Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.00000000 0.00000000 0.00010000 4.00000000 0.00000000 0.00010000 0.00010000 2000.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1486546200 2017.02.08 09:30 2.67120000 2.67870000 2.67120000 2.67970000 2.67870000 0.00000000 86 1486547100 2017.02.08 09:45 2.67970000 2.68070000 2.67870000 2.68170000 2.67889048 0.00000000 100 1486548000 2017.02.08 10:00 2.68120000 2.67670000 2.67500000 2.68800000 2.67868186 0.00000000 146 1486548900 2017.02.08 10:15 2.67700000 2.67120000 2.66970000 2.67820000 2.67796930 0.00000000 126 1486549800 2017.02.08 10:30 2.67070000 2.67070000 2.66970000 2.67370000 2.67727699 0.00000000 78 1486550700 2017.02.08 10:45 2.67050000 2.67270000 2.67050000 2.67570000 2.67684108 0.00000000 65 1486551600 2017.02.08 11:00 2.67320000 2.67400000 2.67120000 2.67520000 2.67657050 0.00000000 81 1486552500 2017.02.08 11:15 2.67420000 2.67450000 2.67370000 2.67620000 2.67637331 0.00000000 55 1486553400 2017.02.08 11:30 2.67420000 2.67150000 2.67020000 2.67420000 2.67590919 0.00000000 46 1486554300 2017.02.08 11:45 2.67170000 2.67020000 2.66870000 2.67170000 2.67536546 0.00000000 42 1486555200 2017.02.08 12:00 2.66970000 2.66870000 2.66570000 2.67020000 2.67473065 0.00000000 42 1486556100 2017.02.08 12:15 2.66850000 2.66800000 2.66720000 2.66920000 2.67408964 0.00000000 46 1486557000 2017.02.08 12:30 2.66770000 2.66920000 2.66750000 2.67070000 2.67362396 0.00000000 65 1486557900 2017.02.08 12:45 2.66870000 2.66670000 2.66670000 2.66970000 2.67296453 0.00000000 65 1486558800 2017.02.08 13:00 2.66570000 2.66520000 2.66470000 2.66670000 2.67222505 0.00000000 40 1486559700 2017.02.08 13:15 2.66570000 2.66920000 2.66470000 2.66920000 2.67193695 0.00000000 67 1486560600 2017.02.08 13:30 2.66900000 2.66920000 2.66820000 2.67100000 2.67167629 0.00000000 36 1486561500 2017.02.08 13:45 2.66970000 2.66820000 2.66770000 2.67120000 2.67134522 0.00000000 49 1486562400 2017.02.08 14:00 2.66870000 2.67070000 2.66870000 2.67120000 2.67128377 0.00000000 57 1486563300 2017.02.08 14:15 2.67150000 2.67020000 2.66920000 2.67170000 2.67118055 0.00383506 53 1486564200 2017.02.08 14:30 2.66970000 2.67020000 2.66570000 2.67070000 2.67108716 0.00344705 101 1486565100 2017.02.08 14:45 2.67050000 2.66920000 2.66850000 2.67070000 2.67090743 0.00268194 54 1486566000 2017.02.08 15:00 2.66970000 2.68120000 2.66620000 2.68420000 2.67188768 0.00353596 214 1486566900 2017.02.08 15:15 2.68170000 2.66920000 2.66770000 2.68170000 2.67163171 0.00348746 156 1486567800 2017.02.08 15:30 2.66870000 2.67120000 2.66720000 2.67270000 2.67159059 0.00346895 119 1486568700 2017.02.08 15:45 2.67170000 2.67520000 2.66970000 2.67570000 2.67193435 0.00366511 117 1486569600 2017.02.08 16:00 2.67570000 2.68070000 2.67470000 2.68250000 2.67276917 0.00441045 135 1486570500 2017.02.08 16:15 2.68120000 2.67820000 2.67720000 2.68270000 2.67328639 0.00477137 131 1486571400 2017.02.08 16:30 2.67720000 2.67720000 2.67020000 2.67820000 2.67365912 0.00499247 179 1486572300 2017.02.08 16:45 2.67670000 2.67720000 