 1330 1519643700 2018.02.26 11:15 11.55860000 11.56440000 11.55710000 11.57560000 11.54224831 0.01923108 1809 1519644600 2018.02.26 11:30 11.56440000 11.55230000 11.55210000 11.57230000 11.54320562 0.01970661 1688 1519645500 2018.02.26 11:45 11.55250000 11.55003000 11.54060000 11.55390000 11.54385556 0.02002006 1395 1519646400 2018.02.26 12:00 11.54988000 11.55750000 11.54660000 11.55800000 11.54515503 0.02073543 1044 1519647300 2018.02.26 12:15 11.55680000 11.55700000 11.55270000 11.56040000 11.54628312 0.02110929 927 1519648200 2018.02.26 12:30 11.55700000 11.55830000 11.55544000 11.56104000 11.54742759 0.02096677 573 1519649100 2018.02.26 12:45 11.55830000 11.55530000 11.55340000 11.56400000 11.54817734 0.02034281 694 1519650000 2018.02.26 13:00 11.55520000 11.56530000 11.55370000 11.56640000 11.54980807 0.02014436 978 1519650900 2018.02.26 13:15 11.56530000 11.57200000 11.56500000 11.57270000 11.55192159 0.02052718 735 1519651800 2018.02.26 13:30 11.57210000 11.57708000 11.57083000 11.58105000 11.55431763 0.02057779 576 1519652700 2018.02.26 13:45 11.57709000 11.57875000 11.57613000 11.58200000 11.55664452 0.01963759 742 1519653600 2018.02.26 14:00 11.57875000 11.59020000 11.57872000 11.59225000 11.55984028 0.02004715 1020 1519654500 2018.02.26 14:15 11.58980000 11.59090000 11.58632000 11.59260000 11.56279835 0.01911775 707 1519655400 2018.02.26 14:30 11.59100000 11.58700000 11.58330000 11.59240000 11.56510327 0.01816379 809 1519656300 2018.02.26 14:45 11.58700000 11.58990000 11.58543000 11.59210000 11.56746486 0.01754641 526 1519657200 2018.02.26 15:00 11.58980000 11.59187000 11.58390000 11.59540000 11.56978916 0.01405918 1849 1519658100 2018.02.26 15:15 11.59192000 11.58030000 11.57880000 11.59227000 11.57079019 0.01389624 1779 1519659000 2018.02.26 15:30 11.58030000 11.58070000 11.57260000 11.58720000 11.57173398 0.01403972 1362 1519659900 2018.02.26 15:45 11.58070000 11.59080000 11.57990000 11.59305000 11.57354979 0.01461072 2253 1519660800 2018.02.26 16:00 11.59080000 11.58607000 11.58556000 11.59511000 11.57474219 0.01453596 1294 1519661700 2018.02.26 16:15 11.58607000 11.59560000 11.57770000 11.59605000 11.57672865 0.01514099 2176 1519662600 2018.02.26 16:30 11.59560000 11.59562000 11.58790000 11.60130000 11.57852783 0.01475390 3239 1519663500 2018.02.26 16:45 11.59561000 11.59190000 11.58217000 11.59940000 11.57980137 0.01359748 2107 1519664400 2018.02.26 17:00 11.59200000 11.61050000 11.58839000 11.61375000 11.58272505 0.01418971 2980 1519665300 2018.02.26 17:15 11.61060000 11.61290000 11.60230000 11.62240000 11.58559885 0.01444590 2354 1519666200 2018.02.26 17:30 11.61220000 11.61790000 11.61180000 11.63020000 11.58867515 0.01476820 2351 1519667100 2018.02.26 17:45 11.61800000 11.63560000 11.61695000 11.64060000 11.59314419 0.01619749 2185 1519668000 2018.02.26 18:00 11.63570000 11.62230000 11.61766000 11.64670000 11.59592093 0.01625074 2859 1519668900 2018.02.26 18:15 11.62230000 11.61190000 11.60832000 11.62442000 11.59744275 0.01573565 1895 1519669800 2018.02.26 18:30 11.61200000 11.60930000 11.60720000 11.62410000 11.59857201 0.01525761 1718 1519670700 2018.02.26 18:45 11.60930000 11.61710000 11.60770000 11.62177000 11.60033658 0.01506361 1180 1519671600 2018.02.26 19:00 11.61710000 11.61223000 11.60930000 11.62010000 11.60146929 0.01508147 1515 1519672500 2018.02.26 19:15 11.61223000 11.60665000 11.60560000 11.61500000 11.60196269 0.01492059 1018 1519673400 2018.02.26 19:30 11.60680000 11.58920000 11.58230000 11.60680000 11.60074719 0.01490490 1455 1519674300 2018.02.26 19:45 11.58950000 11.57530000 11.55110000 11.59200000 11.59832365 0.01609595 2344 1519675200 2018.02.26 20:00 11.57520000 11.56300000 11.55730000 11.57530000 11.59495949 0.01853699 1814 1519676100 2018.02.26 20:15 11.56310000 11.56450000 11.55686000 11.56940000 11.59205859 0.02034091 1064 1519677000 2018.02.26 20:30 11.56445000 11.55790000 11.55710000 11.56690000 11.58880539 0.02273593 1422 1519677900 2018.02.26 20:45 11.55780000 11.55250000 11.53750000 11.56510000 11.58534773 0.02543800 1995 1519678800 2018.02.26 21:00 11.55250000 11.53270000 11.52748000 11.55321000 11.58033366 0.02991412 2268 1519679700 2018.02.26 21:15 11.53280000 11.52390000 11.52280000 11.53350000 11.57495903 0.03430438 1502 1519680600 2018.02.26 21:30 11.52370000 11.51930000 11.51550000 11.52490000 11.56965817 0.03819664 1174 1519681500 2018.02.26 21:45 11.51940000 11.53885000 11.51770000 11.54980000 11.56672406 0.03965574 1262 1519682400 2018.02.26 22:00 11.53885000 11.54540000 11.53590000 11.54889000 11.56469320 0.03948742 1224 1519683300 2018.02.26 22:15 11.54520000 11.54230000 11.53640000 11.55410000 11.56256051 0.03904757 1798 1519684200 2018.02.26 22:30 11.54250000 11.56110000 11.54110000 11.56320000 11.56242141 0.03707981 2041 1519685100 2018.02.26 22:45 11.56120000 11.56359000 11.55840000 11.56490000 11.56253271 0.03324832 1676 1519686000 2018.02.26 23:00 11.56374000 11.55580000 11.55510000 11.56420000 11.56189150 0.03058451 707 1519686900 2018.02.26 23:15 11.55680000 11.55690000 11.55560000 11.55690000 11.56141612 0.02853426 30 1519687800 2018.02.26 23:30 11.55540000 11.55340000 11.55270000 11.55540000 11.56065268 0.02652561 205 1519688700 2018.02.26 23:45 11.55330000 11.55690000 11.55320000 11.55700000 11.56029528 0.02331602 248 1519689600 2018.02.27 00:00 11.55470000 11.55470000 11.54260000 11.55510000 11.55976240 0.02014254 10 1519690500 2018.02.27 00:15 11.55600000 11.55600000 11.55600000 11.55600000 11.55940407 0.01708525 21 1519691400 2018.02.27 00:30 11.55600000 11.55440000 11.55440000 11.55610000 11.55892749 0.01553663 23 1519692300 2018.02.27 00:45 11.55440000 11.55440000 11.55440000 11.55440000 11.55849630 0.01489366 6 1519693200 2018.02.27 01:00 11.55440000 11.55940000 11.55400000 11.56620000 11.55858237 0.01490918 730 1519694100 2018.02.27 01:15 11.55910000 11.55870000 11.55351000 11.56801000 11.55859357 0.01485692 3470 1519695000 2018.02.27 01:30 11.55870000 11.56690000 11.55800000 11.56750000 11.55938466 0.01542113 1014 1519695900 2018.02.27 01:45 11.56720000 11.56980000 11.56370000 11.57080000 11.56037660 0.01606371 1834 1519696800 2018.02.27 02:00 11.57010000 11.56240000 11.56009000 11.57050000 11.56056930 0.01493121 1857 1519697700 2018.02.27 02:15 11.56220000 11.56580000 11.56086000 11.56870000 11.56106746 0.01276994 1607 1519698600 2018.02.27 02:30 11.56590000 11.56030000 11.56001000 11.57299000 11.56099437 0.00867548 1469 1519699500 2018.02.27 02:45 11.56024000 11.56060000 11.55420000 11.56130000 11.56095681 0.00710809 1768 1519700400 2018.02.27 03:00 11.56030000 11.55550000 11.55504000 11.56070000 11.56043712 0.00612959 1681 1519701300 2018.02.27 03:15 11.55540000 11.56130000 11.55540000 11.56230000 11.56051930 0.00461946 1148 1519702200 2018.02.27 03:30 11.56130000 11.55500000 11.55210000 11.56150000 11.55999365 0.00464961 1826 1519703100 2018.02.27 03:45 11.55510000 11.55720000 11.55410000 11.56310000 11.55972759 0.00455874 2254 1519704000 2018.02.27 04:00 11.55730000 11.55950000 11.55530000 11.56260000 11.55970591 0.00446994 1693 1519704900 2018.02.27 04:15 11.55910000 11.56430000 11.55900000 11.56510000 11.56014344 0.00460073 1168 1519705800 2018.02.27 04:30 11.56420000 11.56340000 11.56310000 11.56760000 11.56045359 0.00444038 874 1519706700 2018.02.27 04:45 11.56320000 11.56830000 11.56320000 11.56950000 11.56120087 0.00477597 701 1519707600 2018.02.27 05:00 11.56830000 11.58720000 11.56790000 11.59030000 11.56367698 0.00752125 1319 1519708500 2018.02.27 05:15 11.58720000 11.58568000 11.58478000 11.58880000 11.56577250 0.00910743 701 1519709400 2018.02.27 05:30 11.58568000 11.58570000 11.58400000 11.58605000 11.56767036 0.01012946 644 1519710300 2018.02.27 05:45 11.58570000 11.56900000 11.56280000 11.58590000 11.56779699 0.00971490 2434 1519711200 2018.02.27 06:00 11.56860000 11.55990000 11.55420000 11.56992000 11.56704490 0.00956921 886 1519712100 2018.02.27 06:15 11.55990000 11.55790000 11.55730000 11.57010000 11.56617396 0.00953056 527 1519713000 2018.02.27 06:30 11.55790000 11.55910000 11.55779000 11.56620000 11.56550025 0.00962861 364 1519713900 2018.02.27 06:45 11.55950000 11.56420000 11.55650000 11.56470000 11.56537641 0.00958071 2937 1519714800 2018.02.27 07:00 11.56380000 11.56844000 11.56030000 11.57302000 11.56566818 0.00958532 1024 1519715700 2018.02.27 07:15 11.56811000 11.57008000 11.55870000 11.57604000 11.56608836 0.00964673 2036 1519716600 2018.02.27 07:30 11.57008000 11.56780000 11.56170000 11.57008000 11.56625137 0.00956997 385 1519717500 2018.02.27 07:45 11.56790000 11.57120000 11.56740000 11.57373000 11.56672267 0.00954812 707 1519718400 2018.02.27 08:00 11.57120000 11.57490000 11.57090000 11.57867000 11.56750146 0.00935952 862 1519719300 2018.02.27 08:15 11.57490000 11.57250000 11.56770000 11.57761000 11.56797751 0.00930683 1475 1519720200 2018.02.27 08:30 11.57260000 11.57019000 11.56510000 11.57440000 11.56818823 0.00883903 1197 1519721100 2018.02.27 08:45 11.57020000 11.57169000 11.56727000 11.57519000 11.56852173 0.00847987 1125 1519722000 2018.02.27 09:00 11.57167000 11.56540000 11.55172000 11.57340000 11.56822442 0.00831868 1981 1519722900 2018.02.27 09:15 11.56490000 11.57370000 11.56490000 11.58460000 11.56874590 0.00824755 1472 1519723800 2018.02.27 09:30 11.57420000 11.57280000 11.56940000 11.57810000 11.56913201 0.00812343 1343 1519724700 2018.02.27 09:45 11.57280000 11.56259000 11.55300000 11.57355000 11.56850896 0.00837773 2108 1519725600 2018.02.27 10:00 11.56259000 11.55520000 11.54785000 11.56412000 11.56724144 0.00801057 2034 1519726500 2018.02.27 10:15 11.55540000 11.57710000 11.55440000 11.57710000 11.56818035 0.00711373 1448 1519727400 2018.02.27 10:30 11.57720000 11.59760000 11.57500000 11.59760000 11.57098222 0.00902386 1602 1519728300 2018.02.27 10:45 11.59790000 11.60930000 11.59540000 11.61650000 11.57463153 0.01293266 1937 1519729200 2018.02.27 11:00 11.60900000 11.62740000 11.60258000 11.62890000 11.57965710 0.01796285 2199 1519730100 2018.02.27 11:15 11.62810000 11.61830000 11.61650000 11.63620000 11.58333738 0.02008155 1932 1519731000 2018.02.27 11:30 11.61777000 11.62510000 11.61460000 11.62996000 11.58731477 0.02230042 1169 1519731900 2018.02.27 11:45 11.62500000 11.63730000 11.62390000 11.64090000 11.59207527 0.02540971 1084 1519732800 2018.02.27 12:00 11.63710000 11.66372000 11.63430000 11.66950000 11.59889858 0.03098797 1379 1519733700 2018.02.27 12:15 11.66372000 11.64825000 11.64410000 11.66530000 11.60359871 0.03342286 1537 1519734600 2018.02.27 12:30 11.64830000 11.63720000 11.62770000 11.65370000 11.60679883 0.03412735 1902 1519735500 2018.02.27 12:45 11.63710000 11.63090000 11.62570000 11.63870000 11.60909418 0.03418873 1064 1519736400 2018.02.27 13:00 11.63090000 11.63500000 11.61534000 11.63620000 11.61156140 0.03438434 1517 1519737300 2018.02.27 13:15 11.63490000 11.62820000 11.62610000 11.63780000 11.61314603 0.03379410 717 1519738200 2018.02.27 13:30 11.62790000 11.63590000 11.61981000 11.63690000 11.61531308 0.03316512 893 1519739100 2018.02.27 13:45 11.63590000 11.62940000 11.62880000 11.64311000 11.61665469 0.03204187 781 1519740000 2018.02.27 14:00 11.62940000 11.62740000 11.62150000 11.63380000 11.61767805 0.03010512 1379 1519740900 2018.02.27 14:15 11.62740000 11.63020000 11.62740000 11.63760000 11.61887062 0.02862582 655 1519741800 2018.02.27 14:30 11.63030000 11.63461000 11.62990000 11.63750000 11.62036961 0.02688793 689 1519742700 2018.02.27 14:45 11.63470000 11.63580000 11.63165000 11.63890000 11.62183917 0.02364024 1030 1519743600 2018.02.27 15:00 11.63570000 11.65108000 11.63420000 11.65305000 11.62462401 0.01864167 2331 1519744500 2018.02.27 15:15 11.65236000 11.65689000 11.65100000 11.66210000 11.62769696 0.01564427 1465 1519745400 2018.02.27 15:30 11.65699000 11.65510000 11.63392000 11.67575000 11.63030677 0.01418592 4882 1519746300 2018.02.27 15:45 