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 1515571200 2018.01.10 08:00 12.36530000 12.36470000 12.36222000 12.36840000 12.36470000 0.00000000 1174 1515573000 2018.01.10 08:30 12.36480000 12.36410000 12.36055000 12.37624000 12.36464286 0.00000000 2132 1515574800 2018.01.10 09:00 12.36433000 12.37350000 12.33250000 12.37350000 12.36548639 0.00000000 3010 1515576600 2018.01.10 09:30 12.37350000 12.40465000 12.36140000 12.40850000 12.36921626 0.00000000 2900 1515578400 2018.01.10 10:00 12.40470000 12.38320000 12.38074000 12.41070000 12.37054805 0.00000000 2336 1515580200 2018.01.10 10:30 12.38320000 12.40220000 12.36228000 12.40400000 12.37356252 0.00000000 2917 1515582000 2018.01.10 11:00 12.40170000 12.41189000 12.39646000 12.41660000 12.37721275 0.00000000 1818 1515583800 2018.01.10 11:30 12.41246000 12.44008000 12.38810000 12.46720000 12.38320011 0.00000000 3912 1515585600 2018.01.10 12:00 12.43988000 12.44117000 12.39251000 12.44490000 12.38872105 0.00000000 4038 1515587400 2018.01.10 12:30 12.44117000 12.53200000 12.43170000 12.54563000 12.40236667 0.00000000 8904 1515589200 2018.01.10 13:00 12.53200000 12.48440000 12.47425000 12.53670000 12.41017937 0.00000000 5556 1515591000 2018.01.10 13:30 12.48430000 12.47560000 12.46480000 12.49410000 12.41640990 0.00000000 5350 1515592800 2018.01.10 14:00 12.47560000 12.46103000 12.44280000 12.47634000 12.42065944 0.00000000 4431 1515594600 2018.01.10 14:30 12.46194000 12.46963000 12.45510000 12.47370000 12.42532330 0.00000000 2911 1515596400 2018.01.10 15:00 12.46960000 12.45200000 12.43720000 12.47280000 12.42786394 0.00000000 2646 1515598200 2018.01.10 15:30 12.45200000 12.44330000 12.41750000 12.46371000 12.42933404 0.00000000 5278 1515600000 2018.01.10 16:00 12.44330000 12.43910000 12.41694000 12.44350000 12.43026413 0.00000000 3744 1515601800 2018.01.10 16:30 12.43910000 12.44090000 12.42950000 12.45749000 12.43127707 0.00000000 6256 1515603600 2018.01.10 17:00 12.44080000 12.43130000 12.41260000 12.45610000 12.43127925 0.00000000 4729 1515605400 2018.01.10 17:30 12.43090000 12.44448000 12.42516000 12.46478000 12.43253647 0.04173571 4182 1515607200 2018.01.10 18:00 12.44447000 12.46840000 12.44188000 12.48240000 12.43595204 0.03936284 4195 1515609000 2018.01.10 18:30 12.46850000 12.49700000 12.46770000 12.51130000 12.44176613 0.03753208 2750 1515610800 2018.01.10 19:00 12.49710000 12.48060000 12.46997000 12.50770000 12.44546460 0.03468049 2227 1515612600 2018.01.10 19:30 12.48080000 12.45190000 12.43580000 12.48450000 12.44607749 0.03336550 4830 1515614400 2018.01.10 20:00 12.45190000 12.43000000 12.40990000 12.45610000 12.44454630 0.03094686 2948 1515616200 2018.01.10 20:30 12.43010000 12.44260000 12.42823000 12.45208000 12.44436094 0.02954386 1169 1515618000 2018.01.10 21:00 12.44270000 12.45920000 12.44100000 12.47983000 12.44577418 0.02812630 2321 1515619800 2018.01.10 21:30 12.45920000 12.45660000 12.45488000 12.46760000 12.44680521 0.02769352 1935 1515621600 2018.01.10 22:00 12.45670000 12.45672000 12.45114000 12.46250000 12.44774948 0.02728826 1576 1515623400 2018.01.10 22:30 12.45672000 12.44917000 12.44859000 12.45673000 12.44788477 0.01968349 965 1515625200 2018.01.10 23:00 12.44917000 12.44573000 12.44540000 12.45500000 12.44767955 0.01799636 523 1515627000 2018.01.10 23:30 12.44570000 12.42369000 12.42268000 12.44870000 12.44539483 0.01842264 665 1515628800 2018.01.11 00:00 12.43000000 12.41720000 12.39180000 12.43000000 12.44270961 0.01996826 73 1515630600 2018.01.11 00:30 12.41540000 12.42850000 12.41210000 12.43114000 12.44135631 0.01971102 443 1515632400 2018.01.11 01:00 12.42851000 12.42922000 12.42851000 12.43077000 12.44020047 0.02010222 75 1515634200 2018.01.11 01:30 12.42924000 12.43012000 12.42888000 12.43012000 12.43924043 0.02051805 59 1515636000 2018.01.11 02:00 12.43012000 12.42891000 12.42891000 12.43095000 12.43825658 0.02097214 33 1515637800 2018.01.11 02:30 12.43018000 12.42650000 12.42640000 12.43318000 12.43713690 0.02150592 346 1515639600 2018.01.11 03:00 12.42660000 12.41730000 12.40883000 12.42671000 12.43524768 0.02259874 223 1515641400 2018.01.11 03:30 12.41710000 12.41840000 12.41260000 12.41840000 12.43364314 0.02340355 76 1515643200 2018.01.11 04:00 12.41830000 12.42020000 12.41820000 12.42020000 12.43236284 0.02270464 46 1515645000 2018.01.11 04:30 12.42020000 12.41903000 12.41645000 12.42491000 12.43109304 0.01810557 9394 1515646800 2018.01.11 05:00 12.41914000 12.41819000 12.41621000 12.42187000 12.42986418 0.01486318 9507 1515648600 2018.01.11 05:30 12.41821000 12.41990000 12.41780000 12.42090000 12.42891521 0.01436267 50 1515650400 2018.01.11 06:00 12.42000000 12.41700000 12.41680000 12.42120000 12.42778043 0.01482632 36 1515652200 2018.01.11 06:30 12.41700000 12.41700000 12.41603000 12.41850000 12.42675372 0.01483629 37 1515654000 2018.01.11 07:00 12.41709000 12.41288000 12.40144000 12.41810000 12.42543242 0.01345801 887 1515655800 2018.01.11 07:30 12.41286000 12.42345000 12.41010000 12.42595000 12.42524361 0.01153156 2526 1515657600 2018.01.11 08:00 12.42345000 12.42490000 12.42233000 12.42670000 12.42521089 0.00913171 1327 1515659400 2018.01.11 08:30 12.42500000 12.44350000 12.42303000 12.45940000 12.42695271 0.00885330 3724 1515661200 2018.01.11 09:00 12.44360000 12.45444000 12.43908000 12.46394000 12.42957055 0.01086910 1817 1515663000 2018.01.11 09:30 12.45444000 12.45727000 12.44137000 12.48530000 12.43220859 0.01339916 3437 1515664800 2018.01.11 10:00 12.45727000 12.47770000 12.45620000 12.48440000 12.43654110 0.01778794 4115 1515666600 2018.01.11 10:30 12.47770000 12.44492000 12.41093000 12.47770000 12.43733909 0.01810243 3232 1515668400 2018.01.11 11:00 12.44492000 12.47140000 12.44080000 12.48126000 12.44058299 0.02065417 3142 1515670200 2018.01.11 11:30 12.47140000 12.46165000 12.45563000 12.48040000 12.44258937 0.02179103 2637 1515672000 2018.01.11 12:00 12.46150000 12.48920000 12.45180000 12.49965000 12.44702848 0.02541151 2794 1515673800 2018.01.11 12:30 12.48930000 12.45593000 12.45430000 12.49120000 12.44787624 0.02538309 2818 1515675600 2018.01.11 13:00 12.45593000 12.42117000 12.42091000 12.46060000 12.44533279 0.02432107 4220 1515677400 2018.01.11 13:30 12.42080000 12.44363000 12.41634000 12.45590000 12.44517062 0.02352827 2484 1515679200 2018.01.11 14:00 12.44363000 12.46660000 12.43330000 12.46710000 12.44721151 0.02371750 2506 1515681000 2018.01.11 14:30 12.46660000 12.46970000 12.44900000 12.49100000 12.44935327 0.02375303 7506 1515682800 2018.01.11 15:00 12.46970000 12.46680000 12.45210000 12.48430000 12.45101487 0.02327250 4705 1515684600 2018.01.11 15:30 12.46675000 12.46675000 12.44650000 12.47520000 12.45251345 0.02264915 5813 1515686400 2018.01.11 16:00 12.46685000 12.46560000 12.43783000 12.47200000 12.45375979 0.02149434 3649 1515688200 2018.01.11 16:30 12.46550000 12.43140000 12.43140000 12.46870000 12.45163029 0.02045418 4135 1515690000 2018.01.11 17:00 12.43140000 12.43350000 12.41110000 12.45490000 12.44990359 0.01921155 4350 1515691800 2018.01.11 17:30 12.43320000 12.42270000 12.40631000 12.43670000 12.44731277 0.01990281 2914 1515693600 2018.01.11 18:00 12.42240000 12.45520000 12.41660000 12.45880000 12.44806394 0.01905786 1792 1515695400 2018.01.11 18:30 12.45520000 12.45990000 12.41579000 12.46290000 12.44919118 0.01878978 6043 1515697200 2018.01.11 19:00 12.46000000 12.43270000 12.41260000 12.46545000 12.44762059 0.01962150 2543 1515699000 2018.01.11 19:30 12.43270000 12.42803000 12.41120000 12.43280000 12.44575482 0.02058950 1270 1515700800 2018.01.11 20:00 12.42788000 12.40920000 12.40730000 12.43230000 12.44227341 0.02190878 1559 1515702600 2018.01.11 20:30 12.40980000 12.41480000 12.40590000 12.42570000 12.43965690 0.02357394 2735 1515704400 2018.01.11 21:00 12.41500000 12.38050000 12.38000000 12.41970000 12.43402291 0.02753483 1134 1515706200 2018.01.11 21:30 12.38060000 12.37980000 12.37960000 12.40400000 12.42885882 0.03085210 1451 1515708000 2018.01.11 22:00 12.37980000 12.37820000 12.37620000 12.38390000 12.42403417 0.03117722 790 1515709800 2018.01.11 22:30 12.37820000 12.40460000 12.35490000 12.40480000 12.42218330 0.03116477 2999 1515711600 2018.01.11 23:00 12.40460000 12.38520000 12.37740000 12.40460000 12.41866108 0.03324488 2779 1515713400 2018.01.11 23:30 12.38480000 12.38440000 12.38390000 12.39200000 12.41539812 0.03458851 920 1515715200 2018.01.12 00:00 12.36600000 12.37610000 12.36453000 12.39950000 12.41165544 0.03475380 50 1515717000 2018.01.12 00:30 12.37600000 12.37550000 12.36470000 12.38710000 12.40821206 0.03401674 120 1515718800 2018.01.12 01:00 12.37790000 12.37860000 12.36990000 12.38850000 12.40539187 0.03263542 217 1515720600 2018.01.12 01:30 12.38080000 12.37950000 12.37820000 12.39250000 12.40292598 0.03054664 273 1515722400 2018.01.12 02:00 12.37950000 12.36050000 12.35561000 12.37950000 12.39888541 0.02911686 394 1515724200 2018.01.12 02:30 12.36050000 12.36130000 12.35856000 12.36600000 12.39530584 0.02977314 188 1515726000 2018.01.12 03:00 12.36150000 12.36680000 12.35960000 12.36821000 12.39259100 0.02947783 424 1515727800 2018.01.12 03:30 12.36690000 12.37139000 12.36351000 12.37772000 12.39057186 0.02926267 1486 1515729600 2018.01.12 04:00 12.37141000 12.37608000 12.37087000 12.37922000 12.38919168 0.02566552 276 1515731400 2018.01.12 04:30 12.37394000 12.37710000 12.37358000 12.38052000 12.38804009 0.02024983 278 1515733200 2018.01.12 05:00 12.37694000 12.37961000 12.37616000 12.38301000 12.38723723 0.01752182 176 1515735000 2018.01.12 05:30 12.37850000 12.38330000 12.37783000 12.38612000 12.38686225 0.01483721 339 1515736800 2018.01.12 06:00 12.38328000 12.38323000 12.37961000 12.38474000 12.38651632 0.01382407 663 1515738600 2018.01.12 06:30 12.38324000 12.38222000 12.38197000 12.38466000 12.38610715 0.01205771 347 1515740400 2018.01.12 07:00 12.38234000 12.37705000 12.37694000 12.38289000 12.38524456 0.01160677 1063 1515742200 2018.01.12 07:30 12.37703000 12.38760000 12.37522000 12.39280000 12.38546889 0.01168877 1158 1515744000 2018.01.12 08:00 12.38780000 12.40050000 12.38048000 12.40260000 12.38690043 0.01281943 849 1515745800 2018.01.12 08:30 12.40050000 12.40416000 12.39200000 12.40574000 12.38854419 0.01380496 2087 1515747600 2018.01.12 09:00 12.40432000 12.40830000 12.38177000 12.40990000 12.39042570 0.01557989 4034 1515749400 2018.01.12 09:30 12.40830000 12.43680000 12.40200000 12.44830000 12.39484230 0.02076185 4060 1515751200 2018.01.12 10:00 12.43660000 12.40470000 12.40220000 12.44940000 12.39578113 0.02093447 4270 1515753000 2018.01.12 10:30 12.40460000 12.42550000 12.40116000 12.43730000 12.39861150 0.02276763 4649 1515754800 2018.01.12 11:00 12.42549000 12.38708000 12.38590000 12.43240000 12.39751326 0.02195654 6080 1515756600 2018.01.12 11:30 12.38658000 12.37980000 12.37395000 12.40130000 12.39582628 0.02123970 3538 1515758400 2018.01.12 12:00 12.38160000 12.40110000 12.37740000 12.41700000 12.39632854 0.01991340 2568 1515760200 2018.01.12 12:30 12.40100000 12.39460000 12.37890000 12.40777000 12.39616392 0.01826826 2681 1515762000 2018.01.12 13:00 12.39460000 12.40301000 12.36330000 12.41180000 12.39681593 0.01724261 2679 1515763800 2018.01.12 13:30 12.40302000 12.40444000 12.39270000 12.40940000 12.39754203 0.01647215 2593 1515765600 2018.01.12 14:00 12.40439000 12.41530000 12.37374000 12.41745000 12.39923326 0.01641767 2451 1515767400 2018.01.12 14:30 12.41530000 12.41380000 12.39650000 12.41840000 12.40062057 0.01610351 2683 1515769200 2018.01.12 15:00 12.41390000 12.38979000 12.38769000 12.41390000 12.39958909 0.01552649 3077 1515771000 2018.01.12 15:30 12.38979000 12.45130000 12.38979000 12.46690000 12.40451394 0.01889314 11007 1515772800 2018.01.12 16:00 12.45070000 12.41120000 12.40270000 12.45390000 12.40515071 0.01837681 5340 1515774600 2018.01.12 16:30 12.41110000 12.43000000 12.40690000 12.43210000 12.40751730 0.01850525 4855 1515776400 2018.01.12 17:00 12.43000000 12.44318000 12.42715000 12.45994000 12.41091375 0.01889330 5751 1515778200 2018.01.12 17:30 12.44308000 12.42490000 12.40942000 12.45860000 12.41224578 0.01843490 4752 1515780000 2018.01.12 18:00 12.42500000 12.42431000 12.42130000 12.44560000 12.41339475 0.01845494 2714 1515781800 2018.01.12 18:30 12.42510000 12.42410000 12.41550000 12.42810000 12.41441430 0.01850807 3030 1515783600 2018.01.12 19:00 12.42420000 12.41120000 12.40610000 12.42550000 12.41410817 0.01846394 1904 1515785400 2018.01.12 19:30 12.41000000 12.42740000 12.40950000 12.42760000 12.41537406 0.01809871 1441 1515787200 2018.01.12 20:00 12.42740000 12.42090000 12.41330000 12.44430000 12.41590034 0.01802674 1477 1515789000 2018.01.12 20:30 12.42080000 12.40850000 12.40743000 12.42370000 12.41519555 0.01788628 1372 1515790800 2018.01.12 21:00 12.40840000 12.39480000 12.39480000 12.41150000 12.41325311 0.01729407 1328 1515792600 2018.01.12 21:30 12.39470000 12.37450000 12.37180000 12.39510000 12.40956234 0.01824959 2123 1515794400 2018.01.12 22:00 12.37460000 12.37700000 12.37047000 12.38800000 12.40646117 0.02021214 1967 1515796200 2018.01.12 22:30 12.37710000 12.36070000 12.35982000 12.38375000 12.40210296 0.02367577 869 1515798000 2018.01.12 23:00 12.36070000 12.36640000 12.35250000 12.37020000 12.39870268 0.02608767 928 1515799800 2018.01.12 23:30 12.36630000 12.35960000 12.35610000 12.36630000 12.39497861 0.02875584 628 1515974400 2018.01.15 00:00 12.36080000 12.36730000 12.36080000 12.36730000 12.39234255 0.02998831 6 1515976200 2018.01.15 00:30 12.36740000 12.36950000 12.36627000 12.36950000 12.39016707 0.03079569 63 1515978000 2018.01.15 01:00 12.36917000 12.36250000 12.36152000 12.36935000 12.38753211 0.03237052 66 1515979800 2018.01.15 01:30 12.36280000 12.37180000 12.36250000 12.37180000 12.38603382 0.02976566 87 1515981600 2018.01.15 02:00 12.37180000 12.36770000 12.36430000 12.37280000 12.38428774 0.03005163 169 1515983400 2018.01.15 02:30 12.36760000 12.36560000 12.35820000 12.36780000 12.38250795 0.02904270 192 1515985200 2018.01.15 03:00 12.36540000 12.35340000 12.34905000 12.36600000 12.37973577 0.02705902 580 1515987000 2018.01.15 03:30 12.35340000 12.35200000 12.35010000 12.36130000 12.37709427 0.02631877 280 1515988800 2018.01.15 04:00 12.35210000 12.35258000 12.34852000 12.35532000 12.37475957 0.02504704 763 1515990600 2018.01.15 04:30 12.35259000 12.35396000 12.35259000 12.35597000 12.37277866 0.02314245 100 1515992400 2018.01.15 05:00 12.35394000 12.35691000 12.35394000 12.36189000 12.37126736 0.02185790 310 1515994200 2018.01.15 05:30 12.35691000 12.35711000 12.35344000 12.36174000 12.36991904 0.01810165 1462 1515996000 2018.01.15 06:00 12.35473000 12.35478000 12.35349000 12.35778000 12.36847723 0.01417433 390 1515997800 2018.01.15 06:30 12.35477000 12.35058000 12.34994000 12.35570000 12.36677273 0.01107049 968 1515999600 2018.01.15 07:00 12.35143000 12.34386000 12.33990000 12.35420000 12.36459057 0.00941342 1728 1516001400 2018.01.15 07:30 12.34386000 12.34685000 12.34180000 12.35180000 12.36290099 0.00922571 1471 1516003200 2018.01.15 08:00 12.34685000 12.35650000 12.34260000 12.36124000 12.36229137 0.00849744 2752 1516005000 2018.01.15 08:30 12.35650000 12.35910000 12.34970000 12.36270000 12.36198743 0.00838552 738 1516006800 2018.01.15 09:00 12.35910000 12.36950000 12.33458000 12.38201000 12.36270291 0.00880834 2591 1516008600 2018.01.15 09:30 12.36950000 12.38750000 12.36140000 12.39101000 12.36506454 0.01124380 2502 1516010400 2018.01.15 10:00 12.38750000 12.36707000 12.36284000 12.39090000 12.36525554 0.01132997 3457 1516012200 2018.01.15 10:30 12.36707000 12.34300000 12.33916000 12.37687000 12.36313596 0.01133911 3715 1516014000 2018.01.15 11:00 12.34290000 12.32330000 12.32099000 12.34955000 12.35934206 0.01315742 4034 1516015800 2018.01.15 11:30 12.32336000 12.29590000 12.28324000 12.32376000 12.35329996 0.01802162 4341 1516017600 2018.01.15 12:00 12.29590000 12.28635000 12.28020000 12.32130000 12.34692377 0.02284077 3640 1516019400 2018.01.15 12:30 12.28635000 12.30140000 12.27688000 12.31330000 12.34258818 0.02480017 4233 1516021200 2018.01.15 13:00 12.30150000 12.29250000 12.26476000 12.30530000 12.33781787 0.02751213 3746 1516023000 2018.01.15 13:30 12.29270000 12.31550000 12.28480000 12.31910000 12.33569236 0.02808180 2720 1516024800 2018.01.15 14:00 12.31540000 12.31755000 12.29311000 12.32090000 12.33396452 0.02837369 2365 1516026600 2018.01.15 14:30 12.31760000 12.28940000 12.28025000 12.31966000 12.32972028 0.03028862 2857 1516028400 2018.01.15 15:00 12.28940000 12.30231000 12.28340000 12.30680000 12.32710977 0.03069131 2287 1516030200 2018.01.15 15:30 12.30231000 12.30400000 12.29790000 12.31720000 12.32490884 0.03070431 3790 1516032000 2018.01.15 16:00 12.30400000 12.30404000 12.29250000 12.31420000 12.32292134 0.03058432 4061 1516033800 2018.01.15 16:30 12.30404000 12.30760000 12.30196000 12.31934000 12.32146216 0.03031523 4019 1516035600 2018.01.15 17:00 12.30740000 12.31922000 12.29580000 12.33700000 12.32124862 0.02992481 3117 1516037400 2018.01.15 17:30 12.31923000 12.33640000 12.31112000 12.34420000 12.32269161 0.02947221 2211 1516039200 2018.01.15 18:00 12.33620000 12.34390000 12.31820000 12.35320000 12.32471146 0.02890788 3884 1516041000 2018.01.15 18:30 12.34400000 12.34570000 12.34040000 12.35720000 12.32671037 0.02847757 1827 1516042800 2018.01.15 19:00 12.34570000 12.34822000 12.34260000 12.35040000 12.32875890 0.02771146 811 1516044600 2018.01.15 19:30 12.34822000 12.33930000 12.33370000 12.35010000 12.32976282 0.02492569 1121 1516046400 2018.01.15 20:00 12.33830000 12.33940000 12.33480000 12.34034000 12.33068064 0.02406735 181 1516048200 2018.01.15 20:30 12.33917000 12.31240000 12.30990000 12.33956000 12.32893963 0.02326016 608 1516050000 2018.01.15 21:00 12.31240000 12.31510000 12.31226000 12.31890000 12.32762157 0.02271885 538 1516051800 2018.01.15 21:30 12.31458000 12.30070000 12.30050000 12.31961000 12.32505761 0.02119682 601 1516053600 2018.01.15 22:00 12.30090000 12.30110000 12.28896000 12.30486000 12.32277593 0.01924977 505 1516055400 2018.01.15 22:30 12.30110000 12.30211000 12.29849000 12.30421000 12.32080775 0.01869492 159 1516057200 2018.01.15 23:00 12.30250000 12.30255000 12.30136000 12.30285000 12.31906892 0.01780485 86 1516059000 2018.01.15 23:30 12.30253000 12.30110000 12.29650000 12.30253000 12.31735759 0.01808357 93 1516060800 2018.01.16 00:00 12.29480000 12.29840000 12.29470000 12.30000000 12.31555211 0.01849507 23 1516062600 2018.01.16 00:30 12.29740000 12.29692000 12.29690000 12.31240000 12.31377762 0.01816730 35 1516064400 2018.01.16 01:00 12.29681000 12.29732000 12.29660000 12.29791000 12.31221023 0.01859390 33 1516066200 2018.01.16 01:30 12.29736000 12.29850000 12.29690000 12.29870000 12.31090449 0.01902773 86 1516068000 2018.01.16 02:00 12.29727000 12.30691000 12.29709000 12.30697000 12.31052406 0.01908523 36 1516069800 2018.01.16 02:30 12.30686000 12.30568000 12.30566000 12.31050000 12.31006272 0.01923119 68 1516071600 2018.01.16 03:00 12.30567000 12.30637000 12.30567000 12.31060000 12.30971104 0.01923166 44 1516073400 2018.01.16 03:30 12.30507000 12.30535000 12.30190000 12.32439000 12.30929570 0.01839535 250 1516075200 2018.01.16 04:00 12.30540000 12.30446000 12.30375000 12.30800000 12.30883516 0.01678740 1461 1516077000 2018.01.16 04:30 12.30446000 12.29840000 12.29720000 12.30512000 12.30784133 0.01485445 851 1516078800 2018.01.16 05:00 12.29784000 12.30320000 12.29784000 12.30371000 12.30739930 0.01180900 700 1516080600 2018.01.16 05:30 12.30320000 12.30564000 12.30189000 12.30774000 12.30723175 0.00937953 704 1516082400 2018.01.16 06:00 12.30537000 12.30140000 12.29869000 12.30537000 12.30667634 0.00580901 574 1516084200 2018.01.16 06:30 12.30140000 12.30140000 12.30140000 12.30401000 12.30617383 0.00544839 632 1516086000 2018.01.16 07:00 12.30146000 12.30650000 12.30140000 12.30660000 12.30620490 0.00509453 366 1516087800 2018.01.16 07:30 12.30690000 12.30790000 12.30530000 12.30860000 12.30636634 0.00507794 335 1516089600 2018.01.16 08:00 12.30780000 12.32880000 12.30780000 12.33475000 12.30850288 0.00802941 1446 1516091400 2018.01.16 08:30 12.32850000 12.33652000 12.32164000 12.34290000 12.31117117 0.01113261 2962 1516093200 2018.01.16 09:00 12.33642000 12.34430000 12.33080000 12.34840000 12.31432630 0.01437414 4336 1516095000 2018.01.16 09:30 12.34480000 12.30890000 12.30843000 12.36250000 12.31380951 0.01390029 3593 1516096800 2018.01.16 10:00 12.30880000 12.21990000 12.19211000 12.31130000 12.30486575 0.02303751 6415 1516098600 2018.01.16 10:30 12.21990000 12.24180000 12.21970000 12.25040000 12.29885948 0.02686313 4552 1516100400 2018.01.16 11:00 12.24160000 12.26299000 12.23340000 12.26429000 12.29544334 0.02834726 3591 1516102200 2018.01.16 11:30 12.26269000 12.26330000 12.23730000 12.26430000 12.29238207 0.02965972 3813 1516104000 2018.01.16 12:00 12.26320000 12.27290000 12.25570000 12.27650000 12.29052664 0.03010068 3261 1516105800 2018.01.16 12:30 12.27280000 12.25524000 12.24880000 12.28550000 12.28716601 0.03146231 4105 1516107600 2018.01.16 13:00 12.25526000 12.25190000 12.23667000 12.27200000 12.28380734 0.03272500 3238 1516109400 2018.01.16 13:30 12.25190000 12.26520000 12.22401000 12.27050000 12.28203521 0.03296502 3816 1516111200 2018.01.16 14:00 12.26520000 12.26740000 12.25060000 12.26780000 12.28064138 0.03299305 3606 1516113000 2018.01.16 14:30 12.26730000 12.25770000 12.25090000 12.27772000 12.27845649 0.03351925 2948 1516114800 2018.01.16 15:00 12.25760000 12.27080000 12.25280000 12.27520000 12.27772730 0.03322321 3603 1516116600 2018.01.16 15:30 12.27080000 12.25350000 12.25160000 12.27860000 12.27541994 0.03337993 4404 1516118400 2018.01.16 16:00 12.25350000 12.26020000 12.25000000 12.27350000 12.27397042 0.03322831 3637 1516120200 2018.01.16 16:30 12.26010000 12.27200000 12.25630000 12.27590000 12.27378276 0.03268047 3457 1516122000 2018.01.16 17:00 12.27210000 12.26610000 12.25110000 12.27510000 12.27305107 0.03194211 4056 1516123800 2018.01.16 17:30 12.26550000 12.28280000 12.26470000 12.28370000 12.27397954 0.03103577 2531 1516125600 2018.01.16 18:00 12.28260000 12.27590000 12.26700000 12.28510000 12.27416244 0.02853229 2528 1516127400 2018.01.16 18:30 12.27630000 12.27120000 12.26980000 12.27860000 12.27388030 0.02483592 2399 1516129200 2018.01.16 19:00 12.27120000 12.25980000 12.25080000 12.27610000 12.27253932 0.01881557 1638 1516131000 2018.01.16 19:30 12.25980000 12.26300000 12.25090000 12.27460000 12.27163081 0.01653987 2689 1516132800 2018.01.16 20:00 12.26310000 12.26530000 12.25360000 12.27360000 12.27102788 0.01152695 738 1516134600 2018.01.16 20:30 12.26520000 12.25930000 12.25617000 12.26940000 12.26991094 0.00918851 470 1516136400 2018.01.16 21:00 12.25930000 12.24880000 12.23944000 12.26385000 12.26790037 0.00922288 1376 1516138200 2018.01.16 21:30 12.24840000 12.26570000 12.24210000 12.26980000 12.26769081 0.00909692 1019 1516140000 2018.01.16 22:00 12.26570000 12.25810000 12.24870000 12.26580000 12.26677740 0.00889772 668 1516141800 2018.01.16 22:30 12.25830000 12.27423000 12.25028000 12.27923000 12.26748717 0.00889401 1395 1516143600 2018.01.16 23:00 12.27521000 12.26520000 12.25280000 12.27521000 12.26726935 0.00813815 1662 1516145400 2018.01.16 23:30 12.26319000 12.26670000 12.26180000 12.27290000 12.26721512 0.00811225 1566 1516147200 2018.01.17 00:00 12.26510000 12.25580000 12.24700000 12.27600000 12.26612797 0.00823603 52 1516149000 2018.01.17 00:30 12.25690000 12.26020000 12.24859000 12.26020000 12.26556340 0.00804858 108 1516150800 2018.01.17 01:00 12.25397000 12.26200000 12.24250000 12.26610000 12.26522403 0.00795583 1497 1516152600 2018.01.17 01:30 12.26170000 12.25460000 12.25034000 12.26220000 12.26421222 0.00783033 682 1516154400 2018.01.17 02:00 12.25330000 12.25720000 12.25080000 12.26790000 12.26354439 0.00796196 722 1516156200 2018.01.17 02:30 12.25690000 12.22520000 12.22322000 12.25920000 12.25989254 0.01159054 1140 1516158000 2018.01.17 03:00 12.22520000 12.23040000 12.22352000 12.23096000 12.25708373 0.01359409 2060 1516159800 2018.01.17 03:30 12.23040000 12.22635000 12.22532000 12.23798000 12.25415671 0.01443939 1832 1516161600 2018.01.17 04:00 12.22635000 12.26013000 12.22420000 12.26013000 12.25472559 0.01357733 1907 1516163400 2018.01.17 04:30 12.26013000 12.24822000 12.24350000 12.26028000 12.25410601 0.01319089 3093 1516165200 2018.01.17 05:00 12.24829000 12.25800000 12.24600000 12.25934000 12.25447687 0.01313191 527 1516167000 2018.01.17 05:30 12.25860000 12.25782000 12.25110000 12.26514000 12.25479526 0.01300637 417 1516168800 2018.01.17 06:00 12.25782000 12.26562000 12.25610000 12.26641000 12.25582619 0.01304577 566 1516170600 2018.01.17 06:30 12.26562000 12.29872000 12.26518000 12.29872000 12.25991131 0.01640406 2604 1516172400 2018.01.17 07:00 12.29872000 12.28906000 12.28156000 12.29872000 12.26268738 0.01784312 891 1516174200 2018.01.17 07:30 12.28904000 12.29369000 12.28499000 12.30792000 12.26564001 0.01970866 421 1516176000 2018.01.17 08:00 12.29357000 12.30730000 12.29110000 12.30740000 12.26960763 0.02259358 1052 1516177800 2018.01.17 08:30 12.30780000 12.31220000 12.30610000 12.32030000 12.27366404 0.02561660 2076 1516179600 2018.01.17 09:00 12.31210000 12.32350000 12.29572000 12.33140000 12.27841033 0.02926709 4205 1516181400 2018.01.17 09:30 12.32350000 12.33040000 12.30230000 12.34210000 12.28336172 0.03293219 4367 1516183200 2018.01.17 10:00 12.33020000 12.31280000 12.30282000 12.33030000 12.28616537 0.03394229 7958 1516185000 2018.01.17 10:30 12.31275000 12.33860000 12.31140000 12.34405000 12.29115914 0.03696510 4632 1516186800 2018.01.17 11:00 12.33880000 12.29596000 12.29372000 12.34415000 12.29161637 0.03655301 5192 1516188600 2018.01.17 11:30 12.29596000 12.30680000 12.28270000 12.31120000 12.29306243 0.03618474 4325 1516190400 2018.01.17 12:00 12.30680000 12.31070000 12.29494000 12.31640000 12.29474220 0.03594335 3476 1516192200 2018.01.17 12:30 12.31090000 12.31780000 12.30540000 12.32490000 12.29693818 0.03325432 2930 1516194000 2018.01.17 13:00 12.31790000 12.32363000 12.28230000 12.32481000 12.29948026 0.03069515 4369 1516195800 2018.01.17 13:30 12.32301000 12.31810000 12.28904000 12.32640000 12.30125356 0.02643700 3371 1516197600 2018.01.17 14:00 12.31800000 12.33060000 12.31710000 12.34180000 12.30404846 0.02571365 3714 1516199400 2018.01.17 14:30 12.33080000 12.32790000 12.32160000 12.33820000 12.30632004 0.02302762 4037 1516201200 2018.01.17 15:00 12.32790000 12.31187000 12.31187000 12.34090000 12.30684861 0.02031951 4675 1516203000 2018.01.17 15:30 12.31187000 12.30220000 12.28217000 12.31480000 12.30640588 0.01724911 4297 1516204800 2018.01.17 16:00 12.30210000 12.28410000 12.26912000 12.30880000 12.30428151 0.01632946 