2.67470000 2.68000000 2.67399634 0.00513434 133 1486573200 2017.02.08 17:00 2.67700000 2.67350000 2.67350000 2.68120000 2.67394907 0.00497824 111 1486574100 2017.02.08 17:15 2.67370000 2.67070000 2.66770000 2.67370000 2.67363964 0.00474361 112 1486575000 2017.02.08 17:30 2.67120000 2.67220000 2.67070000 2.67420000 2.67350253 0.00461105 96 1486575900 2017.02.08 17:45 2.67200000 2.67670000 2.67200000 2.67820000 2.67380705 0.00447226 121 1486576800 2017.02.08 18:00 2.67700000 2.67670000 2.67320000 2.67920000 2.67408257 0.00412902 101 1486577700 2017.02.08 18:15 2.67720000 2.67320000 2.67120000 2.67720000 2.67399852 0.00397638 87 1486578600 2017.02.08 18:30 2.67420000 2.67370000 2.67050000 2.67570000 2.67397009 0.00382784 83 1486579500 2017.02.08 18:45 2.67350000 2.67120000 2.67120000 2.67370000 2.67370627 0.00366222 89 1486580400 2017.02.08 19:00 2.67170000 2.67120000 2.67070000 2.67420000 2.67346758 0.00366641 36 1486581300 2017.02.08 19:15 2.67170000 2.67070000 2.67070000 2.67370000 2.67320400 0.00369099 42 1486582200 2017.02.08 19:30 2.67020000 2.66870000 2.66870000 2.67120000 2.67277504 0.00386769 41 1486583100 2017.02.08 19:45 2.66820000 2.66320000 2.66300000 2.66870000 2.67186314 0.00460673 101 1486584000 2017.02.08 20:00 2.66270000 2.66570000 2.66270000 2.66650000 2.67127617 0.00449714 51 1486584900 2017.02.08 20:15 2.66520000 2.66120000 2.66070000 2.66520000 2.67031654 0.00530960 34 1486585800 2017.02.08 20:30 2.66100000 2.66020000 2.65920000 2.66170000 2.66935306 0.00609772 36 1486586700 2017.02.08 20:45 2.66050000 2.66170000 2.66050000 2.66370000 2.66862419 0.00645060 67 1486587600 2017.02.08 21:00 2.66120000 2.66370000 2.66070000 2.66470000 2.66815522 0.00611234 35 1486588500 2017.02.08 21:15 2.66450000 2.66650000 2.66400000 2.66670000 2.66799758 0.00574300 32 1486589400 2017.02.08 21:30 2.66620000 2.66570000 2.66570000 2.66670000 2.66777876 0.00543848 8 1486590300 2017.02.08 21:45 2.66520000 2.66520000 2.66520000 2.66570000 2.66753317 0.00509170 8 1486591200 2017.02.08 22:00 2.66550000 2.66520000 2.66470000 2.66570000 2.66731096 0.00497470 21 1486592100 2017.02.08 22:15 2.66550000 2.66520000 2.66470000 2.66570000 2.66710992 0.00496683 8 1486593000 2017.02.08 22:30 2.66500000 2.66320000 2.66270000 2.66500000 2.66673754 0.00495205 25 1486593900 2017.02.08 22:45 2.66370000 2.66220000 2.66220000 2.66420000 2.66630540 0.00455599 11 1486630800 2017.02.09 09:00 2.66350000 2.66570000 2.66120000 2.66670000 2.66624774 0.00391920 67 1486631700 2017.02.09 09:15 2.66550000 2.66500000 2.66320000 2.66670000 2.66612891 0.00359420 59 1486632600 2017.02.09 09:30 2.66520000 2.66700000 2.66470000 2.67020000 2.66621187 0.00319604 75 1486633500 2017.02.09 09:45 2.66670000 2.66220000 2.66170000 2.66820000 2.66582979 0.00299539 60 1486634400 2017.02.09 10:00 2.66270000 2.66020000 2.65670000 2.66400000 2.66529362 0.00280906 111 1486635300 2017.02.09 10:15 2.65970000 2.66050000 2.65970000 2.66170000 2.66483708 0.00255409 55 1486636200 2017.02.09 10:30 2.66020000 2.66020000 2.65770000 2.66070000 2.66439545 0.00241934 57 