11.65510000 11.66680000 11.63700000 11.66940000 11.63378232 0.01411772 3822 1519747200 2018.02.27 16:00 11.66700000 11.67090000 11.64670000 11.67720000 11.63731734 0.01511013 4151 1519748100 2018.02.27 16:15 11.67085000 11.67260000 11.66295000 11.68050000 11.64067759 0.01553793 3577 1519749000 2018.02.27 16:30 11.67240000 11.67239000 11.66040000 11.68990000 11.64369782 0.01602058 4023 1519749900 2018.02.27 16:45 11.67209000 11.71819000 11.67140000 11.72160000 11.65079231 0.02219461 4622 1519750800 2018.02.27 17:00 11.71809000 11.68770000 11.67827000 11.73690000 11.65430733 0.02369944 4485 1519751700 2018.02.27 17:15 11.68740000 11.70050000 11.68400000 11.70570000 11.65870663 0.02626786 3373 1519752600 2018.02.27 17:30 11.70045000 11.74450000 11.69872000 11.74676000 11.66687743 0.03306885 3803 1519753500 2018.02.27 17:45 11.74417000 11.73199000 11.73140000 11.77410000 11.67307863 0.03621824 5289 1519754400 2018.02.27 18:00 11.73200000 11.72110000 11.71182000 11.74510000 11.67765209 0.03764027 4049 1519755300 2018.02.27 18:15 11.72110000 11.71151000 11.70752000 11.72410000 11.68087665 0.03733612 3043 1519756200 2018.02.27 18:30 11.71151000 11.70770000 11.69920000 11.72625000 11.68343126 0.03685964 3418 1519757100 2018.02.27 18:45 11.70760000 11.71290000 11.69920000 11.72290000 11.68623780 0.03578343 3449 1519758000 2018.02.27 19:00 11.71260000 11.72907000 11.70860000 11.73079000 11.69031706 0.03494460 2448 1519758900 2018.02.27 19:15 11.72907000 11.71210000 11.71210000 11.72950000 11.69239163 0.03272811 2499 1519759800 2018.02.27 19:30 11.71200000 11.70250000 11.69720000 11.71775000 11.69335433 0.03014847 1859 1519760700 2018.02.27 19:45 11.70250000 11.70350000 11.69520000 11.70737000 11.69432058 0.02726539 2012 1519761600 2018.02.27 20:00 11.70350000 11.68480000 11.67590000 11.70450000 11.69341386 0.02573303 1601 1519762500 2018.02.27 20:15 11.68480000 11.68664000 11.67630000 11.70110000 11.69276873 0.02462140 2062 1519763400 2018.02.27 20:30 11.68669000 11.69260000 11.68664000 11.70150000 11.69275266 0.02314193 1187 1519764300 2018.02.27 20:45 11.69260000 11.70091000 11.68150000 11.70091000 11.69352955 0.02212604 1645 1519765200 2018.02.27 21:00 11.70121000 11.72220000 11.69732000 11.73250000 11.69626007 0.02111082 3568 1519766100 2018.02.27 21:15 11.72220000 11.72670000 11.70530000 11.73610000 11.69915911 0.02003965 2498 1519767000 2018.02.27 21:30 11.72660000 11.73828000 11.72660000 11.74090000 11.70288491 0.01903141 2223 1519767900 2018.02.27 21:45 11.73854000 11.73771000 11.71998000 11.74840000 11.70620159 0.01888686 2114 1519768800 2018.02.27 22:00 11.73885000 11.74830000 11.72639000 11.74845000 11.71021096 0.01917071 1769 1519769700 2018.02.27 22:15 11.74835000 11.73490000 11.72050000 11.74835000 11.71256230 0.01909320 3066 1519770600 2018.02.27 22:30 11.73560000 11.73922000 11.73230000 11.74020000 11.71510112 0.01821587 1258 1519771500 2018.02.27 22:45 11.73922000 11.74544000 11.73922000 11.74760000 11.71799054 0.01886081 654 1519772400 2018.02.27 23:00 11.74535000 11.74283000 11.74267000 11.74880000 11.72035620 0.01967135 317 1519773300 2018.02.27 23:15 11.74260000 11.72880000 11.72427000 11.74260000 11.72116038 0.01969941 744 1519774200 2018.02.27 23:30 11.72880000 11.72932000 11.72731000 11.73442000 11.72193748 0.01957778 242 1519775100 2018.02.27 23:45 11.73010000 11.71970000 11.71786000 11.73010000 11.72172439 0.01947355 359 1519776000 2018.02.28 00:00 11.69590000 11.70500000 11.68655000 11.70500000 11.72013159 0.01969217 8 1519776900 2018.02.28 00:15 11.70780000 11.70830000 11.70250000 11.70860000 11.71900477 0.01980565 17 1519777800 2018.02.28 00:30 11.70830000 11.71360000 11.70790000 11.71360000 11.71849003 0.01954083 25 1519778700 2018.02.28 00:45 11.71000000 11.71137000 11.70790000 11.71137000 11.71781193 0.01941078 31 1519779600 2018.02.28 01:00 11.71072000 11.70818000 11.70623000 11.71613000 11.71689461 0.01831537 840 1519780500 2018.02.28 01:15 11.70861000 11.70659000 11.70563000 11.70949000 11.71591322 0.01754812 313 1519781400 2018.02.28 01:30 11.70659000 11.70780000 11.70641000 11.71289000 11.71514053 0.01722707 241 1519782300 2018.02.28 01:45 11.70820000 11.71350000 11.70770000 11.71520000 11.71498429 0.01702043 145 1519783200 2018.02.28 02:00 11.71350000 11.73430000 11.70990000 11.73570000 11.71682388 0.01650183 2351 1519784100 2018.02.28 02:15 11.73430000 11.72320000 11.70550000 11.73540000 11.71743113 0.01612846 1767 1519785000 2018.02.28 02:30 11.72310000 11.71900000 11.70930000 11.73360000 11.71758054 0.01538245 2254 1519785900 2018.02.28 02:45 11.71890000 11.72482000 11.71470000 11.72750000 11.71827002 0.01454975 2221 1519786800 2018.02.28 03:00 11.72490000 11.72480000 11.72450000 11.72750000 11.71889192 0.01282354 493 1519787700 2018.02.28 03:15 11.72490000 11.72390000 11.71520000 11.72690000 11.71936888 0.01227353 1408 1519788600 2018.02.28 03:30 11.72400000 11.72760000 11.72050000 11.72930000 11.72015280 0.01151233 1352 1519789500 2018.02.28 03:45 11.72670000 11.71780000 11.71580000 11.72810000 11.71992872 0.01003022 1207 1519790400 2018.02.28 04:00 11.71760000 11.72320000 11.70450000 11.72420000 11.72024027 0.00871091 2021 1519791300 2018.02.28 04:15 11.72330000 11.72600000 11.71630000 11.73120000 11.72078882 0.00872904 3121 1519792200 2018.02.28 04:30 11.72570000 11.72470000 11.70540000 11.72690000 11.72116131 0.00868408 2509 1519793100 2018.02.28 04:45 11.72452000 11.72490000 11.71460000 11.72920000 11.72151738 0.00883621 1153 1519794000 2018.02.28 05:00 11.72450000 11.72860000 11.71930000 11.73089000 11.72219191 0.00836519 1042 1519794900 2018.02.28 05:15 11.72850000 11.72610000 11.72274000 11.73137000 11.72256411 0.00790508 892 1519795800 2018.02.28 05:30 11.72630000 11.72680000 11.72280000 11.72780000 11.72296753 0.00778890 799 1519796700 2018.02.28 05:45 11.72690000 11.72680000 11.72406000 11.73120000 11.72333253 0.00745434 618 1519797600 2018.02.28 06:00 11.72690000 11.72250000 11.72220000 11.72800000 11.72325324 0.00663470 283 1519798500 2018.02.28 06:15 11.72310000 11.72390000 11.72280000 11.72687000 11.72331483 0.00548899 201 1519799400 2018.02.28 06:30 11.72400000 11.73000000 11.72320000 11.73560000 11.72395152 0.00436694 331 1519800300 2018.02.28 06:45 11.73010000 11.72880000 11.72870000 11.73030000 11.72441328 0.00369761 165 1519801200 2018.02.28 07:00 11.72870000 11.72850000 11.72650000 11.72960000 11.72480249 0.00303975 254 1519802100 2018.02.28 07:15 11.72860000 11.72860000 11.72700000 11.73090000 11.72516416 0.00309126 361 1519803000 2018.02.28 07:30 11.72830000 11.71706000 11.71705000 11.72900000 11.72439233 0.00342016 535 1519803900 2018.02.28 07:45 11.71704000 11.71600000 11.71483000 11.71930000 11.72359306 0.00406758 455 1519804800 2018.02.28 08:00 11.71592000 11.72770000 11.71557000 11.73078000 11.72398420 0.00404835 803 1519805700 2018.02.28 08:15 11.72770000 11.72270000 11.72100000 11.72814000 11.72386189 0.00408821 698 1519806600 2018.02.28 08:30 11.72290000 11.72090000 11.72090000 11.73030000 11.72357981 0.00411546 658 1519807500 2018.02.28 08:45 11.72090000 11.72420000 11.71960000 11.72730000 11.72363888 0.00389020 1183 1519808400 2018.02.28 09:00 11.72410000 11.72360000 11.71790000 11.72818000 11.72363517 0.00389019 1443 1519809300 2018.02.28 09:15 11.72350000 11.73850000 11.72030000 11.74659000 11.72505087 0.00474389 1779 1519810200 2018.02.28 09:30 11.73880000 11.74050000 11.73590000 11.74640000 11.72652222 0.00572923 1552 1519811100 2018.02.28 09:45 11.74040000 11.75450000 11.73880000 11.75740000 11.72918677 0.00848831 1392 1519812000 2018.02.28 10:00 11.75470000 11.76370000 11.75170000 11.76775000 11.73247374 0.01182753 2733 1519812900 2018.02.28 10:15 11.76380000 11.78160000 11.76380000 11.78640000 11.73715243 0.01678220 2310 1519813800 2018.02.28 10:30 11.78150000 11.76534000 11.76077000 11.78450000 11.73983696 0.01840362 2647 1519814700 2018.02.28 10:45 11.76533000 11.75980000 11.75410000 11.77260000 11.74173820 0.01919974 1255 1519815600 2018.02.28 11:00 11.75970000 11.74685000 11.73861000 11.75990000 11.74222504 0.01887188 1179 1519816500 2018.02.28 11:15 11.74714000 11.71310000 11.71310000 11.75190000 11.73945123 0.01892737 2087 1519817400 2018.02.28 11:30 11.71300000 11.70170000 11.69620000 11.71825000 11.73585587 0.02018089 1541 1519818300 2018.02.28 11:45 11.70180000 11.69850000 11.69420000 11.70395000 11.73229817 0.02171723 1428 1519819200 2018.02.28 12:00 11.69840000 11.70300000 11.67460000 11.70858000 11.72950787 0.02285056 1672 1519820100 2018.02.28 12:15 11.70290000 11.71662000 11.70050000 11.72329000 11.72828045 0.02318468 1561 1519821000 2018.02.28 12:30 11.71662000 11.70739000 11.69331000 11.71860000 11.72629089 0.02385515 958 1519821900 2018.02.28 12:45 11.70757000 11.71560000 11.70268000 11.71641000 11.72527271 0.02409781 2381 1519822800 2018.02.28 13:00 11.71560000 11.72720000 11.71520000 11.73110000 11.72545626 0.02405056 1073 1519823700 2018.02.28 13:15 11.72740000 11.72480000 11.71600000 11.72740000 11.72539376 0.02405856 1268 1519824600 2018.02.28 13:30 11.72490000 11.73790000 11.72180000 11.74279000 11.72658483 0.02389105 1145 1519825500 2018.02.28 13:45 11.73790000 11.76760000 11.73720000 11.77158000 11.73049104 0.02467573 1074 1519826400 2018.02.28 14:00 11.76783000 11.75200000 11.74880000 11.77520000 11.73253951 0.02473972 2127 1519827300 2018.02.28 14:15 11.75210000 11.75100000 11.73910000 11.75485000 11.73429765 0.02483365 1296 1519828200 2018.02.28 14:30 11.75095000 11.75470000 11.74340000 11.75538000 11.73624073 0.02506611 999 1519829100 2018.02.28 14:45 11.75430000 11.75780000 11.75320000 11.76751000 11.73829399 0.02519335 1566 1519830000 2018.02.28 15:00 11.75790000 11.76374000 11.75260000 11.76535000 11.74071742 0.02540550 1617 1519830900 2018.02.28 15:15 11.76369000 11.73739000 11.73739000 11.76449000 11.74040053 0.02364243 1613 1519831800 2018.02.28 15:30 11.73719000 11.75500000 11.73719000 11.76080000 11.74179095 0.02359300 2072 1519832700 2018.02.28 15:45 11.75500000 11.74116000 11.74060000 11.76540000 11.74173086 0.02322625 1642 1519833600 2018.02.28 16:00 11.74110000 11.73570000 11.71990000 11.74200000 11.74115649 0.02302991 1710 1519834500 2018.02.28 16:15 11.73470000 11.73390000 11.72690000 11.73470000 11.74046540 0.02200963 1277 1519835400 2018.02.28 16:30 11.73360000 11.74610000 11.72440000 11.75135000 11.74100203 0.02038561 3244 1519836300 2018.02.28 16:45 11.74580000 11.76450000 11.74370000 11.76720000 11.74323993 0.01907608 2827 1519837200 2018.02.28 17:00 11.76440000 11.77710000 11.75450000 11.78020000 11.74646470 0.01870519 3163 1519838100 2018.02.28 17:15 11.77710000 11.77310000 11.76721000 11.78690000 11.74900139 0.01867297 3325 1519839000 2018.02.28 17:30 11.77320000 11.78590000 11.76860000 11.79310000 11.75251555 0.01829592 4177 1519839900 2018.02.28 17:45 11.78580000 11.80440000 11.78306000 11.80539000 11.75745692 0.02013750 3570 1519840800 2018.02.28 18:00 11.80440000 11.78494000 11.78009000 11.81163000 11.76007436 0.02011141 3221 1519841700 2018.02.28 18:15 11.78494000 11.77300000 11.77130000 11.79120000 11.76130537 0.01877990 3289 1519842600 2018.02.28 18:30 11.77290000 11.76850000 11.76480000 11.78280000 11.76199058 0.01811779 1966 1519843500 2018.02.28 18:45 11.76840000 11.78013000 11.76840000 11.78600000 11.76371814 0.01860308 1382 1519844400 2018.02.28 19:00 11.78013000 11.77460000 11.76740000 11.78490000 11.76475451 0.01863911 1532 1519845300 2018.02.28 19:15 11.77460000 11.77970000 11.76540000 11.78830000 11.76617789 0.01875320 1696 1519846200 2018.02.28 19:30 11.77960000 11.78286000 11.77169000 11.79320000 11.76776666 0.01903091 1389 1519847100 2018.02.28 19:45 11.78299000 11.78640000 11.77266000 11.78660000 11.76954126 0.01946788 2427 1519848000 2018.02.28 20:00 11.78640000 11.80910000 11.78620000 11.81140000 11.77330876 0.02165073 863 1519848900 2018.02.28 20:15 11.80860000 11.81470000 