4641 1516206600 2018.01.17 16:30 12.28470000 12.26828000 12.25899000 12.28910000 12.30085280 0.01956433 5878 1516208400 2018.01.17 17:00 12.26828000 12.25881000 12.25040000 12.28499000 12.29684872 0.02331437 6877 1516210200 2018.01.17 17:30 12.25881000 12.25417000 12.24948000 12.28540000 12.29278408 0.02704513 5314 1516212000 2018.01.17 18:00 12.25410000 12.26560000 12.24970000 12.26600000 12.29019512 0.02874473 5379 1516213800 2018.01.17 18:30 12.26530000 12.27960000 12.25980000 12.27960000 12.28918606 0.02889057 2552 1516215600 2018.01.17 19:00 12.27950000 12.25923000 12.25270000 12.27980000 12.28633310 0.02982768 3097 1516217400 2018.01.17 19:30 12.25923000 12.24930000 12.24930000 12.26240000 12.28280614 0.03066601 2079 1516219200 2018.01.17 20:00 12.24930000 12.24640000 12.24580000 12.25410000 12.27933889 0.03226168 3024 1516221000 2018.01.17 20:30 12.24635000 12.23230000 12.22120000 12.24740000 12.27485900 0.03265068 1976 1516222800 2018.01.17 21:00 12.23230000 12.22630000 12.21953000 12.24020000 12.27023433 0.03556291 1462 1516224600 2018.01.17 21:30 12.22640000 12.27290000 12.22330000 12.27690000 12.27048820 0.03452998 1911 1516226400 2018.01.17 22:00 12.27290000 12.27015000 12.24101000 12.28180000 12.27045599 0.03334797 1701 1516228200 2018.01.17 22:30 12.27021000 12.28460000 12.26683000 12.29300000 12.27180304 0.03147528 1348 1516230000 2018.01.17 23:00 12.28500000 12.29000000 12.26600000 12.29520000 12.27353608 0.02931303 2761 1516231800 2018.01.17 23:30 12.29010000 12.27630000 12.22650000 12.33010000 12.27379931 0.02756600 2822 1516233600 2018.01.18 00:00 12.26430000 12.27715000 12.23530000 12.27715000 12.27411843 0.02450451 99 1516235400 2018.01.18 00:30 12.26940000 12.30850000 12.26940000 12.31585000 12.27739286 0.02338440 630 1516237200 2018.01.18 01:00 12.30850000 12.30870000 12.29480000 12.32240000 12.28037450 0.02418737 306 1516239000 2018.01.18 01:30 12.30830000 12.30720000 12.30630000 12.31323000 12.28292931 0.02552888 206 1516240800 2018.01.18 02:00 12.30700000 12.28860000 12.24805000 12.31990000 12.28346937 0.02581121 925 1516242600 2018.01.18 02:30 12.28690000 12.29940000 12.27740000 12.32950000 12.28498657 0.02649847 1229 1516244400 2018.01.18 03:00 12.29830000 12.30117000 12.24230000 12.32623000 12.28652785 0.02673084 850 1516246200 2018.01.18 03:30 12.30107000 12.31060000 12.28760000 12.33160000 12.28882044 0.02714577 426 1516248000 2018.01.18 04:00 12.31060000 12.28960000 12.28850000 12.31060000 12.28889468 0.02667288 263 1516249800 2018.01.18 04:30 12.28960000 12.30127000 12.24220000 12.31060000 12.29007328 0.02715097 1354 1516251600 2018.01.18 05:00 12.30191000 12.31109000 12.29744000 12.31560000 12.29207488 0.02730773 980 1516253400 2018.01.18 05:30 12.31107000 12.32653000 12.30882000 12.33790000 12.29535632 0.02759252 1407 1516255200 2018.01.18 06:00 12.32653000 12.31870000 12.31460000 12.32653000 12.29757952 0.02640608 891 1516257000 2018.01.18 06:30 12.31880000 12.31220000 12.28960000 12.32090000 12.29897195 0.02250937 470 1516258800 2018.01.18 07:00 12.31220000 12.29130000 12.28680000 12.31495000 12.29824129 0.01560903 1100 1516260600 2018.01.18 07:30 12.29120000 12.29550000 12.29040000 12.31510000 12.29798021 0.01456276 650 1516262400 2018.01.18 08:00 12.29550000 12.30070000 12.29260000 12.31000000 12.29823924 0.01314389 1657 1516264200 2018.01.18 08:30 12.30090000 12.29679000 12.29380000 12.30945000 12.29810122 0.01281508 882 1516266000 2018.01.18 09:00 12.29679000 12.34020000 12.29569000 12.34110000 12.30211063 0.01502504 4238 1516267800 2018.01.18 09:30 12.34030000 12.28665000 12.28450000 12.34191000 12.30063819 0.01452329 3764 1516269600 2018.01.18 10:00 12.28700000 12.24078000 12.23720000 12.28840000 12.29493741 0.02019753 4476 1516271400 2018.01.18 10:30 12.24078000 12.24800000 12.21680000 12.24870000 12.29046718 0.02372677 2842 1516273200 2018.01.18 11:00 12.24800000 12.23794000 12.23230000 12.25390000 12.28546459 0.02750966 2493 1516275000 2018.01.18 11:30 12.23793000 12.25560000 12.23590000 12.26440000 12.28262034 0.02875084 2291 1516276800 2018.01.18 12:00 12.25500000 12.26255000 12.25430000 12.27770000 12.28070888 0.02969694 3073 1516278600 2018.01.18 12:30 12.26250000 12.26830000 12.24830000 12.27650000 12.27952708 0.02991590 3351 1516280400 2018.01.18 13:00 12.26750000 12.23380000 12.21976000 12.27290000 12.27517212 0.03248015 3848 1516282200 2018.01.18 13:30 12.23370000 12.25120000 12.23370000 12.26745000 12.27288906 0.03261715 3146 1516284000 2018.01.18 14:00 12.25120000 12.22958000 12.22260000 12.25120000 12.26876439 0.03497074 2404 1516285800 2018.01.18 14:30 12.22943000 12.27080000 12.22874000 12.29340000 12.26895826 0.03415308 3574 1516287600 2018.01.18 15:00 12.27100000 12.22069000 12.21500000 12.27660000 12.26436128 0.03557030 4884 1516289400 2018.01.18 15:30 12.22099000 12.20280000 12.18659000 12.23290000 12.25849830 0.03661860 6427 1516291200 2018.01.18 16:00 12.20280000 12.20170000 12.15074000 12.21280000 12.25308894 0.03730934 5359 1516293000 2018.01.18 16:30 12.20190000 12.20010000 12.17637000 12.20640000 12.24804237 0.03768398 7191 1516294800 2018.01.18 17:00 12.20010000 12.17570000 12.17170000 12.20390000 12.24115262 0.04093883 6628 1516296600 2018.01.18 17:30 12.17570000 12.15880000 12.13630000 12.18530000 12.23330952 0.04444867 5829 1516298400 2018.01.18 18:00 12.15880000 12.14440000 12.10580000 12.16610000 12.22484194 0.04760800 6023 1516300200 2018.01.18 18:30 12.14440000 12.12643000 12.11560000 12.14440000 12.21546938 0.05133473 3158 1516302000 2018.01.18 19:00 12.12643000 12.11467000 12.10150000 12.13523000 12.20586944 0.04977761 1569 1516303800 2018.01.18 19:30 12.11470000 12.13920000 12.11340000 12.14749000 12.19951997 0.04955580 2662 1516305600 2018.01.18 20:00 12.13830000 12.14630000 12.13330000 12.15050000 12.19445140 0.05086963 1981 1516307400 2018.01.18 20:30 12.14660000 12.14730000 12.14490000 12.15550000 12.18996079 0.05118649 994 1516309200 2018.01.18 21:00 12.14720000 12.12160000 12.11680000 12.14730000 12.18345024 0.05317967 1683 1516311000 2018.01.18 21:30 12.12160000 12.12060000 12.12000000 12.12260000 12.17746450 0.05330617 748 1516312800 2018.01.18 22:00 12.12053000 12.13260000 12.12016000 12.14120000 12.17319169 0.05121468 2126 1516314600 2018.01.18 22:30 12.13280000 12.13060000 12.12200000 12.14118000 12.16913534 0.04774791 2160 1516316400 2018.01.18 23:00 12.13120000 12.13130000 12.12790000 12.13700000 12.16553197 0.04636228 434 1516318200 2018.01.18 23:30 12.13130000 12.12760000 12.12710000 12.13330000 12.16191941 0.04292999 680 1516320000 2018.01.19 00:00 12.11660000 12.11440000 12.10740000 12.11990000 12.15739375 0.04119865 38 1516321800 2018.01.19 00:30 12.11440000 12.12780000 12.11420000 12.13340000 12.15457530 0.03255752 265 1516323600 2018.01.19 01:00 12.13020000 12.12630000 12.12410000 12.13655000 12.15188241 0.02888687 781 1516325400 2018.01.19 01:30 12.12630000 12.12750000 12.12540000 12.13192000 12.14956028 0.02623383 197 1516327200 2018.01.19 02:00 12.12750000 12.11340000 12.11132000 12.12750000 12.14611644 0.02320342 201 1516329000 2018.01.19 02:30 12.11375000 12.12800000 12.11372000 12.12960000 12.14439106 0.01912758 427 1516330800 2018.01.19 03:00 12.12800000 12.12580000 12.12298000 12.13460000 12.14262049 0.01694466 256 1516332600 2018.01.19 03:30 12.12640000 12.12470000 12.12330000 12.12820000 12.14091377 0.01564892 245 1516334400 2018.01.19 04:00 12.12460000 12.11770000 12.10730000 12.12520000 12.13870294 0.01467756 1677 1516336200 2018.01.19 04:30 12.11770000 12.11540000 12.11150000 12.11820000 12.13648361 0.01365381 1239 1516338000 2018.01.19 05:00 12.11540000 12.09711000 12.09578000 12.11870000 12.13273374 0.01318294 1445 1516339800 2018.01.19 05:30 12.09711000 12.07110000 12.07080000 12.09850000 12.12686386 0.01656057 1307 1516341600 2018.01.19 06:00 12.07110000 12.07540000 12.06860000 12.07780000 12.12196254 0.01824471 822 1516343400 2018.01.19 06:30 12.07480000 12.10340000 12.07253000 12.10740000 12.12019468 0.01738443 678 1516345200 2018.01.19 07:00 12.10350000 12.10950000 12.09898000 12.10950000 12.11917614 0.01733067 509 1516347000 2018.01.19 07:30 12.10980000 12.11330000 12.10456000 12.11507000 12.11861651 0.01727249 749 1516348800 2018.01.19 08:00 12.11320000 12.11230000 12.10390000 12.12030000 12.11801494 0.01691517 1851 1516350600 2018.01.19 08:30 12.11220000 12.10920000 12.10380000 12.11610000 12.11717542 0.01659261 1464 1516352400 2018.01.19 09:00 12.10920000 12.15190000 12.10410000 12.15573000 12.12048252 0.01880594 4460 1516354200 2018.01.19 09:30 12.15170000 12.15400000 12.13340000 12.16880000 12.12367466 0.02113481 4581 1516356000 2018.01.19 10:00 12.15390000 12.14100000 12.13270000 12.16065000 12.12532469 0.02193954 6341 1516357800 2018.01.19 10:30 12.14090000 12.15743000 12.13415000 12.16105000 12.12838234 0.02413092 4633 1516359600 2018.01.19 11:00 12.15738000 12.17309000 12.14420000 12.18236000 12.13264021 0.02761331 4199 1516361400 2018.01.19 11:30 12.17319000 12.16040000 12.15651000 12.18499000 12.13528400 0.02931244 4815 1516363200 2018.01.19 12:00 12.16040000 12.17370000 12.15950000 12.18230000 12.13894267 0.03150271 3510 1516365000 2018.01.19 12:30 12.17360000 12.17320000 12.15080000 12.17670000 12.14220527 0.03357500 5164 1516366800 2018.01.19 13:00 12.17330000 12.18900000 12.17120000 12.19020000 12.14666191 0.03663042 2061 1516368600 2018.01.19 13:30 12.18910000 12.17600000 12.17560000 12.20628000 12.14945602 0.03795935 2772 1516370400 2018.01.19 14:00 12.17580000 12.18590000 12.15853000 12.18770000 12.15292687 0.03942844 2860 1516372200 2018.01.19 14:30 12.18580000 12.19570000 12.17550000 12.19710000 12.15700050 0.04108966 2856 1516374000 2018.01.19 15:00 12.19580000 12.21640000 12.18673000 12.22700000 12.16265760 0.04277261 4893 1516375800 2018.01.19 15:30 12.21690000 12.22414000 12.20550000 12.24265000 12.16851307 0.04154847 6295 1516377600 2018.01.19 16:00 12.22414000 12.17010000 12.16528000 12.22600000 12.16866420 0.03599516 5237 1516379400 2018.01.19 16:30 12.17010000 12.20490000 12.16730000 12.21820000 12.17211523 0.03447584 3938 1516381200 2018.01.19 17:00 12.20456000 12.20240000 12.18716000 12.22570000 12.17499949 0.03261176 4919 1516383000 2018.01.19 17:30 12.20240000 12.23110000 12.20200000 12.23490000 12.18034240 0.03252839 3776 1516384800 2018.01.19 18:00 12.23100000 12.23110000 12.22420000 12.24409000 12.18517646 0.03117877 3979 1516386600 2018.01.19 18:30 12.23120000 12.21610000 12.21560000 12.24150000 12.18812156 0.02707220 1602 1516388400 2018.01.19 19:00 12.21650000 12.20440000 12.20440000 12.21710000 12.18967188 0.02608110 983 1516390200 2018.01.19 19:30 12.20440000 12.21660000 12.20430000 12.22260000 12.19223647 0.02543245 1065 1516392000 2018.01.19 20:00 12.21660000 12.21380000 12.20669000 12.21660000 12.19429014 0.02298895 722 1516393800 2018.01.19 20:30 12.21370000 12.22408000 12.20662000 12.23178000 12.19712727 0.02203760 1419 1516395600 2018.01.19 21:00 12.22408000 12.18482000 12.17240000 12.22530000 12.19595515 0.02171926 1222 1516397400 2018.01.19 21:30 12.18482000 12.17561000 12.16970000 12.18565000 12.19401751 0.02122255 899 1516399200 2018.01.19 22:00 12.17561000 12.17172000 12.16208000 12.18280000 12.19189394 0.02204620 1380 1516401000 2018.01.19 22:30 12.17172000 12.19214000 12.16651000 12.19384000 12.19191737 0.02163619 2102 1516402800 2018.01.19 23:00 12.19214000 12.17785000 12.15750000 12.19270000 12.19057762 0.02242848 2143 1516404600 2018.01.19 23:30 12.17809000 12.16120000 12.16020000 12.17849000 12.18777976 0.02441585 1391 1516579200 2018.01.22 00:00 12.03480000 12.05570000 12.03280000 12.06050000 12.17520073 0.04207346 124 1516581000 2018.01.22 00:30 12.05570000 12.05300000 12.04130000 12.06740000 12.16356257 0.05376768 431 1516582800 2018.01.22 01:00 12.05300000 12.06340000 12.05280000 12.06660000 12.15402327 0.06027397 204 1516584600 2018.01.22 01:30 12.06340000 12.08410000 12.06340000 12.09120000 12.14736391 0.06254163 827 1516586400 2018.01.22 02:00 12.08410000 12.09650000 12.08410000 12.09900000 12.14251973 0.06510464 959 1516588200 2018.01.22 02:30 12.09660000 12.10280000 12.08780000 12.10320000 12.13873690 0.06551024 1366 1516590000 2018.01.22 03:00 12.10270000 12.11491000 12.09920000 12.11997000 12.13646767 0.06490287 2067 1516591800 2018.01.22 03:30 12.11491000 12.10960000 12.10737000 12.12380000 12.13390885 0.06236314 1326 1516593600 2018.01.22 04:00 12.10960000 12.12020000 12.10900000 12.12020000 12.13260324 0.05883832 376 1516595400 2018.01.22 04:30 12.12020000 12.11520000 12.11240000 12.12130000 12.13094579 0.05623175 335 1516597200 2018.01.22 05:00 12.11520000 12.11310000 12.11200000 12.11840000 12.12924619 0.05415442 201 1516599000 2018.01.22 05:30 12.11320000 12.11151000 12.10945000 12.11815000 12.12755703 0.05078643 263 1516600800 2018.01.22 06:00 12.11149000 12.10650000 12.09970000 12.12240000 12.12555160 0.04722406 2052 1516602600 2018.01.22 06:30 12.10650000 12.10401000 12.09599000 12.11067000 12.12350002 0.04185925 917 1516604400 2018.01.22 07:00 12.10313000 12.10342000 12.10189000 12.10648000 12.12158764 0.03951843 744 1516606200 2018.01.22 07:30 12.10346000 12.08750000 12.08580000 12.10384000 12.11834119 0.03773046 838 1516608000 2018.01.22 08:00 12.08720000 12.08250000 12.07259000 12.09020000 12.11492775 0.03584336 1065 1516609800 2018.01.22 08:30 12.08250000 12.08340000 12.07840000 12.09295000 12.11192510 0.03113940 1865 1516611600 2018.01.22 09:00 12.08330000 12.08240000 12.08050000 12.10850000 12.10911319 0.02688855 2602 1516613400 2018.01.22 09:30 12.08230000 12.06080000 12.04127000 12.08230000 12.10451193 0.02392890 4289 1516615200 2018.01.22 10:00 12.06071000 12.04610000 12.02762000 12.06865000 12.09894889 0.02272282 5215 1516617000 2018.01.22 10:30 12.04650000 12.07210000 12.04530000 12.07280000 12.09639185 0.02056533 2527 1516618800 2018.01.22 11:00 12.07230000 12.05570000 12.04691000 12.08530000 12.09251644 0.02090611 3850 1516620600 2018.01.22 11:30 12.05570000 12.04010000 12.03926000 12.05807000 12.08752440 0.02397629 2817 1516622400 2018.01.22 12:00 12.04020000 12.03170000 12.01190000 12.04160000 12.08220779 0.02740858 4357 1516624200 2018.01.22 12:30 12.03160000 12.04740000 12.02560000 12.05090000 12.07889276 0.02856888 3392 1516626000 2018.01.22 13:00 12.04750000 12.05075000 12.03890000 12.05552000 12.07621250 0.02846873 2394 1516627800 2018.01.22 13:30 12.05052000 12.08916000 12.04972000 12.08916000 12.07744559 0.02747465 2820 1516629600 2018.01.22 14:00 12.08925000 12.09580000 12.08850000 12.11200000 12.07919363 0.02603985 2945 1516631400 2018.01.22 14:30 12.09548000 12.10220000 12.09481000 12.12390000 12.08138472 0.02546369 3527 1516633200 2018.01.22 15:00 12.10200000 12.11930000 12.09391000 12.15101000 12.08499569 0.02651431 4507 1516635000 2018.01.22 15:30 12.11920000 12.10537000 12.10537000 12.12450000 12.08693610 0.02680155 3607 1516636800 2018.01.22 16:00 12.10525000 12.10410000 12.08670000 12.11900000 12.08857076 0.02729799 3569 1516638600 2018.01.22 16:30 12.10410000 12.11277000 12.10390000 12.12890000 12.09087545 0.02852509 3900 1516640400 2018.01.22 17:00 12.11277000 12.11080000 12.09860000 12.11790000 12.09277303 0.02956927 3676 1516642200 2018.01.22 17:30 12.11090000 12.11140000 12.10060000 12.11590000 12.09454702 0.03062813 3037 1516644000 2018.01.22 18:00 12.11140000 12.08590000 12.08495000 12.11610000 12.09372350 0.03019735 2707 1516645800 2018.01.22 18:30 12.08600000 12.09640000 12.08044000 12.09710000 12.09397840 0.03022341 3471 1516647600 2018.01.22 19:00 12.09630000 12.09380000 12.09130000 12.10680000 12.09396141 0.03010535 2670 1516649400 2018.01.22 19:30 12.09380000 12.06690000 12.06690000 12.09390000 12.09138413 0.02885084 1881 1516651200 2018.01.22 20:00 12.06690000 12.07630000 12.06620000 12.07820000 12.08994755 0.02683899 883 1516653000 2018.01.22 20:30 12.07630000 12.07700000 12.07070000 12.07930000 12.08871445 0.02643403 1116 1516654800 2018.01.22 21:00 12.07690000 12.07350000 12.07320000 12.07910000 12.08726546 0.02541288 1062 1516656600 2018.01.22 21:30 12.07350000 12.05580000 12.05140000 12.07350000 12.08426875 0.02411212 463 1516658400 2018.01.22 22:00 12.05580000 12.05230000 12.04509000 12.05780000 12.08122410 0.02272111 650 1516660200 2018.01.22 22:30 12.05360000 12.05458000 12.05170000 12.05980000 12.07868657 0.02299572 652 1516662000 2018.01.22 23:00 12.05467000 12.05020000 12.04990000 12.05470000 12.07597356 0.02410565 423 1516663800 2018.01.22 23:30 12.05060000 12.04930000 12.04760000 12.05360000 12.07343322 0.02566478 516 1516665600 2018.01.23 00:00 12.04790000 12.05050000 12.04280000 12.05050000 12.07124911 0.02653290 22 1516667400 2018.01.23 00:30 12.05050000 12.05190000 12.04950000 12.05190000 12.06940633 0.02664803 52 1516669200 2018.01.23 01:00 12.05190000 12.05580000 12.05070000 12.05965000 12.06811049 0.02481063 54 1516671000 2018.01.23 01:30 12.05580000 12.05200000 12.05200000 12.05910000 12.06657616 0.02407801 17 1516672800 2018.01.23 02:00 12.05200000 12.06850000 12.05200000 12.07560000 12.06675938 0.02252723 293 1516674600 2018.01.23 02:30 12.06850000 12.06310000 12.04980000 12.07670000 12.06641087 0.02011310 1349 1516676400 2018.01.23 03:00 12.06310000 12.06190000 12.05460000 12.06350000 12.06598126 0.01755077 606 1516678200 2018.01.23 03:30 12.06190000 12.06650000 12.05460000 12.06710000 12.06603067 0.01431742 1459 1516680000 2018.01.23 04:00 12.06650000 12.07180000 12.06500000 12.07260000 12.06658013 0.01374782 689 1516681800 2018.01.23 04:30 12.07180000 12.07110000 12.06620000 12.07430000 12.06701059 0.01219470 344 1516683600 2018.01.23 05:00 12.07110000 12.06730000 12.05380000 12.07350000 12.06703815 0.01063572 1238 1516685400 2018.01.23 05:30 12.06720000 12.06610000 12.06340000 12.06810000 12.06694881 0.01059381 366 1516687200 2018.01.23 06:00 12.06610000 12.06977000 12.06572000 12.06979000 12.06721749 0.01054908 396 1516689000 2018.01.23 06:30 12.06972000 12.06936000 12.06936000 12.06998000 12.06742154 0.01045370 76 1516690800 2018.01.23 07:00 12.06931000 12.07056000 12.06931000 12.07056000 12.06772044 0.01057837 125 1516692600 2018.01.23 07:30 12.07064000 12.07280000 12.06654000 12.07952000 12.06820421 0.01058678 425 1516694400 2018.01.23 08:00 12.07280000 12.09419000 12.06755000 12.09500000 12.07067905 0.01268101 1811 1516696200 2018.01.23 08:30 12.09409000 12.10640000 12.08729000 12.10830000 12.07408104 0.01587354 1251 1516698000 2018.01.23 09:00 12.10660000 12.10960000 12.08230000 12.12220000 12.07746380 0.01815170 2493 1516699800 2018.01.23 09:30 12.10970000 12.10178000 12.08728000 12.11495000 12.07977963 0.01870388 4335 1516701600 2018.01.23 10:00 12.10080000 12.10980000 12.08781000 12.11610000 12.08263871 0.01968406 6633 1516703400 2018.01.23 10:30 12.10980000 12.09750000 12.09450000 12.11660000 12.08405407 0.01919368 3777 1516705200 2018.01.23 11:00 12.09730000 12.10530000 12.09330000 12.11310000 12.08607749 0.01930004 5733 1516707000 2018.01.23 11:30 12.10520000 12.07510000 12.06036000 12.10550000 12.08503202 0.01762862 3458 1516708800 2018.01.23 12:00 12.07510000 12.09691000 12.06708000 12.10550000 12.08616325 0.01764991 3164 1516710600 2018.01.23 12:30 12.09702000 12.12010000 12.09470000 12.12285000 12.08939533 0.01895320 2305 1516712400 2018.01.23 13:00 12.12000000 12.14540000 12.07070000 12.14610000 12.09472910 0.02251634 4507 1516714200 2018.01.23 13:30 12.14540000 12.14667000 12.12175000 12.15549000 12.09967586 0.02529589 3592 1516716000 2018.01.23 14:00 12.14667000 12.12178000 12.11986000 12.16059000 12.10178101 0.02541434 2621 1516717800 2018.01.23 14:30 12.12178000 12.13180000 12.12074000 12.13740000 12.10463996 0.02585466 2724 1516719600 2018.01.23 15:00 12.13160000 12.11680000 12.11500000 12.13240000 12.10579806 0.02479962 2580 1516721400 2018.01.23 15:30 12.11680000 12.13180000 12.10220000 12.13332000 12.10827444 0.02411937 4655 1516723200 2018.01.23 16:00 12.13194000 12.12000000 12.11850000 12.15090000 12.10939116 0.02276345 4666 1516725000 2018.01.23 16:30 12.12000000 12.11605000 12.11170000 12.12970000 12.11002533 0.02098832 4545 1516726800 2018.01.23 17:00 12.11595000 12.09790000 12.08532000 12.12100000 12.10887054 0.01932102 6016 1516728600 2018.01.23 17:30 12.09850000 12.06940000 12.06490000 12.10390000 12.10511144 0.02035028 6173 1516730400 2018.01.23 18:00 12.07020000 12.06949000 12.06341000 12.08720000 12.10171892 0.02264415 5637 1516732200 2018.01.23 18:30 12.06949000 12.08470000 12.06680000 12.08710000 12.10009807 0.02346082 3150 1516734000 2018.01.23 19:00 12.08470000 12.07940000 12.07620000 12.08590000 12.09812683 0.02445313 1638 1516735800 2018.01.23 19:30 12.07930000 12.08912000 12.07650000 12.09133000 12.09726903 0.02481971 1844 1516737600 2018.01.23 20:00 12.08920000 12.07163000 12.06880000 12.09710000 12.09482722 0.02610634 1059 1516739400 2018.01.23 20:30 12.07163000 12.05970000 12.04830000 12.07163000 12.09148177 0.02837414 995 1516741200 2018.01.23 21:00 12.05910000 12.06700000 12.05070000 12.07200000 12.08915017 0.02954958 1491 1516743000 2018.01.23 21:30 12.06695000 12.05810000 12.05580000 12.06710000 12.08619302 0.03134612 1160 1516744800 2018.01.23 22:00 12.05810000 12.04520000 12.04390000 12.06720000 12.08228892 0.03407754 563 1516746600 2018.01.23 22:30 12.04520000 12.03806000 12.03640000 12.05340000 12.07807664 0.03599423 547 1516748400 2018.01.23 23:00 12.03806000 12.02750000 12.02600000 12.04429000 12.07325982 0.03615301 637 1516750200 2018.01.23 23:30 12.02750000 12.02830000 12.02610000 12.03356000 12.06897793 0.03499820 538 1516752000 2018.01.24 00:00 12.02460000 12.02490000 11.99603000 12.02520000 12.06478003 0.03552559 14 1516753800 2018.01.24 00:30 12.02590000 12.03030000 12.02474000 12.03270000 12.06149622 0.03391634 56 1516755600 2018.01.24 01:00 12.02990000 12.03130000 12.02865000 12.03660000 12.05862039 0.03290694 203 1516757400 2018.01.24 01:30 12.03140000 12.02650000 12.02340000 12.03500000 12.05556130 0.02991751 129 1516759200 2018.01.24 02:00 12.02420000 12.02540000 12.02180000 12.02700000 12.05268880 0.02737568 53 1516761000 2018.01.24 02:30 12.02510000 12.02944000 12.02142000 12.05080000 12.05047463 0.02409413 1953 1516762800 2018.01.24 03:00 12.02944000 12.03219000 12.02140000 12.04540000 12.04873323 0.02200024 454 1516764600 2018.01.24 03:30 12.03378000 12.03425000 12.02580000 12.03757000 12.04735388 0.02172523 1345 1516766400 2018.01.24 04:00 12.03420000 12.03042000 12.02580000 12.04090000 12.04574113 0.02142415 1888 1516768200 2018.01.24 04:30 12.03105000 12.03312000 12.02530000 12.03530000 12.04453912 0.01965055 2153 1516770000 2018.01.24 05:00 12.03313000 12.04170000 12.03090000 12.04270000 12.04426872 0.01800150 1145 1516771800 2018.01.24 05:30 12.04180000 12.03930000 12.03726000 12.04580000 12.04379551 0.01482143 710 1516773600 2018.01.24 06:00 12.03930000 12.02870000 12.02490000 12.03930000 12.04235784 0.01317645 2074 1516775400 2018.01.24 06:30 12.02860000 12.02880000 12.02800000 12.03300000 12.04106662 0.01226785 631 1516777200 2018.01.24 07:00 12.02860000 12.04010000 12.02780000 12.04230000 12.04097456 0.01075026 361 1516779000 2018.01.24 07:30 12.04030000 12.03240000 12.01900000 12.04030000 12.04015794 0.00955159 1449 1516780800 2018.01.24 08:00 12.03230000 12.02320000 12.02131000 12.04300000 12.03854290 0.00884971 1196 1516782600 2018.01.24 08:30 12.02317000 12.03440000 12.01780000 12.03750000 12.03814833 0.00857058 1491 1516784400 2018.01.24 09:00 12.03440000 12.02040000 12.00970000 12.03800000 12.03645802 0.00783595 2713 1516786200 2018.01.24 09:30 12.02020000 12.03830000 12.01180000 12.04420000 12.03663344 0.00775242 1238 1516788000 2018.01.24 10:00 12.03830000 11.97790000 11.96320000 12.04560000 12.03103978 0.01305898 4668 1516789800 2018.01.24 10:30 11.97748000 11.95900000 11.94440000 11.98800000 12.02417885 0.01997174 5996 1516791600 2018.01.24 11:00 11.95890000 11.93600000 11.93487000 11.96890000 12.01578086 0.02819793 4077 1516793400 2018.01.24 11:30 11.93605000 11.95270000 11.92460000 11.96370000 12.00977316 0.03221349 3769 1516795200 2018.01.24 12:00 11.95130000 11.95550000 11.93750000 11.96988000 12.00460429 0.03516953 2944 1516797000 2018.01.24 12:30 11.95540000 11.98520000 11.94005000 11.98658000 12.00275626 0.03539205 3174 1516798800 2018.01.24 13:00 11.98530000 11.97640000 11.96023000 11.99210000 12.00024614 0.03575742 2720 1516800600 2018.01.24 13:30 11.97640000 11.96720000 11.95980000 11.98610000 11.99709889 0.03626905 2307 1516802400 2018.01.24 14:00 11.96720000 11.95990000 11.94690000 11.97390000 11.99355614 0.03705307 2373 1516804200 2018.01.24 14:30 11.95980000 11.96940000 11.95890000 11.97940000 11.99125555 0.03675698 2554 1516806000 2018.01.24 15:00 11.96930000 11.97040000 11.94360000 11.97170000 11.98926931 0.03554516 3989 1516807800 2018.01.24 15:30 11.97040000 11.98200000 11.96140000 11.99250000 11.98857700 0.03383876 4029 1516809600 2018.01.24 16:00 11.98170000 11.97590000 11.96110000 11.98550000 11.98736966 0.03279785 4066 1516811400 2018.01.24 16:30 11.97610000 11.95440000 11.94925000 11.97610000 11.98422970 0.03228875 5886 1516813200 2018.01.24 17:00 11.95420000 11.94420000 11.93469000 11.96430000 11.98041734 0.03089553 4297 1516815000 2018.01.24 17:30 11.94410000 11.91260000 11.90166000 11.94885000 11.97395855 0.03190440 6000 1516816800 2018.01.24 18:00 11.91260000 11.92230000 11.91110000 11.95583000 11.96903869 0.03181881 4015 1516818600 2018.01.24 18:30 11.92230000 11.93470000 11.92230000 11.94500000 11.96576834 0.02898684 2464 1516820400 2018.01.24 19:00 11.93540000 11.93640000 11.92500000 11.94925000 11.96297135 0.02669447 1576 1516822200 2018.01.24 19:30 11.93600000 11.90510000 11.90510000 11.94230000 11.95745979 0.02294060 1786 1516824000 2018.01.24 20:00 11.90470000 11.88450000 11.87232000 11.90830000 11.95051124 0.02654983 2378 1516825800 2018.01.24 20:30 11.88450000 11.85760000 11.85686000 11.88925000 11.94166255 0.03313769 2647 1516827600 2018.01.24 21:00 11.85770000 11.87060000 11.85180000 11.88570000 11.93489469 0.03719951 1618 1516829400 2018.01.24 21:30 11.87060000 11.85366000 11.85140000 11.87200000 11.92715805 0.04211040 1180 1516831200 2018.01.24 22:00 11.85366000 11.86240000 11.84811000 11.86620000 11.92099062 0.04506914 1175 1516833000 2018.01.24 22:30 11.86240000 11.84970000 11.84330000 11.86520000 11.91420104 0.04661031 699 1516834800 2018.01.24 23:00 11.84970000 11.84990000 11.84790000 11.85500000 11.90807713 0.04766130 501 1516836600 2018.01.24 23:30 11.84990000 11.84990000 11.84700000 11.86360000 11.90253645 0.04840767 1410 1516838400 2018.01.25 00:00 11.84910000 11.86590000 11.84770000 11.87580000 11.89904726 0.04788780 124 1516840200 2018.01.25 00:30 11.86590000 11.86780000 11.86060000 11.87720000 11.89607133 0.04608666 299 1516842000 2018.01.25 