1486637100 2017.02.09 10:45 2.66070000 2.65720000 2.65570000 2.66170000 2.66371017 0.00267975 84 1486638000 2017.02.09 11:00 2.65670000 2.65870000 2.65670000 2.65970000 2.66323301 0.00276237 70 1486638900 2017.02.09 11:15 2.65920000 2.66420000 2.65870000 2.66570000 2.66332511 0.00274316 97 1486639800 2017.02.09 11:30 2.66400000 2.66920000 2.66370000 2.67170000 2.66388462 0.00299206 98 1486640700 2017.02.09 11:45 2.66950000 2.66800000 2.66650000 2.67120000 2.66427656 0.00313365 95 1486641600 2017.02.09 12:00 2.66820000 2.66370000 2.66370000 2.66850000 2.66422165 0.00312489 55 1486642500 2017.02.09 12:15 2.66320000 2.66170000 2.65970000 2.66370000 2.66398149 0.00308856 56 1486643400 2017.02.09 12:30 2.66220000 2.66000000 2.65870000 2.66270000 2.66360230 0.00312318 30 1486644300 2017.02.09 12:45 2.66020000 2.65970000 2.65920000 2.66050000 2.66323066 0.00316880 21 1486645200 2017.02.09 13:00 2.65920000 2.66120000 2.65920000 2.66370000 2.66303726 0.00314722 40 1486646100 2017.02.09 13:15 2.66070000 2.66320000 2.66070000 2.66670000 2.66305276 0.00311203 99 1486647000 2017.02.09 13:30 2.66300000 2.66720000 2.66220000 2.66820000 2.66344773 0.00329542 87 1486647900 2017.02.09 13:45 2.66670000 2.66670000 2.66570000 2.66870000 2.66375747 0.00341140 34 1486648800 2017.02.09 14:00 2.66720000 2.66370000 2.66270000 2.66720000 2.66375200 0.00338240 53 1486649700 2017.02.09 14:15 2.66420000 2.66870000 2.66420000 2.66920000 2.66422324 0.00365607 52 1486650600 2017.02.09 14:30 2.66900000 2.66600000 2.66520000 2.66920000 2.66439245 0.00368030 86 1486651500 2017.02.09 14:45 2.66570000 2.66720000 2.66470000 2.66770000 2.66465984 0.00378444 54 1486652400 2017.02.09 15:00 2.66670000 2.65820000 2.65820000 2.66920000 2.66404462 0.00375100 179 1486653300 2017.02.09 15:15 2.65720000 2.66020000 2.65670000 2.66170000 2.66367846 0.00370532 161 1486654200 2017.02.09 15:30 2.66000000 2.66220000 2.64770000 2.66300000 2.66353766 0.00362762 214 1486655100 2017.02.09 15:45 2.66250000 2.66520000 2.65820000 2.66570000 2.66369598 0.00335393 117 1486656000 2017.02.09 16:00 2.66570000 2.66670000 2.66220000 2.66970000 2.66398207 0.00320578 159 1486656900 2017.02.09 16:15 2.66720000 2.66820000 2.66520000 2.66950000 2.66438378 0.00332174 125 1486657800 2017.02.09 16:30 2.66800000 2.67000000 2.66800000 2.67300000 2.66491866 0.00342579 149 1486658700 2017.02.09 16:45 2.66970000 2.66420000 2.66270000 2.67120000 2.66485021 0.00334556 128 1486659600 2017.02.09 17:00 2.66370000 2.66720000 2.66220000 2.66900000 2.66507400 0.00341580 96 1486660500 2017.02.09 17:15 2.66770000 2.66220000 2.65970000 2.66870000 2.66480029 0.00334884 121 1486661400 2017.02.09 17:30 2.66200000 2.64570000 2.64570000 2.66200000 2.66298121 0.00524756 166 1486662300 2017.02.09 17:45 2.64420000 2.64570000 2.64220000 2.64870000 2.66133538 0.00668097 137 1486663200 2017.02.09 18:00 2.64520000 2.64520000 2.63850000 2.64670000 2.65979868 0.00791260 143 1486664100 2017.02.09 18:15 2.64470000 2.64870000 2.64370000 2.64920000 2.65874166 0.00853280 77 1486665000 2017.02.09 18:30 2.64900000 