11.80800000 11.81890000 11.77725079 0.02244167 831 1519849800 2018.02.28 20:30 11.81520000 11.79450000 11.78800000 11.81570000 11.77889357 0.02240879 1370 1519850700 2018.02.28 20:45 11.79440000 11.78030000 11.77870000 11.79940000 11.77902751 0.02077162 1719 1519851600 2018.02.28 21:00 11.78040000 11.77495000 11.77050000 11.78270000 11.77863918 0.01840909 1421 1519852500 2018.02.28 21:15 11.77490000 11.77980000 11.77010000 11.78610000 11.77874973 0.01543409 1662 1519853400 2018.02.28 21:30 11.77990000 11.78610000 11.77720000 11.78850000 11.77944976 0.01345850 1233 1519854300 2018.02.28 21:45 11.78610000 11.78814000 11.78240000 11.79777000 11.78027740 0.01285992 717 1519855200 2018.02.28 22:00 11.78814000 11.78040000 11.77950000 11.79478000 11.78028908 0.01283594 945 1519856100 2018.02.28 22:15 11.78090000 11.79499000 11.78040000 11.79533000 11.78168916 0.01258866 1618 1519857000 2018.02.28 22:30 11.79504000 11.78734000 11.77696000 11.79535000 11.78222734 0.01243274 1536 1519857900 2018.02.28 22:45 11.78734000 11.79250000 11.78378000 11.79430000 11.78320569 0.01138126 2167 1519858800 2018.02.28 23:00 11.79250000 11.78938000 11.78879000 11.79760000 11.78379372 0.01133586 1350 1519859700 2018.02.28 23:15 11.78938000 11.79040000 11.78935000 11.79130000 11.78442289 0.01102487 31 1519860600 2018.02.28 23:30 11.79040000 11.79300000 11.78549000 11.79730000 11.78523976 0.01036486 572 1519861500 2018.02.28 23:45 11.79339000 11.78690000 11.78510000 11.79370000 11.78539787 0.01026251 463 1519862400 2018.03.01 00:00 11.77920000 11.78670000 11.77920000 11.78670000 11.78552189 0.00993574 20 1519863300 2018.03.01 00:15 11.78680000 11.78680000 11.78620000 11.78710000 11.78564361 0.00980866 16 1519864200 2018.03.01 00:30 11.78641000 11.78589000 11.78552000 11.78641000 11.78566708 0.00978004 48 1519865100 2018.03.01 00:45 11.78569000 11.79489000 11.78530000 11.79527000 11.78654545 0.00966012 184 1519866000 2018.03.01 01:00 11.79362000 11.79209000 11.79142000 11.79672000 11.78707350 0.00819258 186 1519866900 2018.03.01 01:15 11.79201000 11.79227000 11.79178000 11.79250000 11.78756841 0.00545590 33 1519867800 2018.03.01 01:30 11.79274000 11.79367000 11.79197000 11.79605000 11.78814951 0.00540970 266 1519868700 2018.03.01 01:45 11.79394000 11.78812000 11.78688000 11.79448000 11.78814670 0.00511708 311 1519869600 2018.03.01 02:00 11.78812000 11.78980000 11.78812000 11.79114000 11.78830416 0.00416924 33 1519870500 2018.03.01 02:15 11.78980000 11.79590000 11.78733000 11.79880000 11.78902757 0.00388105 347 1519871400 2018.03.01 02:30 11.79580000 11.79626000 11.79296000 11.80034000 11.78971637 0.00400119 637 1519872300 2018.03.01 02:45 11.79614000 11.80400000 11.79390000 11.80440000 11.79107672 0.00492623 235 1519873200 2018.03.01 03:00 11.80430000 11.80240000 11.79730000 11.80664000 11.79215513 0.00487798 387 1519874100 2018.03.01 03:15 11.80260000 11.81640000 11.80110000 11.81840000 11.79446416 0.00728876 1126 1519875000 2018.03.01 03:30 11.81640000 11.81290000 11.80890000 11.82020000 11.79621996 0.00839594 1524 1519875900 2018.03.01 03:45 11.81280000 11.80340000 11.80290000 11.81430000 11.79690377 0.00862749 556 1519876800 2018.03.01 04:00 11.80330000 11.81370000 11.80330000 11.81820000 11.79850341 0.00950163 307 1519877700 2018.03.01 04:15 11.81350000 11.81040000 11.80500000 11.81750000 11.79963642 0.00990670 615 1519878600 2018.03.01 04:30 11.81020000 11.80890000 11.80550000 11.81390000 11.80051867 0.01018697 299 1519879500 2018.03.01 04:45 11.80900000 11.80660000 11.80400000 11.80990000 11.80109784 0.00991875 200 1519880400 2018.03.01 05:00 11.80650000 11.80500000 11.80330000 11.80720000 11.80146947 0.00947390 216 1519881300 2018.03.01 05:15 11.80490000 11.79850000 11.79720000 11.80550000 11.80118667 0.00888811 287 1519882200 2018.03.01 05:30 11.79897000 11.78970000 11.78450000 11.80066000 11.80009270 0.00860968 553 1519883100 2018.03.01 05:45 11.78950000 11.78640000 11.78580000 11.79794000 11.79878863 0.00918926 441 1519884000 2018.03.01 06:00 11.78610000 11.78770000 11.78260000 11.79210000 11.79773257 0.00960385 291 1519884900 2018.03.01 06:15 11.78773000 11.79730000 11.78612000 11.80102000 11.79769137 0.00953776 121 1519885800 2018.03.01 06:30 11.79740000 11.79700000 11.79700000 11.79830000 11.79762553 0.00951635 41 1519886700 2018.03.01 06:45 11.79726000 11.80020000 11.79726000 11.80040000 11.79787072 0.00920432 43 1519887600 2018.03.01 07:00 11.80080000 11.79952000 11.79942000 11.80410000 11.79802779 0.00896934 273 1519888500 2018.03.01 07:15 11.79942000 11.80220000 11.79879000 11.80470000 11.79842514 0.00884051 99 1519889400 2018.03.01 07:30 11.80200000 11.80395000 11.80178000 11.80453000 11.79895132 0.00869693 317 1519890300 2018.03.01 07:45 11.80300000 11.81620000 11.80062000 11.81973000 11.80059405 0.00888271 750 1519891200 2018.03.01 08:00 11.81610000 11.81760000 11.81220000 11.81860000 11.80221367 0.00926453 894 1519892100 2018.03.01 08:15 11.81740000 11.82240000 11.81620000 11.82530000 11.80413617 0.00964643 836 1519893000 2018.03.01 08:30 11.82250000 11.82980000 11.82210000 11.83540000 11.80658035 0.01116956 1150 1519893900 2018.03.01 08:45 11.83030000 11.82890000 11.82690000 11.83810000 11.80870603 0.01247913 1102 1519894800 2018.03.01 09:00 11.82900000 11.82290000 11.82060000 11.82900000 11.81005784 0.01312206 1560 1519895700 2018.03.01 09:15 11.82280000 11.82840000 11.81383000 11.82930000 11.81180471 0.01418229 1636 1519896600 2018.03.01 09:30 11.82840000 11.83940000 11.82720000 11.84201000 11.81443283 0.01614084 1327 1519897500 2018.03.01 09:45 11.83970000 11.83810000 11.83390000 11.84150000 11.81668685 0.01755027 1055 1519898400 2018.03.01 10:00 11.83820000 11.84130000 11.83740000 11.84890000 11.81903096 0.01889947 1536 1519899300 2018.03.01 10:15 11.84150000 11.86340000 11.84110000 11.86370000 11.82325658 0.02193718 1271 1519900200 2018.03.01 10:30 11.86310000 11.87090000 11.86210000 11.87450000 11.82779405 0.02432061 1143 1519901100 2018.03.01 10:45 11.87090000 11.86030000 11.85600000 11.87600000 11.83088985 0.02440501 1862 1519902000 2018.03.01 11:00 11.86030000 11.88270000 11.85920000 11.88549000 11.83582415 0.02623354 1522 1519902900 2018.03.01 11:15 11.88370000 11.89780000 11.87670000 11.89780000 11.84172662 0.02953757 1068 1519903800 2018.03.01 11:30 11.89760000 11.91550000 11.89580000 11.91680000 11.84875265 0.03363357 1670 1519904700 2018.03.01 11:45 11.91550000 11.92390000 11.91030000 11.92650000 11.85590954 0.03737567 1762 1519905600 2018.03.01 12:00 11.92395000 11.89430000 11.88980000 11.92660000 11.85956578 0.03698977 1859 1519906500 2018.03.01 12:15 11.89510000 11.90140000 11.89220000 11.90510000 11.86354999 0.03665789 1561 1519907400 2018.03.01 12:30 11.90150000 11.90260000 11.89620000 11.90650000 11.86726904 0.03582587 1447 1519908300 2018.03.01 12:45 11.90260000 11.90600000 11.89560000 11.90610000 11.87095770 0.03553892 1277 1519909200 2018.03.01 13:00 11.90560000 11.89090000 11.89080000 11.91690000 11.87285697 0.03398851 1178 1519910100 2018.03.01 13:15 11.89100000 11.87550000 11.87340000 11.89200000 11.87310868 0.03208460 803 1519911000 2018.03.01 13:30 11.87615000 11.87650000 11.86669000 11.87670000 11.87343167 0.03060011 1070 1519911900 2018.03.01 13:45 11.87650000 11.87730000 11.87420000 11.88920000 11.87380008 0.02892415 1652 1519912800 2018.03.01 14:00 11.87730000 11.89690000 11.87510000 11.89900000 11.87600007 0.02673993 1254 1519913700 2018.03.01 14:15 11.89680000 11.91980000 11.89426000 11.92190000 11.88017149 0.02550706 1989 1519914600 2018.03.01 14:30 11.91970000 11.90250000 11.90250000 11.91970000 11.88229802 0.02384142 1636 1519915500 2018.03.01 14:45 11.90290000 11.91360000 11.90140000 11.91566000 11.88527916 0.02188130 1834 1519916400 2018.03.01 15:00 11.91350000 11.92820000 11.90999000 11.93720000 11.88936686 0.02028374 1768 1519917300 2018.03.01 15:15 11.92823000 11.93780000 11.92700000 11.94159000 11.89397954 0.02073633 1050 1519918200 2018.03.01 15:30 11.93790000 11.91170000 11.90979000 11.93840000 11.89566720 0.01997561 3633 1519919100 2018.03.01 15:45 11.91170000 11.88838000 11.88838000 11.91310000 11.89497318 0.01867184 2991 1519920000 2018.03.01 16:00 11.88838000 11.90920000 11.88524000 11.91512000 11.89632812 0.01816550 2442 1519920900 2018.03.01 16:15 11.90920000 11.91640000 11.89650000 11.91710000 11.89823973 0.01796502 2394 1519921800 2018.03.01 16:30 11.91670000 11.93240000 11.90810000 11.93330000 11.90149308 0.01819538 4130 1519922700 2018.03.01 16:45 11.93240000 11.91023000 11.90350000 11.93330000 11.90232517 0.01747396 6146 1519923600 2018.03.01 17:00 11.91023000 11.90890000 11.90670000 11.92526000 11.90295135 0.01734745 4825 1519924500 2018.03.01 17:15 11.90890000 11.89600000 11.88800000 11.91600000 11.90228931 0.01750526 4748 1519925400 2018.03.01 17:30 11.89610000 11.87868000 11.85870000 11.89760000 11.90004081 0.01861045 5652 1519926300 2018.03.01 17:45 11.87867000 11.92900000 11.87850000 11.93510000 11.90279883 0.01915168 4497 1519927200 2018.03.01 18:00 11.92910000 11.91760000 11.91504000 11.93290000 11.90420846 0.01904455 3916 1519928100 2018.03.01 18:15 11.91750000 11.90060000 11.88640000 11.92050000 11.90386480 0.01801598 3149 1519929000 2018.03.01 18:30 11.90060000 11.88630000 11.87900000 11.90060000 11.90219196 0.01787296 2433 1519929900 2018.03.01 18:45 11.88615000 11.88270000 11.86920000 11.89400000 11.90033558 0.01826877 4475 1519930800 2018.03.01 19:00 11.88270000 11.88765000 11.87670000 11.90262000 11.89912743 0.01899732 3324 1519931700 2018.03.01 19:15 11.88765000 11.90010000 11.88370000 11.90395000 11.89922006 0.01838877 2970 1519932600 2018.03.01 19:30 11.90010000 11.89580000 11.88860000 11.91760000 11.89889434 0.01852249 2155 1519933500 2018.03.01 19:45 11.89530000 11.89560000 11.88965000 11.91420000 11.89858059 0.01836185 2804 1519934400 2018.03.01 20:00 11.89580000 11.92120000 11.89490000 11.93840000 11.90073482 0.01716138 4146 1519935300 2018.03.01 20:15 11.92119000 11.93730000 11.91560000 11.94078000 11.90421722 0.01652556 2478 1519936200 2018.03.01 20:30 11.93720000 11.93790000 11.92590000 11.93830000 11.90742510 0.01794557 1833 1519937100 2018.03.01 20:45 11.93810000 11.94420000 11.93390000 11.94620000 11.91092747 0.01923654 2970 1519938000 2018.03.01 21:00 11.94430000 11.92810000 11.92540000 11.94540000 11.91256295 0.01972965 3197 1519938900 2018.03.01 21:15 11.92810000 11.89960000 11.89940000 11.92960000 11.91132839 0.01977041 3883 1519939800 2018.03.01 21:30 11.89940000 11.91015000 11.89710000 11.92490000 11.91121616 0.01918564 3502 1519940700 2018.03.01 21:45 11.91020000 11.90110000 11.89368000 11.91595000 11.91025271 0.01917659 2875 1519941600 2018.03.01 22:00 11.90105000 11.88216000 11.87870000 11.90310000 11.90757722 0.01986588 2946 1519942500 2018.03.01 22:15 11.88220000 11.89274000 11.87830000 11.90290000 11.90616415 0.01994232 3702 1519943400 2018.03.01 22:30 11.89274000 11.88973000 11.87680000 11.90300000 11.90459899 0.01945312 3541 1519944300 2018.03.01 22:45 11.88950000 11.87450000 11.87097000 11.89100000 11.90173242 0.02000440 2169 1519945200 2018.03.01 23:00 11.87460000 11.85870000 11.85160000 11.87615000 11.89763410 0.02221445 738 1519946100 2018.03.01 23:15 11.85547000 11.85480000 11.85400000 11.85790000 11.89355466 0.02475279 135 1519947000 2018.03.01 23:30 11.85480000 11.85430000 11.85414000 11.85640000 11.88981612 0.02701791 532 1519947900 2018.03.01 23:45 11.85449000 11.84240000 11.84240000 11.85490000 11.88530030 0.03017760 279 1519948800 2018.03.02 00:00 11.84578000 11.87470000 11.84528000 11.87470000 11.88429075 0.03059636 21 1519949700 2018.03.02 00:15 11.85390000 11.85460000 11.84400000 11.86590000 11.88146306 0.03196906 20 1519950600 2018.03.02 00:30 11.85390000 11.86340000 11.85192000 11.86697000 11.87974277 0.03260896 347 1519951500 2018.03.02 00:45 11.86340000 11.85890000 11.85510000 11.86510000 11.87775774 0.03336585 93 