01:00 11.86960000 11.88350000 11.86730000 11.88529000 11.89487406 0.04315163 298 1516843800 2018.01.25 01:30 11.88270000 11.88520000 11.87970000 11.89310000 11.89395272 0.03853788 1020 1516845600 2018.01.25 02:00 11.88520000 11.89270000 11.87767000 11.89530000 11.89383342 0.03388728 1382 1516847400 2018.01.25 02:30 11.89290000 11.88270000 11.87869000 11.89650000 11.89277309 0.03089864 2100 1516849200 2018.01.25 03:00 11.88270000 11.88880000 11.88270000 11.89239000 11.89239470 0.02856349 1641 1516851000 2018.01.25 03:30 11.88880000 11.87987000 11.87343000 11.89130000 11.89120187 0.02789136 1473 1516852800 2018.01.25 04:00 11.87830000 11.87920000 11.87830000 11.88450000 11.89005884 0.02664963 1616 1516854600 2018.01.25 04:30 11.87900000 11.87330000 11.85859000 11.87950000 11.88846276 0.02412614 1466 1516856400 2018.01.25 05:00 11.87330000 11.86290000 11.85673000 11.87390000 11.88602821 0.02066122 1109 1516858200 2018.01.25 05:30 11.86260000 11.85967000 11.84660000 11.87320000 11.88351790 0.01921502 3997 1516860000 2018.01.25 06:00 11.86000000 11.85901000 11.85500000 11.87330000 11.88118382 0.01831799 2163 1516861800 2018.01.25 06:30 11.85900000 11.87222000 11.85880000 11.87527000 11.88033012 0.01710102 1696 1516863600 2018.01.25 07:00 11.87249000 11.88140000 11.87212000 11.89210000 11.88043201 0.01702606 1942 1516865400 2018.01.25 07:30 11.88130000 11.88280000 11.88020000 11.89090000 11.88065754 0.01607591 1721 1516867200 2018.01.25 08:00 11.88280000 11.87743000 11.87684000 11.88720000 11.88035015 0.01540068 2355 1516869000 2018.01.25 08:30 11.87743000 11.87360000 11.86968000 11.89200000 11.87970728 0.01356289 2286 1516870800 2018.01.25 09:00 11.87390000 11.92420000 11.87320000 11.93920000 11.88394468 0.01668885 5478 1516872600 2018.01.25 09:30 11.92470000 11.91680000 11.91110000 11.94040000 11.88707376 0.01749859 4809 1516874400 2018.01.25 10:00 11.91680000 11.92790000 11.89058000 11.92850000 11.89096197 0.02023966 4816 1516876200 2018.01.25 10:30 11.92790000 11.93110000 11.92714000 11.93930000 11.89478464 0.02259326 5966 1516878000 2018.01.25 11:00 11.93100000 11.90100000 11.89489000 11.93950000 11.89537658 0.02269114 3989 1516879800 2018.01.25 11:30 11.90100000 11.87605000 11.86930000 11.90910000 11.89353595 0.02239252 2760 1516881600 2018.01.25 12:00 11.87558000 11.88900000 11.87091000 11.89250000 11.89310396 0.02229154 1968 1516883400 2018.01.25 12:30 11.88890000 11.86240000 11.86190000 11.90030000 11.89017977 0.02247770 1908 1516885200 2018.01.25 13:00 11.86230000 11.85880000 11.84740000 11.87242000 11.88719122 0.02299925 2386 1516887000 2018.01.25 13:30 11.85890000 11.89610000 11.85790000 11.90330000 11.88803968 0.02311445 2426 1516888800 2018.01.25 14:00 11.89610000 11.89457000 11.88980000 11.90445000 11.88866161 0.02313896 2102 1516890600 2018.01.25 14:30 11.89460000 11.91650000 11.89280000 11.91650000 11.89131289 0.02391619 2806 1516892400 2018.01.25 15:00 11.91640000 11.86459000 11.85638000 11.91870000 11.88876785 0.02362727 5295 1516894200 2018.01.25 15:30 11.86449000 11.83519000 11.83499000 11.88715000 11.88366520 0.02584135 9496 1516896000 2018.01.25 16:00 11.83519000 11.88790000 11.80359000 11.89466000 11.88406851 0.02519045 7637 1516897800 2018.01.25 16:30 11.88787000 11.89153000 11.85960000 11.89968000 11.88477913 0.02496377 5590 1516899600 2018.01.25 17:00 11.89099000 11.85840000 11.85547000 11.90100000 11.88226683 0.02610324 7356 1516901400 2018.01.25 17:30 11.85840000 11.83140000 11.81880000 11.85911000 11.87742237 0.02945661 5636 1516903200 2018.01.25 18:00 11.83140000 11.83102000 11.81390000 11.84650000 11.87300310 0.03236876 4905 1516905000 2018.01.25 18:30 11.83102000 11.85540000 11.82228000 11.85540000 11.87132661 0.03313368 2939 1516906800 2018.01.25 19:00 11.85550000 11.84860000 11.83850000 11.85755000 11.86916217 0.03194594 1137 1516908600 2018.01.25 19:30 11.84770000 11.84540000 11.84045000 11.85110000 11.86689911 0.03110460 1187 1516910400 2018.01.25 20:00 11.84540000 11.80560000 11.79530000 11.84540000 11.86106110 0.03206639 2219 1516912200 2018.01.25 20:30 11.80560000 11.80950000 11.80200000 11.81740000 11.85615052 0.03096044 1890 1516914000 2018.01.25 21:00 11.80950000 11.87685000 11.80895000 11.90520000 11.85812190 0.02934701 6440 1516915800 2018.01.25 21:30 11.87685000 11.90216000 11.87389000 11.93560000 11.86231600 0.03030568 5295 1516917600 2018.01.25 22:00 11.90250000 11.90400000 11.88620000 11.91121000 11.86628591 0.03120454 3576 1516919400 2018.01.25 22:30 11.90400000 11.90250000 11.89420000 11.91180000 11.86973487 0.03246205 2231 1516921200 2018.01.25 23:00 11.90270000 11.89750000 11.88800000 11.90270000 11.87237917 0.03322526 795 1516923000 2018.01.25 23:30 11.89370000 11.90200000 11.89210000 11.92470000 11.87520020 0.03394329 996 1516924800 2018.01.26 00:00 11.87090000 11.89750000 11.87090000 11.90100000 11.87732399 0.03453395 45 1516926600 2018.01.26 00:30 11.87900000 11.92238000 11.82397000 11.92870000 11.88161504 0.03621807 295 1516928400 2018.01.26 01:00 11.92352000 11.91640000 11.87130000 11.93730000 11.88492789 0.03792961 827 1516930200 2018.01.26 01:30 11.91590000 11.90990000 11.90041000 11.91950000 11.88730619 0.03741640 317 1516932000 2018.01.26 02:00 11.90980000 11.91410000 11.90064000 11.92770000 11.88985798 0.03872380 819 1516933800 2018.01.26 02:30 11.91500000 11.91580000 11.90030000 11.92210000 11.89232865 0.04001373 1226 1516935600 2018.01.26 03:00 11.91580000 11.90020000 11.88800000 11.91890000 11.89307830 0.03957991 3645 1516937400 2018.01.26 03:30 11.90020000 11.87950000 11.87130000 11.91040000 11.89178513 0.03685267 3645 1516939200 2018.01.26 04:00 11.88000000 11.89280000 11.86560000 11.90110000 11.89188178 0.03427668 3018 1516941000 2018.01.26 04:30 11.89360000 11.88610000 11.87944000 11.90707000 11.89133114 0.03323139 1999 1516942800 2018.01.26 05:00 11.88610000 11.88600000 11.86880000 11.89750000 11.89082341 0.03180627 2261 1516944600 2018.01.26 05:30 11.88610000 11.87931000 11.87588000 11.88750000 11.88972689 0.03024086 720 1516946400 2018.01.26 06:00 11.88015000 11.88533000 11.88011000 11.88930000 11.88930814 0.02377723 226 1516948200 2018.01.26 06:30 11.88534000 11.89240000 11.88466000 11.89520000 11.88960261 0.01556455 289 1516950000 2018.01.26 07:00 11.89170000 11.90090000 11.88230000 11.90450000 11.89067855 0.01485635 700 1516951800 2018.01.26 07:30 11.90090000 11.89586000 11.89220000 11.90270000 11.89117202 0.01440380 1083 1516953600 2018.01.26 08:00 11.89597000 11.89290000 11.87850000 11.90650000 11.89133659 0.01403625 2881 1516955400 2018.01.26 08:30 11.89290000 11.87640000 11.87390000 11.89916000 11.88991406 0.01485070 1563 1516957200 2018.01.26 09:00 11.87610000 11.87460000 11.86086000 11.88040000 11.88845558 0.01579009 2572 1516959000 2018.01.26 09:30 11.87400000 11.85240000 11.84401000 11.87400000 11.88502171 0.01875787 2404 1516960800 2018.01.26 10:00 11.85240000 11.83820000 11.81127000 11.85242000 11.88056250 0.02287112 4821 1516962600 2018.01.26 10:30 11.83820000 11.84800000 11.83380000 11.86016000 11.87746131 0.02318005 3801 1516964400 2018.01.26 11:00 11.84810000 11.85845000 11.84090000 11.86680000 11.87565071 0.02250283 3577 1516966200 2018.01.26 11:30 11.85849000 11.84870000 11.83020000 11.85880000 11.87308397 0.02275008 5326 1516968000 2018.01.26 12:00 11.84890000 11.83685000 11.83094000 11.85249000 11.86963312 0.02320070 4211 1516969800 2018.01.26 12:30 11.83684000 11.83387000 11.83161000 11.85030000 11.86622711 0.02301675 2407 1516971600 2018.01.26 13:00 11.83375000 11.84640000 11.83043000 11.85360000 11.86433881 0.02259362 3016 1516973400 2018.01.26 13:30 11.84630000 11.87792000 11.84513000 11.88770000 11.86563226 0.02224389 4635 1516975200 2018.01.26 14:00 11.87794000 11.87870000 11.86828000 11.88730000 11.86687681 0.02141108 4227 1516977000 2018.01.26 14:30 11.87860000 11.88630000 11.86890000 11.90345000 11.86872663 0.02127516 2643 1516978800 2018.01.26 15:00 11.88640000 11.88839000 11.87282000 11.90124000 11.87059934 0.02138468 4453 1516980600 2018.01.26 15:30 11.88839000 11.90260000 11.86379000 11.91240000 11.87364702 0.02265019 7270 1516982400 2018.01.26 16:00 11.90270000 11.91641000 11.89991000 11.93570000 11.87771968 0.02500194 7813 1516984200 2018.01.26 16:30 11.91641000 11.86980000 11.86184000 11.92580000 11.87696543 0.02466100 7868 1516986000 2018.01.26 17:00 11.86980000 11.90010000 11.85584000 11.91082000 11.87916872 0.02523481 5911 1516987800 2018.01.26 17:30 11.90000000 11.88900000 11.85967000 11.91210000 11.88010503 0.02538203 6757 1516989600 2018.01.26 18:00 11.88900000 11.86560000 11.86370000 11.90137000 11.87872360 0.02487989 6723 1516991400 2018.01.26 18:30 11.86550000 11.87370000 11.86035000 11.87630000 11.87824516 0.02472270 3364 1516993200 2018.01.26 19:00 11.87430000 11.86364000 11.85910000 11.89287000 11.87685419 0.02442821 1780 1516995000 2018.01.26 19:30 11.86352000 11.87695000 11.85952000 11.87715000 11.87686332 0.02381098 1107 1516996800 2018.01.26 20:00 11.87677000 11.87720000 11.87090000 11.88580000 11.87689538 0.02219332 1339 1516998600 2018.01.26 20:30 11.87740000 11.88120000 11.87710000 11.89300000 11.87730535 0.02132139 1097 1517000400 2018.01.26 21:00 11.88120000 11.87200000 11.86840000 11.90060000 11.87680008 0.02086666 2772 1517002200 2018.01.26 21:30 11.87200000 11.87810000 11.86890000 11.88970000 11.87692388 0.01990728 1260 1517004000 2018.01.26 22:00 11.87810000 11.87777000 11.86501000 11.88330000 11.87700446 0.01777380 1495 1517005800 2018.01.26 22:30 11.87805000 11.86440000 11.85302000 11.88013000 11.87580404 0.01542065 1083 1517007600 2018.01.26 23:00 11.86450000 11.86060000 11.85450000 11.86550000 11.87435603 0.01484681 818 1517009400 2018.01.26 23:30 11.85880000 11.85800000 11.85200000 11.86850000 11.87279832 0.01581565 1705 1517184000 2018.01.29 00:00 11.85650000 11.85436000 11.85396000 11.85897000 11.87104229 0.01691340 41 1517185800 2018.01.29 00:30 11.85347000 11.85341000 11.84990000 11.85471000 11.86936302 0.01760627 67 1517187600 2018.01.29 01:00 11.85341000 11.85857000 11.84910000 11.86016000 11.86833511 0.01759750 98 1517189400 2018.01.29 01:30 11.85826000 11.86470000 11.85826000 11.86470000 11.86798891 0.01596317 69 1517191200 2018.01.29 02:00 11.86470000 11.86470000 11.86470000 11.86720000 11.86767568 0.01181569 223 1517193000 2018.01.29 02:30 11.86470000 11.85770000 11.85438000 11.86970000 11.86672562 0.01220210 293 1517194800 2018.01.29 03:00 11.85860000 11.87356000 11.85340000 11.89270000 11.86737651 0.00969345 1704 1517196600 2018.01.29 03:30 11.87356000 11.87180000 11.86405000 11.88190000 11.86779780 0.00846888 2006 1517198400 2018.01.29 04:00 11.87190000 11.88400000 11.86989000 11.88930000 11.86934086 0.00924022 2025 1517200200 2018.01.29 04:30 11.88410000 11.87530000 11.87149000 11.88510000 11.86990840 0.00935946 1532 1517202000 2018.01.29 05:00 11.87530000 11.87054000 11.86834000 11.88090000 11.86996855 0.00926275 1445 1517203800 2018.01.29 05:30 11.87059000 11.86887000 11.86492000 11.87706000 11.86986393 0.00911547 8833 1517205600 2018.01.29 06:00 11.86829000 11.86610000 11.86600000 11.86834000 11.86950546 0.00893010 805 1517207400 2018.01.29 06:30 11.86610000 11.86971000 11.86610000 11.86973000 11.86952494 0.00854403 455 1517209200 2018.01.29 07:00 11.86971000 11.87791000 11.86400000 11.87806000 11.87032352 0.00894838 703 1517211000 2018.01.29 07:30 11.87735000 11.87755000 11.87409000 11.88130000 11.87101175 0.00916799 1002 1517212800 2018.01.29 08:00 11.87724000 11.88487000 11.87704000 11.89208000 11.87233159 0.01007497 1516 1517214600 2018.01.29 08:30 11.88472000 11.89080000 11.87956000 11.89740000 11.87409048 0.01138818 1585 1517216400 2018.01.29 09:00 11.89080000 11.94070000 11.89080000 11.94500000 11.88043425 0.01986235 2903 1517218200 2018.01.29 09:30 11.94280000 11.94640000 11.93220000 11.96330000 11.88671670 0.02573492 3003 1517220000 2018.01.29 10:00 11.94640000 11.94455000 11.94053000 11.96555000 11.89222463 0.02930035 4573 1517221800 2018.01.29 10:30 11.94455000 11.96195000 11.93495000 11.96895000 11.89886514 0.03365890 3441 1517223600 2018.01.29 11:00 11.96190000 11.94365000 11.93840000 11.97660000 11.90313037 0.03508211 3653 1517225400 2018.01.29 11:30 11.94367000 11.96583000 11.93350000 11.97180000 11.90910176 0.03826799 3339 1517227200 2018.01.29 12:00 11.96582000 11.95230000 11.94424000 11.97952000 11.91321588 0.03925652 3322 1517229000 2018.01.29 12:30 11.95220000 11.97390000 11.93090000 11.97450000 11.91899532 0.04094124 3318 1517230800 2018.01.29 13:00 11.97490000 11.98690000 11.97010000 11.99770000 11.92546243 0.04389768 2619 1517232600 2018.01.29 13:30 11.98690000 11.96660000 11.96070000 11.98795000 11.92938030 0.04411343 2295 1517234400 2018.01.29 14:00 11.96670000 12.00050000 11.94486000 12.00110000 11.93615360 0.04716881 3293 1517236200 2018.01.29 14:30 12.00060000 11.97560000 11.97170000 12.01760000 11.93991040 0.04680760 2889 1517238000 2018.01.29 15:00 11.97635000 11.98130000 11.96770000 11.99720000 11.94385227 0.04582258 3778 1517239800 2018.01.29 15:30 11.98130000 11.96570000 11.95740000 12.00210000 11.94593300 0.04322585 3749 1517241600 2018.01.29 16:00 11.96570000 11.96630000 11.96470000 11.98230000 11.94787272 0.03978900 3412 1517243400 2018.01.29 16:30 11.96660000 11.95530000 11.95170000 11.98090000 11.94858008 0.03578926 4550 1517245200 2018.01.29 17:00 11.95496000 11.94780000 11.94335000 11.97650000 11.94850578 0.03211879 4377 1517247000 2018.01.29 17:30 11.94700000 11.97840000 11.92810000 11.98610000 11.95135285 0.02805948 4574 1517248800 2018.01.29 18:00 11.97840000 11.96490000 11.96490000 11.99053000 11.95264306 0.02352984 6255 1517250600 2018.01.29 18:30 11.96480000 11.97310000 11.96100000 11.98660000 11.95459134 0.01845580 3449 1517252400 2018.01.29 19:00 11.97300000 11.97240000 11.96670000 11.98640000 11.95628740 0.01761900 1910 1517254200 2018.01.29 19:30 11.97240000 11.92443000 11.92160000 11.97270000 11.95325336 0.02046431 892 1517256000 2018.01.29 20:00 11.92410000 11.95140000 11.91307000 11.96100000 11.95307685 0.02048160 1989 1517257800 2018.01.29 20:30 11.95170000 11.94780000 11.94600000 11.95510000 11.95257429 0.02070971 502 1517259600 2018.01.29 21:00 11.94770000 11.94050000 11.93070000 11.95050000 11.95142436 0.02147230 548 1517261400 2018.01.29 21:30 11.94010000 11.93020000 11.93020000 11.94160000 11.94940299 0.02287240 842 1517263200 2018.01.29 22:00 11.93050000 11.93540000 11.92870000 11.93670000 11.94806938 0.02382644 1019 1517265000 2018.01.29 22:30 11.93550000 11.96330000 11.93430000 11.96330000 11.94951991 0.02256973 1368 1517266800 2018.01.29 23:00 11.96310000 11.94346000 11.91240000 11.96860000 11.94894278 0.02128131 1428 1517268600 2018.01.29 23:30 11.94400000 11.91960000 11.91960000 11.95240000 11.94614823 0.02307527 578 1517270400 2018.01.30 00:00 11.93070000 11.95210000 11.91611000 11.95390000 11.94671506 0.01942791 227 1517272200 2018.01.30 00:30 11.95180000 11.94030000 11.93990000 11.95390000 11.94610410 0.01858634 273 1517274000 2018.01.30 01:00 11.93990000 11.93450000 11.93450000 11.94620000 11.94499895 0.01734477 554 1517275800 2018.01.30 01:30 11.93450000 11.95110000 11.93410000 11.95110000 11.94558000 0.01662075 311 1517277600 2018.01.30 02:00 11.95110000 11.95030000 11.93420000 11.95460000 11.94602953 0.01591199 828 1517279400 2018.01.30 02:30 11.95030000 11.95957000 11.94429000 11.96873000 11.94731910 0.01587423 1393 1517281200 2018.01.30 03:00 11.95958000 11.96021000 11.95790000 11.96270000 11.94854680 0.01600237 371 1517283000 2018.01.30 03:30 11.96024000 11.96366000 11.95652000 11.96371000 11.94998615 0.01496521 254 1517284800 2018.01.30 04:00 11.96365000 11.98227000 11.96358000 11.98227000 11.95306081 0.01660331 663 1517286600 2018.01.30 04:30 11.98229000 11.99580000 11.98037000 12.00175000 11.95713120 0.01951820 1808 1517288400 2018.01.30 05:00 11.99566000 11.98588000 11.98283000 11.99566000 11.95986919 0.02117719 456 1517290200 2018.01.30 05:30 11.98588000 11.97774000 11.97739000 11.98790000 11.96157117 0.02058285 929 1517292000 2018.01.30 06:00 11.97776000 11.99716000 11.96920000 12.00028000 11.96496058 0.02296489 396 1517293800 2018.01.30 06:30 11.99740000 12.01570000 11.99716000 12.01740000 11.96979291 0.02670738 552 1517295600 2018.01.30 07:00 12.01580000 12.00940000 12.00910000 12.02850000 11.97356501 0.02848520 1578 1517297400 2018.01.30 07:30 12.00940000 12.01790000 11.99229000 12.02270000 11.97778739 0.02970601 850 1517299200 2018.01.30 08:00 12.01710000 12.00834000 11.99907000 12.01920000 11.98069716 0.02974625 1601 1517301000 2018.01.30 08:30 12.00935000 12.02875000 12.00542000 12.03920000 11.98527362 0.03257476 1744 1517302800 2018.01.30 09:00 12.02948000 11.99515000 11.98808000 12.03130000 11.98621423 0.03153588 2688 1517304600 2018.01.30 09:30 11.99520000 12.02813000 11.97170000 12.03011000 11.99020621 0.03007482 3586 1517306400 2018.01.30 10:00 12.02807000 12.01855000 12.01378000 12.05341000 11.99290562 0.03003238 5017 1517308200 2018.01.30 10:30 12.01854000 11.99631000 11.99080000 12.03010000 11.99322984 0.02769313 3258 1517310000 2018.01.30 11:00 11.99631000 11.96710000 11.94975000 11.99738000 11.99074129 0.02491888 3208 1517311800 2018.01.30 11:30 11.96710000 11.90720000 11.89920000 11.96795000 11.98278497 0.03025048 4435 1517313600 2018.01.30 12:00 11.90730000 11.91950000 11.90390000 11.93420000 11.97675783 0.03385690 3535 1517315400 2018.01.30 12:30 11.91930000 11.89170000 11.87120000 11.92430000 11.96865709 0.04080735 4050 1517317200 2018.01.30 13:00 11.89170000 11.89040000 11.88030000 11.90570000 11.96120403 0.04679747 3167 1517319000 2018.01.30 13:30 11.89040000 11.89210000 11.88130000 11.92440000 11.95462270 0.05167090 3531 1517320800 2018.01.30 14:00 11.89210000 11.90037000 11.88080000 11.90438000 11.94945577 0.05465112 2512 1517322600 2018.01.30 14:30 11.89937000 11.91065000 11.89729000 11.93000000 11.94575998 0.05571941 3039 1517324400 2018.01.30 15:00 11.91060000 11.91980000 11.90590000 11.92663000 11.94328760 0.05618832 6160 1517326200 2018.01.30 15:30 11.92100000 11.92255000 11.89973000 11.92590000 11.94131259 0.05653721 4598 1517328000 2018.01.30 16:00 11.92260000 11.94510000 11.91515000 11.94810000 11.94167330 0.05503115 5446 1517329800 2018.01.30 16:30 11.94516000 11.96159000 11.94050000 11.97410000 11.94357013 0.05216802 6664 1517331600 2018.01.30 17:00 11.96159000 11.98260000 11.96159000 11.99230000 11.94728726 0.05008419 4884 1517333400 2018.01.30 17:30 11.98270000 11.95730000 11.94700000 11.98350000 11.94824085 0.04749471 2798 1517335200 2018.01.30 18:00 11.95730000 11.97710000 11.95268000 11.98080000 11.95098934 0.04594991 3811 1517337000 2018.01.30 18:30 11.97720000 11.96510000 11.95623000 11.98263000 11.95233322 0.04278349 1411 1517338800 2018.01.30 19:00 11.96515000 11.96890000 11.94960000 11.97083000 11.95391100 0.04212644 2290 1517340600 2018.01.30 19:30 11.96889000 11.98300000 11.96873000 11.98340000 11.95668139 0.04006202 1395 1517342400 2018.01.30 20:00 11.98290000 12.00970000 11.98120000 12.01150000 11.96173078 0.04139704 1294 1517344200 2018.01.30 20:30 12.00970000 11.98030000 11.97849000 12.01110000 11.96349927 0.04173669 1279 1517346000 2018.01.30 21:00 11.98010000 11.97666000 11.97040000 11.99250000 11.96475268 0.04245844 1184 1517347800 2018.01.30 21:30 11.97694000 11.97217000 11.96784000 11.98010000 11.96545909 0.04082135 467 1517349600 2018.01.30 22:00 11.97217000 11.97787000 11.96687000 11.97950000 11.96664108 0.04010227 761 1517351400 2018.01.30 22:30 11.97787000 11.98130000 11.96700000 11.98506000 11.96803717 0.03709626 542 1517353200 2018.01.30 23:00 11.98130000 11.95561000 11.95086000 11.98130000 11.96685363 0.03252269 1454 1517355000 2018.01.30 23:30 11.95475000 11.95510000 11.95420000 11.96030000 11.96573423 0.02777493 134 1517356800 2018.01.31 00:00 11.95470000 11.96990000 11.95300000 11.97250000 11.96613097 0.02367550 28 1517358600 2018.01.31 00:30 11.96790000 11.96750000 11.96439000 11.96980000 11.96626136 0.02016551 54 1517360400 2018.01.31 01:00 11.96810000 11.97810000 11.96680000 11.97890000 11.96738885 0.01731988 130 1517362200 2018.01.31 01:30 11.97830000 11.97230000 11.96930000 11.97830000 11.96785658 0.01402478 135 1517364000 2018.01.31 02:00 11.97430000 11.96150000 11.96150000 11.97430000 11.96725119 0.01338014 121 1517365800 2018.01.31 02:30 11.96150000 11.96590000 11.96150000 11.97355000 11.96712250 0.01337857 371 1517367600 2018.01.31 03:00 11.96590000 11.96869000 11.96461000 11.96869000 11.96727179 0.01287003 80 1517369400 2018.01.31 03:30 11.96869000 11.96665000 11.96468000 11.96877000 11.96721257 0.01270149 348 1517371200 2018.01.31 04:00 11.96665000 11.97269000 11.96553000 11.97329000 11.96773423 0.01235924 1133 1517373000 2018.01.31 04:30 11.97259000 11.97461000 11.96979000 11.98419000 11.96838907 0.01218202 1145 1517374800 2018.01.31 05:00 11.97458000 11.96149000 11.96149000 11.97509000 11.96773201 0.01251681 435 1517376600 2018.01.31 05:30 11.96149000 11.95300000 11.95220000 11.96150000 11.96632896 0.01292870 333 1517378400 2018.01.31 06:00 11.95300000 11.94930000 11.94900000 11.95300000 11.96470716 0.00978532 214 1517380200 2018.01.31 06:30 11.94940000 11.94920000 11.94650000 11.94940000 11.96323029 0.01015028 145 1517382000 2018.01.31 07:00 11.94910000 11.94928000 11.94587000 11.95408000 11.96190169 0.01051168 1007 1517383800 2018.01.31 07:30 11.94928000 11.94521000 11.94483000 11.95499000 11.96031200 0.01129555 1512 1517385600 2018.01.31 08:00 11.94521000 11.93300000 11.92703000 11.95160000 11.95771086 0.01274773 2008 1517387400 2018.01.31 08:30 11.93296000 11.91980000 11.91132000 11.93394000 11.95410030 0.01499520 3711 1517389200 2018.01.31 09:00 11.91980000 11.89997000 11.89994000 11.93580000 11.94894503 0.02034452 2568 1517391000 2018.01.31 09:30 11.90020000 11.89570000 11.87810000 11.91680000 11.94387408 0.02484850 3892 1517392800 2018.01.31 10:00 11.89590000 11.85180000 11.83230000 11.89790000 11.93510512 0.03369569 5315 1517394600 2018.01.31 10:30 11.85180000 11.87290000 11.85160000 11.87320000 11.92918082 0.03733416 2780 1517396400 2018.01.31 11:00 11.87290000 11.82444000 11.82100000 11.87566000 11.91920551 0.04500868 3724 1517398200 2018.01.31 11:30 11.82444000 11.84439000 11.81820000 11.84800000 11.91208022 0.04837822 3771 1517400000 2018.01.31 12:00 11.84439000 11.86046000 11.83707000 11.86417000 11.90716401 0.04982328 3400 1517401800 2018.01.31 12:30 11.86046000 11.84540000 11.82768000 11.86991000 11.90128172 0.05147555 3143 1517403600 2018.01.31 13:00 11.84540000 11.83440000 11.81642000 11.84830000 11.89491203 0.05291678 3818 1517405400 2018.01.31 13:30 11.83440000 11.86830000 11.82830000 11.86850000 11.89237755 0.05135359 2626 1517407200 2018.01.31 14:00 11.86820000 11.84613000 11.84375000 11.86830000 11.88797303 0.04998828 3211 1517409000 2018.01.31 14:30 11.84640000 11.85990000 11.84080000 11.86680000 11.88529940 0.04688338 3870 1517410800 2018.01.31 15:00 11.86000000 11.86525000 11.85530000 11.88100000 11.88338994 0.04408350 3318 1517412600 2018.01.31 15:30 11.86555000 11.86600000 11.85480000 11.87779000 11.88173375 0.04148612 4505 1517414400 2018.01.31 16:00 11.86600000 11.87671000 11.86270000 11.88670000 11.88125530 0.03864019 4902 1517416200 2018.01.31 16:30 11.87693000 11.85820000 11.84380000 11.87950000 11.87905956 0.03563642 4713 1517418000 2018.01.31 17:00 11.85870000 11.84520000 11.83504000 11.86285000 11.87583484 0.03220165 3807 1517419800 2018.01.31 17:30 11.84430000 11.87158000 11.83370000 11.87860000 11.87542961 0.02811033 4897 1517421600 2018.01.31 18:00 11.87122000 11.87931000 11.85470000 11.87965000 11.87579918 0.02517130 5116 1517423400 2018.01.31 18:30 11.87926000 11.89130000 11.85780000 11.89870000 11.87727544 0.02427276 3714 1517425200 2018.01.31 19:00 11.89130000 11.87850000 11.84900000 11.89750000 11.87739207 0.02381416 2247 1517427000 2018.01.31 19:30 11.87850000 11.88840000 11.85938000 11.89172000 11.87844044 0.02431018 2112 1517428800 2018.01.31 20:00 11.88790000 11.87120000 11.86990000 11.88920000 11.87775088 0.02316186 737 1517430600 2018.01.31 20:30 11.87120000 11.86210000 11.86200000 11.89080000 11.87626032 0.02241400 1345 1517432400 2018.01.31 21:00 11.86250000 11.87319000 11.83130000 11.92230000 11.87596791 0.01901789 5185 1517434200 2018.01.31 21:30 11.87319000 11.86890000 11.86170000 11.88650000 11.87529477 0.01734097 1432 1517436000 2018.01.31 22:00 11.86940000 11.85100000 11.84470000 11.86940000 11.87298098 0.01664799 3240 1517437800 2018.01.31 22:30 11.85110000 11.84390000 11.83430000 11.85120000 11.87021137 0.01564355 2832 1517439600 2018.01.31 23:00 11.84390000 11.84850000 11.83050000 11.84980000 11.86814362 0.01377306 946 1517441400 2018.01.31 23:30 11.84900000 11.83620000 11.83450000 11.85050000 11.86510137 0.01500687 454 1517443200 2018.02.01 00:00 11.83440000 11.84780000 11.82660000 11.85830000 11.86345362 0.01489229 77 1517445000 2018.02.01 00:30 11.84750000 11.85080000 11.84510000 11.86480000 11.86224851 0.01520545 286 1517446800 2018.02.01 01:00 11.85060000 11.85240000 11.84570000 11.85810000 11.86131056 0.01542744 368 1517448600 2018.02.01 01:30 11.85242000 11.85210000 11.84984000 11.86030000 11.86043336 0.01561303 141 1517450400 2018.02.01 02:00 11.85190000 11.85000000 11.83720000 11.85285000 11.85943971 0.01543159 507 1517452200 2018.02.01 02:30 11.85108000 11.85390000 11.84830000 11.85640000 11.85891212 0.01553448 705 1517454000 2018.02.01 03:00 11.85390000 11.85920000 11.85130000 11.86820000 11.85893954 0.01522436 1214 1517455800 2018.02.01 03:30 11.85920000 11.85266000 11.83840000 11.85920000 11.85834148 0.01510196 2446 1517457600 2018.02.01 04:00 11.85266000 11.85904000 11.85040000 11.86040000 11.85840801 0.01435105 2451 1517459400 2018.02.01 04:30 11.85903000 11.85827000 11.85506000 11.86018000 11.85839487 0.01232259 4921 1517461200 2018.02.01 05:00 11.85829000 11.85360000 11.85146000 11.85851000 11.85793821 0.01146330 2372 1517463000 2018.02.01 05:30 11.85358000 11.85466000 11.85273000 11.85758000 11.85762600 0.00915387 2186 1517464800 2018.02.01 06:00 11.85449000 11.85496000 11.85151000 11.85760000 11.85737210 0.00855803 1005 1517466600 2018.02.01 06:30 11.85495000 11.86979000 11.85477000 11.87118000 11.85855475 0.00937665 653 1517468400 2018.02.01 07:00 11.86979000 11.87610000 11.86901000 11.87650000 11.86022573 0.01040746 613 1517470200 2018.02.01 07:30 11.87620000 11.87570000 11.87370000 11.87860000 11.86169947 0.01157648 594 1517472000 2018.02.01 08:00 11.87560000 11.87971000 11.87460000 11.88340000 11.86341476 0.01286122 1158 1517473800 2018.02.01 08:30 11.88063000 11.89330000 11.87910000 11.89825000 11.86626097 0.01498768 1665 1517475600 2018.02.01 09:00 11.89340000 11.91270000 11.87460000 11.91440000 11.87068374 0.01930442 3637 1517477400 2018.02.01 09:30 11.91290000 