2.64170000 2.64120000 2.64970000 2.65711865 0.00954230 120 1486665900 2017.02.09 18:45 2.64150000 2.64520000 2.63970000 2.64620000 2.65598354 0.00996825 150 1486666800 2017.02.09 19:00 2.64500000 2.64720000 2.64320000 2.64820000 2.65514701 0.01023661 66 1486667700 2017.02.09 19:15 2.64670000 2.64720000 2.64670000 2.64820000 2.65439015 0.01012175 54 1486668600 2017.02.09 19:30 2.64820000 2.64970000 2.64820000 2.65020000 2.65394347 0.00993964 27 1486669500 2017.02.09 19:45 2.65020000 2.65170000 2.64770000 2.65170000 2.65372981 0.00954050 58 1486670400 2017.02.09 20:00 2.65120000 2.65070000 2.64970000 2.65170000 2.65344125 0.00956221 64 1486671300 2017.02.09 20:15 2.65120000 2.65170000 2.65070000 2.65220000 2.65327542 0.00947558 14 1486672200 2017.02.09 20:30 2.65120000 2.65270000 2.65020000 2.65450000 2.65322062 0.00927041 32 1486673100 2017.02.09 20:45 2.65300000 2.65300000 2.65220000 2.65320000 2.65319961 0.00887634 27 1486674000 2017.02.09 21:00 2.65320000 2.65170000 2.65120000 2.65320000 2.65305679 0.00835144 10 1486674900 2017.02.09 21:15 2.65120000 2.65170000 2.65120000 2.65170000 2.65292757 0.00762603 5 1486675800 2017.02.09 21:30 2.65220000 2.65320000 2.65220000 2.65370000 2.65295352 0.00660840 9 1486676700 2017.02.09 21:45 2.65270000 2.65420000 2.65220000 2.65420000 2.65307223 0.00616006 22 1486677600 2017.02.09 22:00 2.65470000 2.65770000 2.65470000 2.65870000 2.65351297 0.00562496 18 1486678500 2017.02.09 22:15 2.65720000 2.65670000 2.65670000 2.65720000 2.65381650 0.00552811 2 1486680300 2017.02.09 22:45 2.65620000 2.65570000 2.65570000 2.65670000 2.65399588 0.00535184 9 1486717200 2017.02.10 09:00 2.66850000 2.67020000 2.66850000 2.67120000 2.65553913 0.00689346 74 1486718100 2017.02.10 09:15 2.67000000 2.66700000 2.66700000 2.67170000 2.65663064 0.00746585 63 1486719000 2017.02.10 09:30 2.66720000 2.66970000 2.66720000 2.67020000 2.65787534 0.00833107 58 1486719900 2017.02.10 09:45 2.66920000 2.67000000 2.66770000 2.67170000 2.65903007 0.00841738 64 1486720800 2017.02.10 10:00 2.66920000 2.67270000 2.66820000 2.67470000 2.66033197 0.00885110 145 1486721700 2017.02.10 10:15 2.67320000 2.67270000 2.67070000 2.67320000 2.66150988 0.00917937 57 1486722600 2017.02.10 10:30 2.67300000 2.67470000 2.67120000 2.67570000 2.66276608 0.00946971 68 1486723500 2017.02.10 10:45 2.67420000 2.67070000 2.67070000 2.67520000 2.66352169 0.00940229 87 1486724400 2017.02.10 11:00 2.67100000 2.69120000 2.67100000 2.69270000 2.66615772 0.01151558 160 1486725300 2017.02.10 11:15 2.69070000 2.69020000 2.68770000 2.69450000 2.66844746 0.01276686 173 1486726200 2017.02.10 11:30 2.69120000 2.69020000 2.68970000 2.69370000 2.67051913 0.01363223 128 1486727100 2017.02.10 11:45 2.69050000 2.68800000 2.68770000 2.69200000 2.67218398 0.01400716 69 1486728000 2017.02.10 12:00 2.68820000 2.68970000 2.68720000 2.69120000 2.67385217 0.01426743 74 1486728900 2017.02.10 12:15 2.69000000 2.69070000 2.68820000 2.69070000 2.67545672 0.01422083 92 1486729800 2017.02.10 12:30 2.69120000 2.69170000 2.68920000 2.69370000 2.67700370 0.01394937 