1519952400 2018.03.02 01:00 11.85890000 11.85743000 11.85700000 11.86210000 11.87582176 0.03278115 83 1519953300 2018.03.02 01:15 11.85735000 11.86055000 11.85472000 11.86205000 11.87436731 0.03028809 326 1519954200 2018.03.02 01:30 11.86055000 11.85869000 11.85454000 11.86230000 11.87287423 0.02722179 296 1519955100 2018.03.02 01:45 11.85982000 11.85940000 11.85285000 11.86333000 11.87159097 0.02235513 552 1519956000 2018.03.02 02:00 11.85940000 11.85670000 11.85667000 11.86010000 11.87017279 0.01869009 582 1519956900 2018.03.02 02:15 11.85658000 11.85563000 11.85255000 11.85849000 11.86878776 0.01767981 152 1519957800 2018.03.02 02:30 11.85430000 11.85588000 11.85380000 11.85605000 11.86755845 0.01511088 90 1519958700 2018.03.02 02:45 11.85559000 11.85774000 11.85220000 11.86048000 11.86662336 0.01302046 729 1519959600 2018.03.02 03:00 11.85801000 11.85890000 11.85740000 11.86431000 11.86588780 0.01241621 1022 1519960500 2018.03.02 03:15 11.85880000 11.86535000 11.85650000 11.86550000 11.86583658 0.01084376 586 1519961400 2018.03.02 03:30 11.86520000 11.86280000 11.86106000 11.86550000 11.86554738 0.00926218 125 1519962300 2018.03.02 03:45 11.86270000 11.86030000 11.85590000 11.86600000 11.86504763 0.00874195 233 1519963200 2018.03.02 04:00 11.86040000 11.86120000 11.86040000 11.86259000 11.86468119 0.00840341 26 1519964100 2018.03.02 04:15 11.86150000 11.86790000 11.86080000 11.86830000 11.86498774 0.00834405 146 1519965000 2018.03.02 04:30 11.86790000 11.87610000 11.86630000 11.87800000 11.86604605 0.00899200 381 1519965900 2018.03.02 04:45 11.87670000 11.87400000 11.87220000 11.87850000 11.86680357 0.00792170 880 1519966800 2018.03.02 05:00 11.87390000 11.87400000 11.87310000 11.87460000 11.86748895 0.00832560 33 1519967700 2018.03.02 05:15 11.87400000 11.87380000 11.86880000 11.87450000 11.86809000 0.00829689 184 1519968600 2018.03.02 05:30 11.87400000 11.87040000 11.87010000 11.87420000 11.86831000 0.00837667 67 1519969500 2018.03.02 05:45 11.87050000 11.87006000 11.86406000 11.87623000 11.86847667 0.00821045 1113 1519970400 2018.03.02 06:00 11.87005000 11.86319000 11.85950000 11.87360000 11.86797317 0.00765399 406 1519971300 2018.03.02 06:15 11.86320000 11.86381000 11.86080000 11.86884000 11.86757668 0.00734394 389 1519972200 2018.03.02 06:30 11.86379000 11.86200000 11.86182000 11.86393000 11.86704557 0.00696485 139 1519973100 2018.03.02 06:45 11.86200000 11.86130000 11.86100000 11.86200000 11.86649837 0.00669392 22 1519974000 2018.03.02 07:00 11.86160000 11.86110000 11.86030000 11.86790000 11.86598424 0.00632103 607 1519974900 2018.03.02 07:15 11.86110000 11.86082000 11.85682000 11.86830000 11.86549241 0.00593583 651 1519975800 2018.03.02 07:30 11.86023000 11.86043000 11.86020000 11.86088000 11.86501027 0.00564836 71 1519976700 2018.03.02 07:45 11.86067000 11.86625000 11.85580000 11.87580000 11.86512834 0.00540300 928 1519977600 2018.03.02 08:00 11.86628000 11.87880000 11.86266000 11.88060000 11.86643041 0.00585251 1795 1519978500 2018.03.02 08:15 11.87910000 11.87660000 11.87510000 11.88240000 11.86739894 0.00622323 628 1519979400 2018.03.02 08:30 11.87680000 11.87840000 11.87630000 11.88340000 11.86844666 0.00659638 798 1519980300 2018.03.02 08:45 11.87830000 11.87730000 11.87410000 11.88100000 11.86928983 0.00664115 819 1519981200 2018.03.02 09:00 11.87700000 11.86745000 11.86570000 11.88330000 11.86911461 0.00640281 1018 1519982100 2018.03.02 09:15 11.86750000 11.85410000 11.85030000 11.87180000 11.86768465 0.00724350 1689 1519983000 2018.03.02 09:30 11.85509000 11.87570000 11.85390000 11.88620000 11.86844802 0.00717740 3670 1519983900 2018.03.02 09:45 11.87410000 11.86540000 11.86080000 11.87735000 11.86815773 0.00709147 1237 1519984800 2018.03.02 10:00 11.86535000 11.87290000 11.86150000 11.88350000 11.86860937 0.00707544 2266 1519985700 2018.03.02 10:15 11.87260000 11.86620000 11.86420000 11.87505000 11.86837991 0.00697131 1857 1519986600 2018.03.02 10:30 11.86610000 11.84770000 11.84541000 11.86691000 11.86641039 0.00813361 1043 1519987500 2018.03.02 10:45 11.84770000 11.84770000 11.84000000 11.85080000 11.86462845 0.00907835 1277 1519988400 2018.03.02 11:00 11.84770000 11.85670000 11.84195000 11.85750000 11.86387336 0.00930790 1539 1519989300 2018.03.02 11:15 11.85760000 11.85539000 11.85331000 11.87440000 11.86306542 0.00959591 2364 1519990200 2018.03.02 11:30 11.85549000 11.85101000 11.84522000 11.86148000 11.86191729 0.01014393 765 1519991100 2018.03.02 11:45 11.85106000 11.85520000 11.85106000 11.85923000 11.86127755 0.01038750 627 1519992000 2018.03.02 12:00 11.85540000 11.84620000 11.84620000 11.85740000 11.85984159 0.01123876 1146 1519992900 2018.03.02 12:15 11.84634000 11.84960000 11.83978000 11.85128000 11.85886620 0.01172813 1261 1519993800 2018.03.02 12:30 11.84950000 11.83050000 11.82710000 11.84970000 11.85616466 0.01400868 1553 1519994700 2018.03.02 12:45 11.83060000 11.84605000 11.83060000 11.84993000 11.85520136 0.01429979 1732 1519995600 2018.03.02 13:00 11.84610000 11.84209000 11.84010000 11.85262000 11.85395266 0.01393042 2557 1519996500 2018.03.02 13:15 11.84209000 11.85920000 11.83851000 11.85948000 11.85445240 0.01291328 1015 1519997400 2018.03.02 13:30 11.85920000 11.88310000 11.85920000 11.89200000 11.85718074 0.01304093 2356 1519998300 2018.03.02 13:45 11.88300000 11.89090000 11.87910000 11.89280000 11.86039210 0.01451671 2039 1519999200 2018.03.02 14:00 11.89080000 11.90690000 11.88990000 11.91120000 11.86482143 0.01839458 1945 1520000100 2018.03.02 14:15 11.90480000 11.90690000 11.89590000 11.91340000 11.86882891 0.02129952 1414 1520001000 2018.03.02 14:30 11.90690000 11.91300000 11.89830000 11.91410000 11.87303568 0.02453306 1210 1520001900 2018.03.02 14:45 11.91300000 11.96650000 11.91160000 11.96900000 11.88193704 0.03427222 1823 1520002800 2018.03.02 15:00 11.96650000 11.94342000 11.94300000 11.96660000 11.88779256 0.03867769 2046 1520003700 2018.03.02 15:15 11.94320000 11.95396000 11.93820000 11.95789000 11.89409422 0.04312443 1852 1520004600 2018.03.02 15:30 11.95396000 11.94270000 11.93735000 11.95709000 11.89872335 0.04472552 1690 1520005500 2018.03.02 15:45 11.94340000 11.95140000 11.94271000 11.96520000 11.90374017 0.04632886 3434 1520006400 2018.03.02 16:00 11.95130000 11.97960000 11.95120000 11.98810000 11.91096492 0.05020963 2879 1520007300 2018.03.02 16:15 11.97980000 11.96780000 11.96570000 11.98110000 11.91637778 0.05180399 2711 1520008200 2018.03.02 16:30 11.96770000 12.00200000 11.96580000 12.00244000 11.92453228 0.05530309 5629 1520009100 2018.03.02 16:45 12.00190000 11.99660000 11.98440000 12.01660000 11.93139587 0.05718867 5119 1520010000 2018.03.02 17:00 11.99620000 11.99907000 11.98265000 12.00302000 11.93784103 0.05748814 5058 1520010900 2018.03.02 17:15 11.99912000 12.00050000 11.98802000 12.00515000 11.94380855 0.05702361 4853 1520011800 2018.03.02 17:30 12.00050000 11.99120000 11.98352000 12.00280000 11.94832202 0.05293935 5027 1520012700 2018.03.02 17:45 11.99110000 12.01120000 11.98633000 12.02500000 11.95431040 0.05047883 4204 1520013600 2018.03.02 18:00 12.01040000 12.00372000 12.00000000 12.01827000 11.95901607 0.04550200 3896 1520014500 2018.03.02 18:15 12.00372000 11.97290000 11.97270000 12.00789000 11.96033835 0.03979011 3243 1520015400 2018.03.02 18:30 11.97290000 11.96940000 11.96130000 11.98210000 11.96120137 0.03583834 3727 1520016300 2018.03.02 18:45 11.96940000 11.95732000 11.94820000 11.98580000 11.96083171 0.03228475 4281 1520017200 2018.03.02 19:00 11.95732000 11.96540000 11.95399000 11.97444000 11.96126679 0.02983897 3539 1520018100 2018.03.02 19:15 11.96550000 11.95470000 11.95070000 11.97520000 11.96064138 0.02754449 2248 1520019000 2018.03.02 19:30 11.95470000 11.94670000 11.94650000 11.95730000 11.95931363 0.02629923 1744 1520019900 2018.03.02 19:45 11.94660000 11.93610000 11.93353000 11.95070000 11.95710281 0.02789715 1254 1520020800 2018.03.02 20:00 11.93620000 11.94940000 11.93308000 11.95005000 11.95636921 0.02819766 1495 1520021700 2018.03.02 20:15 11.94945000 11.93940000 11.93820000 11.95340000 11.95475309 0.02935784 2102 1520022600 2018.03.02 20:30 11.93970000 11.93581000 11.93290000 11.94040000 11.95294899 0.03059872 1132 1520023500 2018.03.02 20:45 11.93588000 11.93110000 11.92770000 11.93710000 11.95086813 0.03220848 1725 1520024400 2018.03.02 21:00 11.93100000 11.93000000 11.91578000 11.93170000 11.94888069 0.03301507 1020 1520025300 2018.03.02 21:15 11.93010000 11.92878000 11.92700000 11.93781000 11.94696634 0.03408457 1607 1520026200 2018.03.02 21:30 11.92883000 11.93430000 11.91910000 11.93440000 11.94576002 0.03252247 1508 1520027100 2018.03.02 21:45 11.93440000 11.92849000 11.92410000 11.93440000 11.94411526 0.03147301 1147 1520028000 2018.03.02 22:00 11.92857000 11.93120000 11.91707000 11.93350000 11.94288523 0.02963691 1828 1520028900 2018.03.02 22:15 11.93120000 11.92730000 11.91784000 11.93630000 11.94140092 0.02746700 2235 1520029800 2018.03.02 22:30 11.92730000 11.92560000 11.92280000 11.92853000 11.93989607 0.02584337 1213 1520030700 2018.03.02 22:45 11.92560000 11.90320000 11.90210000 11.92877000 11.93640121 0.02277474 2381 1520031600 2018.03.02 23:00 11.90320000 11.92392000 11.90090000 11.92420000 11.93521252 0.01757236 1043 1520032500 2018.03.02 23:15 11.92392000 11.90830000 11.90750000 11.92424000 11.93264943 0.01691853 192 1520033400 2018.03.02 23:30 11.90830000 11.91740000 11.90740000 11.92461000 11.93119710 0.01534781 611 1520034300 2018.03.02 23:45 11.91740000 11.91370000 11.91230000 11.91740000 11.92953071 0.01485470 327 1520208000 2018.03.05 00:00 11.90990000 11.91740000 11.90990000 11.91740000 11.92837540 0.01281099 26 1520208900 2018.03.05 00:15 11.91740000 11.91740000 11.91740000 11.93568000 11.92733013 0.01158825 267 1520209800 2018.03.05 00:30 11.91740000 11.91013000 11.90650000 11.92318000 11.92569202 0.01126199 538 1520210700 2018.03.05 00:45 11.91082000 11.91254000 11.90796000 11.93210000 11.92443945 0.01131670 512 1520211600 2018.03.05 01:00 11.91290000 11.91466000 11.90780000 11.93198000 11.92350807 0.00995045 4472 1520212500 2018.03.05 01:15 11.91549000 11.92193000 11.91156000 11.92844000 11.92335778 0.00927226 3745 1520213400 2018.03.05 01:30 11.92126000 11.92084000 11.91827000 11.92136000 11.92311799 0.00879899 527 1520214300 2018.03.05 01:45 11.92083000 11.90738000 11.90200000 11.92083000 11.92161913 0.00887083 3899 1520215200 2018.03.05 02:00 11.90884000 11.91990000 11.89960000 11.93846000 11.92145541 0.00863529 9802 1520216100 2018.03.05 02:15 11.91990000 11.92708000 11.91586000 11.93385000 11.92199108 0.00873167 5997 1520217000 2018.03.05 02:30 11.92757000 11.94060000 11.91872000 11.95881000 11.92376336 0.00990628 5017 1520217900 2018.03.05 02:45 11.93880000 11.93910000 11.91220000 11.95554000 11.92522399 0.01104385 2204 1520218800 2018.03.05 03:00 11.93910000 11.95800000 11.93750000 11.96340000 11.92834552 0.01442280 2764 1520219700 2018.03.05 03:15 11.95810000 11.94570000 11.93714000 11.95980000 11.92999832 0.01568245 3355 1520220600 2018.03.05 03:30 11.94801000 11.94436000 11.93740000 11.95108000 11.93136610 0.01660770 1873 1520221500 2018.03.05 03:45 11.94691000 11.94289000 11.93515000 11.94900000 11.93246362 0.01605033 1918 1520222400 2018.03.05 04:00 11.94373000 11.96350000 11.93960000 11.96578000 11.93541946 0.01850221 2690 1520223300 2018.03.05 04:15 11.96350000 11.97500000 11.96260000 11.97620000 11.93918904 0.02086558 1823 1520224200 2018.03.05 04:30 11.97510000 11.98780000 11.97050000 11.98830000 11.94381865 0.02448075 1321 1520225100 2018.03.05 04:45 11.98780000 11.99540000 11.98410000 11.99810000 11.94873116 0.02770365 1187 1520226000 2018.03.05 05:00 11.99560000 11.99960000 11.99450000 12.00040000 11.95357581 0.03057184 1041 1520226900 2018.03.05 05:15 11.99970000 11.98530000 11.97440000 12.00100000 11.95659717 0.03125597 1479 1520227800 2018.03.05 05:30 11.98530000 