11.90280000 11.88860000 11.91700000 11.87374243 0.02014942 5365 1517479200 2018.02.01 10:00 11.90250000 11.86620000 11.86030000 11.90300000 11.87302410 0.01910897 4522 1517481000 2018.02.01 10:30 11.86620000 11.88050000 11.85090000 11.89760000 11.87373609 0.01873725 4023 1517482800 2018.02.01 11:00 11.88050000 11.87899000 11.86890000 11.89010000 11.87423646 0.01828890 3329 1517484600 2018.02.01 11:30 11.87919000 11.89160000 11.87649000 11.89750000 11.87589013 0.01838172 2527 1517486400 2018.02.01 12:00 11.89160000 11.91140000 11.88495000 11.91500000 11.87927203 0.01974649 3834 1517488200 2018.02.01 12:30 11.91150000 11.93660000 11.88960000 11.94260000 11.88473183 0.02369628 3662 1517490000 2018.02.01 13:00 11.93640000 11.92330000 11.92140000 11.94620000 11.88840499 0.02529503 3584 1517491800 2018.02.01 13:30 11.92370000 11.92990000 11.91482000 11.93760000 11.89235690 0.02647586 2574 1517493600 2018.02.01 14:00 11.92990000 11.90333000 11.88120000 11.92990000 11.89340195 0.02573670 4251 1517495400 2018.02.01 14:30 11.90327000 11.88745000 11.87360000 11.90690000 11.89283510 0.02445228 4708 1517497200 2018.02.01 15:00 11.88755000 11.90130000 11.88000000 11.90760000 11.89364128 0.02296315 5172 1517499000 2018.02.01 15:30 11.90130000 11.90920000 11.89044000 11.92100000 11.89512307 0.02153717 5686 1517500800 2018.02.01 16:00 11.90920000 11.90390000 11.88149000 11.91080000 11.89595896 0.01962472 5573 1517502600 2018.02.01 16:30 11.90380000 11.89029000 11.88641000 11.92460000 11.89541906 0.01883300 6732 1517504400 2018.02.01 17:00 11.89089000 11.85667000 11.85280000 11.89770000 11.89172868 0.02084414 6681 1517506200 2018.02.01 17:30 11.85677000 11.85390000 11.83450000 11.87241000 11.88812594 0.02311778 5173 1517508000 2018.02.01 18:00 11.85380000 11.88170000 11.83860000 11.88750000 11.88751395 0.02329513 5062 1517509800 2018.02.01 18:30 11.88150000 11.84170000 11.84090000 11.88410000 11.88315072 0.02672720 2933 1517511600 2018.02.01 19:00 11.84150000 11.84020000 11.83240000 11.84340000 11.87906017 0.02884407 2235 1517513400 2018.02.01 19:30 11.84020000 11.85950000 11.82700000 11.86580000 11.87719730 0.02928148 1882 1517515200 2018.02.01 20:00 11.85950000 11.84860000 11.84330000 11.86040000 11.87447375 0.03082770 1345 1517517000 2018.02.01 20:30 11.84840000 11.86200000 11.84840000 11.86260000 11.87328577 0.03137040 1243 1517518800 2018.02.01 21:00 11.86210000 11.86750000 11.85950000 11.87460000 11.87273474 0.03158107 1204 1517520600 2018.02.01 21:30 11.86760000 11.86550000 11.85500000 11.87780000 11.87204572 0.03158746 1511 1517522400 2018.02.01 22:00 11.86580000 11.86350000 11.86006000 11.87235000 11.87123184 0.03065470 2269 1517524200 2018.02.01 22:30 11.86340000 11.84897000 11.84520000 11.86539000 11.86911167 0.02791876 3227 1517526000 2018.02.01 23:00 11.84892000 11.84396000 11.83867000 11.84900000 11.86671627 0.02623761 2141 1517527800 2018.02.01 23:30 11.84391000 11.84500000 11.83110000 11.85031000 11.86464805 0.02291072 1226 1517529600 2018.02.02 00:00 11.83040000 11.84310000 11.83040000 11.84480000 11.86259586 0.02195038 24 1517531400 2018.02.02 00:30 11.84490000 11.85340000 11.83860000 11.85409000 11.86172006 0.02140976 100 1517533200 2018.02.02 01:00 11.85309000 11.84580000 11.84482000 11.85398000 11.86020387 0.01983690 733 1517535000 2018.02.02 01:30 11.84561000 11.84560000 11.84500000 11.85042000 11.85881302 0.01673467 245 1517536800 2018.02.02 02:00 11.84560000 11.85016000 11.84466000 11.85118000 11.85798892 0.01330889 702 1517538600 2018.02.02 02:30 11.85045000 11.85550000 11.84440000 11.85700000 11.85775188 0.01110180 764 1517540400 2018.02.02 03:00 11.85570000 11.86410000 11.85470000 11.87280000 11.85835647 0.01140733 1251 1517542200 2018.02.02 03:30 11.86400000 11.87730000 11.85290000 11.88390000 11.86016061 0.01272343 4090 1517544000 2018.02.02 04:00 11.87740000 11.87530000 11.87430000 11.88540000 11.86160246 0.01294551 1098 1517545800 2018.02.02 04:30 11.87530000 11.89700000 11.87450000 11.89890000 11.86497365 0.01577291 760 1517547600 2018.02.02 05:00 11.89700000 11.89180000 11.88920000 11.89700000 11.86752854 0.01688506 749 1517549400 2018.02.02 05:30 11.89170000 11.88996000 11.88996000 11.90100000 11.86966487 0.01834386 705 1517551200 2018.02.02 06:00 11.88998000 11.89580000 11.88883000 11.89610000 11.87215393 0.01955883 192 1517553000 2018.02.02 06:30 11.89590000 11.89616000 11.89260000 11.89616000 11.87444022 0.02099103 172 1517554800 2018.02.02 07:00 11.89621000 11.89870000 11.89570000 11.89920000 11.87675068 0.02249074 419 1517556600 2018.02.02 07:30 11.89860000 11.90270000 11.89860000 11.90635000 11.87922204 0.02401350 768 1517558400 2018.02.02 08:00 11.90230000 11.90340000 11.89150000 11.90500000 11.88152471 0.02521569 1320 1517560200 2018.02.02 08:30 11.90340000 11.91496000 11.90330000 11.92930000 11.88470902 0.02633837 1205 1517562000 2018.02.02 09:00 11.91504000 11.92377000 11.90872000 11.93520000 11.88842911 0.02733480 4606 1517563800 2018.02.02 09:30 11.92377000 11.96430000 11.92160000 11.96490000 11.89565491 0.03241235 3496 1517565600 2018.02.02 10:00 11.96430000 11.95480000 11.93332000 11.96660000 11.90128778 0.03438772 6822 1517567400 2018.02.02 10:30 11.95500000 11.97193000 11.94980000 12.00060000 11.90801561 0.03787386 6458 1517569200 2018.02.02 11:00 11.97126000 11.99777000 11.97012000 12.02690000 11.91656365 0.04234487 4996 1517571000 2018.02.02 11:30 11.99777000 11.99250000 11.97610000 12.00180000 11.92379568 0.04431590 4357 1517572800 2018.02.02 12:00 11.99250000 11.99760000 11.98399000 12.02680000 11.93082466 0.04574127 3500 1517574600 2018.02.02 12:30 11.99790000 11.97130000 11.93740000 12.00800000 11.93467946 0.04424384 4851 1517576400 2018.02.02 13:00 11.97160000 11.96450000 11.94950000 11.98170000 11.93751951 0.04234139 3766 1517578200 2018.02.02 13:30 11.96470000 11.97660000 11.95630000 11.98890000 11.94124146 0.04156409 3275 1517580000 2018.02.02 14:00 11.97660000 11.96675000 11.95900000 11.97900000 11.94367084 0.03951402 3842 1517581800 2018.02.02 14:30 11.96677000 11.98950000 11.95989000 11.99610000 11.94803553 0.03975269 3762 1517583600 2018.02.02 15:00 11.98940000 11.94949000 11.94949000 11.99740000 11.94817405 0.03772014 4500 1517585400 2018.02.02 15:30 11.94979000 12.01410000 11.94739000 12.03759000 11.95445271 0.03818235 8467 1517587200 2018.02.02 16:00 12.01410000 12.02810000 12.01410000 12.06890000 11.96146674 0.03928407 9138 1517589000 2018.02.02 16:30 12.02810000 12.06370000 12.00540000 12.06480000 11.97120324 0.04281731 9644 1517590800 2018.02.02 17:00 12.06370000 12.05780000 12.04950000 12.09362000 11.97945055 0.04411615 9310 1517592600 2018.02.02 17:30 12.05770000 12.04272000 12.02819000 12.07570000 11.98547621 0.04305891 7816 1517594400 2018.02.02 18:00 12.04272000 12.03930000 12.02294000 12.05670000 11.99060229 0.04063841 7213 1517596200 2018.02.02 18:30 12.03930000 12.04702000 12.01690000 12.04702000 11.99597540 0.03871527 3674 1517598000 2018.02.02 19:00 12.04702000 12.01420000 12.00513000 12.04829000 11.99771108 0.03525831 3596 1517599800 2018.02.02 19:30 12.01410000 12.02090000 12.01264000 12.02440000 11.99991955 0.03457757 1828 1517601600 2018.02.02 20:00 12.02120000 12.04580000 12.00400000 12.04640000 12.00428911 0.03392973 2486 1517603400 2018.02.02 20:30 12.04560000 12.05570000 12.02205000 12.06420000 12.00918539 0.03437682 3042 1517605200 2018.02.02 21:00 12.05550000 12.07800000 12.03858000 12.08580000 12.01573916 0.03699390 1568 1517607000 2018.02.02 21:30 12.07800000 12.07920000 12.06190000 12.08835000 12.02178305 0.03907117 1764 1517608800 2018.02.02 22:00 12.07920000 12.07180000 12.07120000 12.08780000 12.02654657 0.04031931 2995 1517610600 2018.02.02 22:30 12.07180000 12.08787000 12.07123000 12.09730000 12.03238690 0.04072955 3422 1517612400 2018.02.02 23:00 12.08787000 12.08534000 12.08292000 12.09190000 12.03743005 0.03950618 1125 1517614200 2018.02.02 23:30 12.08534000 12.07680000 12.07680000 12.08780000 12.04117957 0.03798324 510 1517788800 2018.02.05 00:00 12.02840000 12.03000000 12.02580000 12.04660000 12.04011485 0.03433430 26 1517790600 2018.02.05 00:30 12.02980000 12.05710000 12.02960000 12.05710000 12.04173248 0.03232210 48 1517792400 2018.02.05 01:00 12.05710000 12.05710000 12.05580000 12.05710000 12.04319605 0.02452230 9 1517794200 2018.02.05 01:30 12.05710000 12.06080000 12.05210000 12.06080000 12.04487262 0.02319192 22 1517796000 2018.02.05 02:00 12.05761000 12.04750000 12.03570000 12.06075000 12.04512285 0.02277437 302 1517797800 2018.02.05 02:30 12.04750000 12.03879000 12.03800000 12.04820000 12.04451972 0.02270071 192 1517799600 2018.02.05 03:00 12.03812000 12.04328000 12.02860000 12.04847000 12.04440165 0.02255713 3306 1517801400 2018.02.05 03:30 12.04328000 12.03152000 12.03028000 12.04330000 12.04317483 0.02325008 1670 1517803200 2018.02.05 04:00 12.03152000 12.01565000 12.01507000 12.04273000 12.04055341 0.02513926 2523 1517805000 2018.02.05 04:30 12.01594000 12.02740000 12.01593000 12.03260000 12.03930071 0.02582401 1863 1517806800 2018.02.05 05:00 12.02965000 12.02551000 12.02412000 12.02965000 12.03798731 0.02606631 139 1517808600 2018.02.05 05:30 12.02551000 12.02240000 12.01606000 12.02720000 12.03650280 0.02684115 163 1517810400 2018.02.05 06:00 12.02240000 12.03531000 12.02240000 12.04018000 12.03638920 0.02682505 486 1517812200 2018.02.05 06:30 12.03531000 12.02595000 12.02536000 12.03551000 12.03539499 0.02709563 673 1517814000 2018.02.05 07:00 12.02595000 12.03188000 12.02475000 12.03308000 12.03506023 0.02553993 547 1517815800 2018.02.05 07:30 12.03148000 12.03707000 12.03092000 12.04310000 12.03525164 0.02347620 920 1517817600 2018.02.05 08:00 12.03675000 12.06100000 12.02580000 12.06512000 12.03770386 0.02182016 1636 1517819400 2018.02.05 08:30 12.06090000 12.07590000 12.06080000 12.08070000 12.04134159 0.01970706 1426 1517821200 2018.02.05 09:00 12.07580000 12.04500000 12.02350000 12.08090000 12.04169001 0.01707921 6000 1517823000 2018.02.05 09:30 12.04549000 12.07750000 12.04466000 12.08652000 12.04510049 0.01736166 4375 1517824800 2018.02.05 10:00 12.07750000 12.03814000 12.03130000 12.08620000 12.04443758 0.01702229 5619 1517826600 2018.02.05 10:30 12.03801000 12.01830000 12.01003000 12.04620000 12.04194829 0.01743521 6748 1517828400 2018.02.05 11:00 12.01820000 11.99813000 11.99080000 12.03100000 12.03777512 0.01928036 6913 1517830200 2018.02.05 11:30 11.99873000 12.01420000 11.98630000 12.02960000 12.03552987 0.01918165 10222 1517832000 2018.02.05 12:00 12.01500000 12.02700000 12.00860000 12.02845000 12.03471750 0.01906280 4945 1517833800 2018.02.05 12:30 12.02730000 12.04200000 12.01240000 12.04300000 12.03541107 0.01912532 2898 1517835600 2018.02.05 13:00 12.04210000 12.02305000 12.02203000 12.08190000 12.03423383 0.01917161 6615 1517837400 2018.02.05 13:30 12.02305000 12.04720000 12.01221000 12.05650000 12.03546870 0.01940696 8557 1517839200 2018.02.05 14:00 12.04730000 12.04880000 12.02849000 12.06720000 12.03673835 0.01912901 8182 1517841000 2018.02.05 14:30 12.04870000 12.01223000 12.01223000 12.05340000 12.03440422 0.01976002 4541 1517842800 2018.02.05 15:00 12.01223000 12.01020000 12.00510000 12.03039000 12.03209906 0.02053877 5997 1517844600 2018.02.05 15:30 12.01020000 12.01513000 11.99990000 12.01760000 12.03048296 0.02099847 5481 1517846400 2018.02.05 16:00 12.01513000 12.03110000 12.01430000 12.04390000 12.03054172 0.02096142 7947 1517848200 2018.02.05 16:30 12.03110000 12.07609000 12.01652000 12.08410000 12.03487965 0.02256587 9060 1517850000 2018.02.05 17:00 12.07689000 12.03500000 12.02960000 12.08229000 12.03489111 0.02255502 5281 1517851800 2018.02.05 17:30 12.03560000 12.01770000 12.00890000 12.04490000 12.03325387 0.02299007 7867 1517853600 2018.02.05 18:00 12.01770000 12.03717000 12.00955000 12.04040000 12.03362683 0.02213669 6733 1517855400 2018.02.05 18:30 12.03724000 12.03600000 12.02830000 12.05482000 12.03385285 0.02003810 4068 1517857200 2018.02.05 19:00 12.03608000 12.04409000 12.02210000 12.04827000 12.03482781 0.02010561 3110 1517859000 2018.02.05 19:30 12.04415000 12.04450000 12.02630000 12.04540000 12.03574897 0.01805917 3168 1517860800 2018.02.05 20:00 12.04450000 12.05300000 12.02530000 12.06770000 12.03739193 0.01890086 3362 1517862600 2018.02.05 20:30 12.05580000 12.02710000 12.00747000 12.06640000 12.03641175 0.01829410 3864 1517864400 2018.02.05 21:00 12.02710000 12.03670000 12.02310000 12.04420000 12.03643920 0.01617224 1383 1517866200 2018.02.05 21:30 12.03690000 12.05883000 12.03650000 12.06895000 12.03857166 0.01636105 2940 1517868000 2018.02.05 22:00 12.05883000 12.07498000 12.01740000 12.09724000 12.04203912 0.01842514 10957 1517869800 2018.02.05 22:30 12.07521000 12.10940000 12.07166000 12.11320000 12.04845444 0.02468052 5252 1517871600 2018.02.05 23:00 12.10920000 12.13250000 12.10780000 12.14300000 12.05645878 0.03179962 4072 1517873400 2018.02.05 23:30 12.13150000 12.12620000 12.11880000 12.14550000 12.06310080 0.03690920 3100 1517875200 2018.02.06 00:00 12.12040000 12.11810000 12.11460000 12.13510000 12.06833882 0.04022057 41 1517877000 2018.02.06 00:30 12.11780000 12.12310000 12.11540000 12.12930000 12.07355417 0.04148265 1251 1517878800 2018.02.06 01:00 12.12322000 12.10340000 12.07650000 12.12860000 12.07639663 0.04026593 329 1517880600 2018.02.06 01:30 12.10331000 12.11290000 12.10331000 12.12367000 12.07987314 0.03946639 345 1517882400 2018.02.06 02:00 12.11280000 12.10460000 12.10381000 12.12524000 12.08222808 0.03878747 986 1517884200 2018.02.06 02:30 12.10460000 12.10860000 12.10460000 12.11200000 12.08473969 0.03973667 419 1517886000 2018.02.06 03:00 12.10860000 12.12150000 12.10608000 12.12400000 12.08824067 0.03964445 1401 1517887800 2018.02.06 03:30 12.12150000 12.12932000 12.10850000 12.13166000 12.09215299 0.03804134 3729 1517889600 2018.02.06 04:00 12.12936000 12.14490000 12.11740000 12.14490000 12.09717651 0.03843284 3229 1517891400 2018.02.06 04:30 12.14490000 12.13803000 12.13500000 12.14850000 12.10106732 0.03742872 4406 1517893200 2018.02.06 05:00 12.13803000 12.13907000 12.13450000 12.14084000 12.10468663 0.03645803 1625 1517895000 2018.02.06 05:30 12.13907000 12.13990000 12.13815000 12.15010000 12.10804028 0.03490696 2528 1517896800 2018.02.06 06:00 12.13990000 12.13930000 12.13460000 12.14204000 12.11101740 0.03341440 2295 1517898600 2018.02.06 06:30 12.13930000 12.17210000 12.13830000 12.17210000 12.11683479 0.03031547 2817 1517900400 2018.02.06 07:00 12.17200000 12.14880000 12.11020000 12.18140000 12.11987909 0.02500345 2940 1517902200 2018.02.06 07:30 12.14880000 12.13880000 12.12995000 12.15040000 12.12168108 0.02090262 1241 1517904000 2018.02.06 08:00 12.13880000 12.13941000 12.13060000 12.14200000 12.12336955 0.01788978 1468 1517905800 2018.02.06 08:30 12.13941000 12.10623000 12.09740000 12.15308000 12.12173721 0.01863128 2098 1517907600 2018.02.06 09:00 12.10800000 12.07096000 12.05970000 12.11209000 12.11690129 0.02318164 7902 1517909400 2018.02.06 09:30 12.07101000 12.10520000 12.06760000 12.12590000 12.11578688 0.02365743 7974 1517911200 2018.02.06 10:00 12.10550000 12.08260000 12.07229000 12.14200000 12.11262623 0.02593872 7344 1517913000 2018.02.06 10:30 12.08320000 12.07580000 12.03380000 12.10140000 12.10911897 0.02840207 5398 1517914800 2018.02.06 11:00 12.07620000 12.07740000 12.05604000 12.10037000 12.10609811 0.03047670 3174 1517916600 2018.02.06 11:30 12.07800000 12.06440000 12.05800000 12.09405000 12.10212686 0.03344487 4163 1517918400 2018.02.06 12:00 12.06480000 12.08380000 12.06010000 12.08820000 12.10038145 0.03446144 5581 1517920200 2018.02.06 12:30 12.08350000 12.06090000 12.03124000 12.08780000 12.09662131 0.03712294 4820 1517922000 2018.02.06 13:00 12.06000000 12.06560000 12.04580000 12.08170000 12.09366690 0.03859683 5223 1517923800 2018.02.06 13:30 12.06570000 12.08710000 12.06570000 12.11468000 12.09304148 0.03805133 5472 1517925600 2018.02.06 14:00 12.08710000 12.07870000 12.06988000 12.12033000 12.09167562 0.03688063 6326 1517927400 2018.02.06 14:30 12.07880000 12.05265000 12.03933000 12.08720000 12.08795890 0.03761996 5686 1517929200 2018.02.06 15:00 12.05270000 12.06939000 12.04830000 12.07830000 12.08619043 0.03661089 7374 1517931000 2018.02.06 15:30 12.06939000 12.05950000 12.05460000 12.08040000 12.08364849 0.03574296 7449 1517932800 2018.02.06 16:00 12.05940000 12.05508000 12.05508000 12.08720000 12.08092768 0.03469812 5828 1517934600 2018.02.06 16:30 12.05508000 12.02860000 12.00670000 12.08770000 12.07594409 0.03108400 8442 1517936400 2018.02.06 17:00 12.02840000 12.03033000 12.01760000 12.06380000 12.07159989 0.02880303 8561 1517938200 2018.02.06 17:30 12.03034000 12.04190000 12.02364000 12.06180000 12.06877133 0.02563068 7424 1517940000 2018.02.06 18:00 12.04190000 12.03650000 12.02810000 12.06280000 12.06569787 0.02134967 7915 1517941800 2018.02.06 18:30 12.03650000 12.01267000 12.00900000 12.04120000 12.06064760 0.02240432 3567 1517943600 2018.02.06 19:00 12.01267000 11.97050000 11.96020000 12.02111000 12.05206211 0.03021355 3029 1517945400 2018.02.06 19:30 11.97040000 11.94500000 11.92227000 11.97040000 12.04186572 0.03721159 3190 1517947200 2018.02.06 20:00 11.94490000 11.98780000 11.92970000 12.09027000 12.03671660 0.03870723 5462 1517949000 2018.02.06 20:30 11.98790000 11.97080000 11.93790000 11.99020000 12.03043883 0.04130784 1715 1517950800 2018.02.06 21:00 11.97080000 11.96983000 11.96260000 11.99070000 12.02466656 0.04300008 1588 1517952600 2018.02.06 21:30 11.96962000 11.94088000 11.93832000 11.97139000 12.01668689 0.04720172 1832 1517954400 2018.02.06 22:00 11.94088000 11.94270000 11.93710000 11.96060000 12.00964052 0.04875828 3134 1517956200 2018.02.06 22:30 11.94290000 11.90491000 11.88525000 11.94300000 11.99966618 0.05432667 4711 1517958000 2018.02.06 23:00 11.90491000 11.91740000 11.90449000 11.93126000 11.99183131 0.05673737 1708 1517959800 2018.02.06 23:30 11.91740000 11.91990000 11.90940000 11.92710000 11.98498071 0.05602124 1030 1517961600 2018.02.07 00:00 11.90720000 11.92460000 11.90370000 11.92550000 11.97923016 0.05441820 56 1517963400 2018.02.07 00:30 11.92560000 11.92910000 11.91730000 11.93130000 11.97445586 0.05361915 115 1517965200 2018.02.07 01:00 11.92887000 11.93332000 11.91040000 11.93490000 11.97053816 0.05036825 238 1517967000 2018.02.07 01:30 11.93341000 11.94260000 11.93320000 11.94450000 11.96787738 0.04675115 371 1517968800 2018.02.07 02:00 11.94260000 11.94490000 11.93440000 11.95790000 11.96568906 0.04269412 985 1517970600 2018.02.07 02:30 11.94480000 11.92610000 11.91703000 11.94620000 11.96191868 0.04088355 2401 1517972400 2018.02.07 03:00 11.92660000 11.94170000 11.92220000 11.94190000 11.95999309 0.03788879 680 1517974200 2018.02.07 03:30 11.94170000 11.92720000 11.90280000 11.94170000 11.95686994 0.03313016 955 1517976000 2018.02.07 04:00 11.92730000 11.91270000 11.90050000 11.93850000 11.95266328 0.02794731 1981 1517977800 2018.02.07 04:30 11.91280000 11.93460000 11.91280000 11.93630000 11.95094296 0.02396665 848 1517979600 2018.02.07 05:00 11.93450000 11.95090000 11.91250000 11.95810000 11.95093887 0.02356212 1186 1517981400 2018.02.07 05:30 11.95080000 11.95180000 11.94880000 11.95552000 11.95102088 0.02356827 1076 1517983200 2018.02.07 06:00 11.95170000 11.95620000 11.95170000 11.96670000 11.95151413 0.02243075 900 1517985000 2018.02.07 06:30 11.95610000 11.95010000 11.94580000 11.96340000 11.95137945 0.02192031 570 1517986800 2018.02.07 07:00 11.95000000 11.95590000 11.94840000 11.95640000 11.95180998 0.02187388 898 1517988600 2018.02.07 07:30 11.95600000 11.95210000 11.94940000 11.95640000 11.95183760 0.02175718 720 1517990400 2018.02.07 08:00 11.95220000 11.96580000 11.95180000 11.97100000 11.95316735 0.02280205 1757 1517992200 2018.02.07 08:30 11.96590000 11.91740000 11.91250000 11.96630000 11.94976094 0.01933381 2290 1517994000 2018.02.07 09:00 11.91740000 11.89280000 11.87679000 11.92300000 11.94433609 0.01921098 5598 1517995800 2018.02.07 09:30 11.89280000 11.92934000 11.89110000 11.94060000 11.94290789 0.01820480 5632 1517997600 2018.02.07 10:00 11.92953000 11.92900000 11.92320000 11.94320000 11.94158333 0.01763243 6569 1517999400 2018.02.07 10:30 11.92900000 11.89010000 11.88470000 11.93060000 11.93668015 0.01993379 5398 1518001200 2018.02.07 11:00 11.88690000 11.91225000 11.87420000 11.91700000 11.93435347 0.02050334 4902 1518003000 2018.02.07 11:30 11.91200000 11.90370000 11.90190000 11.93420000 11.93143409 0.02144971 5851 1518004800 2018.02.07 12:00 11.90370000 11.92520000 11.90360000 11.92810000 11.93084037 0.02128600 3516 1518006600 2018.02.07 12:30 11.92550000 11.97060000 11.91940000 11.97400000 11.93462700 0.02292246 3408 1518008400 2018.02.07 13:00 11.97060000 11.96620000 11.96180000 11.97995000 11.93763395 0.02411258 2606 1518010200 2018.02.07 13:30 11.96630000 11.97160000 11.94660000 11.97640000 11.94086882 0.02547110 3968 1518012000 2018.02.07 14:00 11.97150000 11.95440000 11.94250000 11.98110000 11.94215750 0.02499472 4837 1518013800 2018.02.07 14:30 11.95440000 11.95580000 11.91690000 11.96030000 11.94345679 0.02526511 4514 1518015600 2018.02.07 15:00 11.95580000 11.95770000 11.94660000 11.97790000 11.94481328 0.02560925 5420 1518017400 2018.02.07 15:30 11.95830000 11.96720000 11.94240000 11.98750000 11.94694535 0.02642981 6906 1518019200 2018.02.07 16:00 11.96720000 11.96540000 11.95773000 11.98130000 11.94870294 0.02707501 5564 1518021000 2018.02.07 16:30 11.96570000 11.93167000 11.92560000 11.97140000 11.94708075 0.02691018 9267 1518022800 2018.02.07 17:00 11.93170000 11.95220000 11.92390000 11.96580000 11.94756830 0.02698539 7212 1518024600 2018.02.07 17:30 11.95170000 11.96100000 11.93473000 11.96800000 11.94884751 0.02747230 7316 1518026400 2018.02.07 18:00 11.96100000 11.94030000 11.93370000 11.96170000 11.94803346 0.02701424 6232 1518028200 2018.02.07 18:30 11.94070000 11.96990000 11.93600000 11.97712000 11.95011599 0.02710901 4172 1518030000 2018.02.07 19:00 11.96970000 11.97808000 11.96830000 11.99880000 11.95277923 0.02521226 3651 1518031800 2018.02.07 19:30 11.97808000 11.99840000 11.97750000 12.03480000 11.95712406 0.02747681 2464 1518033600 2018.02.07 20:00 11.99853000 12.03110000 11.99782000 12.03860000 11.96416939 0.03265949 2334 1518035400 2018.02.07 20:30 12.03110000 12.01350000 11.99350000 12.03110000 11.96886754 0.03103134 2024 1518037200 2018.02.07 21:00 12.01290000 11.99610000 11.98420000 12.02700000 11.97146111 0.02939267 1972 1518039000 2018.02.07 21:30 11.99610000 12.00140000 11.99080000 12.02010000 11.97431243 0.02633286 1886 1518040800 2018.02.07 22:00 12.00060000 12.01025000 11.99560000 12.01547000 11.97773506 0.02543355 925 1518042600 2018.02.07 22:30 12.01020000 12.04440000 12.01010000 12.04440000 11.98408410 0.02998811 1962 1518044400 2018.02.07 23:00 12.04450000 12.05982000 12.03258000 12.06002000 11.99129704 0.03517951 1260 1518046200 2018.02.07 23:30 12.05980000 12.06490000 12.04900000 12.06624000 11.99830685 0.03986191 1427 1518048000 2018.02.08 00:00 12.05950000 12.04656000 12.04656000 12.06490000 12.00290239 0.04105454 51 1518049800 2018.02.08 00:30 12.04604000 12.07480000 12.04600000 12.07710000 12.00974978 0.04408884 146 1518051600 2018.02.08 01:00 12.07470000 12.06770000 12.06420000 12.07490000 12.01526885 0.04553177 160 1518053400 2018.02.08 01:30 12.06780000 12.06014000 12.05500000 12.07070000 12.01954229 0.04621054 393 1518055200 2018.02.08 02:00 12.06010000 12.05149000 12.04229000 12.06039000 12.02258493 0.04572593 770 1518057000 2018.02.08 02:30 12.05169000 12.04942000 12.04320000 12.05530000 12.02514065 0.04172084 472 1518058800 2018.02.08 03:00 12.04942000 12.04990000 12.04526000 12.05011000 12.02749868 0.03897126 264 1518060600 2018.02.08 03:30 12.04990000 12.03986000 12.03786000 12.05040000 12.02867595 0.03615123 1189 1518062400 2018.02.08 04:00 12.03963000 12.04010000 12.03440000 12.04247000 12.02976396 0.03026584 1183 1518064200 2018.02.08 04:30 12.04000000 12.03570000 12.03385000 12.04010000 12.03032929 0.02705970 797 1518066000 2018.02.08 05:00 12.03610000 12.03890000 12.03392000 12.04180000 12.03114555 0.02421500 572 1518067800 2018.02.08 05:30 12.03910000 12.03770000 12.03490000 12.04390000 12.03176979 0.02287746 1730 1518069600 2018.02.08 06:00 12.03760000 12.05650000 12.03730000 12.06660000 12.03412504 0.02261625 2058 1518071400 2018.02.08 06:30 12.05660000 12.06400000 12.05550000 12.06497000 12.03697028 0.02200024 758 1518073200 2018.02.08 07:00 12.06410000 12.05804000 12.05770000 12.06450000 12.03897692 0.01959946 669 1518075000 2018.02.08 07:30 12.05821000 12.05550000 12.03734000 12.06540000 12.04055054 0.01714871 1236 1518076800 2018.02.08 08:00 12.05550000 12.04470000 12.03400000 12.06320000 12.04094573 0.01549628 1693 1518078600 2018.02.08 08:30 12.04700000 12.04430000 12.03430000 12.04770000 12.04126519 0.01526889 1800 1518080400 2018.02.08 09:00 12.04440000 12.02870000 12.01540000 12.05470000 12.04006850 0.01572333 3693 1518082200 2018.02.08 09:30 12.02860000 12.06500000 12.02390000 12.07080000 12.04244293 0.01427611 6111 1518084000 2018.02.08 10:00 12.06570000 12.10814000 12.05280000 12.11125000 12.04869979 0.01786558 6070 1518085800 2018.02.08 10:30 12.10760000 12.09160000 12.08630000 12.11600000 12.05278553 0.01864143 4031 1518087600 2018.02.08 11:00 12.09150000 12.09090000 12.08490000 12.10820000 12.05641548 0.02005672 5818 1518089400 2018.02.08 11:30 12.09080000 12.11110000 12.08680000 12.13310000 12.06162353 0.02368354 5791 1518091200 2018.02.08 12:00 12.11110000 12.10574000 12.10535000 12.14570000 12.06582510 0.02603356 5787 1518093000 2018.02.08 12:30 12.10574000 12.12261000 12.08990000 12.13550000 12.07123318 0.02948970 5890 1518094800 2018.02.08 13:00 12.12274000 12.11880000 12.11076000 12.13820000 12.07576335 0.03179291 4282 1518096600 2018.02.08 13:30 12.11870000 12.11039000 12.09400000 12.12290000 12.07906113 0.03233887 4314 1518098400 2018.02.08 14:00 12.11062000 12.11540000 12.08368000 12.12020000 12.08252198 0.03278307 7210 1518100200 2018.02.08 14:30 12.11540000 12.09160000 12.09050000 12.13360000 12.08338655 0.03127035 6363 1518102000 2018.02.08 15:00 12.09160000 12.07010000 12.05360000 12.10880000 12.08212116 0.02965768 6647 1518103800 2018.02.08 15:30 12.07020000 12.03070000 12.01934000 12.09332000 12.07722391 0.03013978 7732 1518105600 2018.02.08 16:00 12.03070000 12.03150000 12.01690000 12.04290000 12.07286925 0.03188533 7132 1518107400 2018.02.08 16:30 12.03160000 12.07090000 12.02160000 12.07820000 12.07268170 0.03185910 8788 1518109200 2018.02.08 17:00 12.07120000 12.08090000 12.05512000 12.09362000 12.07346440 0.03158656 10666 1518111000 2018.02.08 17:30 12.08180000 12.08820000 12.04553000 12.10050000 12.07486779 0.03119408 10744 1518112800 2018.02.08 18:00 