65 1486730700 2017.02.10 12:45 2.69150000 2.68820000 2.68820000 2.69220000 2.67807002 0.01329147 51 1486731600 2017.02.10 13:00 2.68770000 2.64920000 2.64720000 2.68870000 2.67532049 0.01350641 243 1486732500 2017.02.10 13:15 2.64970000 2.65720000 2.64770000 2.66020000 2.67359473 0.01364893 196 1486733400 2017.02.10 13:30 2.65670000 2.65920000 2.65550000 2.66070000 2.67222380 0.01375989 142 1486734300 2017.02.10 13:45 2.65950000 2.66370000 2.65820000 2.66570000 2.67141201 0.01363282 151 1486735200 2017.02.10 14:00 2.66320000 2.66920000 2.66320000 2.66970000 2.67120134 0.01370825 81 1486736100 2017.02.10 14:15 2.66900000 2.66820000 2.66620000 2.66970000 2.67091550 0.01379225 74 1486737000 2017.02.10 14:30 2.66800000 2.66720000 2.66570000 2.66870000 2.67056164 0.01394184 87 1486737900 2017.02.10 14:45 2.66770000 2.66570000 2.66570000 2.67020000 2.67009863 0.01415423 102 1486738800 2017.02.10 15:00 2.66620000 2.67470000 2.66600000 2.67570000 2.67053686 0.01401499 216 1486739700 2017.02.10 15:15 2.67520000 2.69770000 2.67320000 2.69770000 2.67312382 0.01438849 228 1486740600 2017.02.10 15:30 2.69920000 2.69820000 2.69550000 2.70220000 2.67551203 0.01485150 174 1486741500 2017.02.10 15:45 2.69850000 2.70770000 2.69400000 2.70770000 2.67857755 0.01593011 156 1486742400 2017.02.10 16:00 2.70820000 2.71770000 2.70670000 2.72420000 2.68230350 0.01779211 213 1486743300 2017.02.10 16:15 2.71820000 2.71970000 2.71420000 2.71970000 2.68586507 0.01983174 188 1486744200 2017.02.10 16:30 2.71920000 2.74520000 2.71820000 2.74520000 2.69151602 0.02459934 247 1486745100 2017.02.10 16:45 2.74570000 2.75800000 2.74170000 2.75950000 2.69784782 0.02997046 313 1486746000 2017.02.10 17:00 2.75720000 2.76470000 2.75120000 2.76550000 2.70421470 0.03499408 277 1486746900 2017.02.10 17:15 2.76570000 2.75520000 2.75170000 2.76570000 2.70907044 0.03807373 281 1486747800 2017.02.10 17:30 2.75570000 2.76120000 2.75370000 2.76170000 2.71403516 0.04112380 196 1486748700 2017.02.10 17:45 2.76170000 2.76100000 2.75820000 2.76520000 2.71850800 0.04343425 176 1486749600 2017.02.10 18:00 2.76070000 2.76370000 2.76070000 2.76570000 2.72281200 0.04302264 125 1486750500 2017.02.10 18:15 2.76320000 2.76320000 2.76070000 2.76370000 2.72665848 0.04241961 117 1486751400 2017.02.10 18:30 2.76370000 2.76270000 2.76200000 2.76800000 2.73009100 0.04122644 132 1486752300 2017.02.10 18:45 2.76300000 2.76300000 2.76200000 2.76620000 2.73322519 0.03975126 141 1486753200 2017.02.10 19:00 2.76250000 2.76520000 2.75970000 2.76550000 2.73627041 0.03822771 94 1486754100 2017.02.10 19:15 2.76500000 2.76420000 2.76320000 2.76620000 2.73893037 0.03590162 68 1486755000 2017.02.10 19:30 2.76370000 2.76570000 2.76370000 2.76720000 2.74147986 0.03278822 78 1486755900 2017.02.10 19:45 2.76620000 2.76470000 2.76320000 2.76920000 2.74369130 0.02846227 103 1486756800 2017.02.10 20:00 2.76450000 2.76570000 2.76320000 2.76670000 2.74578737 0.02411925 94 1486757700 2017.02.10 20:15 2.76620000 2.76650000 2.76570000 2.76720000 2.74776000 0.02164004 48 1486758600 2017.02.10 