11.98181000 11.97970000 11.98580000 11.95899839 0.03069523 482 1520228700 2018.03.05 05:45 11.98194000 11.98100000 11.97824000 11.98428000 11.96109378 0.02982814 737 1520229600 2018.03.05 06:00 11.98100000 11.98150000 11.98010000 11.98482000 11.96303723 0.02875003 406 1520230500 2018.03.05 06:15 11.98142000 11.98203000 11.97980000 11.98361000 11.96484606 0.02789635 184 1520231400 2018.03.05 06:30 11.98205000 11.98070000 11.98050000 11.98205000 11.96635596 0.02655232 184 1520232300 2018.03.05 06:45 11.98080000 11.98194000 11.98010000 11.98195000 11.96784016 0.02339931 164 1520233200 2018.03.05 07:00 11.98194000 11.98170000 11.97430000 11.98387000 11.96916014 0.02101329 909 1520234100 2018.03.05 07:15 11.98170000 11.98918000 11.97970000 11.99039000 11.97106680 0.01914206 718 1520235000 2018.03.05 07:30 11.98918000 11.98560000 11.98500000 11.99149000 11.97245091 0.01800199 523 1520235900 2018.03.05 07:45 11.98560000 11.97250000 11.96720000 11.98580000 11.97245559 0.01638373 1479 1520236800 2018.03.05 08:00 11.97220000 11.97740000 11.97020000 11.98220000 11.97292648 0.01598069 1143 1520237700 2018.03.05 08:15 11.97740000 12.00103000 11.97550000 12.00300000 11.97560301 0.01515651 1271 1520238600 2018.03.05 08:30 12.00103000 12.00017000 11.99450000 12.00780000 11.97794272 0.01360937 1847 1520239500 2018.03.05 08:45 11.99980000 11.99740000 11.99300000 12.00167000 11.97979580 0.01094917 1813 1520240400 2018.03.05 09:00 11.99670000 11.99762000 11.98480000 11.99930000 11.98149334 0.01009047 1990 1520241300 2018.03.05 09:15 11.99763000 12.01670000 11.99482000 12.01915000 11.98484635 0.01112661 2441 1520242200 2018.03.05 09:30 12.01660000 12.01490000 12.00440000 12.02630000 11.98770861 0.01209218 2922 1520243100 2018.03.05 09:45 12.01490000 12.01312000 12.00981000 12.02110000 11.99012874 0.01285244 2132 1520244000 2018.03.05 10:00 12.01310000 11.98851000 11.97530000 12.01934000 11.98997457 0.01268743 2368 1520244900 2018.03.05 10:15 11.98851000 11.97154000 11.96304000 11.98880000 11.98821890 0.01339406 2121 1520245800 2018.03.05 10:30 11.97194000 11.96986000 11.96206000 11.97295000 11.98647043 0.01416889 1296 1520246700 2018.03.05 10:45 11.96986000 11.95540000 11.95015000 11.96992000 11.98351134 0.01627831 1891 1520247600 2018.03.05 11:00 11.95540000 11.95770000 11.95420000 11.97140000 11.98105312 0.01789016 1864 1520248500 2018.03.05 11:15 11.95647000 11.95369000 11.94950000 11.95910000 11.97844711 0.01966075 1587 1520249400 2018.03.05 11:30 11.95369000 11.95579000 11.95079000 11.96510000 11.97628929 0.02099897 1234 1520250300 2018.03.05 11:45 11.95584000 11.95051000 11.94534000 11.95863000 11.97383412 0.02256528 1115 1520251200 2018.03.05 12:00 11.95050000 11.94738000 11.94725000 11.95689000 11.97131468 0.02413581 1208 1520252100 2018.03.05 12:15 11.94738000 11.94310000 11.94220000 11.95082000 11.96862757 0.02553814 1149 1520253000 2018.03.05 12:30 11.94290000 11.95230000 11.93140000 11.95387000 11.96707256 0.02605866 1403 1520253900 2018.03.05 12:45 11.95230000 11.92390000 11.92390000 11.95308000 11.96296089 0.02911949 1187 1520254800 2018.03.05 13:00 11.92410000 11.93150000 11.92060000 11.93918000 11.95996461 0.03083488 1718 1520255700 2018.03.05 13:15 11.93150000 11.92770000 11.92570000 11.93690000 11.95689179 0.03130571 1348 1520256600 2018.03.05 13:30 11.92770000 11.93970000 11.92712000 11.94760000 11.95525448 0.03052490 1848 1520257500 2018.03.05 13:45 11.93980000 11.94730000 11.93610000 11.95400000 11.95449691 0.02929668 1751 1520258400 2018.03.05 14:00 11.94750000 11.91470000 11.91446000 11.95411000 11.95070673 0.02985338 1933 1520259300 2018.03.05 14:15 11.91470000 11.92380000 11.91470000 11.93090000 11.94814418 0.02708741 1284 1520260200 2018.03.05 14:30 11.92420000 11.88824000 11.88800000 11.92420000 11.94243902 0.02681062 1223 1520261100 2018.03.05 14:45 11.88805000 11.89857000 11.88360000 11.89863000 11.93826102 0.02407339 1451 1520262000 2018.03.05 15:00 11.89864000 11.87590000 11.86980000 11.89864000 11.93232188 0.02571454 1845 1520262900 2018.03.05 15:15 11.87560000 11.89509000 11.87520000 11.89730000 11.92877598 0.02585028 1466 1520263800 2018.03.05 15:30 11.89509000 11.90820000 11.89140000 11.91070000 11.92681636 0.02473419 1647 1520264700 2018.03.05 15:45 11.90830000 11.90510000 11.90260000 11.91160000 11.92474814 0.02448635 1346 1520265600 2018.03.05 16:00 11.90520000 11.91630000 11.90410000 11.92420000 11.92394355 0.02344808 1414 1520266500 2018.03.05 16:15 11.91620000 11.90773000 11.90773000 11.92240000 11.92239941 0.02273926 1699 1520267400 2018.03.05 16:30 11.90773000 11.90660000 11.89950000 11.91255000 11.92089470 0.02166556 2856 1520268300 2018.03.05 16:45 11.90667000 11.88829000 11.88520000 11.91205000 11.91778949 0.02155425 2408 1520269200 2018.03.05 17:00 11.88829000 11.89387000 11.88525000 11.90520000 11.91551144 0.02095554 3011 1520270100 2018.03.05 17:15 11.89380000 11.87275000 11.86960000 11.89980000 11.91143893 0.02171043 2744 1520271000 2018.03.05 17:30 11.87275000 11.87061000 11.85890000 11.89460000 11.90755046 0.02121784 3878 1520271900 2018.03.05 17:45 11.87040000 11.86890000 11.85675000 11.87952000 11.90386946 0.02234387 2801 1520272800 2018.03.05 18:00 11.86880000 11.85343000 11.84978000 11.87740000 11.89906570 0.02398997 2945 1520273700 2018.03.05 18:15 11.85352000 11.84210000 11.83470000 11.86207000 11.89364040 0.02629480 3045 1520274600 2018.03.05 18:30 11.84240000 11.84627000 11.83802000 11.86260000 11.88912893 0.02637728 1250 1520275500 2018.03.05 18:45 11.84641000 11.84308000 11.83700000 11.85454000 11.88474332 0.02498350 1583 1520276400 2018.03.05 19:00 11.84308000 11.84370000 11.84065000 11.85728000 11.88083443 0.02570408 1459 1520277300 2018.03.05 19:15 11.84320000 11.85276000 11.83760000 11.85795000 11.87816068 0.02458607 1407 1520278200 2018.03.05 19:30 11.85289000 11.85340000 11.84890000 11.85553000 11.87580252 0.02511496 1445 1520279100 2018.03.05 19:45 11.85340000 11.84530000 11.83980000 11.85362000 11.87289751 0.02553537 1298 1520280000 2018.03.05 20:00 11.84540000 11.85290000 11.84130000 11.85504000 11.87099299 0.02601599 1132 1520280900 2018.03.05 20:15 11.85300000 11.83920000 11.83129000 11.85650000 11.86796509 0.02654561 1485 1520281800 2018.03.05 20:30 11.83920000 11.83485000 11.83140000 11.84820000 11.86481127 0.02610584 1803 1520282700 2018.03.05 20:45 11.83544000 11.84619000 11.83440000 11.84778000 11.86303781 0.02485250 1596 1520283600 2018.03.05 21:00 11.84520000 11.84745000 11.83810000 11.85630000 11.86155326 0.02196656 1068 1520284500 2018.03.05 21:15 11.84745000 11.85169000 11.84184000 11.85899000 11.86061390 0.01934840 1276 1520285400 2018.03.05 21:30 11.85130000 11.84508000 11.83690000 11.85240000 11.85913448 0.01628059 632 1520286300 2018.03.05 21:45 11.84508000 11.84220000 11.84050000 11.84568000 11.85752168 0.01474470 546 1520287200 2018.03.05 22:00 11.84220000 11.83983000 11.83690000 11.84220000 11.85583675 0.01196194 495 1520288100 2018.03.05 22:15 11.83983000 11.83970000 11.83764000 11.83991000 11.85429992 0.01094852 901 1520289000 2018.03.05 22:30 11.83960000 11.84015000 11.83749000 11.84400000 11.85295231 0.00985538 364 1520289900 2018.03.05 22:45 11.83993000 11.83101000 11.82996000 11.84294000 11.85086256 0.00880832 844 1520290800 2018.03.05 23:00 11.83101000 11.83543000 11.83101000 11.84100000 11.84939280 0.00836776 1163 1520291700 2018.03.05 23:15 11.83525000 11.83643000 11.83520000 11.83783000 11.84815824 0.00789423 56 1520292600 2018.03.05 23:30 11.83643000 11.82830000 11.82640000 11.83937000 11.84626698 0.00798606 336 1520293500 2018.03.05 23:45 11.82830000 11.82490000 11.82490000 11.83060000 11.84423203 0.00842213 242 1520294400 2018.03.06 00:00 11.82260000 11.82490000 11.78587000 11.82680000 11.84239089 0.00891960 10 1520295300 2018.03.06 00:15 11.82750000 11.82460000 11.82440000 11.82750000 11.84069652 0.00905450 13 1520296200 2018.03.06 00:30 11.82450000 11.82670000 11.82450000 11.82680000 11.83936351 0.00882456 63 1520297100 2018.03.06 00:45 11.82640000 11.82810000 11.82330000 11.82890000 11.83829080 0.00885959 93 1520298000 2018.03.06 01:00 11.82770000 11.82960000 11.82730000 11.82960000 11.83746310 0.00825741 42 1520298900 2018.03.06 01:15 11.82970000 11.83135000 11.82620000 11.83266000 11.83688090 0.00823808 121 1520299800 2018.03.06 01:30 11.83147000 11.83049000 11.82670000 11.83175000 11.83627225 0.00824817 98 1520300700 2018.03.06 01:45 11.83040000 11.83167000 11.82450000 11.83224000 11.83583394 0.00792422 232 1520301600 2018.03.06 02:00 11.83167000 11.83234000 11.83137000 11.83295000 11.83550118 0.00744065 154 1520302500 2018.03.06 02:15 11.83230000 11.82820000 11.82820000 11.83253000 11.83480583 0.00642671 93 1520303400 2018.03.06 02:30 11.82820000 11.82650000 11.82510000 11.83070000 11.83401480 0.00592111 246 1520304300 2018.03.06 02:45 11.82650000 11.82870000 11.82650000 11.83070000 11.83350863 0.00550187 111 1520305200 2018.03.06 03:00 11.82881000 11.82772000 11.82420000 11.82958000 11.83295733 0.00517278 173 1520306100 2018.03.06 03:15 11.82766000 11.81310000 11.81260000 11.82766000 11.83106616 0.00573102 427 1520307000 2018.03.06 03:30 11.81310000 11.82110000 11.80720000 11.82320000 11.83011700 0.00537342 923 1520307900 2018.03.06 03:45 11.82057000 11.82226000 11.81900000 11.82458000 11.82936871 0.00536121 1399 1520308800 2018.03.06 04:00 11.82240000 11.81840000 11.81454000 11.82396000 11.82832407 0.00534593 928 1520309700 2018.03.06 04:15 11.81910000 11.82720000 11.81910000 11.82860000 11.82821702 0.00499363 288 1520310600 2018.03.06 04:30 11.82720000 11.84576000 11.81540000 11.84580000 11.82988778 0.00682511 1778 1520311500 2018.03.06 04:45 11.84608000 11.84622000 11.83880000 11.84780000 11.83144323 0.00813656 900 1520312400 2018.03.06 05:00 11.84623000 11.83950000 11.83680000 11.84693000 11.83221054 0.00846666 713 1520313300 2018.03.06 05:15 11.83933000 11.83920000 11.83732000 11.84127000 11.83287620 0.00866078 476 1520314200 2018.03.06 05:30 11.83900000 11.81400000 11.80620000 11.84130000 11.83107847 0.00897028 4295 1520315100 2018.03.06 05:45 11.81230000 11.82512000 11.81067000 11.82536000 11.83051100 0.00892589 2052 1520316000 2018.03.06 06:00 11.82512000 11.83301000 11.81920000 11.84576000 11.83074900 0.00898189 1607 1520316900 2018.03.06 06:15 11.83347000 11.82900000 11.81463000 11.83793000 11.83058243 0.00895800 790 1520317800 2018.03.06 06:30 11.82911000 11.82974000 11.80540000 11.83807000 11.83050219 0.00894557 768 1520318700 2018.03.06 06:45 11.83006000 11.83030000 11.82695000 11.84551000 11.83048294 0.00893838 1017 1520319600 2018.03.06 07:00 11.83020000 11.83440000 11.81308000 11.83710000 11.83085599 0.00904191 3988 1520320500 2018.03.06 07:15 11.83540000 11.84180000 11.83540000 11.84320000 11.83189828 0.00953883 2529 1520321400 2018.03.06 07:30 11.84199000 11.84114000 11.82458000 11.84829000 11.83277844 0.00986123 1205 1520322300 2018.03.06 07:45 11.84270000 11.84060000 11.83370000 11.84319000 11.83352335 0.01013447 1080 1520323200 2018.03.06 08:00 11.84070000 11.83560000 11.83520000 11.84660000 11.83372113 0.01010589 1511 1520324100 2018.03.06 08:15 11.83550000 11.82590000 11.80899000 11.83878000 11.83297626 0.00905182 1840 1520325000 2018.03.06 08:30 11.82590000 11.82050000 11.81970000 11.83530000 11.83178804 0.00903971 815 1520325900 2018.03.06 08:45 11.82040000 11.82930000 11.82040000 11.83330000 11.83155109 0.00882053 982 1520326800 2018.03.06 09:00 11.82920000 11.83126000 11.82577000 11.83818000 11.83152336 0.00832095 1668 1520327700 2018.03.06 09:15 11.83148000 11.81122000 11.80970000 11.83580000 11.82958971 0.00975642 927 1520328600 2018.03.06 09:30 11.81132000 11.82790000 11.79938000 11.83000000 11.82942879 0.00910100 1407 1520329500 2018.03.06 09:45 11.82800000 11.83509000 11.82037000 11.84050000 11.82996795 0.00831998 1510 1520330400 2018.03.06 10:00 11.83420000 11.84010000 11.82780000 11.84080000 11.83093291 