12.08820000 12.15120000 12.07478000 12.16040000 12.08213752 0.03323000 12703 1518114600 2018.02.08 18:30 12.15090000 12.13450000 12.09440000 12.15960000 12.08712443 0.03327498 6450 1518116400 2018.02.08 19:00 12.13470000 12.14750000 12.12590000 12.15190000 12.09287448 0.03225149 3069 1518118200 2018.02.08 19:30 12.14760000 12.16870000 12.12680000 12.17720000 12.10009596 0.03476763 5084 1518120000 2018.02.08 20:00 12.16840000 12.15720000 12.11210000 12.17730000 12.10553444 0.03674944 4314 1518121800 2018.02.08 20:30 12.15690000 12.11880000 12.10060000 12.16090000 12.10679783 0.03674838 5504 1518123600 2018.02.08 21:00 12.11840000 12.11120000 12.10770000 12.14668000 12.10721708 0.03659106 4737 1518125400 2018.02.08 21:30 12.11150000 12.14517000 12.11000000 12.15830000 12.11083164 0.03759737 2765 1518127200 2018.02.08 22:00 12.14538000 12.13168000 12.12240000 12.15196000 12.11281720 0.03797143 7455 1518129000 2018.02.08 22:30 12.13168000 12.16889000 12.13168000 12.19630000 12.11815747 0.04036968 5006 1518130800 2018.02.08 23:00 12.16889000 12.16460000 12.16151000 12.18325000 12.12258057 0.04230649 2202 1518132600 2018.02.08 23:30 12.16292000 12.16420000 12.14960000 12.18206000 12.12654432 0.04390676 1664 1518134400 2018.02.09 00:00 12.15050000 12.15580000 12.14108000 12.15730000 12.12933058 0.04486938 21 1518136200 2018.02.09 00:30 12.16017000 12.15020000 12.15020000 12.16117000 12.13131814 0.04468292 58 1518138000 2018.02.09 01:00 12.15000000 12.14870000 12.14720000 12.15720000 12.13297356 0.04294817 311 1518139800 2018.02.09 01:30 12.14870000 12.14980000 12.14700000 12.15268000 12.13457607 0.03662586 499 1518141600 2018.02.09 02:00 12.14980000 12.14371000 12.14371000 12.15311000 12.13544597 0.02845874 840 1518143400 2018.02.09 02:30 12.14371000 12.13749000 12.13534000 12.15445000 12.13564064 0.02448889 1994 1518145200 2018.02.09 03:00 12.13749000 12.12986000 12.12765000 12.13749000 12.13509010 0.02145607 1486 1518147000 2018.02.09 03:30 12.12963000 12.13000000 12.11980000 12.13432000 12.13460533 0.01902665 2575 1518148800 2018.02.09 04:00 12.13010000 12.13250000 12.12433000 12.14001000 12.13440482 0.01877456 1870 1518150600 2018.02.09 04:30 12.13270000 12.13830000 12.12249000 12.16460000 12.13477579 0.01859383 1609 1518152400 2018.02.09 05:00 12.13830000 12.13300000 12.12694000 12.13925000 12.13460667 0.01846451 1458 1518154200 2018.02.09 05:30 12.13300000 12.12390000 12.12120000 12.13460000 12.13358699 0.01744017 979 1518156000 2018.02.09 06:00 12.12400000 12.12280000 12.12095000 12.12480000 12.13255966 0.01721605 887 1518157800 2018.02.09 06:30 12.12270000 12.12130000 12.12070000 12.12350000 12.13148731 0.01762682 641 1518159600 2018.02.09 07:00 12.12140000 12.11510000 12.11250000 12.12590000 12.12992661 0.01826617 509 1518161400 2018.02.09 07:30 12.11470000 12.12207000 12.11370000 12.12603000 12.12917836 0.01842691 435 1518163200 2018.02.09 08:00 12.12148000 12.12945000 12.12148000 12.13580000 12.12920423 0.01840462 771 1518165000 2018.02.09 08:30 12.12951000 12.07050000 12.06990000 12.13070000 12.12361335 0.02278175 3031 1518166800 2018.02.09 09:00 12.07030000 12.09260000 12.05180000 12.14490000 12.12065970 0.02308437 6184 1518168600 2018.02.09 09:30 12.09230000 12.07148000 12.05370000 12.09810000 12.11597592 0.02510620 6860 1518170400 2018.02.09 10:00 12.07145000 12.08740000 12.06430000 12.11580000 12.11325440 0.02519551 7582 1518172200 2018.02.09 10:30 12.08740000 12.08930000 12.07160000 12.11360000 12.11097303 0.02507565 6747 1518174000 2018.02.09 11:00 12.08920000 12.11319000 12.08740000 12.11890000 12.11118417 0.02356007 5369 1518175800 2018.02.09 11:30 12.11319000 12.08080000 12.07360000 12.11379000 12.10829044 0.02351005 5632 1518177600 2018.02.09 12:00 12.08060000 12.10150000 12.08019000 12.10730000 12.10764373 0.02230877 3483 1518179400 2018.02.09 12:30 12.10150000 12.09390000 12.08920000 12.11010000 12.10633481 0.02168709 6816 1518181200 2018.02.09 13:00 12.09390000 12.08200000 12.06560000 12.10210000 12.10401720 0.02198391 4949 1518183000 2018.02.09 13:30 12.08160000 12.09870000 12.07965000 12.11920000 12.10351080 0.02128860 5942 1518184800 2018.02.09 14:00 12.09830000 12.11300000 12.09450000 12.13680000 12.10441454 0.02034175 8636 1518186600 2018.02.09 14:30 12.11300000 12.10850000 12.10620000 12.13850000 12.10480363 0.01892232 7923 1518188400 2018.02.09 15:00 12.10890000 12.11379000 12.09767000 12.13220000 12.10565947 0.01808055 6046 1518190200 2018.02.09 15:30 12.11389000 12.07033000 12.06480000 12.12590000 12.10229476 0.01857807 6815 1518192000 2018.02.09 16:00 12.07028000 12.10100000 12.07028000 12.10100000 12.10217145 0.01798215 8143 1518193800 2018.02.09 16:30 12.10050000 12.07220000 12.06600000 12.12700000 12.09931703 0.01802322 9153 1518195600 2018.02.09 17:00 12.07190000 12.07035000 12.06347000 12.09816000 12.09655826 0.01825317 7296 1518197400 2018.02.09 17:30 12.07040000 12.04653000 12.03083000 12.10179000 12.09179367 0.01972537 8439 1518199200 2018.02.09 18:00 12.04657000 12.03230000 12.01250000 12.05470000 12.08612760 0.02134459 11248 1518201000 2018.02.09 18:30 12.03240000 12.05478000 12.01846000 12.06250000 12.08314212 0.02219907 4702 1518202800 2018.02.09 19:00 12.05478000 12.08110000 12.03914000 12.10940000 12.08294763 0.02211216 5610 1518204600 2018.02.09 19:30 12.08130000 12.11110000 12.07620000 12.11995000 12.08562881 0.02263507 2969 1518206400 2018.02.09 20:00 12.11110000 12.10310000 12.09350000 12.12630000 12.08729273 0.02293640 3036 1518208200 2018.02.09 20:30 12.10300000 12.08500000 12.07660000 12.13857000 12.08707438 0.02293274 5061 1518210000 2018.02.09 21:00 12.08520000 12.05140000 12.04420000 12.09260000 12.08367682 0.02330592 3116 1518211800 2018.02.09 21:30 12.05100000 12.05237000 12.04850000 12.05772000 12.08069521 0.02432136 1837 1518213600 2018.02.09 22:00 12.05241000 12.04436000 12.03890000 12.06290000 12.07723472 0.02526167 3556 1518215400 2018.02.09 22:30 12.04436000 12.03069000 12.00990000 12.04436000 12.07280189 0.02724779 6788 1518217200 2018.02.09 23:00 12.03069000 12.03425000 12.01940000 12.03470000 12.06913028 0.02886021 2507 1518219000 2018.02.09 23:30 12.03130000 11.99690000 11.99529000 12.03187000 12.06225121 0.03302730 1580 1518393600 2018.02.12 00:00 12.00730000 12.01188000 12.00730000 12.01494000 12.05745395 0.03353825 14 1518395400 2018.02.12 00:30 12.01020000 12.02003000 12.01020000 12.02964000 12.05388976 0.03300779 295 1518397200 2018.02.12 01:00 12.02012000 12.01993000 12.01980000 12.02012000 12.05065550 0.03133774 9 1518399000 2018.02.12 01:30 12.01919000 12.02097000 12.01849000 12.02337000 12.04782831 0.03197537 131 1518400800 2018.02.12 02:00 12.02127000 12.02220000 12.01807000 12.02327000 12.04538752 0.03034882 971 1518402600 2018.02.12 02:30 12.02213000 12.01720000 12.00982000 12.02223000 12.04270299 0.03052355 101 1518404400 2018.02.12 03:00 12.01720000 12.00480000 12.00470000 12.01720000 12.03909318 0.03120220 145 1518406200 2018.02.12 03:30 12.00480000 12.00410000 11.99690000 12.00730000 12.03576050 0.03238327 353 1518408000 2018.02.12 04:00 12.00400000 11.97780000 11.97224000 12.00520000 12.03024045 0.03553012 1010 1518409800 2018.02.12 04:30 11.97780000 11.97070000 11.97050000 11.97820000 12.02456993 0.03837859 1046 1518411600 2018.02.12 05:00 11.97070000 11.97193000 11.97060000 11.97551000 12.01955661 0.03881430 882 1518413400 2018.02.12 05:30 11.97206000 11.97130000 11.96630000 11.97880000 12.01496074 0.03513100 490 1518415200 2018.02.12 06:00 11.97150000 11.96610000 11.96310000 11.98422000 12.01030733 0.03122512 694 1518417000 2018.02.12 06:30 11.96620000 11.97550000 11.96601000 11.97570000 12.00699235 0.02745522 324 1518418800 2018.02.12 07:00 11.97570000 11.96910000 11.96847000 11.97600000 12.00338356 0.02681727 472 1518420600 2018.02.12 07:30 11.96910000 11.95910000 11.95600000 11.96910000 11.99916607 0.02611081 978 1518422400 2018.02.12 08:00 11.95890000 11.93780000 11.92490000 11.96480000 11.99332169 0.02725883 1572 1518424200 2018.02.12 08:30 11.93800000 11.94200000 11.93520000 11.94740000 11.98843391 0.02816392 1155 1518426000 2018.02.12 09:00 11.94200000 11.94210000 11.92740000 11.95910000 11.98402115 0.02802488 2790 1518427800 2018.02.12 09:30 11.94210000 11.95540000 11.93560000 11.96073000 11.98129533 0.02863400 4798 1518429600 2018.02.12 10:00 11.95550000 11.95285000 11.95110000 11.97380000 11.97858625 0.02853347 5474 1518431400 2018.02.12 10:30 11.95280000 11.95430000 11.94150000 11.97080000 11.97627327 0.02747122 5702 1518433200 2018.02.12 11:00 11.95560000 11.95810000 11.94420000 11.97760000 11.97454249 0.02588168 4526 1518435000 2018.02.12 11:30 11.95810000 11.96490000 11.94130000 11.96642000 11.97362415 0.02368168 4110 1518436800 2018.02.12 12:00 11.96500000 11.96221000 11.95590000 11.97540000 11.97253709 0.02092880 4092 1518438600 2018.02.12 12:30 11.96221000 11.93001000 11.92476000 11.96380000 11.96848689 0.01928586 3159 1518440400 2018.02.12 13:00 11.93001000 11.94410000 11.91710000 11.94621000 11.96616433 0.01743282 3177 1518442200 2018.02.12 13:30 11.94400000 11.93608000 11.93592000 11.95111000 11.96329916 0.01527385 3081 1518444000 2018.02.12 14:00 11.93608000 11.96650000 11.93556000 11.96740000 11.96360400 0.01508393 3297 1518445800 2018.02.12 14:30 11.96670000 11.96288000 11.96150000 11.97520000 11.96353505 0.01496680 2687 1518447600 2018.02.12 15:00 11.96288000 11.96630000 11.95410000 11.96870000 11.96379838 0.01499967 3401 1518449400 2018.02.12 15:30 11.96610000 11.96140000 11.94385000 11.97306000 11.96356996 0.01478683 3592 1518451200 2018.02.12 16:00 11.96140000 11.93930000 11.93890000 11.96908000 11.96125853 0.01445227 6745 1518453000 2018.02.12 16:30 11.93930000 11.92220000 11.88000000 11.96520000 11.95753867 0.01466249 10674 1518454800 2018.02.12 17:00 11.92220000 11.94720000 11.90525000 11.96430000 11.95655404 0.01415059 6124 1518456600 2018.02.12 17:30 11.94720000 11.92074000 11.90210000 11.94940000 11.95314318 0.01481556 5966 1518458400 2018.02.12 18:00 11.92074000 11.92230000 11.91580000 11.93860000 11.95020573 0.01519955 6050 1518460200 2018.02.12 18:30 11.92250000 11.91010000 11.90570000 11.92964000 11.94638614 0.01703381 2666 1518462000 2018.02.12 19:00 11.91030000 11.89080000 11.88243000 11.91090000 11.94109222 0.02097516 3093 1518463800 2018.02.12 19:30 11.89080000 11.90477000 11.88728000 11.92562000 11.93763296 0.02249425 3965 1518465600 2018.02.12 20:00 11.90507000 11.91080000 11.88871000 11.92880000 11.93507744 0.02329487 3902 1518467400 2018.02.12 20:30 11.91102000 11.89400000 11.89030000 11.91887000 11.93116530 0.02507966 3521 1518469200 2018.02.12 21:00 11.89400000 11.92650000 11.88090000 11.92650000 11.93072099 0.02442657 2940 1518471000 2018.02.12 21:30 11.92704000 11.93364000 11.90290000 11.93915000 11.93099899 0.02318858 2553 1518472800 2018.02.12 22:00 11.93307000 11.92340000 11.92009000 11.93307000 11.93027528 0.02217908 1958 1518474600 2018.02.12 22:30 11.92321000 11.92754000 11.92321000 11.93080000 11.93001477 0.02219192 3706 1518476400 2018.02.12 23:00 11.92754000 11.92935000 11.92280000 11.94476000 11.92995146 0.02196723 2768 1518478200 2018.02.12 23:30 11.92960000 11.91540000 11.90438000 11.93448000 11.92856561 0.02213313 1533 1518480000 2018.02.13 00:00 11.91950000 11.91950000 11.91090000 11.93157000 11.92770222 0.02047072 292 1518481800 2018.02.13 00:30 11.92046000 11.92552000 11.91950000 11.93159000 11.92749439 0.01887174 613 1518483600 2018.02.13 01:00 11.92533000 11.90740000 11.89819000 11.93198000 11.92558064 0.01679621 745 1518485400 2018.02.13 01:30 11.90740000 11.90160000 11.90120000 11.92180000 11.92329677 0.01483439 1828 1518487200 2018.02.13 02:00 11.90180000 11.93610000 11.90170000 11.94780000 11.92451612 0.01512527 1486 1518489000 2018.02.13 02:30 11.93610000 11.93617000 11.93133000 11.94400000 11.92562601 0.01576257 2029 1518490800 2018.02.13 03:00 11.93634000 11.96560000 11.93150000 11.99522000 11.92943306 0.01902485 2688 1518492600 2018.02.13 03:30 11.96560000 11.95280000 11.94982000 11.97334000 11.93165848 0.02061544 913 1518494400 2018.02.13 04:00 11.95290000 11.95110000 11.94812000 11.96040000 11.93351006 0.02178580 667 1518496200 2018.02.13 04:30 11.95160000 11.95591000 11.95100000 11.96750000 11.93564338 0.02261598 997 1518498000 2018.02.13 05:00 11.95591000 11.94720000 11.94670000 11.95597000 11.93674401 0.02086090 704 1518499800 2018.02.13 05:30 11.94740000 11.94540000 11.94070000 11.94950000 11.93756839 0.01997996 727 1518501600 2018.02.13 06:00 11.94550000 11.95510000 11.92870000 11.96080000 11.93923807 0.01996449 1427 1518503400 2018.02.13 06:30 11.95510000 11.93570000 11.93120000 11.95580000 11.93890111 0.01714160 792 1518505200 2018.02.13 07:00 11.93570000 11.92840000 11.89970000 11.94125000 11.93790101 0.01685642 1264 1518507000 2018.02.13 07:30 11.92920000 11.94150000 11.92840000 11.94283000 11.93824377 0.01691039 575 1518508800 2018.02.13 08:00 11.94150000 11.94350000 11.93720000 11.94935000 11.93874436 0.01669680 952 1518510600 2018.02.13 08:30 11.94330000 11.92700000 11.92500000 11.94340000 11.93762585 0.01656933 1048 1518512400 2018.02.13 09:00 11.92785000 11.95650000 11.92560000 11.95650000 11.93942339 0.01711960 3865 1518514200 2018.02.13 09:30 11.95625000 11.92940000 11.91170000 11.95625000 11.93846878 0.01635774 5844 1518516000 2018.02.13 10:00 11.92970000 11.92190000 11.91580000 11.95310000 11.93689080 0.01627640 5873 1518517800 2018.02.13 10:30 11.92190000 11.91800000 11.90040000 11.92380000 11.93509168 0.01681839 5239 1518519600 2018.02.13 11:00 11.91795000 11.91589000 11.90270000 11.92940000 11.93326295 0.01666750 3827 1518521400 2018.02.13 11:30 11.91579000 11.90895000 11.90590000 11.93340000 11.93094743 0.01695111 4239 1518523200 2018.02.13 12:00 11.90890000 11.88650000 11.87680000 11.91800000 11.92671434 0.02113180 4723 1518525000 2018.02.13 12:30 11.88640000 11.88600000 11.87918000 11.90270000 11.92283678 0.02436259 5340 1518526800 2018.02.13 13:00 11.88600000 11.89327000 11.88590000 11.90490000 11.92002090 0.02437390 2740 1518528600 2018.02.13 13:30 11.89309000 11.88630000 11.88430000 11.90730000 11.91680938 0.02550056 2471 1518530400 2018.02.13 14:00 11.88630000 11.94300000 11.88000000 11.95681000 11.91930373 0.02418273 4527 1518532200 2018.02.13 14:30 11.94280000 11.95610000 11.93472000 11.96630000 11.92280814 0.02342826 3893 1518534000 2018.02.13 15:00 11.95620000 11.98550000 11.95610000 11.99490000 11.92877879 0.02621002 3955 1518535800 2018.02.13 15:30 11.98560000 11.97660000 11.95630000 11.99820000 11.93333319 0.02827263 4670 1518537600 2018.02.13 16:00 11.97660000 11.97650000 11.96260000 11.98500000 11.93744432 0.03010549 6989 1518539400 2018.02.13 16:30 11.97650000 11.98300000 11.96600000 11.99260000 11.94178295 0.03264490 15270 1518541200 2018.02.13 17:00 11.98310000 11.97513000 11.96490000 11.98550000 11.94495886 0.03409045 7515 1518543000 2018.02.13 17:30 11.97522000 11.96810000 11.95970000 11.98540000 11.94716278 0.03505575 6896 1518544800 2018.02.13 18:00 11.96840000 11.95350000 11.95170000 11.98450000 11.94776632 0.03524831 7536 1518546600 2018.02.13 18:30 11.95350000 11.94230000 11.93800000 11.95390000 11.94724572 0.03482247 3525 1518548400 2018.02.13 19:00 11.94200000 11.94590000 11.94200000 11.95327000 11.94711756 0.03472686 967 1518550200 2018.02.13 19:30 11.94600000 11.94577000 11.94163000 11.94984000 11.94698922 0.03446929 1505 1518552000 2018.02.13 20:00 11.94576000 11.92246000 11.91906000 11.94650000 11.94465310 0.03394479 1622 1518553800 2018.02.13 20:30 11.92262000 11.91449000 11.91449000 11.92756000 11.94178043 0.03367134 1543 1518555600 2018.02.13 21:00 11.91449000 11.91740000 11.90140000 11.92621000 11.93945848 0.03345700 2044 1518557400 2018.02.13 21:30 11.91722000 11.93269000 11.91643000 11.93653000 11.93881386 0.03279673 1399 1518559200 2018.02.13 22:00 11.93322000 11.94250000 11.93020000 11.94484000 11.93916492 0.03061250 2820 1518561000 2018.02.13 22:30 11.94250000 11.94280000 11.93960000 11.94653000 11.93951112 0.02815006 2929 1518562800 2018.02.13 23:00 11.94270000 11.92850000 11.92760000 11.94370000 11.93846244 0.02661258 1026 1518564600 2018.02.13 23:30 11.93080000 11.95930000 11.92710000 11.96070000 11.94044697 0.02344671 1062 1518566400 2018.02.14 00:00 11.96250000 11.96080000 11.95410000 11.96250000 11.94238536 0.02304713 12 1518568200 2018.02.14 00:30 11.96410000 11.96310000 11.96240000 11.96880000 11.94435818 0.02258093 390 1518570000 2018.02.14 01:00 11.96310000 11.96490000 11.95850000 11.97240000 11.94631454 0.02061643 3088 1518571800 2018.02.14 01:30 11.96480000 11.96470000 11.96110000 11.96560000 11.94806554 0.01963582 4207 1518573600 2018.02.14 02:00 11.96470000 11.95800000 11.95710000 11.96590000 11.94901168 0.01867340 1809 1518575400 2018.02.14 02:30 11.95800000 11.94140000 11.92740000 11.96600000 11.94828676 0.01707959 3632 1518577200 2018.02.14 03:00 11.94120000 11.95180000 11.94060000 11.95850000 11.94862135 0.01606020 721 1518579000 2018.02.14 03:30 11.95177000 11.94383000 11.94150000 11.95760000 11.94816503 0.01538942 546 1518580800 2018.02.14 04:00 11.94361000 11.94312000 11.94276000 11.94472000 11.94768455 0.01527052 260 1518582600 2018.02.14 04:30 11.94388000 11.92146000 11.92023000 11.95622000 11.94518698 0.01581746 5048 1518584400 2018.02.14 05:00 11.92146000 11.92760000 11.92146000 11.94910000 11.94351203 0.01608944 397 1518586200 2018.02.14 05:30 11.92750000 11.92070000 11.91961000 11.92916000 11.94133945 0.01669659 803 1518588000 2018.02.14 06:00 11.92100000 11.92670000 11.91944000 11.92670000 11.93994522 0.01653707 1326 1518589800 2018.02.14 06:30 11.92660000 11.92270000 11.91957000 11.92710000 11.93830282 0.01626062 433 1518591600 2018.02.14 07:00 11.92280000 11.92780000 11.91408000 11.92820000 11.93730255 0.01602854 448 1518593400 2018.02.14 07:30 11.92760000 11.92950000 11.91397000 11.93860000 11.93655945 0.01632537 1674 1518595200 2018.02.14 08:00 11.92910000 11.91990000 11.91070000 11.93222000 11.93497283 0.01717608 748 1518597000 2018.02.14 08:30 11.91990000 11.89100000 11.87855000 11.92170000 11.93078495 0.02084179 1448 1518598800 2018.02.14 09:00 11.89100000 11.90045000 11.85946000 11.90045000 11.92789590 0.02289168 2664 1518600600 2018.02.14 09:30 11.90070000 11.88870000 11.87950000 11.90990000 11.92416296 0.02462969 3979 1518602400 2018.02.14 10:00 11.88880000 11.86770000 11.86080000 11.89170000 11.91878554 0.02787819 5151 1518604200 2018.02.14 10:30 11.86770000 11.83770000 11.83740000 11.87050000 11.91106310 0.03353343 4154 1518606000 2018.02.14 11:00 11.83770000 11.85720000 11.83740000 11.86210000 11.90593328 0.03482618 3849 1518607800 2018.02.14 11:30 11.85730000 11.84550000 11.84540000 11.87000000 11.90017773 0.03627442 2713 1518609600 2018.02.14 12:00 11.84590000 11.84560000 11.83447000 11.85698000 11.89497985 0.03715015 4162 1518611400 2018.02.14 12:30 11.84560000 11.81640000 11.78943000 11.85760000 11.88749606 0.04124709 4553 1518613200 2018.02.14 13:00 11.81642000 11.81490000 11.79680000 11.83185000 11.88058215 0.04328987 3539 1518615000 2018.02.14 13:30 11.81490000 11.83660000 11.81160000 11.84060000 11.87639337 0.04292489 2301 1518616800 2018.02.14 14:00 11.83680000 11.84810000 11.82560000 11.84870000 11.87369877 0.04122014 2351 1518618600 2018.02.14 14:30 11.84810000 11.83620000 11.83100000 11.84880000 11.87012745 0.04122095 2351 1518620400 2018.02.14 15:00 11.83620000 11.83549000 11.81260000 11.83719000 11.86682865 0.04033298 3797 1518622200 2018.02.14 15:30 11.83529000 11.88860000 11.83259000 11.92128000 11.86890211 0.03858592 11840 1518624000 2018.02.14 16:00 11.88890000 11.88764000 11.86230000 11.91458000 11.87068667 0.03659343 9788 1518625800 2018.02.14 16:30 11.88780000 11.88270000 11.85680000 11.89370000 11.87183080 0.03491057 9944 1518627600 2018.02.14 17:00 11.88270000 11.83050000 11.80280000 11.88270000 11.86789453 0.03307046 8804 1518629400 2018.02.14 17:30 11.83050000 11.76850000 11.76740000 11.83500000 11.85842839 0.03525273 10915 1518631200 2018.02.14 18:00 11.76720000 11.74460000 11.73520000 11.78020000 11.84758759 0.03942259 8419 1518633000 2018.02.14 18:30 11.74440000 11.74620000 11.71377000 11.76250000 11.83793163 0.04359565 4726 1518634800 2018.02.14 19:00 11.74620000 11.72400000 11.72160000 11.75480000 11.82708100 0.04798807 3179 1518636600 2018.02.14 19:30 11.72410000 11.70522000 11.69960000 11.72500000 11.81547519 0.05336952 2862 1518638400 2018.02.14 20:00 11.70521000 11.68080000 11.67391000 11.70896000 11.80264898 0.06069996 2496 1518640200 2018.02.14 20:30 11.68090000 11.68090000 11.67260000 11.69258000 11.79105384 0.06726761 2984 1518642000 2018.02.14 21:00 11.68100000 11.69590000 11.67190000 11.69680000 11.78199157 0.07018212 1553 1518643800 2018.02.14 21:30 11.69590000 11.68260000 11.67170000 11.70990000 11.77252570 0.07357348 2040 1518645600 2018.02.14 22:00 11.68240000 11.68370000 11.67060000 11.68470000 11.76406611 0.07569510 2228 1518647400 2018.02.14 22:30 11.68370000 11.66199000 11.64990000 11.73080000 11.75434458 0.07973597 4819 1518649200 2018.02.14 23:00 11.66199000 11.71258000 11.66177000 11.72745000 11.75036700 0.07984568 2121 1518651000 2018.02.14 23:30 11.71300000 11.71210000 11.70480000 11.71880000 11.74672252 0.07850652 1073 1518652800 2018.02.15 00:00 11.70790000 11.70370000 11.61628000 11.71210000 11.74262514 0.07623508 209 1518654600 2018.02.15 00:30 11.70370000 11.70660000 11.70228000 11.70920000 11.73919417 0.07401829 262 1518656400 2018.02.15 01:00 11.70670000 11.70350000 11.69980000 11.71230000 11.73579473 0.07139044 875 1518658200 2018.02.15 01:30 11.70350000 11.71760000 11.70000000 11.71990000 11.73406190 0.06272179 1339 1518660000 2018.02.15 02:00 11.71760000 11.71460000 11.71190000 11.72050000 11.73220838 0.05230451 2004 1518661800 2018.02.15 02:30 11.71450000 11.70910000 11.70749000 11.72260000 11.73000759 0.03944369 977 1518663600 2018.02.15 03:00 11.70940000 11.70069000 11.70002000 11.71850000 11.72721543 0.03126203 1197 1518665400 2018.02.15 03:30 11.70073000 11.70610000 11.70070000 11.71060000 11.72520444 0.02876749 1449 1518667200 2018.02.15 04:00 11.70620000 11.71704000 11.70600000 11.72597000 11.72442687 0.02790247 1091 1518669000 2018.02.15 04:30 11.71697000 11.72430000 11.71180000 11.72559000 11.72441479 0.02746465 1355 1518670800 2018.02.15 05:00 11.72420000 11.72536000 11.72301000 11.72934000 11.72450481 0.02753811 915 1518672600 2018.02.15 05:30 11.72536000 11.72351000 11.72292000 11.72916000 11.72441007 0.02712492 1659 1518674400 2018.02.15 06:00 11.72353000 11.72257000 11.72257000 11.72827000 11.72423482 0.02518222 691 1518676200 2018.02.15 06:30 11.72257000 11.70696000 11.70683000 11.72838000 11.72258960 0.02235181 822 1518678000 2018.02.15 07:00 11.70685000 11.70345000 11.68162000 11.72710000 11.72076678 0.02069869 1832 1518679800 2018.02.15 07:30 11.70373000 11.73120000 11.70307000 11.74240000 11.72176042 0.01961514 1725 1518681600 2018.02.15 08:00 11.73120000 11.72850000 11.71840000 11.73581000 11.72240229 0.01811314 605 1518683400 2018.02.15 08:30 11.72840000 11.73820000 11.72120000 11.74780000 11.72390683 0.01347097 2912 1518685200 2018.02.15 09:00 11.73820000 11.66060000 11.65250000 11.74240000 11.71787761 0.01666336 7855 1518687000 2018.02.15 09:30 11.66010000 11.65628000 11.64880000 11.67410000 11.71201117 0.02018954 6864 1518688800 2018.02.15 10:00 11.65628000 11.65850000 11.65364000 11.68280000 11.70691487 0.02301527 5530 1518690600 2018.02.15 10:30 11.65850000 11.66205000 11.65530000 11.67740000 11.70264202 0.02523002 4716 1518692400 2018.02.15 11:00 11.66200000 11.64150000 11.63540000 11.67156000 11.69681897 0.02923333 2744 1518694200 2018.02.15 11:30 11.64160000 11.60980000 11.60530000 11.64280000 11.68853145 0.03582668 3747 1518696000 2018.02.15 12:00 11.60980000 11.61217000 11.59937000 11.62220000 11.68125893 0.04053300 2904 1518697800 2018.02.15 12:30 11.61222000 11.64240000 11.61150000 11.65900000 11.67755808 0.04180188 4199 1518699600 2018.02.15 13:00 11.64250000 11.66900000 11.63454000 11.67350000 11.67674303 0.04171714 3716 1518701400 2018.02.15 13:30 11.66910000 11.67300000 11.66189000 11.68850000 11.67638655 0.04128159 4371 1518703200 2018.02.15 14:00 11.67410000 11.67620000 11.65214000 11.68190000 11.67636878 0.04027135 4409 1518705000 2018.02.15 14:30 11.67529000 11.67710000 11.66010000 11.67935000 11.67643842 0.03881121 3172 1518706800 2018.02.15 15:00 11.67700000 11.67489000 11.64700000 11.68130000 11.67629095 0.03724731 4606 1518708600 2018.02.15 15:30 11.67489000 11.67200000 11.65450000 11.67930000 11.67588229 0.03572928 7600 1518710400 2018.02.15 16:00 11.67220000 11.65620000 11.65050000 11.69050000 11.67400779 0.03431906 6180 1518712200 2018.02.15 16:30 11.65620000 11.62920000 11.62560000 11.67840000 11.66974038 0.03458397 8305 1518714000 2018.02.15 17:00 11.62918000 11.61987000 11.61167000 11.67041000 11.66499082 0.03515295 7553 1518715800 2018.02.15 17:30 11.62096000 11.65319000 11.61260000 11.65319000 11.66386693 0.03185517 7550 1518717600 2018.02.15 18:00 11.65270000 11.64390000 11.62827000 11.66255000 11.66196532 0.02829595 9084 1518719400 2018.02.15 18:30 11.64429000 11.66180000 11.62159000 11.66540000 11.66194957 0.02257825 2189 1518721200 2018.02.15 19:00 11.66130000 11.67864000 11.65470000 11.69790000 11.66353914 0.02352384 3113 1518723000 2018.02.15 19:30 11.67863000 11.66982000 11.65870000 11.68431000 11.66413732 0.02375721 3447 1518724800 2018.02.15 20:00 11.66980000 11.65780000 11.64860000 11.67328000 11.66353376 0.02351561 4309 1518726600 2018.02.15 20:30 11.65780000 11.63690000 11.63580000 11.66540000 11.66099721 0.02324145 3015 1518728400 2018.02.15 21:00 11.63710000 11.62080000 11.61680000 11.63734000 11.65716891 0.02335979 2895 1518730200 2018.02.15 21:30 11.62060000 11.63076000 11.61630000 11.64510000 11.65465377 0.02127485 2285 1518732000 2018.02.15 22:00 11.63070000 11.62965000 11.62007000 11.63577000 11.65227246 0.01986338 2341 1518733800 2018.02.15 22:30 11.62967000 11.63310000 11.62436000 11.63514000 11.65044651 0.02036536 2984 1518735600 2018.02.15 23:00 11.63320000 11.62960000 11.62490000 11.63980000 11.64846113 0.02064661 1462 1518737400 2018.02.15 23:30 11.62943000 11.60980000 11.60710000 11.62943000 11.64477912 0.02194355 1730 1518739200 2018.02.16 00:00 11.61690000 11.61270000 11.61000000 11.61690000 11.64172396 0.02221703 11 1518741000 2018.02.16 00:30 11.61270000 11.61620000 11.61220000 11.61640000 11.63929311 0.02168121 45 1518742800 2018.02.16 01:00 11.61620000 11.61307000 11.61230000 11.62180000 11.63679567 0.02108613 511 1518744600 2018.02.16 01:30 11.61230000 11.61990000 11.61230000 11.62140000 11.63518656 0.01993555 2637 1518746400 2018.02.16 02:00 11.62000000 11.61990000 11.61660000 11.62190000 11.63373070 0.01966360 1303 1518748200 2018.02.16 02:30 