0.00831964 1709 1520331300 2018.03.06 10:15 11.83980000 11.83390000 11.83220000 11.84170000 11.83121549 0.00815888 1277 1520332200 2018.03.06 10:30 11.83380000 11.83080000 11.81250000 11.83404000 11.83117592 0.00719501 1430 1520333100 2018.03.06 10:45 11.83070000 11.84719000 11.82010000 11.84830000 11.83270107 0.00782528 1082 1520334000 2018.03.06 11:00 11.84717000 11.84070000 11.83330000 11.84763000 11.83346287 0.00805142 1160 1520334900 2018.03.06 11:15 11.84060000 11.84360000 11.83630000 11.85177000 11.83442831 0.00835030 1606 1520335800 2018.03.06 11:30 11.84120000 11.77175000 11.75490000 11.84120000 11.82845895 0.01598787 3464 1520336700 2018.03.06 11:45 11.77189000 11.74690000 11.74660000 11.77509000 11.82069143 0.02485288 1234 1520337600 2018.03.06 12:00 11.74670000 11.77094000 11.74360000 11.77119000 11.81595320 0.02791578 1420 1520338500 2018.03.06 12:15 11.77017000 11.76744000 11.76520000 11.77670000 11.81133289 0.03030729 1056 1520339400 2018.03.06 12:30 11.76727000 11.75810000 11.75255000 11.77064000 11.80626309 0.03291106 845 1520340300 2018.03.06 12:45 11.75860000 11.76180000 11.75718000 11.76365000 11.80202851 0.03442840 1596 1520341200 2018.03.06 13:00 11.76150000 11.75200000 11.75158000 11.76951000 11.79726389 0.03643111 1291 1520342100 2018.03.06 13:15 11.75200000 11.74010000 11.73287000 11.75980000 11.79181971 0.03926865 1830 1520343000 2018.03.06 13:30 11.74006000 11.74680000 11.72728000 11.75450000 11.78753212 0.04105055 3103 1520343900 2018.03.06 13:45 11.74670000 11.73148000 11.73040000 11.74670000 11.78219382 0.04309763 1533 1520344800 2018.03.06 14:00 11.73151000 11.74080000 11.72820000 11.74700000 11.77825156 0.04358033 1410 1520345700 2018.03.06 14:15 11.74080000 11.74460000 11.73246000 11.74620000 11.77504665 0.04433172 2138 1520346600 2018.03.06 14:30 11.74520000 11.74210000 11.73860000 11.74958000 11.77190887 0.04399234 1097 1520347500 2018.03.06 14:45 11.74218000 11.72823000 11.72800000 11.74230000 11.76774898 0.04347997 1276 1520348400 2018.03.06 15:00 11.72823000 11.71683000 11.71000000 11.72840000 11.76289955 0.04256230 2427 1520349300 2018.03.06 15:15 11.71770000 11.74306000 11.71720000 11.75100000 11.76101007 0.03994307 1961 1520350200 2018.03.06 15:30 11.74311000 11.73967000 11.73823000 11.74820000 11.75897768 0.03717043 1245 1520351100 2018.03.06 15:45 11.73970000 11.74420000 11.73540000 11.75240000 11.75757028 0.03160143 1327 1520352000 2018.03.06 16:00 11.74400000 11.74550000 11.73928000 11.74850000 11.75642073 0.02546470 1489 1520352900 2018.03.06 16:15 11.74570000 11.76220000 11.74480000 11.76910000 11.75697114 0.01673276 1756 1520353800 2018.03.06 16:30 11.76230000 11.76050000 11.75530000 11.77610000 11.75730722 0.01662507 3741 1520354700 2018.03.06 16:45 11.76060000 11.76134000 11.75319000 11.76590000 11.75769130 0.01670857 2496 1520355600 2018.03.06 17:00 11.76130000 11.76320000 11.76090000 11.77790000 11.75821593 0.01681929 2837 1520356500 2018.03.06 17:15 11.76330000 11.77330000 11.75330000 11.77330000 11.75965251 0.01794515 2613 1520357400 2018.03.06 17:30 11.77300000 11.76770000 11.75889000 11.77440000 11.76041894 0.01852513 2630 1520358300 2018.03.06 17:45 11.76780000 11.79234000 11.76470000 11.79510000 11.76345904 0.02162997 3939 1520359200 2018.03.06 18:00 11.79217000 11.78000000 11.77625000 11.79458000 11.76503437 0.02271748 2792 1520360100 2018.03.06 18:15 11.77990000 11.79270000 11.77460000 11.80040000 11.76766919 0.02427479 2799 1520361000 2018.03.06 18:30 11.79270000 11.78540000 11.78540000 11.80110000 11.76935784 0.02502577 714 1520361900 2018.03.06 18:45 11.78530000 11.77070000 11.77010000 11.78930000 11.76948566 0.02361429 333 1520362800 2018.03.06 19:00 11.77080000 11.77980000 11.76360000 11.78575000 11.77046798 0.02328224 1322 1520363700 2018.03.06 19:15 11.77980000 11.76270000 11.76210000 11.78140000 11.76972817 0.02230537 859 1520364600 2018.03.06 19:30 11.76230000 11.76610000 11.76230000 11.77370000 11.76938263 0.02132238 1356 1520365500 2018.03.06 19:45 11.76606000 11.76852000 11.76580000 11.77770000 11.76930048 0.01921176 665 1520366400 2018.03.06 20:00 11.76840000 11.75580000 11.75410000 11.76930000 11.76801472 0.01526550 1853 1520367300 2018.03.06 20:15 11.75580000 11.75450000 11.75030000 11.75803000 11.76672760 0.01443245 1165 1520368200 2018.03.06 20:30 11.75450000 11.76770000 11.75440000 11.78304000 11.76682021 0.01309823 1819 1520369100 2018.03.06 20:45 11.76790000 11.76860000 11.76400000 11.78210000 11.76698972 0.01206034 2787 1520370000 2018.03.06 21:00 11.76840000 11.77050000 11.76692000 11.77363000 11.76732403 0.01099801 223 1520370900 2018.03.06 21:15 11.77040000 11.77250000 11.76787000 11.77310000 11.76781698 0.01085829 114 1520371800 2018.03.06 21:30 11.77240000 11.77020000 11.76740000 11.77282000 11.76804393 0.01067870 815 1520372700 2018.03.06 21:45 11.77060000 11.77650000 11.76990000 11.78000000 11.76884927 0.01047565 452 1520373600 2018.03.06 22:00 11.77640000 11.78680000 11.77600000 11.79478000 11.77055887 0.01061047 652 1520374500 2018.03.06 22:15 11.78680000 11.78830000 11.76953000 11.79590000 11.77224850 0.01093692 1236 1520375400 2018.03.06 22:30 11.78810000 11.79740000 11.78610000 11.80170000 11.77464388 0.01187756 2162 1520376300 2018.03.06 22:45 11.79760000 11.76515000 11.76280000 11.79803000 11.77373970 0.01138275 2019 1520377200 2018.03.06 23:00 11.76510000 11.78757000 11.76502000 11.79694000 11.77505687 0.01171497 1299 1520378100 2018.03.06 23:15 11.78777000 11.78767000 11.78680000 11.78793000 11.77625812 0.01154659 229 1520379000 2018.03.06 23:30 11.78850000 11.78510000 11.78430000 11.78880000 11.77710021 0.01172128 191 1520379900 2018.03.06 23:45 11.78530000 11.78050000 11.78014000 11.78530000 11.77742400 0.01173222 430 1520380800 2018.03.07 00:00 11.76350000 11.77380000 11.73767000 11.77430000 11.77707885 0.01166101 12 1520381700 2018.03.07 00:15 11.77400000 11.77210000 11.77210000 11.77400000 11.77660468 0.01117640 22 1520382600 2018.03.07 00:30 11.77210000 11.78080000 11.76735000 11.78180000 11.77700423 0.01101438 375 1520383500 2018.03.07 00:45 11.78080000 11.79242000 11.77992000 11.80539000 11.77847240 0.01151789 216 1520384400 2018.03.07 01:00 11.79220000 11.81580000 11.78393000 11.82520000 11.78202741 0.01343760 294 1520385300 2018.03.07 01:15 11.81580000 11.82880000 11.81500000 11.82880000 11.78648194 0.01611167 730 1520386200 2018.03.07 01:30 11.82898000 11.84021000 11.82451000 11.85581000 11.79159890 0.02016919 371 1520387100 2018.03.07 01:45 11.84049000 11.80750000 11.79740000 11.85378000 11.79311329 0.02008017 669 1520388000 2018.03.07 02:00 11.80710000 11.83030000 11.79740000 11.84160000 11.79665488 0.02161994 1810 1520388900 2018.03.07 02:15 11.83030000 11.83790000 11.82670000 11.85089000 11.80058299 0.02344877 1586 1520389800 2018.03.07 02:30 11.83800000 11.83720000 11.83180000 11.84600000 11.80407032 0.02442915 440 1520390700 2018.03.07 02:45 11.83737000 11.84500000 11.82800000 11.85312000 11.80796839 0.02595669 1277 1520391600 2018.03.07 03:00 11.84520000 11.82190000 11.81830000 11.84750000 11.80929521 0.02596051 1338 1520392500 2018.03.07 03:15 11.82200000 11.81590000 11.80860000 11.82730000 11.80992424 0.02568460 1504 1520393400 2018.03.07 03:30 11.81590000 11.80390000 11.80320000 11.82030000 11.80935050 0.02547343 2128 1520394300 2018.03.07 03:45 11.80370000 11.81830000 11.80280000 11.83923000 11.81020283 0.02362238 3015 1520395200 2018.03.07 04:00 11.81850000 11.82320000 11.80900000 11.82440000 11.81144066 0.02330442 1279 1520396100 2018.03.07 04:15 11.82330000 11.82670000 11.80060000 11.83250000 11.81289393 0.02296433 7857 1520397000 2018.03.07 04:30 11.82660000 11.82034000 11.80884000 11.82711000 11.81360308 0.02215781 2094 1520397900 2018.03.07 04:45 11.81975000 11.81586000 11.81143000 11.82133000 11.81381802 0.02087361 712 1520398800 2018.03.07 05:00 11.81586000 11.83136000 11.81197000 11.83370000 11.81548869 0.01894524 861 1520399700 2018.03.07 05:15 11.83147000 11.82774000 11.82756000 11.83415000 11.81665548 0.01614517 489 1520400600 2018.03.07 05:30 11.82774000 11.82790000 11.82580000 11.82820000 11.81772639 0.01376170 458 1520401500 2018.03.07 05:45 11.82790000 11.82840000 11.82510000 11.83060000 11.81874292 0.01220154 521 1520402400 2018.03.07 06:00 11.82840000 11.82720000 11.82710000 11.82940000 11.81954836 0.01188835 277 1520403300 2018.03.07 06:15 11.82710000 11.82840000 11.82700000 11.83050000 11.82039137 0.01145459 478 1520404200 2018.03.07 06:30 11.82840000 11.82980000 11.82670000 11.83070000 11.82128743 0.01039752 242 1520405100 2018.03.07 06:45 11.82970000 11.82770000 11.82640000 11.83060000 11.82189815 0.00974532 215 1520406000 2018.03.07 07:00 11.82760000 11.82800000 11.82510000 11.82940000 11.82247928 0.00941895 413 1520406900 2018.03.07 07:15 11.82810000 11.82860000 11.82620000 11.82880000 11.82306221 0.00867870 406 1520407800 2018.03.07 07:30 11.82850000 11.83010000 11.82630000 11.83030000 11.82373247 0.00807662 642 1520408700 2018.03.07 07:45 11.83010000 11.82890000 11.82860000 11.83340000 11.82422462 0.00659003 717 1520409600 2018.03.07 08:00 11.82900000 11.82116000 11.81145000 11.82987000 11.82393275 0.00662254 1444 1520410500 2018.03.07 08:15 11.82140000 11.78797000 11.78715000 11.82149000 11.82050773 0.01054340 4112 1520411400 2018.03.07 08:30 11.78797000 11.78995000 11.78411000 11.79342000 11.81759747 0.01278368 1060 1520412300 2018.03.07 08:45 11.78995000 11.78586000 11.77979000 11.79328000 11.81457485 0.01555627 623 1520413200 2018.03.07 09:00 11.78601000 11.81224000 11.78571000 11.81523000 11.81435248 0.01552757 1371 1520414100 2018.03.07 09:15 11.81224000 11.80700000 11.78710000 11.82660000 11.81365225 0.01560443 1236 1520415000 2018.03.07 09:30 11.80690000 11.81680000 11.80690000 11.82691000 11.81395203 0.01544709 1839 1520415900 2018.03.07 09:45 11.81681000 11.81760000 11.81250000 11.82380000 11.81429946 0.01534979 1571 1520416800 2018.03.07 10:00 11.81760000 11.82160000 11.81110000 11.82740000 11.81499475 0.01477048 2105 1520417700 2018.03.07 10:15 11.82170000 11.81241000 11.80460000 11.82260000 11.81474858 0.01455541 1523 1520418600 2018.03.07 10:30 11.81259000 11.82380000 11.81259000 11.83413000 11.81561062 0.01424805 1564 1520419500 2018.03.07 10:45 11.82359000 11.85170000 11.82229000 11.85420000 11.81904770 0.01579773 1587 1520420400 2018.03.07 11:00 11.85150000 11.84460000 11.83786000 11.85500000 11.82148126 0.01678072 1325 1520421300 2018.03.07 11:15 11.84460000 11.86586000 11.84320000 11.86830000 11.82570780 0.01986657 1462 1520422200 2018.03.07 11:30 11.86586000 11.86660000 11.86586000 11.87980000 11.82960230 0.02259246 1404 1520423100 2018.03.07 11:45 11.86670000 11.88490000 11.86240000 11.88580000 11.83486875 0.02694128 1236 1520424000 2018.03.07 12:00 11.88480000 11.86790000 11.86780000 11.88730000 11.83801458 0.02879918 1370 1520424900 2018.03.07 12:15 11.86790000 11.87390000 11.85924000 11.87528000 11.84143224 0.03085618 1355 1520425800 2018.03.07 12:30 11.87380000 11.86570000 11.86340000 11.87430000 11.84374345 0.03197780 1550 1520426700 2018.03.07 12:45 11.86580000 11.87411000 11.85320000 11.87473000 11.84663551 0.03345174 1427 1520427600 2018.03.07 13:00 11.87411000 11.88470000 11.87338000 11.89368000 11.85026070 0.03516400 1622 1520428500 2018.03.07 13:15 11.88470000 11.90300000 11.88470000 11.92300000 11.85528349 0.03570154 1747 1520429400 2018.03.07 13:30 11.90280000 11.90220000 11.90099000 11.92260000 11.85975173 0.03530218 2166 1520430300 2018.03.07 13:45 11.90220000 11.90758000 11.89930000 11.91510000 11.86430680 0.03390791 1486 1520431200 2018.03.07 14:00 11.90750000 11.89310000 11.88589000 11.91110000 11.86704901 0.03302859 2201 1520432100 2018.03.07 14:15 11.89315000 11.88750000 11.88610000 11.89481000 11.86899672 0.03082190 1521 1520433000 2018.03.07 14:30 11.88760000 11.89540000 11.88630000 11.89800000 11.87151132 0.02939286 1040 1520433900 2018.03.07 