11.61980000 11.61680000 11.60490000 11.62340000 11.63211825 0.02006232 1265 1518750000 2018.02.16 03:00 11.61680000 11.60880000 11.60750000 11.61990000 11.62989746 0.02077802 1863 1518751800 2018.02.16 03:30 11.60890000 11.61370000 11.60830000 11.62000000 11.62835485 0.02059271 1745 1518753600 2018.02.16 04:00 11.61390000 11.60170000 11.60080000 11.61870000 11.62581629 0.02139127 1779 1518755400 2018.02.16 04:30 11.60170000 11.59997000 11.59581000 11.60446000 11.62335474 0.02081139 1179 1518757200 2018.02.16 05:00 11.60003000 11.60480000 11.59831000 11.60599000 11.62158762 0.01722961 866 1518759000 2018.02.16 05:30 11.60480000 11.59920000 11.59920000 11.61080000 11.61945547 0.01407406 1529 1518760800 2018.02.16 06:00 11.59920000 11.58090000 11.57949000 11.60141000 11.61578352 0.01337947 2418 1518762600 2018.02.16 06:30 11.58100000 11.56396000 11.55908000 11.58813000 11.61084794 0.01645481 2192 1518764400 2018.02.16 07:00 11.56396000 11.57111000 11.56060000 11.58064000 11.60706338 0.01853218 1108 1518766200 2018.02.16 07:30 11.57111000 11.57407000 11.57108000 11.58115000 11.60392115 0.01930409 532 1518768000 2018.02.16 08:00 11.57407000 11.58280000 11.57380000 11.58810000 11.60190961 0.01909515 1215 1518769800 2018.02.16 08:30 11.58286000 11.59400000 11.57890000 11.60140000 11.60115632 0.01786857 1278 1518771600 2018.02.16 09:00 11.59400000 11.59200000 11.58050000 11.60083000 11.60028429 0.01677398 2334 1518773400 2018.02.16 09:30 11.59200000 11.61220000 11.58320000 11.61690000 11.60141912 0.01691518 3105 1518775200 2018.02.16 10:00 11.61220000 11.60420000 11.59654000 11.62510000 11.60168396 0.01677059 3286 1518777000 2018.02.16 10:30 11.60450000 11.58420000 11.57230000 11.61560000 11.60001882 0.01661483 2776 1518778800 2018.02.16 11:00 11.58400000 11.58999000 11.57290000 11.60130000 11.59906370 0.01634492 2509 1518780600 2018.02.16 11:30 11.58967000 11.61350000 11.58620000 11.61350000 11.60043858 0.01628224 2657 1518782400 2018.02.16 12:00 11.61350000 11.61510000 11.60236000 11.62111000 11.60183491 0.01645747 3219 1518784200 2018.02.16 12:30 11.61510000 11.64485000 11.60340000 11.64520000 11.60593158 0.02010063 3872 1518786000 2018.02.16 13:00 11.64475000 11.63500000 11.61970000 11.64980000 11.60870000 0.02219633 3387 1518787800 2018.02.16 13:30 11.63510000 11.64390000 11.62640000 11.64750000 11.61205239 0.02490887 2717 1518789600 2018.02.16 14:00 11.64410000 11.66770000 11.64380000 11.67970000 11.61735216 0.02977980 3867 1518791400 2018.02.16 14:30 11.66780000 11.65950000 11.64370000 11.67080000 11.62136624 0.03259741 3292 1518793200 2018.02.16 15:00 11.65940000 11.65729000 11.65222000 11.67010000 11.62478755 0.03475408 5664 1518795000 2018.02.16 15:30 11.65739000 11.67230000 11.65739000 11.68740000 11.62931254 0.03762687 5343 1518796800 2018.02.16 16:00 11.67220000 11.67440000 11.66200000 11.68670000 11.63360659 0.03897735 5750 1518798600 2018.02.16 16:30 11.67440000 11.63315000 11.62150000 11.67510000 11.63356310 0.03571586 8034 1518800400 2018.02.16 17:00 11.63358000 11.61788000 11.61170000 11.65750000 11.63206947 0.03263092 6035 1518802200 2018.02.16 17:30 11.61823000 11.61990000 11.60428000 11.62840000 11.63091048 0.02984204 5506 1518804000 2018.02.16 18:00 11.62010000 11.59530000 11.58950000 11.62220000 11.62751900 0.02861072 4301 1518805800 2018.02.16 18:30 11.59520000 11.61520000 11.59370000 11.62585000 11.62634576 0.02776744 2615 1518807600 2018.02.16 19:00 11.61520000 11.60565000 11.59920000 11.63795000 11.62437474 0.02727837 3903 1518809400 2018.02.16 19:30 11.60565000 11.58060000 11.57420000 11.62390000 11.62020572 0.02945248 4258 1518811200 2018.02.16 20:00 11.58015000 11.60270000 11.56238000 11.60540000 11.61853851 0.02989003 3618 1518813000 2018.02.16 20:30 11.60280000 11.63400000 11.59390000 11.64210000 11.62001103 0.02860204 3941 1518814800 2018.02.16 21:00 11.63360000 11.63960000 11.60995000 11.64510000 11.62187664 0.02744586 2349 1518816600 2018.02.16 21:30 11.63960000 11.63670000 11.63340000 11.65230000 11.62328839 0.02706750 3263 1518818400 2018.02.16 22:00 11.63680000 11.63100000 11.63049000 11.64005000 11.62402283 0.02679662 2360 1518820200 2018.02.16 22:30 11.63130000 11.63360000 11.62841000 11.64132000 11.62493494 0.02618844 3460 1518822000 2018.02.16 23:00 11.63360000 11.63060000 11.62869000 11.63566000 11.62547447 0.02597016 775 1518823800 2018.02.16 23:30 11.63080000 11.60989000 11.60709000 11.63644000 11.62399024 0.02622541 875 1518998400 2018.02.19 00:00 11.55780000 11.61457000 11.55780000 11.61457000 11.62309307 0.02459726 100 1519000200 2018.02.19 00:30 11.57070000 11.59640000 11.56790000 11.62193000 11.62055087 0.02430477 428 1519002000 2018.02.19 01:00 11.59680000 11.59970000 11.58740000 11.64310000 11.61856508 0.02356468 2914 1519003800 2018.02.19 01:30 11.59970000 11.62080000 11.59240000 11.63970000 11.61877793 0.02026781 2006 1519005600 2018.02.19 02:00 11.62080000 11.62600000 11.61380000 11.62640000 11.61946574 0.01616779 2218 1519007400 2018.02.19 02:30 11.62630000 11.63590000 11.62000000 11.63590000 11.62103091 0.01657617 1932 1519009200 2018.02.19 03:00 11.63640000 11.64573000 11.62920000 11.64737000 11.62338320 0.01792518 932 1519011000 2018.02.19 03:30 11.64530000 11.63660000 11.63580000 11.64728000 11.62464195 0.01845893 1304 1519012800 2018.02.19 04:00 11.63660000 11.63431000 11.62978000 11.64780000 11.62556271 0.01757935 1697 1519014600 2018.02.19 04:30 11.63430000 11.63349000 11.62945000 11.63879000 11.62631769 0.01766816 941 1519016400 2018.02.19 05:00 11.63384000 11.63277000 11.62945000 11.63767000 11.62693220 0.01721696 1740 1519018200 2018.02.19 05:30 11.63277000 11.63485000 11.63247000 11.63545000 11.62768628 0.01391059 466 1519020000 2018.02.19 06:00 11.63523000 11.63595000 11.63331000 11.63610000 11.62847330 0.01286994 273 1519021800 2018.02.19 06:30 11.63605000 11.64600000 11.63421000 11.64620000 11.63014251 0.01346922 481 1519023600 2018.02.19 07:00 11.64600000 11.64590000 11.64410000 11.64680000 11.63164322 0.01396173 585 1519025400 2018.02.19 07:30 11.64590000 11.66220000 11.64510000 11.66485000 11.63455339 0.01601714 2332 1519027200 2018.02.19 08:00 11.66230000 11.65850000 11.65120000 11.66680000 11.63683402 0.01740288 2762 1519029000 2018.02.19 08:30 11.65840000 11.65158000 11.65103000 11.66210000 11.63823840 0.01808620 1325 1519030800 2018.02.19 09:00 11.65158000 11.67830000 11.63843000 11.68210000 11.64205379 0.02106947 3273 1519032600 2018.02.19 09:30 11.67830000 11.65590000 11.64550000 11.67830000 11.64337248 0.02039931 3120 1519034400 2018.02.19 10:00 11.65590000 11.66400000 11.65180000 11.67500000 11.64533700 0.02034805 3476 1519036200 2018.02.19 10:30 11.66420000 11.66300000 11.65770000 11.67660000 11.64701919 0.01789816 2944 1519038000 2018.02.19 11:00 11.66330000 11.65590000 11.65070000 11.68560000 11.64786498 0.01466179 3481 1519039800 2018.02.19 11:30 11.65590000 11.64820000 11.63762000 11.65610000 11.64789689 0.01335620 2386 1519041600 2018.02.19 12:00 11.64771000 11.64990000 11.64420000 11.66780000 11.64808766 0.01242741 2276 1519043400 2018.02.19 12:30 11.64995000 11.63480000 11.60840000 11.65060000 11.64682217 0.01257850 2629 1519045200 2018.02.19 13:00 11.63480000 11.65290000 11.63410000 11.65950000 11.64740101 0.01257403 1687 1519047000 2018.02.19 13:30 11.65310000 11.65350000 11.63810000 11.65590000 11.64798187 0.01232553 2090 1519048800 2018.02.19 14:00 11.65340000 11.65410000 11.64120000 11.66060000 11.64856455 0.01190580 2258 1519050600 2018.02.19 14:30 11.65420000 11.65684000 11.64670000 11.66585000 11.64935269 0.01137554 2977 1519052400 2018.02.19 15:00 11.65674000 11.65230000 11.64420000 11.66290000 11.64963338 0.01068973 2931 1519054200 2018.02.19 15:30 11.65230000 11.66430000 11.64220000 11.66655000 11.65103020 0.01016278 4015 1519056000 2018.02.19 16:00 11.66435000 11.67270000 11.65720000 11.67911000 11.65309399 0.00994823 3580 1519057800 2018.02.19 16:30 11.67260000 11.68690000 11.67260000 11.70490000 11.65631361 0.01148105 3627 1519059600 2018.02.19 17:00 11.68700000 11.67610000 11.67040000 11.69370000 11.65819803 0.01171101 3844 1519061400 2018.02.19 17:30 11.67610000 11.68470000 11.67400000 11.68780000 11.66072203 0.01284910 4086 1519063200 2018.02.19 18:00 11.68480000 11.67750000 11.67410000 11.69774000 11.66231993 0.01335844 3453 1519065000 2018.02.19 18:30 11.67750000 11.67740000 11.66800000 11.68484000 11.66375613 0.01357459 1490 1519066800 2018.02.19 19:00 11.67740000 11.66470000 11.66410000 11.68260000 11.66384602 0.01319132 849 1519068600 2018.02.19 19:30 11.66470000 11.67270000 11.66150000 11.68112000 11.66468926 0.01329307 1997 1519070400 2018.02.19 20:00 11.67190000 11.67199000 11.67110000 11.68003000 11.66538456 0.01347050 524 1519072200 2018.02.19 20:30 11.67200000 11.66920000 11.65730000 11.67700000 11.66574794 0.01353361 1361 1519074000 2018.02.19 21:00 11.66920000 11.66078000 11.65490000 11.67434000 11.66527480 0.01334859 2387 1519075800 2018.02.19 21:30 11.66090000 11.66058000 11.65930000 11.67189000 11.66482768 0.01282148 2879 1519077600 2018.02.19 22:00 11.66073000 11.66560000 11.65730000 11.66958000 11.66490123 0.01237691 2402 1519079400 2018.02.19 22:30 11.66627000 11.67055000 11.66272000 11.67388000 11.66543921 0.01035486 1780 1519081200 2018.02.19 23:00 11.66931000 11.66450000 11.66430000 11.67340000 11.66534976 0.00999222 607 1519083000 2018.02.19 23:30 11.66450000 11.66780000 11.65760000 11.66780000 11.66558312 0.00957492 356 1519084800 2018.02.20 00:00 11.66090000 11.67120000 11.65420000 11.67330000 11.66611806 0.00910208 57 1519086600 2018.02.20 00:30 11.67107000 11.66615000 11.66430000 11.67107000 11.66612110 0.00886120 168 1519088400 2018.02.20 01:00 11.66625000 11.66730000 11.66430000 11.67429000 11.66623338 0.00824856 1139 1519090200 2018.02.20 01:30 11.66757000 11.67304000 11.66620000 11.67659000 11.66688163 0.00801988 1148 1519092000 2018.02.20 02:00 11.67304000 11.66891000 11.66635000 11.67405000 11.66707481 0.00783097 2073 1519093800 2018.02.20 02:30 11.66930000 11.67067000 11.66240000 11.67168000 11.66741720 0.00635497 270 1519095600 2018.02.20 03:00 11.67067000 11.69646000 11.66310000 11.69975000 11.67018319 0.00813280 3086 1519097400 2018.02.20 03:30 11.69659000 11.69501000 11.69489000 11.70532000 11.67254764 0.00923609 346 1519099200 2018.02.20 04:00 11.69516000 11.69517000 11.69160000 11.70398000 11.67470215 0.01070408 2980 1519101000 2018.02.20 04:30 11.69551000 11.69347000 11.69317000 11.69987000 11.67648957 0.01183519 2090 1519102800 2018.02.20 05:00 11.69347000 11.69117000 11.69069000 11.69891000 11.67788770 0.01229232 1058 1519104600 2018.02.20 05:30 11.69117000 11.69256000 11.69113000 11.69934000 11.67928507 0.01299424 1737 1519106400 2018.02.20 06:00 11.69256000 11.68824000 11.68752000 11.69470000 11.68013792 0.01325958 728 1519108200 2018.02.20 06:30 11.68822000 11.68450000 11.68386000 11.68823000 11.68055335 0.01316867 726 1519110000 2018.02.20 07:00 11.68478000 11.68288000 11.68255000 11.68873000 11.68077494 0.01245746 607 1519111800 2018.02.20 07:30 11.68288000 11.69816000 11.68288000 11.70085000 11.68243066 0.01243636 993 1519113600 2018.02.20 08:00 11.69816000 11.72158000 11.69633000 11.72170000 11.68615917 0.01506794 1849 1519115400 2018.02.20 08:30 11.72158000 11.71661000 11.69670000 11.72191000 11.68905925 0.01657699 1908 1519117200 2018.02.20 09:00 11.71661000 11.72220000 11.71510000 11.73600000 11.69221551 0.01775474 2933 1519119000 2018.02.20 09:30 11.72230000 11.73600000 11.72020000 11.74790000 11.69638546 0.02010226 3352 1519120800 2018.02.20 10:00 11.73560000 11.71370000 11.71270000 11.74010000 11.69803446 0.01997467 3652 1519122600 2018.02.20 10:30 11.71370000 11.73120000 11.71370000 11.73760000 11.70119309 0.02049477 3794 1519124400 2018.02.20 11:00 11.73120000 11.74740000 11.72730000 11.75302000 11.70559375 0.02215600 3465 1519126200 2018.02.20 11:30 11.74750000 11.72480000 11.72059000 11.74780000 11.70742291 0.02161537 3903 1519128000 2018.02.20 12:00 11.72450000 11.74410000 11.72280000 11.74670000 11.71091597 0.02175832 4571 1519129800 2018.02.20 12:30 11.74390000 11.74690000 11.74000000 11.75160000 11.71434302 0.02162466 2066 1519131600 2018.02.20 13:00 11.74690000 11.76330000 11.74670000 11.76645000 11.71900559 0.02433599 3594 1519133400 2018.02.20 13:30 11.76340000 11.74990000 11.74860000 11.76630000 11.72194791 0.02510983 2240 1519135200 2018.02.20 14:00 11.75000000 11.75240000 11.73960000 11.75797000 11.72484811 0.02569858 2232 1519137000 2018.02.20 14:30 11.75230000 11.74530000 11.74270000 11.77080000 11.72679591 0.02538657 3033 1519138800 2018.02.20 15:00 11.74520000 11.74850000 11.73620000 11.75710000 11.72886297 0.02478212 3856 1519140600 2018.02.20 15:30 11.74850000 11.75246000 11.74050000 11.76424000 11.73111030 0.02414026 5930 1519142400 2018.02.20 16:00 11.75245000 11.72750000 11.71600000 11.75308000 11.73076647 0.02216277 6131 1519144200 2018.02.20 16:30 11.72740000 11.75402000 11.71850000 11.75420000 11.73298109 0.02005042 6333 1519146000 2018.02.20 17:00 11.75402000 11.74340000 11.72735000 11.75970000 11.73397336 0.01658331 5728 1519147800 2018.02.20 17:30 11.74410000 11.74740000 11.73355000 11.74990000 11.73525209 0.01440699 5057 1519149600 2018.02.20 18:00 11.74710000 11.73990000 11.73760000 11.75290000 11.73569475 0.01396346 5193 1519151400 2018.02.20 18:30 11.73995000 11.73000000 11.72780000 11.74130000 11.73515239 0.01358152 3445 1519153200 2018.02.20 19:00 11.73000000 11.73470000 11.71976000 11.74404000 11.73510931 0.01329064 2226 1519155000 2018.02.20 19:30 11.73470000 11.74630000 11.73470000 11.75405000 11.73617509 0.01299892 1635 1519156800 2018.02.20 20:00 11.74640000 11.74750000 11.74400000 11.75520000 11.73725365 0.01160767 1937 1519158600 2018.02.20 20:30 11.74760000 11.72170000 11.72140000 11.74910000 11.73577235 0.01285799 1531 1519160400 2018.02.20 21:00 11.72170000 11.73100000 11.71890000 11.73335000 11.73531784 0.01288711 2022 1519162200 2018.02.20 21:30 11.73110000 11.73260000 11.72920000 11.73590000 11.73505900 0.01284253 1092 1519164000 2018.02.20 22:00 11.73240000 11.74109000 11.72911000 11.74220000 11.73563338 0.01241399 1250 1519165800 2018.02.20 22:30 11.74109000 11.72950000 11.72590000 11.74200000 11.73504925 0.01254316 3270 1519167600 2018.02.20 23:00 11.72960000 11.72980000 11.72359000 11.73000000 11.73454932 0.01114683 635 1519169400 2018.02.20 23:30 11.72860000 11.73030000 11.72560000 11.73240000 11.73414462 0.01083310 715 1519171200 2018.02.21 00:00 11.73010000 11.72690000 11.71020000 11.73010000 11.73345466 0.01044531 36 1519173000 2018.02.21 00:30 11.72680000 11.72700000 11.72680000 11.72700000 11.73283993 0.01044056 13 1519174800 2018.02.21 01:00 11.72700000 11.73595000 11.72247000 11.73920000 11.73313613 0.00975580 1371 1519176600 2018.02.21 01:30 11.73564000 11.72710000 11.72221000 11.74090000 11.73256126 0.00900059 1500 1519178400 2018.02.21 02:00 11.72720000 11.73074000 11.72620000 11.73552000 11.73238780 0.00899397 2202 1519180200 2018.02.21 02:30 11.73081000 11.73130000 11.71960000 11.74081000 11.73228420 0.00761190 2867 1519182000 2018.02.21 03:00 11.73120000 11.73643000 11.72920000 11.74331000 11.73267904 0.00717869 3216 1519183800 2018.02.21 03:30 11.73632000 11.74090000 11.73232000 11.74249000 11.73346199 0.00658402 1614 1519185600 2018.02.21 04:00 11.74100000 11.74378000 11.72900000 11.74419000 11.73444466 0.00685856 2693 1519187400 2018.02.21 04:30 11.74378000 11.75620000 11.72970000 11.75660000 11.73651660 0.00845842 2625 1519189200 2018.02.21 05:00 11.75630000 11.75900000 11.74570000 11.76148000 11.73865787 0.01011744 1084 1519191000 2018.02.21 05:30 11.75860000 11.76416000 11.75840000 11.77054000 11.74108665 0.01204973 345 1519192800 2018.02.21 06:00 11.76416000 11.76504000 11.76313000 11.76668000 11.74336792 0.01382038 451 1519194600 2018.02.21 06:30 11.76504000 11.76595000 11.76442000 11.76984000 11.74551859 0.01452990 272 1519196400 2018.02.21 07:00 11.76595000 11.76838000 11.76481000 11.77048000 11.74769587 0.01569432 739 1519198200 2018.02.21 07:30 11.76838000 11.77153000 11.76507000 11.78083000 11.74996579 0.01688234 1185 1519200000 2018.02.21 08:00 11.77152000 11.76030000 11.75568000 11.77337000 11.75095000 0.01723752 1018 1519201800 2018.02.21 08:30 11.76030000 11.74930000 11.74350000 11.76350000 11.75079285 0.01651463 1297 1519203600 2018.02.21 09:00 11.74690000 11.75340000 11.72410000 11.75630000 11.75104115 0.01590259 3118 1519205400 2018.02.21 09:30 11.75330000 11.73090000 11.72000000 11.76090000 11.74912295 0.01551319 2908 1519207200 2018.02.21 10:00 11.73220000 11.70300000 11.69420000 11.74200000 11.74473029 0.01772991 3858 1519209000 2018.02.21 10:30 11.70300000 11.69849000 11.69419000 11.71770000 11.74032645 0.02058446 2766 1519210800 2018.02.21 11:00 11.69849000 11.73139000 11.69750000 11.73470000 11.73947536 0.02084114 4227 1519212600 2018.02.21 11:30 11.73149000 11.73830000 11.72800000 11.74000000 11.73936342 0.02068810 3336 1519214400 2018.02.21 12:00 11.73820000 11.75315000 11.73532000 11.75570000 11.74067643 0.02044409 2442 1519216200 2018.02.21 12:30 11.75315000 11.74070000 11.73822000 11.75480000 11.74067867 0.02033565 1923 1519218000 2018.02.21 13:00 11.74060000 11.73640000 11.73221000 11.75580000 11.74027118 0.02045661 1987 1519219800 2018.02.21 13:30 11.73580000 11.71840000 11.71040000 11.73770000 11.73818821 0.02163395 1926 1519221600 2018.02.21 14:00 11.71840000 11.64720000 11.62550000 11.72770000 11.72952267 0.03156890 4530 1519223400 2018.02.21 14:30 11.64720000 11.66720000 11.63730000 11.67670000 11.72358717 0.03561797 3213 1519225200 2018.02.21 15:00 11.66710000 11.63508000 11.63190000 11.67170000 11.71515792 0.04213451 4190 1519227000 2018.02.21 15:30 11.63510000 11.63469000 11.61980000 11.64712000 11.70749431 0.04652616 3660 1519228800 2018.02.21 16:00 11.63469000 11.63669000 11.61910000 11.64009000 11.70075104 0.04923154 6370 1519230600 2018.02.21 16:30 11.63649000 11.63920000 11.62769000 11.65130000 11.69488904 0.05051193 7556 1519232400 2018.02.21 17:00 11.63986000 11.64610000 11.63450000 11.64931000 11.69024246 0.05011979 6323 1519234200 2018.02.21 17:30 11.64610000 11.63790000 11.63180000 11.65470000 11.68525747 0.04919033 5345 1519236000 2018.02.21 18:00 11.63790000 11.65556000 11.62942000 11.66359000 11.68242914 0.04724454 4407 1519237800 2018.02.21 18:30 11.65556000 11.63750000 11.63610000 11.66010000 11.67815017 0.04655485 3280 1519239600 2018.02.21 19:00 11.63740000 11.63450000 11.62777000 11.64440000 11.67399301 0.04496051 3639 1519241400 2018.02.21 19:30 11.63450000 11.62052000 11.61330000 11.63612000 11.66890034 0.04521928 2776 1519243200 2018.02.21 20:00 11.62055000 11.62508000 11.61953000 11.62867000 11.66472698 0.04608102 1471 1519245000 2018.02.21 20:30 11.62497000 11.62680000 11.61729000 11.64883000 11.66111488 0.04664687 2591 1519246800 2018.02.21 21:00 11.62700000 11.61210000 11.57911000 11.63050000 11.65644680 0.04561373 6686 1519248600 2018.02.21 21:30 11.61549000 11.64520000 11.61017000 11.65150000 11.65537568 0.04189677 5560 1519250400 2018.02.21 22:00 11.64520000 11.66600000 11.64500000 11.67810000 11.65638752 0.03589622 7252 1519252200 2018.02.21 22:30 11.66600000 11.66850000 11.66318000 11.67507000 11.65754109 0.03094502 4072 1519254000 2018.02.21 23:00 11.66840000 11.66519000 11.66310000 11.68523000 11.65826955 0.02582578 1947 1519255800 2018.02.21 23:30 11.66519000 11.65760000 11.65680000 11.67682000 11.65820579 0.02200586 1227 1519257600 2018.02.22 00:00 11.65750000 11.67180000 11.65670000 11.67220000 11.65950047 0.02292349 46 1519259400 2018.02.22 00:30 11.67090000 11.67650000 11.66290000 11.67690000 11.66111948 0.02424372 90 1519261200 2018.02.22 01:00 11.67590000 11.67260000 11.66941000 11.67630000 11.66221286 0.02436405 576 1519263000 2018.02.22 01:30 11.67240000 11.67357000 11.67210000 11.67764000 11.66329449 0.02435432 123 1519264800 2018.02.22 02:00 11.67362000 11.67370000 11.67300000 11.67669000 11.66428549 0.02428790 289 1519266600 2018.02.22 02:30 11.67380000 11.67785000 11.66934000 11.67968000 11.66557735 0.02450425 335 1519268400 2018.02.22 03:00 11.67667000 11.68001000 11.66920000 11.68070000 11.66695189 0.02501660 628 1519270200 2018.02.22 03:30 11.68005000 11.67202000 11.66893000 11.68138000 11.66743457 0.02441468 1031 1519272000 2018.02.22 04:00 11.67202000 11.67914000 11.67155000 11.68068000 11.66854937 0.02491608 422 1519273800 2018.02.22 04:30 11.67899000 11.68280000 11.67897000 11.68290000 11.66990657 0.02470473 683 1519275600 2018.02.22 05:00 11.68280000 11.68140000 11.67720000 11.68409000 11.67100118 0.02395885 2020 1519277400 2018.02.22 05:30 11.68150000 11.68500000 11.68080000 11.69835000 11.67233440 0.02179768 2666 1519279200 2018.02.22 06:00 11.68470000 11.68560000 11.68120000 11.69690000 11.67359779 0.01963856 1051 1519281000 2018.02.22 06:30 11.68570000 11.67840000 11.67350000 11.69310000 11.67405515 0.01675103 2756 1519282800 2018.02.22 07:00 11.67850000 11.67450000 11.66780000 11.68190000 11.67409751 0.00942044 1147 1519284600 2018.02.22 07:30 11.67450000 11.65575000 11.65290000 11.67450000 11.67235013 0.00813473 842 1519286400 2018.02.22 08:00 11.65598000 11.66030000 11.65154000 11.66187000 11.67120250 0.00869656 585 1519288200 2018.02.22 08:30 11.66000000 11.67860000 11.65980000 11.68313000 11.67190702 0.00862505 1014 1519290000 2018.02.22 09:00 11.67820000 11.69490000 11.67420000 11.70000000 11.67409683 0.00933714 2842 1519291800 2018.02.22 09:30 11.69500000 11.71420000 11.68790000 11.71420000 11.67791618 0.01163875 2372 1519293600 2018.02.22 10:00 11.71430000 11.71441000 11.71260000 11.73760000 11.68139178 0.01392353 3707 1519295400 2018.02.22 10:30 11.71441000 11.72820000 11.69410000 11.73530000 11.68584971 0.01750537 3571 1519297200 2018.02.22 11:00 11.72770000 11.72489000 11.72210000 11.73603000 11.68956783 0.01970645 3811 1519299000 2018.02.22 11:30 11.72479000 11.69630000 11.69229000 11.72820000 11.69020899 0.01953581 3440 1519300800 2018.02.22 12:00 11.69630000 11.67412000 11.66976000 11.70200000 11.68867671 0.01931917 2871 1519302600 2018.02.22 12:30 11.67423000 11.70270000 11.66560000 11.70550000 11.69001226 0.01950283 2837 1519304400 2018.02.22 13:00 11.70260000 11.70673000 11.69340000 11.72043000 11.69160442 0.01983696 2361 1519306200 2018.02.22 13:30 11.70678000 11.69213000 11.68990000 11.70685000 11.69165448 0.01935082 2026 1519308000 2018.02.22 14:00 11.69308000 11.70320000 11.69308000 11.72763000 11.69275405 0.01934898 1988 1519309800 2018.02.22 14:30 11.70320000 11.73020000 11.69496000 11.73410000 11.69632033 0.02104340 4777 1519311600 2018.02.22 15:00 11.73010000 11.70309000 11.70280000 11.73360000 11.69696506 0.02087812 3469 1519313400 2018.02.22 15:30 11.70475000 11.65900000 11.65710000 11.71319000 11.69334934 0.02216826 5467 1519315200 2018.02.22 16:00 11.65900000 11.65190000 11.65020000 11.68070000 11.68940179 0.02409670 5788 1519317000 2018.02.22 16:30 11.65160000 11.65660000 11.63539000 11.66690000 11.68627781 0.02546918 6555 1519318800 2018.02.22 17:00 11.65660000 11.63885000 11.63144000 11.66074000 11.68176087 0.02831871 5702 1519320600 2018.02.22 17:30 11.63880000 11.65520000 11.63410000 11.66100000 11.67923127 0.02911726 5697 1519322400 2018.02.22 18:00 11.65520000 11.65720000 11.64490000 11.66480000 11.67713305 0.03000113 5354 1519324200 2018.02.22 18:30 11.65730000 11.67370000 11.65590000 11.67623000 11.67680609 0.03013861 4176 1519326000 2018.02.22 19:00 11.67370000 11.67463000 11.65912000 11.68726000 11.67659885 0.02994710 5804 1519327800 2018.02.22 19:30 11.67478000 11.66850000 11.66470000 11.68330000 11.67582753 0.02904930 3168 1519329600 2018.02.22 20:00 11.66850000 11.67290000 11.66740000 11.68119000 11.67554872 0.02782475 4047 1519331400 2018.02.22 20:30 11.67290000 11.68067000 11.67280000 11.68910000 11.67603646 0.02513401 4376 1519333200 2018.02.22 21:00 11.68078000 11.67120000 11.67100000 11.68329000 11.67557584 0.02271523 2498 1519335000 2018.02.22 21:30 11.67120000 11.67890000 11.66290000 11.68120000 11.67589243 0.02222378 1922 1519336800 2018.02.22 22:00 11.67879000 11.68058000 11.67076000 11.68080000 11.67633886 0.02220924 2553 1519338600 2018.02.22 22:30 11.68033000 11.66530000 11.66380000 11.68201000 11.67528754 0.02156481 4548 1519340400 2018.02.22 23:00 11.66540000 11.66413000 11.65770000 11.67044000 11.67422492 0.02049394 1226 1519342200 2018.02.22 23:30 11.66413000 11.64650000 11.64310000 11.66838000 11.67158445 0.02087059 1485 1519344000 2018.02.23 00:00 11.65020000 11.66510000 11.63635000 11.66510000 11.67096688 0.01964103 57 1519345800 2018.02.23 00:30 11.66500000 11.65250000 11.65150000 11.66500000 11.66920813 0.01457364 91 1519347600 2018.02.23 01:00 11.65210000 11.65380000 11.64333000 11.65940000 11.66774069 0.01232260 1808 1519349400 2018.02.23 01:30 11.65390000 11.66730000 11.64490000 11.66790000 11.66769872 0.01215339 1133 1519351200 2018.02.23 02:00 11.66740000 11.66219000 11.65650000 11.66950000 11.66717408 0.01155154 1771 1519353000 2018.02.23 02:30 11.66204000 11.66423000 11.65597000 11.66566000 11.66689369 0.01126742 919 1519354800 2018.02.23 03:00 11.66416000 11.65839000 11.65039000 11.66480000 11.66608382 0.00948066 3131 1519356600 2018.02.23 03:30 11.65839000 11.65230000 11.64840000 11.66383000 11.66477107 0.00967744 2535 1519358400 2018.02.23 04:00 11.65230000 11.65530000 11.64570000 11.66280000 11.66386907 0.00986057 4543 1519360200 2018.02.23 04:30 11.65540000 11.66360000 11.64790000 11.66544000 11.66384344 0.00961539 1397 1519362000 2018.02.23 05:00 11.66373000 11.67280000 11.66264000 11.67490000 11.66469645 0.00947252 1207 1519363800 2018.02.23 05:30 11.67260000 11.67230000 11.66821000 11.67380000 11.66542059 0.00959070 558 1519365600 2018.02.23 06:00 11.67260000 11.67730000 11.67210000 11.67860000 11.66655197 0.00989825 233 1519367400 2018.02.23 06:30 11.67730000 11.68560000 11.67536000 11.68710000 11.66836606 0.01064810 629 1519369200 2018.02.23 07:00 11.68540000 11.68480000 11.68260000 11.68790000 11.66993120 0.01165689 1559 1519371000 2018.02.23 07:30 11.68475000 11.67950000 11.67050000 11.68550000 11.67084252 0.01200475 1128 1519372800 2018.02.23 08:00 11.67940000 11.67620000 11.66730000 11.67990000 11.67135275 0.01208529 1317 1519374600 2018.02.23 08:30 11.67630000 11.68688000 11.67590000 11.69095000 11.67283154 0.01308553 2367 1519376400 2018.02.23 09:00 11.68666000 11.68254000 11.68140000 11.69190000 11.67375615 0.01349177 2180 1519378200 2018.02.23 09:30 11.68270000 11.65250000 11.65250000 11.68820000 11.67173176 0.01221906 2410 1519380000 2018.02.23 10:00 11.65240000 11.64340000 11.62090000 11.66405000 11.66903349 0.01303503 4188 1519381800 2018.02.23 10:30 11.64340000 11.58662000 11.58340000 11.64380000 11.66118459 0.02182913 1665 1519383600 2018.02.23 11:00 11.58601000 11.59680000 11.57610000 11.60715000 11.65505272 0.02677174 2800 1519385400 2018.02.23 11:30 11.59680000 11.59000000 11.58570000 11.59930000 11.64885723 0.03139022 2188 1519387200 2018.02.23 12:00 11.58994000 11.59345000 11.58973000 11.60890000 11.64358035 0.03477326 1730 1519389000 2018.02.23 12:30 11.59388000 11.60480000 11.58185000 11.60660000 11.63988698 0.03646486 2644 1519390800 2018.02.23 13:00 11.60480000 11.60680000 11.59514000 11.61580000 11.63673584 0.03780827 2448 1519392600 2018.02.23 13:30 11.60660000 11.60000000 11.59720000 11.60830000 11.63323719 0.03948179 1287 1519394400 2018.02.23 14:00 11.60000000 11.57710000 11.56711000 11.60230000 11.62789079 0.04255088 3585 1519396200 2018.02.23 14:30 11.57730000 11.57420000 11.55920000 11.57990000 11.62277738 0.04485639 2575 1519398000 2018.02.23 15:00 11.57410000 11.56629000 11.56120000 11.57410000 11.61739763 0.04661680 2718 1519399800 2018.02.23 15:30 11.56629000 11.54140000 11.54140000 11.56970000 11.61015976 0.04978056 3985 1519401600 2018.02.23 16:00 11.54140000 11.56870000 11.53949000 11.57630000 11.60621121 0.04930521 3429 1519403400 2018.02.23 16:30 11.56860000 11.57530000 11.56410000 11.58630000 11.60326729 0.04712026 7393 1519405200 2018.02.23 17:00 11.57540000 11.58200000 11.57390000 11.60074000 11.60124183 0.04403166 4432 1519407000 2018.02.23 17:30 11.58190000 11.57380000 11.56235000 11.58370000 11.59862832 0.04112361 3575 1519408800 2018.02.23 18:00 11.57390000 11.55865000 11.55116000 11.58395000 11.59482086 0.03847567 6294 1519410600 2018.02.23 18:30 11.55865000 11.54889000 11.54497000 11.56014000 11.59044650 0.03390044 4723 1519412400 2018.02.23 19:00 11.54930000 11.56230000 11.54650000 11.57250000 11.58776588 0.02726867 2925 1519414200 2018.02.23 19:30 11.56220000 11.57070000 11.55640000 11.57730000 11.58614056 0.02301000 3339 1519416000 2018.02.23 20:00 11.57070000 11.57050000 11.55795000 11.58148000 11.58465098 0.01881445 3993 1519417800 2018.02.23 20:30 11.57050000 11.56010000 11.55820000 11.57923000 11.58231279 0.01869105 3272 1519419600 2018.02.23 21:00 11.56010000 11.54780000 11.54520000 11.56200000 11.57902586 0.01876703 1974 1519421400 2018.02.23 21:30 11.54780000 11.55400000 11.54750000 11.55820000 11.57664244 0.01867931 2012 1519423200 2018.02.23 22:00 11.55390000 11.54600000 11.54475000 11.55450000 11.57372412 0.01866476 2496 1519425000 2018.02.23 22:30 11.54600000 11.55410000 11.54459000 11.56018000 11.57185515 0.01724661 3464 1519426800 2018.02.23 23:00 11.55410000 11.54494000 11.54359000 11.55520000 11.56929180 0.01542989 1330 1519428600 2018.02.23 23:30 11.54494000 11.53850000 11.53850000 11.54700000 11.56635925 0.01403279 1150 1519603200 2018.02.26 00:00 11.54260000 11.56690000 11.54260000 11.56690000 11.56641075 0.01384908 30 1519605000 2018.02.26 00:30 11.56699000 11.57850000 11.56699000 11.58100000 11.56756211 0.01452859 40 1519606800 2018.02.26 01:00 11.57730000 11.57230000 11.57200000 11.57730000 11.56801334 0.01478024 176 1519608600 2018.02.26 01:30 11.57230000 11.56970000 11.55100000 11.57270000 11.56817397 0.01360451 491 1519610400 2018.02.26 02:00 11.56970000 11.57188000 11.56720000 11.57620000 11.56852693 0.01378392 760 1519612200 2018.02.26 02:30 11.57188000 11.57110000 11.56890000 11.57480000 11.56877198 0.01382850 265 1519614000 2018.02.26 03:00 11.57110000 11.56420000 11.56247000 11.57110000 11.56833655 0.01331002 722 1519615800 2018.02.26 03:30 11.56430000 11.55030000 11.54650000 11.56450000 11.56661879 0.01290247 2596 1519617600 2018.02.26 04:00 11.55040000 11.54046000 11.53940000 11.55040000 11.56412747 0.01290533 1629 1519619400 2018.02.26 04:30 11.54046000 11.53090000 11.52980000 11.54075000 11.56096295 0.01352828 2114 1519621200 2018.02.26 05:00 11.53080000 11.53190000 11.52810000 11.53610000 11.55819505 0.01447190 2179 1519623000 2018.02.26 05:30 11.53200000 11.54680000 11.52999000 11.54800000 11.55710981 0.01426651 1862 1519624800 2018.02.26 06:00 11.54670000 11.54990000 11.54568000 11.55350000 11.55642316 0.01393105 1153 1519626600 2018.02.26 06:30 11.55000000 11.54460000 11.54382000 11.55040000 11.55529715 0.01398609 682 1519628400 2018.02.26 07:00 11.54480000 11.53160000 11.52990000 11.54543000 11.55304027 0.01467250 749 1519630200 2018.02.26 07:30 11.53180000 11.51970000 11.51760000 11.53200000 11.54986501 0.01641035 1142 1519632000 2018.02.26 08:00 11.52010000 11.52550000 11.50740000 11.52683000 11.54754453 0.01746778 7180 1519633800 2018.02.26 08:30 11.52540000 11.51350000 11.51230000 11.52760000 11.54430220 0.01937585 2939 1519635600 2018.02.26 09:00 11.51350000 11.51582000 11.50666000 11.52820000 11.54158961 0.02088894 7910 1519637400 2018.02.26 09:30 11.51600000 11.53120000 11.50760000 11.54240000 11.54060012 0.02125192 3414 1519639200 2018.02.26 10:00 11.53120000 11.55570000 11.51104000 11.55830000 11.54203820 0.02038715 5684 1519641000 2018.02.26 10:30 11.55600000 11.56450000 11.55480000 11.57260000 11.54417742 0.01913008 3364 1519642800 2018.02.26 11:00 11.56490000 11.56440000 11.55710000 11.57560000 11.54610338 0.01867151 3139 1519644600 2018.02.26 11:30 11.56440000 11.55003000 11.54060000 11.57230000 11.54647735 0.01798594 3083 1519646400 2018.02.26 12:00 11.54988000 11.55700000 11.54660000 11.56040000 11.54747950 0.01745935 1971 1519648200 2018.02.26 12:30 11.55700000 11.55530000 11.55340000 11.56400000 11.54822431 0.01698414 1267 1519650000 2018.02.26 13:00 11.55520000 11.57200000 11.55370000 11.57270000 11.55048866 0.01829655 1713 1519651800 2018.02.26 13:30 11.57210000 11.57875000 11.57083000 11.58200000 11.55318022 0.02042031 1318 1519653600 2018.02.26 14:00 11.57875000 11.59090000 11.57872000 11.59260000 11.55677258 0.02325809 1727 1519655400 2018.02.26 14:30 11.59100000 11.58990000 11.58330000 11.59240000 11.55992757 0.02486966 1335 1519657200 2018.02.26 15:00 11.58980000 11.58030000 11.57880000 11.59540000 11.56186780 0.02519932 3628 1519659000 2018.02.26 15:30 11.58030000 11.59080000 11.57260000 11.59305000 11.56462325 0.02675954 3615 1519660800 2018.02.26 16:00 11.59080000 11.59560000 11.57770000 11.59605000 11.56757342 0.02847281 3470 1519662600 2018.02.26 16:30 11.59560000 11.59190000 11.58217000 11.60130000 11.56989023 0.02933074 5346 1519664400 2018.02.26 17:00 11.59200000 11.61290000 11.58839000 11.62240000 11.57398640 0.03089441 5334 1519666200 2018.02.26 17:30 11.61220000 11.63560000 11.61180000 11.64060000 11.57985436 0.03308788 4536 1519668000 2018.02.26 18:00 11.63570000 11.61190000 11.60832000 11.64670000 11.58290633 0.03240675 4754 1519669800 2018.02.26 18:30 11.61200000 11.61710000 11.60720000 11.62410000 11.58616287 0.03016347 2898 1519671600 2018.02.26 19:00 11.61710000 11.60665000 11.60560000 11.62010000 11.58811402 0.02647720 2533 1519673400 2018.02.26 19:30 11.60680000 11.57530000 11.55110000 11.60680000 11.58689364 0.02325418 3799 1519675200 2018.02.26 20:00 11.57520000 11.56450000 11.55686000 11.57530000 11.58476091 0.02268890 2878 1519677000 2018.02.26 20:30 11.56445000 11.55250000 11.53750000 11.56690000 11.58168845 0.02356182 3417 1519678800 2018.02.26 21:00 11.55250000 11.52390000 11.52280000 11.55321000 11.57618478 0.02734906 3770 1519680600 2018.02.26 21:30 11.52370000 11.53885000 11.51550000 11.54980000 11.57262909 0.02894902 2436 1519682400 2018.02.26 22:00 11.53885000 11.54230000 11.53590000 11.55410000 11.56974061 0.03050466 3022 1519684200 2018.02.26 22:30 11.54250000 11.56359000 11.54110000 11.56490000 11.56915483 0.03060107 3717 1519686000 2018.02.26 23:00 11.56374000 11.55690000 11.55510000 11.56420000 11.56798771 0.03118587 737 1519687800 2018.02.26 23:30 11.55540000 11.55690000 11.55270000 11.55700000 11.56693173 0.03161040 453 1519689600 2018.02.27 00:00 11.55470000 11.55600000 11.54260000 11.55600000 11.56589062 0.03163783 31 1519691400 2018.02.27 00:30 11.55600000 11.55440000 11.55440000 11.55610000 11.56479627 0.03166889 29 1519693200 2018.02.27 01:00 11.55440000 11.55870000 11.55351000 11.56801000 11.56421568 0.03170662 4200 1519695000 2018.02.27 01:30 11.55870000 11.56980000 11.55800000 11.57080000 11.56474752 0.03100204 2848 1519696800 2018.02.27 02:00 11.57010000 11.56580000 11.56009000 11.57050000 11.56484775 0.03019916 3464 1519698600 2018.02.27 02:30 11.56590000 11.56060000 11.55420000 11.57299000 11.56444320 0.02969194 3237 1519700400 2018.02.27 03:00 11.56030000 11.56130000 11.55504000 11.56230000 11.56414385 0.02770014 2829 1519702200 2018.02.27 03:30 11.56130000 11.55720000 11.55210000 11.56310000 11.56348253 0.02270672 4080 1519704000 2018.02.27 04:00 11.55730000 11.56430000 11.55530000 11.56510000 11.56356039 0.01996501 2861 1519705800 2018.02.27 04:30 11.56420000 11.56830000 11.56310000 11.56950000 11.56401178 0.01612198 1575 1519707600 2018.02.27 05:00 11.56830000 11.58568000 11.56790000 11.59030000 11.56607542 0.01476796 2020 1519709400 2018.02.27 05:30 11.58568000 11.56900000 11.56280000 11.58605000 11.56635395 0.01478340 3078 1519711200 2018.02.27 06:00 11.56860000 11.55790000 11.55420000 11.57010000 11.56554881 0.01447280 1413 1519713000 2018.02.27 06:30 11.55790000 11.56420000 11.55650000 11.56620000 11.56542035 0.01411797 3301 1519714800 2018.02.27 07:00 11.56380000 11.57008000 11.55870000 11.57604000 11.56586413 0.01087411 3060 1519716600 2018.02.27 07:30 11.57008000 11.57120000 11.56170000 11.57373000 11.56637231 0.00930850 1092 1519718400 2018.02.27 08:00 11.57120000 11.57250000 11.56770000 11.57867000 11.56695590 0.00789983 2337 1519720200 2018.02.27 08:30 11.57260000 11.57169000 11.56510000 11.57519000 11.56740676 0.00807891 2322 1519722000 2018.02.27 09:00 11.57167000 11.57370000 11.55172000 11.58460000 11.56800612 0.00802617 3453 1519723800 2018.02.27 09:30 11.57420000 11.56259000 11.55300000 11.57810000 11.56749030 0.00759304 3451 1519725600 2018.02.27 10:00 11.56259000 11.57710000 11.54785000 11.57710000 11.56840551 0.00760051 3482 1519727400 2018.02.27 10:30 11.57720000 11.60930000 11.57500000 11.61650000 11.57230022 0.01174117 3539 1519729200 2018.02.27 11:00 11.60900000 11.61830000 11.60258000 11.63620000 11.57668115 0.01586226 4131 1519731000 2018.02.27 11:30 11.61777000 11.63730000 11.61460000 11.64090000 11.58245438 0.02180144 2253 1519732800 2018.02.27 12:00 11.63710000 11.64825000 11.63430000 11.66950000 11.58872063 0.02734238 2916 1519734600 2018.02.27 12:30 11.64830000 11.63090000 11.62570000 11.65370000 11.59273771 0.02923671 2966 1519736400 2018.02.27 13:00 11.63090000 11.62820000 11.61534000 11.63780000 11.59611507 0.03031816 2234 1519738200 2018.02.27 13:30 11.62790000 11.62940000 11.61981000 11.64311000 11.59928506 0.03073352 1674 1519740000 2018.02.27 14:00 11.62940000 11.63020000 11.62150000 11.63760000 11.60222934 0.03117961 2034 1519741800 2018.02.27 14:30 11.63030000 11.63580000 11.62990000 11.63890000 11.60542655 0.03183655 1719 1519743600 2018.02.27 15:00 11.63570000 11.65689000 11.63420000 11.66210000 11.61032783 0.03459196 3796 1519745400 2018.02.27 15:30 11.65699000 11.66680000 11.63392000 11.67575000 11.61570613 0.03674616 8704 1519747200 2018.02.27 16:00 11.66700000 11.67260000 11.64670000 11.68050000 11.62112460 0.03770431 7728 1519749000 2018.02.27 16:30 11.67240000 11.71819000 11.66040000 11.72160000 11.63036892 0.04306393 8645 1519750800 2018.02.27 17:00 11.71809000 11.70050000 11.67827000 11.73690000 11.63704807 0.04502658 7858 1519752600 2018.02.27 17:30 11.70045000 11.73199000 11.69872000 11.77410000 11.64609016 0.04904311 9092 1519754400 2018.02.27 18:00 11.73200000 11.71151000 11.70752000 11.74510000 11.65232062 0.04955969 7092 1519756200 2018.02.27 18:30 11.71151000 11.71290000 11.69920000 11.72625000 11.65809008 0.04901128 6867 1519758000 2018.02.27 19:00 11.71260000 11.71210000 11.70860000 11.73079000 11.66323389 0.04748521 4947 1519759800 2018.02.27 19:30 11.71200000 11.70350000 11.69520000 11.71775000 11.66706875 0.04309055 3871 1519761600 2018.02.27 20:00 11.70350000 11.68664000 11.67590000 11.70450000 11.66893268 0.03840211 3663 1519763400 2018.02.27 20:30 11.68669000 11.70091000 11.68150000 11.70150000 11.67197814 0.03661703 2832 1519765200 2018.02.27 21:00 11.70121000 11.72670000 11.69732000 11.73610000 11.67718975 0.03634025 6066 1519767000 2018.02.27 21:30 11.72660000 11.73771000 11.71998000 11.74840000 11.68295358 0.03742974 4337 1519768800 2018.02.27 22:00 11.73885000 11.73490000 11.72050000 11.74845000 11.68790086 0.03828703 4835 1519770600 2018.02.27 22:30 11.73560000 11.74544000 11.73230000 11.74760000 11.69338078 0.03811174 1912 1519772400 2018.02.27 23:00 11.74535000 11.72880000 11.72427000 11.74880000 11.69675404 0.03589697 1061 1519774200 2018.02.27 23:30 11.72880000 11.71970000 11.71786000 11.73442000 11.69893937 0.03273067 601 1519776000 2018.02.28 00:00 11.69590000 11.70830000 11.68655000 11.70860000 11.69983085 0.02878111 25 1519777800 2018.02.28 00:30 11.70830000 11.71137000 11.70790000 11.71360000 11.70092982 0.02470320 56 1519779600 2018.02.28 01:00 11.71072000 11.70659000 11.70563000 11.71613000 11.70146889 0.02243622 1153 1519781400 2018.02.28 01:30 11.70659000 11.71350000 11.70641000 11.71520000 11.70261471 0.02055917 386 1519783200 2018.02.28 02:00 11.71350000 11.72320000 11.70550000 11.73570000 11.70457521 0.01863733 4118 1519785000 2018.02.28 02:30 11.72310000 11.72482000 11.70930000 11.73360000 11.70650329 0.01772489 4475 1519786800 2018.02.28 03:00 11.72490000 11.72390000 11.71520000 11.72750000 11.70816012 0.01707070 1901 1519788600 2018.02.28 03:30 11.72400000 11.71780000 11.71580000 11.72930000 11.70907820 0.01585335 2559 1519790400 2018.02.28 04:00 11.71760000 11.72600000 11.70450000 11.73120000 11.71068980 0.01544087 5142 1519792200 2018.02.28 04:30 11.72570000 11.72490000 11.70540000 11.72920000 11.71204315 0.01510122 3662 1519794000 2018.02.28 05:00 11.72450000 11.72610000 11.71930000 11.73137000 11.71338190 0.01482054 1934 1519795800 2018.02.28 05:30 11.72630000 11.72680000 11.72280000 11.73120000 11.71465981 0.01437662 1417 1519797600 2018.02.28 06:00 11.72690000 11.72390000 11.72220000 11.72800000 11.71553983 0.01259199 484 1519799400 2018.02.28 06:30 11.72400000 11.72880000 11.72320000 11.73560000 11.71680270 0.01170351 496 1519801200 2018.02.28 07:00 11.72870000 11.72860000 11.72650000 11.73090000 11.71792626 0.01113532 615 1519803000 2018.02.28 07:30 11.72830000 11.71600000 11.71483000 11.72900000 11.71774280 0.01031968 990 1519804800 2018.02.28 08:00 11.71592000 11.72270000 11.71557000 11.73078000 11.71821492 0.00942699 1501 1519806600 2018.02.28 08:30 11.72290000 11.72420000 11.71960000 11.73030000 11.71878493 0.00709986 1841 1519808400 2018.02.28 09:00 11.72410000 11.73850000 11.71790000 11.74659000 11.72066255 0.00755582 3222 1519810200 2018.02.28 09:30 11.73880000 11.75450000 11.73590000 11.75740000 11.72388517 0.01030705 2944 1519812000 2018.02.28 10:00 11.75470000 11.78160000 11.75170000 11.78640000 11.72938182 0.01595411 5043 1519813800 2018.02.28 10:30 11.78150000 11.75980000 11.75410000 11.78450000 11.73227879 0.01707756 3902 1519815600 2018.02.28 11:00 11.75970000 11.71310000 11.71310000 11.75990000 11.73045224 0.01648686 3266 1519817400 2018.02.28 11:30 11.71300000 11.69850000 11.69420000 11.71825000 11.72740917 0.01760820 2969 1519819200 2018.02.28 12:00 11.69840000 11.71662000 11.67460000 11.72329000 11.72638163 0.01786097 3233 1519821000 2018.02.28 12:30 11.71662000 11.71560000 11.69331000 11.71860000 11.72535480 0.01816303 3339 1519822800 2018.02.28 13:00 11.71560000 11.72480000 11.71520000 11.73110000 11.72530197 0.01816960 2341 1519824600 2018.02.28 13:30 11.72490000 11.76760000 11.72180000 11.77158000 11.72933035 0.01968889 2219 1519826400 2018.02.28 14:00 11.76783000 11.75100000 11.73910000 11.77520000 11.73139413 0.02007659 3423 1519828200 2018.02.28 14:30 11.75095000 11.75780000 11.74340000 11.76751000 11.73390897 0.02073445 2565 1519830000 2018.02.28 15:00 11.75790000 11.73739000 11.73739000 11.76535000 11.73424050 0.02067039 3230 1519831800 2018.02.28 15:30 11.73719000 11.74116000 11.73719000 11.76540000 11.73489950 0.02064415 3714 1519833600 2018.02.28 16:00 11.74110000 11.73390000 11.71990000 11.74200000 11.73480431 0.02050184 2987 1519835400 2018.02.28 16:30 11.73360000 11.76450000 11.72440000 11.76720000 11.73763247 0.02135340 6071 1519837200 2018.02.28 17:00 11.76440000 11.77310000 11.75450000 11.78690000 11.74101033 0.02264462 6488 1519839000 2018.02.28 17:30 11.77320000 11.80440000 11.76860000 11.80539000 11.74704744 0.02612086 7747 1519840800 2018.02.28 18:00 11.80440000 11.77300000 11.77130000 11.81163000 11.74951911 0.02636071 6510 1519842600 2018.02.28 18:30 11.77290000 11.78013000 11.76480000 11.78600000 11.75243444 0.02681736 3348 1519844400 2018.02.28 19:00 11.78013000 11.77970000 11.76540000 11.78830000 11.75503116 0.02754444 3228 1519846200 2018.02.28 19:30 11.77960000 11.78640000 11.77169000 11.79320000 11.75801866 0.02879086 3816 1519848000 2018.02.28 20:00 11.78640000 11.81470000 11.78620000 11.81890000 11.76341689 0.03204920 1694 1519849800 2018.02.28 20:30 11.81520000 11.78030000 11.77870000 11.81570000 11.76502480 0.03268331 3089 1519851600 2018.02.28 21:00 11.78040000 11.77980000 11.77010000 11.78610000 11.76643196 0.03103521 3083 1519853400 2018.02.28 21:30 11.77990000 11.78814000 11.77720000 11.79777000 11.76849940 0.02779205 1950 1519855200 2018.02.28 22:00 11.78814000 11.79499000 11.77950000 11.79533000 11.77102231 0.02616717 2563 1519857000 2018.02.28 22:30 11.79504000 11.79250000 11.77696000 11.79535000 11.77306781 0.02360917 3703 1519858800 2018.02.28 23:00 11.79250000 11.79040000 11.78879000 11.79760000 11.77471849 0.02130189 1381 1519860600 2018.02.28 23:30 11.79040000 11.78690000 11.78510000 11.79730000 11.77587863 0.02140478 1035 1519862400 2018.03.01 00:00 11.77920000 11.78680000 11.77920000 11.78710000 11.77691876 0.02076789 36 1519864200 2018.03.01 00:30 11.78641000 11.79489000 11.78530000 11.79527000 11.77863031 0.02060222 232 1519866000 2018.03.01 01:00 11.79362000 11.79227000 11.79142000 11.79672000 11.77992933 0.01849083 219 1519867800 2018.03.01 01:30 11.79274000 11.78812000 11.78688000 11.79605000 11.78070939 0.01624760 577 1519869600 2018.03.01 02:00 11.78812000 11.79590000 11.78733000 11.79880000 11.78215612 0.01220056 380 1519871400 2018.03.01 02:30 11.79580000 11.80400000 11.79296000 11.80440000 11.78423649 0.01147332 872 1519873200 2018.03.01 03:00 11.80430000 11.81640000 11.79730000 11.81840000 11.78729968 0.01192159 1513 1519875000 2018.03.01 03:30 11.81640000 11.80340000 11.80290000 11.82020000 11.78883304 0.01140734 2080 1519876800 2018.03.01 04:00 11.80330000 11.81040000 11.80330000 11.81820000 11.79088704 0.01125565 922 1519878600 2018.03.01 04:30 11.81020000 11.80660000 11.80400000 11.81390000 11.79238351 0.01114829 499 1519880400 2018.03.01 05:00 11.80650000 11.79850000 11.79720000 11.80720000 11.79296603 0.01071157 503 1519882200 2018.03.01 05:30 11.79897000 11.78640000 11.78450000 11.80066000 11.79234070 0.01088054 994 1519884000 2018.03.01 06:00 11.78610000 11.79730000 11.78260000 11.80102000 11.79281301 0.00962356 412 1519885800 2018.03.01 06:30 11.79740000 11.80020000 11.79700000 11.80040000 11.79351653 0.00916251 84 1519887600 2018.03.01 07:00 11.80080000 11.80220000 11.79879000 11.80470000 11.79434353 0.00857567 372 1519889400 2018.03.01 07:30 11.80200000 11.81620000 11.80062000 11.81973000 11.79642510 0.00914899 1067 1519891200 2018.03.01 08:00 11.81610000 11.82240000 11.81220000 11.82530000 11.79889890 0.01038276 1730 1519893000 2018.03.01 08:30 11.82250000 11.82890000 11.82210000 11.83810000 11.80175615 0.01202405 2252 1519894800 2018.03.01 09:00 11.82900000 11.82840000 11.81383000 11.82930000 11.80429366 0.01312183 3196 1519896600 2018.03.01 09:30 11.82840000 11.83810000 11.82720000 11.84201000 11.80751331 0.01464312 2382 1519898400 2018.03.01 10:00 11.83820000 11.86340000 11.83740000 11.86370000 11.81283585 0.01882014 2807 1519900200 2018.03.01 10:30 11.86310000 11.86030000 11.85600000 11.87600000 11.81735625 0.02167863 3005 1519902000 2018.03.01 11:00 11.86030000 11.89780000 11.85920000 11.89780000 11.82501756 0.02840984 2590 1519903800 2018.03.01 11:30 11.89760000 11.92390000 11.89580000 11.92650000 11.83443493 0.03628075 3432 1519905600 2018.03.01 12:00 11.92395000 11.90140000 11.88980000 11.92660000 11.84081256 0.03949115 3420 1519907400 2018.03.01 12:30 11.90150000 11.90600000 11.89560000 11.90650000 11.84702088 0.04254277 2724 1519909200 2018.03.01 13:00 11.90560000 11.87550000 11.87340000 11.91690000 11.84973318 0.04310301 1981 1519911000 2018.03.01 13:30 11.87615000 11.87730000 11.86669000 11.88920000 11.85235859 0.04284520 2722 1519912800 2018.03.01 14:00 11.87730000 11.91980000 11.87510000 11.92190000 11.85878158 0.04558931 3243 1519914600 2018.03.01 14:30 11.91970000 11.91360000 11.90140000 11.91970000 11.86400239 0.04670515 3470 1519916400 2018.03.01 15:00 11.91350000 11.93780000 11.90999000 11.94159000 11.87103073 0.04844568 2818 1519918200 2018.03.01 15:30 11.93790000 11.88838000 11.88838000 11.93840000 11.87268304 0.04501956 6624 1519920000 2018.03.01 16:00 11.88838000 11.91640000 11.88524000 11.91710000 11.87684656 0.04324788 4836 1519921800 2018.03.01 16:30 11.91670000 11.91023000 11.90350000 11.93330000 11.88002594 0.04056245 10276 1519923600 2018.03.01 17:00 11.91023000 11.89600000 11.88800000 11.92526000 11.88154728 0.03680085 9573 1519925400 2018.03.01 17:30 11.89610000 11.92900000 11.85870000 11.93510000 11.88606658 0.03502787 10149 1519927200 2018.03.01 18:00 11.92910000 11.90060000 11.88640000 11.93290000 11.88745072 0.03200149 7065 1519929000 2018.03.01 18:30 11.90060000 11.88270000 11.86920000 11.90060000 11.88699827 0.02931450 6908 1519930800 2018.03.01 19:00 11.88270000 11.90010000 11.87670000 11.90395000 11.88824605 0.02594306 6294 1519932600 2018.03.01 19:30 11.90010000 11.89560000 11.88860000 11.91760000 11.88894643 0.02311568 4959 1519934400 2018.03.01 20:00 11.89580000 11.93730000 11.89490000 11.94078000 11.89355153 0.02249236 6624 1519936200 2018.03.01 20:30 11.93720000 11.94420000 11.92590000 11.94620000 11.89837519 0.02158350 4803 1519938000 2018.03.01 21:00 11.94430000 11.89960000 11.89940000 11.94540000 11.89849184 0.02153434 7080 1519939800 2018.03.01 21:30 11.89940000 11.90110000 11.89368000 11.92490000 11.89874024 0.02068351 6377 1519941600 2018.03.01 22:00 11.90105000 11.89274000 11.87830000 11.90310000 11.89816879 0.02093092 6648 1519943400 2018.03.01 22:30 11.89274000 11.87450000 11.87097000 11.90300000 11.89591462 0.02229853 5710 1519945200 2018.03.01 23:00 11.87460000 11.85480000 11.85160000 11.87615000 11.89199894 0.02522556 873 1519947000 2018.03.01 23:30 11.85480000 11.84240000 11.84240000 11.85640000 11.88727523 0.02939113 811 1519948800 2018.03.02 00:00 11.84578000 11.85460000 11.84400000 11.87470000 11.88416330 0.03073089 41 1519950600 2018.03.02 00:30 11.85390000 11.85890000 11.85192000 11.86697000 11.88175727 0.03154342 440 1519952400 2018.03.02 01:00 11.85890000 11.86055000 11.85472000 11.86210000 11.87973753 0.03009700 409 1519954200 2018.03.02 01:30 11.86055000 11.85940000 11.85285000 11.86333000 11.87780063 0.03111846 848 1519956000 2018.03.02 02:00 11.85940000 11.85563000 11.85255000 11.86010000 11.87568914 0.03104590 734 1519957800 2018.03.02 02:30 11.85430000 11.85774000 11.85220000 11.86048000 11.87397970 0.03089698 819 1519959600 2018.03.02 03:00 11.85801000 11.86535000 11.85650000 11.86550000 11.87315782 0.03082474 1608 1519961400 2018.03.02 03:30 11.86520000 11.86030000 11.85590000 11.86600000 11.87193327 0.02864505 358 1519963200 2018.03.02 04:00 11.86040000 11.86790000 11.86040000 11.86830000 11.87154915 0.02802284 172 1519965000 2018.03.02 04:30 11.86790000 11.87400000 11.86630000 11.87850000 11.87178256 0.02786543 1261 1519966800 2018.03.02 05:00 11.87390000 11.87380000 11.86880000 11.87460000 11.87197470 0.02710735 217 1519968600 2018.03.02 05:30 11.87400000 11.87006000 11.86406000 11.87623000 11.87179235 0.02661408 1180 1519970400 2018.03.02 06:00 11.87005000 11.86381000 11.85950000 11.87360000 11.87103212 0.02229733 795 1519972200 2018.03.02 06:30 11.86379000 11.86130000 11.86100000 11.86393000 11.87010525 0.01511291 161 1519974000 2018.03.02 07:00 11.86160000 11.86082000 11.85682000 11.86830000 11.86922094 0.01348423 1258 1519975800 2018.03.02 07:30 11.86023000 11.86625000 11.85580000 11.87580000 11.86893800 0.01133278 999 1519977600 2018.03.02 08:00 11.86628000 11.87660000 11.86266000 11.88240000 11.86966771 0.01059874 2423 1519979400 2018.03.02 08:30 11.87680000 11.87730000 11.87410000 11.88340000 11.87039460 0.01114406 1617 1519981200 2018.03.02 09:00 11.87700000 11.85410000 11.85030000 11.88330000 11.86884273 0.01024155 2707 1519983000 2018.03.02 09:30 11.85509000 11.86540000 11.85390000 11.88620000 11.86851485 0.00822058 4907 1519984800 2018.03.02 10:00 11.86535000 11.86620000 11.86150000 11.88350000 11.86829439 0.00752079 4123 1519986600 2018.03.02 10:30 11.86610000 11.84770000 11.84000000 11.86691000 11.86633302 0.00782195 2320 1519988400 2018.03.02 11:00 11.84770000 11.85539000 11.84195000 11.87440000 11.86529083 0.00785000 3903 1519990200 2018.03.02 11:30 11.85549000 11.85520000 11.84522000 11.86148000 11.86432979 0.00793261 1392 1519992000 2018.03.02 12:00 11.85540000 11.84960000 11.83978000 11.85740000 11.86292696 0.00833454 2407 1519993800 2018.03.02 12:30 11.84950000 11.84605000 11.82710000 11.84993000 11.86131963 0.00920424 3285 1519995600 2018.03.02 13:00 11.84610000 11.85920000 11.83851000 11.85948000 11.86111776 0.00920150 3572 1519997400 2018.03.02 13:30 11.85920000 11.89090000 11.85920000 11.89280000 11.86395416 0.01096494 4395 1519999200 2018.03.02 14:00 11.89080000 11.90690000 11.88990000 11.91340000 11.86804424 0.01454045 3359 1520001000 2018.03.02 14:30 11.90690000 11.96650000 11.89830000 11.96900000 11.87742098 0.02707968 3033 1520002800 2018.03.02 15:00 11.96650000 11.95396000 11.93820000 11.96660000 11.88471041 0.03345031 3898 1520004600 2018.03.02 15:30 11.95396000 11.95140000 11.93735000 11.96520000 11.89106180 0.03803797 5124 1520006400 2018.03.02 16:00 11.95130000 11.96780000 11.95120000 11.98810000 11.89837020 0.04314940 5590 1520008200 2018.03.02 16:30 11.96770000 11.99660000 11.96580000 12.01660000 11.90772542 0.05006765 10748 1520010000 2018.03.02 17:00 11.99620000 12.00050000 11.98265000 12.00515000 11.91656109 0.05552251 9911 1520011800 2018.03.02 17:30 12.00050000 12.01120000 11.98352000 12.02500000 11.92557432 0.06078660 9231 1520013600 2018.03.02 18:00 12.01040000 11.97290000 11.97270000 12.01827000 11.93008153 0.06204938 7139 1520015400 2018.03.02 18:30 11.97290000 11.95732000 11.94820000 11.98580000 11.93267567 0.06196318 8008 1520017200 2018.03.02 19:00 11.95732000 11.95470000 11.95070000 11.97520000 11.93477323 0.06014744 5787 1520019000 2018.03.02 