14:45 11.89530000 11.88730000 11.88670000 11.90360000 11.87301500 0.02712572 1862 1520434800 2018.03.07 15:00 11.88720000 11.89929000 11.88670000 11.90800000 11.87551739 0.02523074 2075 1520435700 2018.03.07 15:15 11.89989000 11.87379000 11.87200000 11.90385000 11.87535287 0.02093657 2926 1520436600 2018.03.07 15:30 11.87379000 11.86326000 11.85987000 11.88599000 11.87420117 0.01799781 2954 1520437500 2018.03.07 15:45 11.86341000 11.86210000 11.85840000 11.87321000 11.87304868 0.01791491 1909 1520438400 2018.03.07 16:00 11.86220000 11.86130000 11.85087000 11.87140000 11.87192976 0.01750337 2074 1520439300 2018.03.07 16:15 11.86130000 11.86150000 11.85570000 11.87120000 11.87093645 0.01812421 2233 1520440200 2018.03.07 16:30 11.86140000 11.85240000 11.83286000 11.86600000 11.86917107 0.01949381 4363 1520441100 2018.03.07 16:45 11.85250000 11.86799000 11.85040000 11.86909000 11.86905859 0.01923480 2809 1520442000 2018.03.07 17:00 11.86789000 11.87847000 11.85870000 11.88060000 11.86995491 0.01886831 4106 1520442900 2018.03.07 17:15 11.87842000 11.89199000 11.86740000 11.89520000 11.87205349 0.01841452 3672 1520443800 2018.03.07 17:30 11.89250000 11.87921000 11.87505000 11.89510000 11.87273506 0.01809652 3418 1520444700 2018.03.07 17:45 11.87921000 11.86584000 11.86442000 11.88660000 11.87207839 0.01846391 2880 1520445600 2018.03.07 18:00 11.86589000 11.87920000 11.86150000 11.88083000 11.87275664 0.01800996 2787 1520446500 2018.03.07 18:15 11.87900000 11.88590000 11.87569000 11.90870000 11.87400839 0.01647064 3077 1520447400 2018.03.07 18:30 11.88590000 11.86910000 11.86848000 11.88813000 11.87354092 0.01538839 1565 1520448300 2018.03.07 18:45 11.86920000 11.87730000 11.86894000 11.88485000 11.87389893 0.01332351 3305 1520449200 2018.03.07 19:00 11.87730000 11.88680000 11.87458000 11.88840000 11.87512760 0.01276939 1670 1520450100 2018.03.07 19:15 11.88675000 11.88782000 11.88170000 11.89957000 11.87633640 0.01273146 1579 1520451000 2018.03.07 19:30 11.88831000 11.88040000 11.87510000 11.88890000 11.87672341 0.01206253 1660 1520451900 2018.03.07 19:45 11.88000000 11.86880000 11.86410000 11.88050000 11.87596880 0.01185116 1078 1520452800 2018.03.07 20:00 11.86850000 11.87467000 11.86850000 11.88163000 11.87584511 0.01061689 1684 1520453700 2018.03.07 20:15 11.87467000 11.85820000 11.85810000 11.88869000 11.87416462 0.01095600 1304 1520454600 2018.03.07 20:30 11.85810000 11.85823000 11.85774000 11.87087000 11.87264704 0.01111813 1143 1520455500 2018.03.07 20:45 11.85793000 11.87160000 11.84498000 11.88553000 11.87254732 0.01086983 1896 1520456400 2018.03.07 21:00 11.87160000 11.86805000 11.86266000 11.87160000 11.87211900 0.01065642 284 1520457300 2018.03.07 21:15 11.86840000 11.87220000 11.86547000 11.87555000 11.87212672 0.01038735 192 1520458200 2018.03.07 21:30 11.87230000 11.86566000 11.86266000 11.87635000 11.87151084 0.00967859 674 1520459100 2018.03.07 21:45 11.86566000 11.84527000 11.83822000 11.86718000 11.86901171 0.01193106 1570 1520460000 2018.03.07 22:00 11.84543000 11.84900000 11.84143000 11.85220000 11.86710583 0.01311551 599 1520460900 2018.03.07 22:15 11.84890000 11.85680000 11.84601000 11.86266000 11.86612433 0.01236994 1078 1520461800 2018.03.07 22:30 11.85703000 11.84692000 11.83930000 11.85745000 11.86429534 0.01321059 692 1520462700 2018.03.07 22:45 11.84703000 11.83380000 11.83292000 11.86266000 11.86139102 0.01561413 1003 1520463600 2018.03.07 23:00 11.83397000 11.83800000 11.83382000 11.84230000 11.85916331 0.01658679 535 1520464500 2018.03.07 23:15 11.83770000 11.83502000 11.83397000 11.83770000 11.85686395 0.01696152 344 1520465400 2018.03.07 23:30 11.83505000 11.84060000 11.83490000 11.84370000 11.85531500 0.01754686 682 1520466300 2018.03.07 23:45 11.84060000 11.83170000 11.83170000 11.84110000 11.85306595 0.01819038 762 1520467200 2018.03.08 00:00 11.82880000 11.82920000 11.79667000 11.83200000 11.85079300 0.01786455 14 1520468100 2018.03.08 00:15 11.83040000 11.83479000 11.83040000 11.83555000 11.84926891 0.01650094 4 1520469000 2018.03.08 00:30 11.83010000 11.83088000 11.82850000 11.83480000 11.84751758 0.01574814 40 1520469900 2018.03.08 00:45 11.83099000 11.83131000 11.82766000 11.83353000 11.84597400 0.01562689 78 1520470800 2018.03.08 01:00 11.83131000 11.83535000 11.83020000 11.83535000 11.84496219 0.01452651 107 1520471700 2018.03.08 01:15 11.83564000 11.83564000 11.83564000 11.83564000 11.84407437 0.01443425 3 1520472600 2018.03.08 01:30 11.83590000 11.84087000 11.83079000 11.84087000 11.84376919 0.01411652 116 1520473500 2018.03.08 01:45 11.84087000 11.84063000 11.83819000 11.84087000 11.84347022 0.01267758 17 1520474400 2018.03.08 02:00 11.84063000 11.84038000 11.83795000 11.84063000 11.84317591 0.01140331 26 1520475300 2018.03.08 02:15 11.84038000 11.83923000 11.83411000 11.84117000 11.84280011 0.00929988 184 1520476200 2018.03.08 02:30 11.83905000 11.83775000 11.83140000 11.84004000 11.84231915 0.00760790 1478 1520477100 2018.03.08 02:45 11.83782000 11.83963000 11.83777000 11.84034000 11.84206304 0.00747340 154 1520478000 2018.03.08 03:00 11.83860000 11.84003000 11.83397000 11.84187000 11.84186942 0.00721720 2905 1520478900 2018.03.08 03:15 11.84003000 11.83838000 11.83544000 11.84508000 11.84153709 0.00619905 1916 1520479800 2018.03.08 03:30 11.83838000 11.83182000 11.82600000 11.84402000 11.84061165 0.00572470 2323 1520480700 2018.03.08 03:45 11.83182000 11.83018000 11.82803000 11.83613000 11.83961816 0.00527779 1787 1520481600 2018.03.08 04:00 11.83029000 11.83204000 11.82958000 11.83558000 11.83889643 0.00505608 2327 1520482500 2018.03.08 04:15 11.83167000 11.83250000 11.83060000 11.84117000 11.83828725 0.00482375 3307 1520483400 2018.03.08 04:30 11.83250000 11.83797000 11.82770000 11.84312000 11.83825703 0.00477907 2802 1520484300 2018.03.08 04:45 11.83825000 11.83943000 11.83070000 11.84288000 11.83836875 0.00461493 1750 1520485200 2018.03.08 05:00 11.83897000 11.84027000 11.83020000 11.84164000 11.83854982 0.00424278 1722 1520486100 2018.03.08 05:15 11.84027000 11.83655000 11.83050000 11.84348000 11.83835936 0.00409461 1941 1520487000 2018.03.08 05:30 11.83655000 11.83869000 11.82920000 11.84227000 11.83839085 0.00375035 1670 1520487900 2018.03.08 05:45 11.83869000 11.83310000 11.82880000 11.84229000 11.83788696 0.00343980 2004 1520488800 2018.03.08 06:00 11.83320000 11.83417000 11.82910000 11.84103000 11.83753296 0.00341649 1683 1520489700 2018.03.08 06:15 11.83417000 11.83766000 11.83210000 11.83988000 11.83754506 0.00339198 1077 1520490600 2018.03.08 06:30 11.83766000 11.84119000 11.83150000 11.84241000 11.83789220 0.00347281 1377 1520491500 2018.03.08 06:45 11.84119000 11.83832000 11.82645000 11.84539000 11.83793294 0.00343104 1378 1520492400 2018.03.08 07:00 11.83832000 11.83786000 11.82969000 11.84335000 11.83792599 0.00338493 966 1520493300 2018.03.08 07:15 11.83812000 11.83908000 11.82999000 11.84720000 11.83803590 0.00341937 1317 1520494200 2018.03.08 07:30 11.83895000 11.83020000 11.82920000 11.84027000 11.83728962 0.00359905 879 1520495100 2018.03.08 07:45 11.83008000 11.83130000 11.82443000 11.83761000 11.83671918 0.00365642 2048 1520496000 2018.03.08 08:00 11.83317000 11.85360000 11.82800000 11.85407000 11.83832688 0.00544665 1457 1520496900 2018.03.08 08:15 11.85360000 11.86630000 11.84640000 11.86686000 11.84099099 0.00877700 1148 1520497800 2018.03.08 08:30 11.86630000 11.86430000 11.86290000 11.87479000 11.84321089 0.01051180 620 1520498700 2018.03.08 08:45 11.86420000 11.86670000 11.86240000 11.86930000 11.84544795 0.01191548 1218 1520499600 2018.03.08 09:00 11.86640000 11.86070000 11.85740000 11.87340000 11.84690053 0.01240398 1490 1520500500 2018.03.08 09:15 11.86120000 11.85860000 11.85700000 11.86180000 11.84801476 0.01254479 870 1520501400 2018.03.08 09:30 11.85850000 11.85880000 11.85070000 11.86010000 11.84904193 0.01283319 1310 1520502300 2018.03.08 09:45 11.85890000 11.86920000 11.85820000 11.87460000 11.85096174 0.01387694 771 1520503200 2018.03.08 10:00 11.86930000 11.87760000 11.86070000 11.87964000 11.85349872 0.01550052 1403 1520504100 2018.03.08 10:15 11.87770000 11.90090000 11.87550000 11.90360000 11.85801313 0.01931165 1191 1520505000 2018.03.08 10:30 11.90100000 11.89860000 11.89380000 11.90950000 11.86187854 0.02180766 1677 1520505900 2018.03.08 10:45 11.89830000 11.92780000 11.88873000 11.93240000 11.86815678 0.02681269 2318 1520506800 2018.03.08 11:00 11.92790000 11.94120000 11.92740000 11.94480000 11.87511328 0.03194223 1308 1520507700 2018.03.08 11:15 11.94110000 11.92760000 11.92560000 11.94580000 11.88011201 0.03419200 1542 1520508600 2018.03.08 11:30 11.92760000 11.93611000 11.92660000 11.93980000 11.88544515 0.03662276 1008 1520509500 2018.03.08 11:45 11.93604000 11.91690000 11.91480000 11.94090000 11.88844085 0.03649980 1242 1520510400 2018.03.08 12:00 11.91710000 11.90620000 11.90260000 11.92870000 11.89013220 0.03530067 1013 1520511300 2018.03.08 12:15 11.90610000 11.90711000 11.89998000 11.91680000 11.89174913 0.03390412 987 1520512200 2018.03.08 12:30 11.90733000 11.90490000 11.88530000 11.90960000 11.89300160 0.03127101 1513 1520513100 2018.03.08 12:45 11.90500000 11.90143000 11.89960000 11.90510000 11.89380430 0.02815955 881 1520514000 2018.03.08 13:00 11.90140000 11.91130000 11.90074000 11.91590000 11.89547056 0.02694184 1143 1520514900 2018.03.08 13:15 11.91140000 11.92520000 11.91050000 11.93020000 11.89830193 0.02684914 997 1520515800 2018.03.08 13:30 11.92510000 11.92800000 11.91840000 11.93380000 11.90113032 0.02642980 1047 1520516700 2018.03.08 13:45 11.92795000 11.91870000 11.91710000 11.93175000 11.90280362 0.02546409 986 1520517600 2018.03.08 14:00 11.91820000 11.88937000 11.87011000 11.91840000 11.90152423 0.02401604 1802 1520518500 2018.03.08 14:15 11.88937000 11.89370000 11.88553000 11.90551000 11.90077907 0.02228158 1366 1520519400 2018.03.08 14:30 11.89380000 11.89889000 11.88200000 11.90310000 11.90059916 0.02028641 1450 1520520300 2018.03.08 14:45 11.89889000 11.88430000 11.88130000 11.90289000 11.89904685 0.02016114 1907 1520521200 2018.03.08 15:00 11.88430000 11.88780000 11.87240000 11.89120000 11.89797573 0.02037285 1734 1520522100 2018.03.08 15:15 11.88770000 11.88230000 11.88000000 11.89040000 11.89648280 0.02152124 1475 1520523000 2018.03.08 15:30 11.88230000 11.89180000 11.87340000 11.89620000 11.89603682 0.02180429 4344 1520523900 2018.03.08 15:45 11.89160000 11.87687000 11.87600000 11.89310000 11.89421141 0.02201871 3947 1520524800 2018.03.08 16:00 11.87699000 11.87650000 11.86570000 11.88240000 11.89252461 0.02057781 4717 1520525700 2018.03.08 16:15 11.87622000 11.88750000 11.86721000 11.89020000 11.89204607 0.01928130 3545 1520526600 2018.03.08 16:30 11.88760000 11.89190000 11.88520000 11.89760000 11.89203216 0.01657959 2475 1520527500 2018.03.08 16:45 11.89210000 11.90835000 11.88200000 11.90880000 11.89358624 0.01546798 4705 1520528400 2018.03.08 17:00 11.90819000 11.88188000 11.88037000 11.91570000 11.89247136 0.01574419 3380 1520529300 2018.03.08 17:15 11.88188000 11.89860000 11.88188000 11.90470000 11.89305504 0.01530158 3174 1520530200 2018.03.08 17:30 11.89870000 11.90835000 11.89840000 11.92030000 11.89451170 0.01513440 3146 1520531100 2018.03.08 17:45 11.90840000 11.91734000 11.89696000 11.91870000 11.89668583 0.01557452 4070 1520532000 2018.03.08 18:00 11.91711000 11.91970000 11.91010000 11.92040000 11.89887765 0.01599586 2142 1520532900 2018.03.08 18:15 11.91980000 11.91480000 11.90475000 11.92000000 11.90039407 0.01547157 2505 1520533800 2018.03.08 18:30 11.91470000 11.90841000 11.90028000 11.92375000 11.90115749 0.01450750 2796 1520534700 2018.03.08 18:45 11.91013000 11.91190000 11.90560000 11.92840000 11.90218059 0.01453963 3130 1520535600 2018.03.08 19:00 11.91190000 11.92024000 11.90430000 11.92190000 11.90390053 0.01538333 1049 1520536500 2018.03.08 19:15 11.92024000 11.91925000 