19:30 11.95470000 11.93610000 11.93353000 11.95730000 11.93489959 0.05814066 2998 1520020800 2018.03.02 20:00 11.93620000 11.93940000 11.93308000 11.95340000 11.93532820 0.05615345 3597 1520022600 2018.03.02 20:30 11.93970000 11.93110000 11.92770000 11.94040000 11.93492551 0.05259419 2857 1520024400 2018.03.02 21:00 11.93100000 11.92878000 11.91578000 11.93781000 11.93434022 0.04950529 2627 1520026200 2018.03.02 21:30 11.92883000 11.92849000 11.91910000 11.93440000 11.93378306 0.04629389 2655 1520028000 2018.03.02 22:00 11.92857000 11.92730000 11.91707000 11.93630000 11.93316563 0.04243369 4063 1520029800 2018.03.02 22:30 11.92730000 11.90320000 11.90210000 11.92877000 11.93031176 0.03920785 3594 1520031600 2018.03.02 23:00 11.90320000 11.90830000 11.90090000 11.92424000 11.92821540 0.03716998 1235 1520033400 2018.03.02 23:30 11.90830000 11.91370000 11.90740000 11.92461000 11.92683298 0.03712950 938 1520208000 2018.03.05 00:00 11.90990000 11.91740000 11.90990000 11.93568000 11.92593460 0.03745156 293 1520209800 2018.03.05 00:30 11.91740000 11.91254000 11.90650000 11.93210000 11.92465892 0.03716452 1050 1520211600 2018.03.05 01:00 11.91290000 11.92193000 11.90780000 11.93198000 11.92439903 0.03672580 8217 1520213400 2018.03.05 01:30 11.92126000 11.90738000 11.90200000 11.92136000 11.92277817 0.03722840 4426 1520215200 2018.03.05 02:00 11.90884000 11.92708000 11.89960000 11.93846000 11.92318787 0.03566167 15799 1520217000 2018.03.05 02:30 11.92757000 11.93910000 11.91220000 11.95881000 11.92470331 0.03123492 7221 1520218800 2018.03.05 03:00 11.93910000 11.94570000 11.93714000 11.96340000 11.92670299 0.02600962 6119 1520220600 2018.03.05 03:30 11.94801000 11.94289000 11.93515000 11.95108000 11.92824461 0.01795731 3791 1520222400 2018.03.05 04:00 11.94373000 11.97500000 11.93960000 11.97620000 11.93269751 0.01812473 4513 1520224200 2018.03.05 04:30 11.97510000 11.99540000 11.97050000 11.99810000 11.93866917 0.02301116 2508 1520226000 2018.03.05 05:00 11.99560000 11.98530000 11.97440000 12.00100000 11.94311020 0.02615102 2520 1520227800 2018.03.05 05:30 11.98530000 11.98100000 11.97824000 11.98580000 11.94671876 0.02852318 1219 1520229600 2018.03.05 06:00 11.98100000 11.98203000 11.97980000 11.98482000 11.95008173 0.03063672 590 1520231400 2018.03.05 06:30 11.98205000 11.98194000 11.98010000 11.98205000 11.95311585 0.03216059 348 1520233200 2018.03.05 07:00 11.98194000 11.98918000 11.97430000 11.99039000 11.95655053 0.03380046 1627 1520235000 2018.03.05 07:30 11.98918000 11.97250000 11.96720000 11.99149000 11.95806953 0.03389444 2002 1520236800 2018.03.05 08:00 11.97220000 12.00103000 11.97020000 12.00300000 11.96216100 0.03571392 2414 1520238600 2018.03.05 08:30 12.00103000 11.99740000 11.99300000 12.00780000 11.96551710 0.03498795 3660 1520240400 2018.03.05 09:00 11.99670000 12.01670000 11.98480000 12.01915000 11.97039166 0.03558742 4431 1520242200 2018.03.05 09:30 12.01660000 12.01312000 12.00440000 12.02630000 11.97446103 0.03543465 5054 1520244000 2018.03.05 10:00 12.01310000 11.97154000 11.96304000 12.01934000 11.97418283 0.03301046 4489 1520245800 2018.03.05 10:30 11.97194000 11.95540000 11.95015000 11.97295000 11.97239399 0.03009757 3187 1520247600 2018.03.05 11:00 11.95540000 11.95369000 11.94950000 11.97140000 11.97061266 0.02822437 3451 1520249400 2018.03.05 11:30 11.95369000 11.95051000 11.94534000 11.96510000 11.96869812 0.02515691 2349 1520251200 2018.03.05 12:00 11.95050000 11.94310000 11.94220000 11.95689000 11.96626020 0.02477658 2357 1520253000 2018.03.05 12:30 11.94290000 11.92390000 11.92390000 11.95387000 11.96222590 0.02728301 2590 1520254800 2018.03.05 13:00 11.92410000 11.92770000 11.92060000 11.93918000 11.95893772 0.02952550 3066 1520256600 2018.03.05 13:30 11.92770000 11.94730000 11.92712000 11.95400000 11.95782936 0.02997441 3599 1520258400 2018.03.05 14:00 11.94750000 11.92380000 11.91446000 11.95411000 11.95458847 0.03217264 3217 1520260200 2018.03.05 14:30 11.92420000 11.89857000 11.88360000 11.92420000 11.94925338 0.03544913 2674 1520262000 2018.03.05 15:00 11.89864000 11.89509000 11.86980000 11.89864000 11.94409496 0.03858744 3311 1520263800 2018.03.05 15:30 11.89509000 11.90510000 11.89140000 11.91160000 11.94038116 0.04012647 2993 1520265600 2018.03.05 16:00 11.90520000 11.90773000 11.90410000 11.92420000 11.93727152 0.04086091 3113 1520267400 2018.03.05 16:30 11.90773000 11.88829000 11.88520000 11.91255000 11.93260662 0.04268215 5264 1520269200 2018.03.05 17:00 11.88829000 11.87275000 11.86960000 11.90520000 11.92690599 0.04466374 5755 1520271000 2018.03.05 17:30 11.87275000 11.86890000 11.85675000 11.89460000 11.92138161 0.04704394 6679 1520272800 2018.03.05 18:00 11.86880000 11.84210000 11.83470000 11.87740000 11.91383098 0.04898377 5990 1520274600 2018.03.05 18:30 11.84240000 11.84308000 11.83700000 11.86260000 11.90709279 0.04961489 2833 1520276400 2018.03.05 19:00 11.84308000 11.85276000 11.83760000 11.85795000 11.90191824 0.04592499 2866 1520278200 2018.03.05 19:30 11.85289000 11.84530000 11.83980000 11.85553000 11.89652602 0.04150135 2743 1520280000 2018.03.05 20:00 11.84540000 11.83920000 11.83129000 11.85650000 11.89106640 0.04079796 2617 1520281800 2018.03.05 20:30 11.83920000 11.84619000 11.83140000 11.84820000 11.88679246 0.03999323 3399 1520283600 2018.03.05 21:00 11.84520000 11.85169000 11.83810000 11.85899000 11.88344937 0.03822198 2344 1520285400 2018.03.05 21:30 11.85130000 11.84220000 11.83690000 11.85240000 11.87952086 0.03653639 1178 1520287200 2018.03.05 22:00 11.84220000 11.83970000 11.83690000 11.84220000 11.87572839 0.03486311 1396 1520289000 2018.03.05 22:30 11.83960000 11.83101000 11.82996000 11.84400000 11.87146950 0.03461068 1208 1520290800 2018.03.05 23:00 11.83101000 11.83643000 11.83101000 11.84100000 11.86813240 0.03308943 1219 1520292600 2018.03.05 23:30 11.83643000 11.82490000 11.82490000 11.83937000 11.86401503 0.02911238 578 1520294400 2018.03.06 00:00 11.82260000 11.82460000 11.78587000 11.82750000 11.86026122 0.02671653 23 1520296200 2018.03.06 00:30 11.82450000 11.82810000 11.82330000 11.82890000 11.85719825 0.02578190 156 1520298000 2018.03.06 01:00 11.82770000 11.83135000 11.82620000 11.83266000 11.85473651 0.02453990 163 1520299800 2018.03.06 01:30 11.83147000 11.83167000 11.82450000 11.83224000 11.85253970 0.02178455 330 1520301600 2018.03.06 02:00 11.83167000 11.82820000 11.82820000 11.83295000 11.85022163 0.01774788 247 1520303400 2018.03.06 02:30 11.82820000 11.82870000 11.82510000 11.83070000 11.84817195 0.01515900 357 1520305200 2018.03.06 03:00 11.82881000 11.81310000 11.81260000 11.82958000 11.84483177 0.01416629 600 1520307000 2018.03.06 03:30 11.81310000 11.82226000 11.80720000 11.82458000 11.84268207 0.01265269 2322 1520308800 2018.03.06 04:00 11.82240000 11.82720000 11.81454000 11.82860000 11.84120759 0.01223747 1216 1520310600 2018.03.06 04:30 11.82720000 11.84622000 11.81540000 11.84780000 11.84168496 0.01254717 2678 1520312400 2018.03.06 05:00 11.84623000 11.83920000 11.83680000 11.84693000 11.84144830 0.01216388 1189 1520314200 2018.03.06 05:30 11.83900000 11.82512000 11.80620000 11.84130000 11.83989322 0.01167182 6347 1520316000 2018.03.06 06:00 11.82512000 11.82900000 11.81463000 11.84576000 11.83885577 0.01129375 2397 1520317800 2018.03.06 06:30 11.82911000 11.83030000 11.80540000 11.84551000 11.83804094 0.01082927 1785 1520319600 2018.03.06 07:00 11.83020000 11.84180000 11.81308000 11.84320000 11.83839894 0.01066754 6517 1520321400 2018.03.06 07:30 11.84199000 11.84060000 11.82458000 11.84829000 11.83860857 0.01079229 2285 1520323200 2018.03.06 08:00 11.84070000 11.82590000 11.80899000 11.84660000 11.83739823 0.01028595 3351 1520325000 2018.03.06 08:30 11.82590000 11.82930000 11.81970000 11.83530000 11.83662697 0.00982481 1797 1520326800 2018.03.06 09:00 11.82920000 11.81122000 11.80970000 11.83818000 11.83420726 0.00987120 2595 1520328600 2018.03.06 09:30 11.81132000 11.83509000 11.79938000 11.84050000 11.83429133 0.00969309 2917 1520330400 2018.03.06 10:00 11.83420000 11.83390000 11.82780000 11.84170000 11.83425406 0.00943093 2986 1520332200 2018.03.06 10:30 11.83380000 11.84719000 11.81250000 11.84830000 11.83548605 0.01026069 2512 1520334000 2018.03.06 11:00 11.84717000 11.84360000 11.83330000 11.85177000 11.83625881 0.01070089 2766 1520335800 2018.03.06 11:30 11.84120000 11.74690000 11.74660000 11.84120000 11.82774845 0.02077560 4698 1520337600 2018.03.06 12:00 11.74670000 11.76744000 11.74360000 11.77670000 11.82200479 0.02461141 2476 1520339400 2018.03.06 12:30 11.76727000 11.76180000 11.75255000 11.77064000 11.81627100 0.02836238 2441 1520341200 2018.03.06 13:00 11.76150000 11.74010000 11.73287000 11.76951000 11.80901662 0.03406214 3121 1520343000 2018.03.06 13:30 11.74006000 11.73148000 11.72728000 11.75450000 11.80163218 0.03950333 4636 1520344800 2018.03.06 14:00 11.73151000 11.74460000 11.72820000 11.74700000 11.79620054 0.04236724 3548 1520346600 2018.03.06 14:30 11.74520000 11.72823000 11.72800000 11.74958000 11.78972716 0.04501268 2373 1520348400 2018.03.06 15:00 11.72823000 11.74306000 11.71000000 11.75100000 11.78528266 0.04587425 4388 1520350200 2018.03.06 15:30 11.74311000 11.74420000 11.73540000 11.75240000 11.78137003 0.04681166 2572 1520352000 2018.03.06 16:00 11.74400000 11.76220000 11.73928000 11.76910000 11.77954431 0.04618167 3245 1520353800 2018.03.06 16:30 11.76230000 11.76134000 11.75319000 11.77610000 11.77781057 0.04526985 6237 1520355600 2018.03.06 17:00 11.76130000 11.77330000 11.75330000 11.77790000 11.77738099 0.04302069 5450 1520357400 2018.03.06 17:30 11.77300000 11.79234000 11.75889000 11.79510000 11.77880566 0.04066201 6569 1520359200 2018.03.06 18:00 11.79217000 11.79270000 11.77460000 11.80040000 11.78012893 0.03939636 5591 1520361000 2018.03.06 18:30 11.79270000 11.77070000 11.77010000 11.80110000 11.77923094 0.03781590 1047 1520362800 2018.03.06 19:00 11.77080000 11.76270000 11.76210000 11.78575000 11.77765656 0.03713489 2181 1520364600 2018.03.06 19:30 11.76230000 11.76852000 11.76230000 11.77770000 11.77678641 0.03474327 2021 1520366400 2018.03.06 20:00 11.76840000 11.75450000 11.75030000 11.76930000 11.77466390 0.03211128 3018 1520368200 2018.03.06 20:30 11.75450000 11.76860000 11.75440000 11.78304000 11.77408638 0.02750882 4606 1520370000 2018.03.06 21:00 11.76840000 11.77250000 11.76692000 11.77363000 11.77393530 0.02260148 337 1520371800 2018.03.06 21:30 11.77240000 11.77650000 11.76740000 11.78000000 11.77417956 0.02193324 1267 1520373600 2018.03.06 22:00 11.77640000 11.78830000 11.76953000 11.79590000 11.77552436 0.02288330 1888 1520375400 2018.03.06 22:30 11.78810000 11.76515000 11.76280000 11.80170000 11.77453633 0.02222523 4181 1520377200 2018.03.06 23:00 11.76510000 11.78767000 11.76502000 11.79694000 11.77578715 0.02168273 1528 1520379000 2018.03.06 23:30 11.78850000 11.78050000 11.78014000 11.78880000 11.77623599 0.01952670 621 1520380800 2018.03.07 00:00 11.76350000 11.77210000 11.73767000 11.77430000 11.77584209 0.01805474 34 1520382600 2018.03.07 00:30 11.77210000 11.79242000 11.76735000 11.80539000 11.77742094 0.01557831 591 1520384400 2018.03.07 01:00 11.79220000 11.82880000 11.78393000 11.82880000 11.78231418 0.01886577 1024 1520386200 2018.03.07 01:30 11.82898000 11.80750000 11.79740000 11.85581000 11.78471283 0.01835891 1040 1520388000 2018.03.07 02:00 11.80710000 11.83790000 11.79740000 11.85089000 11.78977828 0.02234239 3396 1520389800 2018.03.07 02:30 11.83800000 11.84500000 11.82800000 11.85312000 11.79503749 0.02587102 1717 1520391600 2018.03.07 03:00 11.84520000 11.81590000 11.80860000 11.84750000 11.79702439 0.02636903 2842 1520393400 2018.03.07 03:30 11.81590000 11.81830000 11.80280000 11.83923000 11.79905064 0.02735260 5143 1520395200 2018.03.07 04:00 11.81850000 11.82670000 11.80060000 11.83250000 11.80168391 0.02878143 9136 1520397000 2018.03.07 04:30 11.82660000 11.81586000 11.80884000 11.82711000 11.80303402 0.02850014 2806 1520398800 2018.03.07 05:00 11.81586000 11.82774000 11.81197000 11.83415000 11.80538697 0.02815859 1350 1520400600 2018.03.07 05:30 11.82774000 11.82840000 11.82510000 11.83060000 11.80757869 0.02788509 979 1520402400 2018.03.07 06:00 11.82840000 11.82840000 11.82700000 11.83050000 11.80956167 0.02599369 755 1520404200 2018.03.07 06:30 11.82840000 11.82770000 11.82640000 11.83070000 11.81128913 0.02488948 457 1520406000 2018.03.07 07:00 11.82760000 11.82860000 11.82510000 11.82940000 11.81293778 0.02379708 819 1520407800 2018.03.07 07:30 11.82850000 11.82890000 11.82630000 11.83340000 11.81445799 0.02271601 1359 1520409600 2018.03.07 08:00 11.82900000 11.78797000 11.78715000 11.82987000 11.81193533 0.02266610 5556 1520411400 2018.03.07 08:30 11.78797000 11.78586000 11.77979000 11.79342000 11.80945196 0.02127897 1683 1520413200 2018.03.07 09:00 11.78601000 11.80700000 11.78571000 11.82660000 11.80921844 0.02078030 2607 1520415000 2018.03.07 09:30 11.80690000 11.81760000 11.80690000 11.82691000 11.81001669 0.01957590 3410 1520416800 2018.03.07 10:00 11.81760000 11.81241000 11.80460000 11.82740000 11.81024462 0.01754499 3628 1520418600 2018.03.07 10:30 11.81259000 11.85170000 11.81259000 11.85420000 11.81419275 0.01747214 3151 1520420400 2018.03.07 11:00 11.85150000 11.86586000 11.83786000 11.86830000 11.81911344 0.01905287 2787 1520422200 2018.03.07 11:30 11.86586000 11.88490000 11.86240000 11.88580000 11.82537883 0.02261417 2640 1520424000 2018.03.07 12:00 11.88480000 11.87390000 11.85924000 11.88730000 11.82999989 0.02469341 2725 1520425800 2018.03.07 12:30 11.87380000 11.87411000 11.85320000 11.87473000 11.83420086 0.02664893 2977 1520427600 2018.03.07 13:00 11.87411000 11.90300000 11.87338000 11.92300000 11.84075316 0.03107863 3369 1520429400 2018.03.07 13:30 11.90280000 11.90758000 11.89930000 11.92260000 11.84711762 0.03498744 3652 1520431200 2018.03.07 14:00 11.90750000 11.88750000 11.88589000 11.91110000 11.85096356 0.03656569 3722 1520433000 2018.03.07 14:30 11.88760000 11.88730000 11.88630000 11.90360000 11.85442417 0.03726954 2902 1520434800 2018.03.07 15:00 11.88720000 11.87379000 11.87200000 11.90800000 11.85626854 0.03740066 5001 1520436600 2018.03.07 15:30 11.87379000 11.86210000 11.85840000 11.88599000 11.85682391 0.03700217 4863 1520438400 2018.03.07 16:00 11.86220000 11.86150000 11.85087000 11.87140000 11.85726926 0.03653533 4307 1520440200 2018.03.07 16:30 11.86140000 11.86799000 11.83286000 11.86909000 11.85829028 0.03613369 7172 1520442000 2018.03.07 17:00 11.86789000 11.89199000 11.85870000 11.89520000 11.86149978 0.03659500 7778 1520443800 2018.03.07 17:30 11.89250000 11.86584000 11.86442000 11.89510000 11.86191313 0.03591174 6298 1520445600 2018.03.07 18:00 11.86589000 11.88590000 11.86150000 11.90870000 11.86419759 0.03230336 5864 1520447400 2018.03.07 18:30 11.88590000 11.87730000 11.86848000 11.88813000 11.86544544 0.02715530 4870 1520449200 2018.03.07 19:00 11.87730000 11.88782000 11.87458000 11.89957000 11.86757635 0.02383768 3249 1520451000 2018.03.07 19:30 11.88831000 11.86880000 11.86410000 11.88890000 11.86769289 0.02101934 2738 1520452800 2018.03.07 20:00 11.86850000 11.85820000 11.85810000 11.88869000 11.86678881 0.01763210 2988 1520454600 2018.03.07 20:30 11.85810000 11.87160000 11.84498000 11.88553000 11.86724701 0.01705106 3039 1520456400 2018.03.07 21:00 11.87160000 11.87220000 11.86266000 11.87555000 11.86771873 0.01678662 476 1520458200 2018.03.07 21:30 11.87230000 11.84527000 11.83822000 11.87635000 11.86558075 0.01824824 2244 1520460000 2018.03.07 22:00 11.84543000 11.85680000 11.84143000 11.86266000 11.86474449 0.01871889 1677 1520461800 2018.03.07 22:30 11.85703000 11.83380000 11.83292000 11.86266000 11.86179740 0.02128580 1695 1520463600 2018.03.07 23:00 11.83397000 11.83502000 11.83382000 11.84230000 11.85924717 0.02125937 879 1520465400 2018.03.07 23:30 11.83505000 11.83170000 11.83170000 11.84370000 11.85662363 0.02039732 1444 1520467200 2018.03.08 00:00 11.82880000 11.83479000 11.79667000 11.83555000 11.85454424 0.02061746 18 1520469000 2018.03.08 00:30 11.83010000 11.83131000 11.82766000 11.83480000 11.85233145 0.02074852 118 1520470800 2018.03.08 01:00 11.83131000 11.83564000 11.83020000 11.83564000 11.85074179 0.02108156 110 1520472600 2018.03.08 01:30 11.83590000 11.84063000 11.83079000 11.84087000 11.84977876 0.02138769 133 1520474400 2018.03.08 02:00 11.84063000 11.83923000 11.83411000 11.84117000 11.84877412 0.02169852 210 1520476200 2018.03.08 02:30 11.83905000 11.83963000 11.83140000 11.84034000 11.84790325 0.02164367 1632 1520478000 2018.03.08 03:00 11.83860000 11.83838000 11.83397000 11.84508000 11.84699627 0.01962012 4821 1520479800 2018.03.08 03:30 11.83838000 11.83018000 11.82600000 11.84402000 11.84539472 0.01989459 4110 1520481600 2018.03.08 04:00 11.83029000 11.83250000 11.82958000 11.84117000 11.84416665 0.01816809 5634 1520483400 2018.03.08 04:30 11.83250000 11.83943000 11.82770000 11.84312000 11.84371554 0.01668233 4552 1520485200 2018.03.08 05:00 11.83897000 11.83655000 11.83020000 11.84348000 11.84303311 0.01356069 3663 1520487000 2018.03.08 05:30 11.83655000 11.83310000 11.82880000 11.84229000 11.84208710 0.01241720 3674 1520488800 2018.03.08 06:00 11.83320000 11.83766000 11.82910000 11.84103000 11.84166547 0.01188502 2760 1520490600 2018.03.08 06:30 11.83766000 11.83832000 11.82645000 11.84539000 11.84134686 0.00977142 2755 1520492400 2018.03.08 07:00 11.83832000 11.83908000 11.82969000 11.84720000 11.84113096 0.00681954 2283 1520494200 2018.03.08 07:30 11.83895000 11.83130000 11.82443000 11.84027000 11.84019468 0.00656960 2927 1520496000 2018.03.08 08:00 11.83317000 11.86630000 11.82800000 11.86686000 11.84268090 0.00918600 2605 1520497800 2018.03.08 08:30 11.86630000 11.86670000 11.86240000 11.87479000 11.84496844 0.01148658 1838 1520499600 2018.03.08 09:00 11.86640000 11.85860000 11.85700000 11.87340000 11.84626668 0.01227746 2360 1520501400 2018.03.08 09:30 11.85850000 11.86920000 11.85070000 11.87460000 11.84845081 0.01378959 2081 1520503200 2018.03.08 10:00 11.86930000 11.90090000 11.86070000 11.90360000 11.85344597 0.01937722 2594 1520505000 2018.03.08 10:30 11.90100000 11.92780000 11.88873000 11.93240000 11.86052730 0.02693607 3995 1520506800 2018.03.08 11:00 11.92790000 11.92760000 11.92560000 11.94580000 11.86691518 0.03217693 2850 1520508600 2018.03.08 11:30 11.92760000 11.91690000 11.91480000 11.94090000 11.87167564 0.03505453 2250 1520510400 2018.03.08 12:00 11.91710000 11.90711000 11.89998000 11.92870000 11.87505034 0.03628483 2000 1520512200 2018.03.08 12:30 11.90733000 11.90143000 11.88530000 11.90960000 11.87756269 0.03668386 2394 1520514000 2018.03.08 13:00 11.90140000 11.92520000 11.90074000 11.93020000 11.88209958 0.03844513 2140 1520515800 2018.03.08 13:30 11.92510000 11.91870000 11.91710000 11.93380000 11.88558533 0.03848118 2033 1520517600 2018.03.08 14:00 11.91820000 11.89370000 11.87011000 11.91840000 11.88635816 0.03684291 3168 1520519400 2018.03.08 14:30 11.89380000 11.88430000 11.88130000 11.90310000 11.88616214 0.03527976 3357 1520521200 2018.03.08 15:00 11.88430000 11.88230000 11.87240000 11.89120000 11.88579432 0.03345004 3209 1520523000 2018.03.08 15:30 11.88230000 11.87687000 11.87340000 11.89620000 11.88494438 0.03131888 8291 1520524800 2018.03.08 16:00 11.87699000 11.88750000 11.86570000 11.89020000 11.88518777 0.02947810 8262 1520526600 2018.03.08 16:30 11.88760000 11.90835000 11.88200000 11.90880000 11.88739370 0.02778183 7180 1520528400 2018.03.08 17:00 11.90819000 11.89860000 11.88037000 11.91570000 11.88846097 0.02552854 6554 1520530200 2018.03.08 17:30 11.89870000 11.91734000 11.89696000 11.92030000 11.89121135 0.02217872 7216 1520532000 2018.03.08 18:00 11.91711000 11.91480000 11.90475000 11.92040000 11.89345789 0.02139776 4647 1520533800 2018.03.08 18:30 11.91470000 11.91190000 11.90028000 11.92840000 11.89521428 0.02034854 5926 1520535600 2018.03.08 19:00 11.91190000 11.91925000 11.90430000 11.93060000 11.89750340 0.01840391 1922 1520537400 2018.03.08 19:30 11.92008000 11.93183000 11.92008000 11.93610000 11.90077260 0.01738140 1058 1520539200 2018.03.08 20:00 11.93183000 11.92947000 11.92480000 11.93780000 11.90350568 0.01747934 1234 1520541000 2018.03.08 20:30 11.92940000 11.94070000 11.92270000 11.94143000 11.90704800 0.01771734 1737 1520542800 2018.03.08 21:00 11.94060000 11.94330000 11.93400000 11.94730000 11.91050057 0.01862080 1892 1520544600 2018.03.08 21:30 11.94340000 11.92615000 11.90670000 11.94867000 11.91199099 0.01891675 2679 1520546400 2018.03.08 22:00 11.92615000 11.90950000 11.88816000 11.93355000 11.91175376 0.01888324 2085 1520548200 2018.03.08 22:30 11.90960000 11.91356000 11.90089000 11.92759000 11.91192578 0.01874755 912 1520550000 2018.03.08 23:00 11.91310000 11.91739000 11.90320000 11.91871000 11.91244618 0.01857689 1476 1520551800 2018.03.08 23:30 11.91749000 11.89990000 11.89830000 11.92068000 11.91125131 0.01863865 3847 1520553600 2018.03.09 00:00 11.88441000 11.89230000 11.88247000 11.89860000 11.90944642 0.01869903 39 1520555400 2018.03.09 00:30 11.89230000 11.89626000 11.89230000 11.89678000 11.90819057 0.01821722 74 1520557200 2018.03.09 01:00 11.89625000 11.90789000 11.89260000 11.90921000 11.90816194 0.01727954 1593 1520559000 2018.03.09 01:30 11.90825000 11.90796000 11.90081000 11.93015000 11.90814271 0.01580629 1583 1520560800 2018.03.09 02:00 11.90720000 11.90703000 11.89240000 11.92135000 11.90803674 0.01516542 3323 1520562600 2018.03.09 02:30 11.90730000 11.90450000 11.89860000 11.92172000 11.90769991 0.01533185 2258 1520564400 2018.03.09 03:00 11.90470000 11.90669000 11.89620000 11.91367000 11.90760373 0.01524361 5371 1520566200 2018.03.09 03:30 11.90773000 11.91430000 11.89910000 11.91602000 11.90824147 0.01487220 10231 1520568000 2018.03.09 04:00 11.91440000 11.91550000 11.90870000 11.92230000 11.90893275 0.01459859 7159 1520569800 2018.03.09 04:30 11.91560000 11.90657000 11.89900000 11.91857000 11.90870773 0.01468043 3653 1520571600 2018.03.09 05:00 11.90657000 11.90528000 11.89920000 11.90962000 11.90838128 0.01462804 1709 1520573400 2018.03.09 05:30 11.90559000 11.91317000 11.90421000 11.91359000 11.90883735 0.01355532 1365 1520575200 2018.03.09 06:00 11.91317000 11.90317000 11.89749000 11.91317000 11.90829760 0.01293420 1834 1520577000 2018.03.09 06:30 11.90308000 11.90366000 11.89951000 11.90509000 11.90785592 0.01083099 2345 1520578800 2018.03.09 07:00 11.90412000 11.90353000 11.90149000 11.91796000 11.90744393 0.00744889 1579 1520580600 2018.03.09 07:30 11.90353000 11.91043000 11.90037000 11.91161000 11.90772832 0.00622972 886 1520582400 2018.03.09 08:00 11.91043000 11.91996000 11.90550000 11.92042000 11.90889324 0.00693779 2468 1520584200 2018.03.09 08:30 11.91999000 11.91091000 11.90996000 11.92006000 11.90908531 0.00692016 1256 1520586000 2018.03.09 09:00 11.91137000 11.92025000 11.91080000 11.92341000 11.91014862 0.00743326 1350 1520587800 2018.03.09 09:30 11.92025000 11.91310000 11.90790000 11.92820000 11.91042970 0.00718713 671 1520589600 2018.03.09 10:00 11.91280000 11.90430000 11.89323000 11.91400000 11.90984592 0.00595377 1924 1520591400 2018.03.09 10:30 11.90420000 11.90616000 11.88491000 11.90902000 11.90949488 0.00515560 2106 1520593200 2018.03.09 11:00 11.90600000 11.90439000 11.89790000 11.90755000 11.90900870 0.00524894 2213 1520595000 2018.03.09 11:30 11.90449000 11.90830000 11.90019000 11.92370000 11.90894121 0.00524719 1840 1520596800 2018.03.09 12:00 11.90820000 11.91885000 11.90180000 11.91972000 11.90988490 0.00564008 2341 1520598600 2018.03.09 12:30 11.91885000 11.91280000 11.90040000 11.91996000 11.91016253 0.00554635 2001 1520600400 2018.03.09 13:00 11.91280000 11.89650000 11.89625000 11.91990000 11.90886134 0.00629351 1809 1520602200 2018.03.09 13:30 11.89567000 11.89660000 11.88874000 11.90010000 11.90769359 0.00682398 2412 1520604000 2018.03.09 14:00 11.89670000 11.89610000 11.89292000 11.90185000 11.90658944 0.00717474 1347 1520605800 2018.03.09 14:30 11.89610000 11.89780000 11.89270000 11.91130000 11.90575235 0.00756095 1339 1520607600 2018.03.09 15:00 11.89790000 11.87159000 11.87159000 11.90940000 11.90249879 0.01117875 3831 1520609400 2018.03.09 15:30 11.88032000 11.85041000 11.82470000 11.89164000 11.89753795 0.01670223 10236 1520611200 2018.03.09 16:00 11.85041000 11.83900000 11.82240000 11.85680000 11.89196291 0.02233121 5742 1520613000 2018.03.09 16:30 11.83900000 11.81090000 11.81090000 11.84805000 11.88424263 0.03034188 7290 1520614800 2018.03.09 17:00 11.81080000 11.79830000 11.77738000 11.81590000 11.87605762 0.03770480 6920 1520616600 2018.03.09 17:30 11.79825000 11.81140000 11.78250000 11.81290000 11.86989975 0.04137677 4095 1520618400 2018.03.09 18:00 11.81050000 11.80010000 11.79527000 11.82408000 11.86325216 0.04458004 4598 1520620200 2018.03.09 18:30 11.80000000 11.81150000 11.79208000 11.81210000 11.85832338 0.04617606 3702 1520622000 2018.03.09 19:00 11.81250000 11.81979000 11.80290000 11.82531000 11.85465353 0.04584878 2973 1520623800 2018.03.09 19:30 11.81979000 11.81348000 11.80350000 11.81979000 11.85073225 0.04582741 1750 1520625600 2018.03.09 20:00 11.81467000 11.83012000 11.81410000 11.83367000 11.84876917 0.04491102 2014 1520627400 2018.03.09 20:30 11.83014000 11.83650000 11.82970000 11.84300000 11.84760068 0.04334308 2776 1520629200 2018.03.09 21:00 11.83660000 11.82750000 11.82518000 11.83660000 11.84568633 0.04194669 1967 1520631000 2018.03.09 21:30 11.82740000 11.81410000 11.81280000 11.82910000 11.84267811 0.04042712 2224 1520632800 2018.03.09 22:00 11.81430000 11.82986000 11.81140000 11.83127000 11.84145734 0.03681395 2250 1520634600 2018.03.09 22:30 11.83015000 11.82650000 11.82010000 11.83269000 11.84003283 0.03326732 1772 1520636400 2018.03.09 23:00 11.82690000 11.81600000 11.81253000 11.82780000 11.83774399 0.03094843 1099 1520638200 2018.03.09 23:30 11.81460000 11.81739000 11.81410000 11.81910000 11.83580551 0.02797513 587 1520812800 2018.03.12 00:00 11.77918000 11.84002000 11.77918000 11.84002000 11.83620689 0.02465890 73 1520814600 2018.03.12 00:30 11.83758000 11.79990000 11.79990000 11.84498000 11.83274909 0.02015975 645 1520816400 2018.03.12 01:00 11.80497000 11.83230000 11.79110000 11.83692000 11.83270632 0.01816627 2668 1520818200 2018.03.12 01:30 11.83210000 11.82070000 11.79160000 11.83564000 11.83156286 0.01712508 1206 1520820000 2018.03.12 02:00 11.82166000 11.82220000 11.82070000 11.82235000 11.83067116 0.01652720 8 1520854200 2018.03.12 11:30 11.79490000 11.79481000 11.79271000 11.79631000 11.82725581 0.01561601 79 1520856000 2018.03.12 12:00 11.79485000 11.80850000 11.79317000 11.81120000 11.82546955 0.01385330 1405 1520857800 2018.03.12 12:30 11.80830000 11.80860000 11.80700000 11.81030000 11.82386292 0.01328198 251