11.91400000 11.93060000 11.90536238 0.01608456 873 1520537400 2018.03.08 19:30 11.92008000 11.93470000 11.92008000 11.93564000 11.90815644 0.01819730 576 1520538300 2018.03.08 19:45 11.93460000 11.93183000 11.93156000 11.93610000 11.91041107 0.01888870 482 1520539200 2018.03.08 20:00 11.93183000 11.93260000 11.92480000 11.93660000 11.91252430 0.01949464 606 1520540100 2018.03.08 20:15 11.93270000 11.92947000 11.92947000 11.93780000 11.91413818 0.01912094 628 1520541000 2018.03.08 20:30 11.92940000 11.93755000 11.92270000 11.94020000 11.91636787 0.01974248 901 1520541900 2018.03.08 20:45 11.93755000 11.94070000 11.93321000 11.94143000 11.91868522 0.01896476 836 1520542800 2018.03.08 21:00 11.94060000 11.94388000 11.93892000 11.94420000 11.92108472 0.01779096 814 1520543700 2018.03.08 21:15 11.94380000 11.94330000 11.93400000 11.94730000 11.92320046 0.01717483 1078 1520544600 2018.03.08 21:30 11.94340000 11.93230000 11.92667000 11.94867000 11.92406708 0.01591794 1018 1520545500 2018.03.08 21:45 11.93260000 11.92615000 11.90670000 11.93450000 11.92426546 0.01555150 1661 1520546400 2018.03.08 22:00 11.92615000 11.91060000 11.88816000 11.93355000 11.92296399 0.01275069 1694 1520547300 2018.03.08 22:15 11.91050000 11.90950000 11.90654000 11.91230000 11.92168170 0.01216046 391 1520548200 2018.03.08 22:30 11.90960000 11.92246000 11.90960000 11.92759000 11.92175582 0.01176794 599 1520549100 2018.03.08 22:45 11.92246000 11.91356000 11.90089000 11.92570000 11.92097527 0.01211479 313 1520550000 2018.03.08 23:00 11.91310000 11.91380000 11.90320000 11.91570000 11.92029191 0.01245086 611 1520550900 2018.03.08 23:15 11.91426000 11.91739000 11.90957000 11.91871000 11.92001554 0.01251416 865 1520551800 2018.03.08 23:30 11.91749000 11.90335000 11.90230000 11.92068000 11.91842834 0.01346218 2007 1520552700 2018.03.08 23:45 11.90535000 11.89990000 11.89830000 11.91394000 11.91666374 0.01481514 1840 1520553600 2018.03.09 00:00 11.88441000 11.89770000 11.88247000 11.89860000 11.91485767 0.01621658 15 1520554500 2018.03.09 00:15 11.89770000 11.89230000 11.88750000 11.89790000 11.91270932 0.01792384 24 1520555400 2018.03.09 00:30 11.89230000 11.89674000 11.89230000 11.89678000 11.91118843 0.01826408 52 1520556300 2018.03.09 00:45 11.89661000 11.89626000 11.89549000 11.89670000 11.90976668 0.01856708 22 1520557200 2018.03.09 01:00 11.89625000 11.90508000 11.89260000 11.90817000 11.90932033 0.01805729 1036 1520558100 2018.03.09 01:15 11.90477000 11.90789000 11.90354000 11.90921000 11.90918411 0.01753782 557 1520559000 2018.03.09 01:30 11.90825000 11.90937000 11.90220000 11.93015000 11.90920181 0.01634538 878 1520559900 2018.03.09 01:45 11.91030000 11.90796000 11.90081000 11.91257000 11.90908354 0.01477937 705 1520560800 2018.03.09 02:00 11.90720000 11.90850000 11.89240000 11.92135000 11.90902797 0.01257341 1311 1520561700 2018.03.09 02:15 11.90870000 11.90703000 11.90550000 11.91080000 11.90883768 0.00997728 2012 1520562600 2018.03.09 02:30 11.90730000 11.91138000 11.90433000 11.91207000 11.90907981 0.00853722 632 1520563500 2018.03.09 02:45 11.91092000 11.90450000 11.89860000 11.92172000 11.90864364 0.00758504 1626 1520564400 2018.03.09 03:00 11.90470000 11.90974000 11.89620000 11.91102000 11.90874805 0.00760356 3567 1520565300 2018.03.09 03:15 11.90974000 11.90669000 11.90558000 11.91367000 11.90855205 0.00756215 1804 1520566200 2018.03.09 03:30 11.90773000 11.90730000 11.89910000 11.91352000 11.90843280 0.00685245 6405 1520567100 2018.03.09 03:45 11.90740000 11.91430000 11.90626000 11.91602000 11.90899159 0.00710996 3826 1520568000 2018.03.09 04:00 11.91440000 11.91117000 11.90920000 11.91580000 11.90919905 0.00714354 2538 1520568900 2018.03.09 04:15 11.91090000 11.91550000 11.90870000 11.92230000 11.90979914 0.00736890 4621 1520569800 2018.03.09 04:30 11.91560000 11.91720000 11.90290000 11.91770000 11.91050399 0.00776874 1071 1520570700 2018.03.09 04:45 11.91730000 11.90657000 11.89900000 11.91857000 11.91012932 0.00726389 2582 1520571600 2018.03.09 05:00 11.90657000 11.90250000 11.89920000 11.90962000 11.90940272 0.00661692 743 1520572500 2018.03.09 05:15 11.90230000 11.90528000 11.90030000 11.90596000 11.90901008 0.00535780 966 1520573400 2018.03.09 05:30 11.90559000 11.91177000 11.90421000 11.91359000 11.90927293 0.00469061 1236 1520574300 2018.03.09 05:45 11.91193000 11.91317000 11.91088000 11.91340000 11.90964408 0.00381144 129 1520575200 2018.03.09 06:00 11.91317000 11.90315000 11.90060000 11.91317000 11.90902560 0.00390384 418 1520576100 2018.03.09 06:15 11.90374000 11.90317000 11.89749000 11.90644000 11.90846792 0.00411864 1416 1520577000 2018.03.09 06:30 11.90308000 11.90281000 11.89951000 11.90470000 11.90792907 0.00433951 1036 1520577900 2018.03.09 06:45 11.90279000 11.90366000 11.90254000 11.90509000 11.90752249 0.00449274 1309 1520578800 2018.03.09 07:00 11.90412000 11.91470000 11.90340000 11.91554000 11.90820606 0.00466207 633 1520579700 2018.03.09 07:15 11.91472000 11.90353000 11.90149000 11.91796000 11.90776072 0.00480980 946 1520580600 2018.03.09 07:30 11.90353000 11.90525000 11.90037000 11.90681000 11.90752161 0.00479717 348 1520581500 2018.03.09 07:45 11.90553000 11.91043000 11.90153000 11.91161000 11.90779860 0.00475104 538 1520582400 2018.03.09 08:00 11.91043000 11.90593000 11.90550000 11.91075000 11.90762064 0.00476807 1226 1520583300 2018.03.09 08:15 11.90593000 11.91996000 11.90560000 11.92042000 11.90879581 0.00536234 1242 1520584200 2018.03.09 08:30 11.91999000 11.91230000 11.91000000 11.92006000 11.90912955 0.00539939 812 1520585100 2018.03.09 08:45 11.91240000 11.91091000 11.90996000 11.91430000 11.90929911 0.00529770 444 1520586000 2018.03.09 09:00 11.91137000 11.92341000 11.91080000 11.92341000 11.91064301 0.00624109 818 1520586900 2018.03.09 09:15 11.92334000 11.92025000 11.91850000 11.92334000 11.91155796 0.00669110 532 1520587800 2018.03.09 09:30 11.92025000 11.91811000 11.91780000 11.92820000 11.91218196 0.00691775 397 1520588700 2018.03.09 09:45 11.91980000 11.91310000 11.90790000 11.92190000 11.91226939 0.00683244 274 1520589600 2018.03.09 10:00 11.91280000 11.89755000 11.89582000 11.91400000 11.91086755 0.00693737 804 1520590500 2018.03.09 10:15 11.89790000 11.90430000 11.89323000 11.90560000 11.91024207 0.00691880 1120 1520591400 2018.03.09 10:30 11.90420000 11.90036000 11.88491000 11.90465000 11.90930092 0.00719395 1121 1520592300 2018.03.09 10:45 11.90036000 11.90616000 11.89646000 11.90902000 11.90900178 0.00716788 985 1520593200 2018.03.09 11:00 11.90600000 11.90160000 11.89967000 11.90755000 11.90829685 0.00726107 1163 1520594100 2018.03.09 11:15 11.90140000 11.90439000 11.89790000 11.90520000 11.90792477 0.00726538 1050 1520595000 2018.03.09 11:30 11.90449000 11.91019000 11.90019000 11.91470000 11.90814051 0.00715441 1064 1520595900 2018.03.09 11:45 11.91019000 11.90830000 11.90750000 11.92370000 11.90815570 0.00708102 776 1520596800 2018.03.09 12:00 11.90820000 11.90807000 11.90180000 11.91158000 11.90814753 0.00692943 1073 1520597700 2018.03.09 12:15 11.90814000 11.91885000 11.90219000 11.91972000 11.90916682 0.00707105 1268 1520598600 2018.03.09 12:30 11.91885000 11.90130000 11.90040000 11.91996000 11.90841760 0.00733467 976 1520599500 2018.03.09 12:45 11.90130000 11.91280000 11.90130000 11.91350000 11.90883497 0.00731428 1025 1520600400 2018.03.09 13:00 11.91280000 11.91450000 11.91205000 11.91990000 11.90937449 0.00730544 851 1520601300 2018.03.09 13:15 11.91330000 11.89650000 11.89625000 11.91620000 11.90814835 0.00754992 958 1520602200 2018.03.09 13:30 11.89567000 11.89580000 11.88874000 11.89800000 11.90697232 0.00809668 896 1520603100 2018.03.09 13:45 11.89570000 11.89660000 11.88970000 11.90010000 11.90598448 0.00850823 1516 1520604000 2018.03.09 14:00 11.89670000 11.89486000 11.89292000 11.89860000 11.90492500 0.00805797 759 1520604900 2018.03.09 14:15 11.89486000 11.89610000 11.89486000 11.90185000 11.90408453 0.00760707 588 1520605800 2018.03.09 14:30 11.89610000 11.89700000 11.89270000 11.89910000 11.90340981 0.00712530 513 1520606700 2018.03.09 14:45 11.89700000 11.89780000 11.89680000 11.91130000 11.90287554 0.00690347 826 1520607600 2018.03.09 15:00 11.89790000 11.89762000 11.89410000 11.90562000 11.90237502 0.00693910 1276 1520608500 2018.03.09 15:15 11.89762000 11.87159000 11.87159000 11.90940000 11.89944311 0.00994641 2555 1520609400 2018.03.09 15:30 11.88032000 11.88734000 11.82470000 11.89164000 11.89829043 0.01052749 6379 1520610300 2018.03.09 15:45 11.88717000 11.85041000 11.84700000 11.88717000 11.89373039 0.01553198 3857 1520611200 2018.03.09 16:00 11.85041000 11.83080000 11.82752000 11.85680000 11.88773702 0.02194982 2828 1520612100 2018.03.09 16:15 11.83090000 11.83900000 11.82240000 11.84486000 11.88309540 0.02531895 2914 1520613000 2018.03.09 16:30 11.83900000 11.84375000 11.82903000 11.84800000 11.87934822 0.02705857 3893 1520613900 2018.03.09 16:45 11.84370000 11.81090000 11.81090000 11.84805000 11.87282934 0.03186938 3397 1520614800 2018.03.09 17:00 11.81080000 11.78490000 11.77738000 11.81590000 11.86445512 0.03845513 4303 1520615700 2018.03.09 17:15 11.78490000 11.79830000 11.77920000 11.79990000 11.85815463 0.04087185 2617 1520616600 2018.03.09 17:30 11.79825000 11.79250000 11.78250000 11.79840000 11.85190181 0.04385582 1817 1520617500 2018.03.09 17:45 11.79270000 11.81140000 11.79230000 11.81290000 11.84804449 0.04359169 2278 1520618400 2018.03.09 18:00 11.81050000 11.80281000 11.80137000 11.82408000 11.84373645 0.04311013 2689 1520619300 2018.03.09 18:15 11.80281000 11.80010000 11.79527000 11.80750000 11.83958059 0.04340102 1909 1520620200 2018.03.09 18:30 11.80000000 11.80240000 11.79970000 11.80770000 11.83603959 0.04298656 2050 1520621100 2018.03.09 18:45 11.80230000 11.81150000 11.79208000 11.81210000 11.83370248 0.04151477 1652 1520622000 2018.03.09 19:00 11.81250000 11.81410000 11.80290000 11.82320000 11.83183558 0.03964258 1779 1520622900 2018.03.09 19:15 11.81400000 11.81979000 11.80330000 11.82531000 11.83068838 0.03710446 1194 1520623800 2018.03.09 19:30 11.81979000 11.81439000 11.80350000 11.81979000 11.82913615 0.03416938 1224 1520624700 2018.03.09 19:45 11.81424000 11.81348000 11.80820000 11.81510000 11.82764509 0.03055355 526 1520625600 2018.03.09 20:00 11.81467000 11.81602000 11.81467000 11.82760000 11.82653794 0.02610485 1150 1520626500 2018.03.09 20:15 11.81600000 11.83012000 11.81410000 11.83367000 11.82687909 0.02420918 864 1520627400 2018.03.09 20:30 11.83014000 11.83340000 11.82994000 11.84300000 11.82750013 0.02047751 1112 1520628300 2018.03.09 20:45 11.83350000 11.83650000 11.82970000 11.83857000 11.82835726 0.02046388 1664 1520629200 2018.03.09 21:00 11.83660000 11.82720000 11.82650000 11.83660000 11.82824704 0.02038713 767 1520630100 2018.03.09 21:15 11.82760000 11.82750000 11.82518000 11.83360000 11.82817590 0.02019748 1200 1520631000 2018.03.09 21:30 11.82740000 11.82443000 11.82443000 11.82910000 11.82781914 0.01965273 762 1520631900 2018.03.09 21:45 11.82412000 11.81410000 11.81280000 11.82623000 11.82651256 0.01860812 1462 1520632800 2018.03.09 22:00 11.81430000 11.81990000 11.81140000 11.82239000 11.82588279 0.01576040 1296 1520633700 2018.03.09 22:15 11.81980000 11.82986000 11.81730000 11.83127000 11.82626157 0.01476335 954 1520634600 2018.03.09 22:30 11.83015000 11.82550000 11.82057000 11.83269000 11.82618904 0.01264537 324 1520635500 2018.03.09 22:45 11.82570000 11.82650000 11.82010000 11.82712000 11.82621866 0.01222181 1448 1520636400 2018.03.09 23:00 11.82690000 11.81950000 11.81253000 11.82780000 11.82557879 0.01082059 983 1520637300 2018.03.09 23:15 11.81930000 11.81600000 11.81350000 11.81990000 11.82466652 0.00904943 116 1520638200 2018.03.09 23:30 11.81460000 11.81770000 11.81410000 11.81910000 11.82400304 0.00750095 274 1520639100 2018.03.09 23:45 11.81760000 11.81739000 11.81610000 11.81910000 11.82337323 0.00698004 279