20:30 2.76620000 2.76720000 2.76570000 2.76970000 2.74961143 0.01845506 67 1486759500 2017.02.10 20:45 2.76800000 2.76650000 2.76620000 2.77020000 2.75121987 0.01557123 100 1486760400 2017.02.10 21:00 2.76670000 2.76770000 2.76670000 2.76920000 2.75278940 0.01315444 26 1486761300 2017.02.10 21:15 2.76820000 2.76820000 2.76670000 2.76870000 2.75425708 0.01012048 26 1486762200 2017.02.10 21:30 2.76770000 2.76870000 2.76720000 2.76920000 2.75563259 0.00913393 24 1486763100 2017.02.10 21:45 2.76920000 2.77050000 2.76920000 2.77050000 2.75704854 0.00838541 27 1486764000 2017.02.10 22:00 2.77020000 2.77020000 2.76970000 2.77120000 2.75830106 0.00758688 21 1486764900 2017.02.10 22:15 2.77050000 2.77050000 2.77020000 2.77150000 2.75946286 0.00695780 22 1486765800 2017.02.10 22:30 2.77020000 2.77050000 2.77020000 2.77420000 2.76051402 0.00641281 47 1486766700 2017.02.10 22:45 2.77070000 2.77320000 2.77000000 2.77370000 2.76172221 0.00593397 51 1486976400 2017.02.13 09:00 2.80220000 2.79870000 2.79850000 2.80270000 2.76524390 0.00818913 82 1486977300 2017.02.13 09:15 2.79920000 2.80020000 2.79820000 2.80200000 2.76857305 0.01020307 99 1486978200 2017.02.13 09:30 2.80070000 2.80470000 2.79600000 2.80470000 2.77201372 0.01232201 132 1486979100 2017.02.13 09:45 2.80500000 2.79620000 2.79620000 2.80620000 2.77431717 0.01311572 155 1486980000 2017.02.13 10:00 2.79570000 2.78200000 2.78120000 2.79770000 2.77504887 0.01304690 198 1486980900 2017.02.13 10:15 2.78250000 2.78070000 2.78020000 2.79150000 2.77558707 0.01285655 251 1486981800 2017.02.13 10:30 2.78150000 2.78320000 2.78150000 2.78600000 2.77631211 0.01273115 166 1486982700 2017.02.13 10:45 2.78350000 2.79070000 2.78320000 2.79370000 2.77768239 0.01275524 122 1486983600 2017.02.13 11:00 2.78970000 2.78470000 2.78370000 2.79020000 2.77835073 0.01251445 140 1486984500 2017.02.13 11:15 2.78450000 2.78370000 2.78200000 2.78670000 2.77886019 0.01223524 130 1486985400 2017.02.13 11:30 2.78420000 2.78070000 2.77870000 2.78500000 2.77903541 0.01193743 121 1486986300 2017.02.13 11:45 2.78150000 2.77970000 2.77970000 2.78320000 2.77909870 0.01159280 95 1486987200 2017.02.13 12:00 2.78020000 2.77120000 2.77120000 2.78070000 2.77834644 0.01162150 140 1486988100 2017.02.13 12:15 2.77150000 2.77420000 2.77120000 2.77820000 2.77795154 0.01155785 164 1486989000 2017.02.13 12:30 2.77400000 2.77920000 2.77350000 2.78170000 2.77807044 0.01133039 117 1486989900 2017.02.13 12:45 2.77950000 2.78120000 2.77920000 2.78320000 2.77836850 0.01110357 62 1486990800 2017.02.13 13:00 2.78070000 2.78520000 2.77900000 2.78570000 2.77901912 0.01077063 75 1486991700 2017.02.13 13:15 2.78470000 2.78500000 2.78370000 2.78900000 2.77958872 0.01041813 85 1486992600 2017.02.13 13:30 2.78520000 2.78370000 2.78170000 2.78670000 2.77998027 0.01006193 106 1486993500 2017.02.13 13:45 2.78400000 2.78470000 2.78200000 2.78570000 2.78042977 0.00976296 76 1486994400 2017.02.13 14:00 2.78420000 2.78620000 2.78400000 2.78920000 2.78097932 0.00870221 88 1486995300 2017.02.13 14:15 2.78650000 2.78520000 2.78270000 2.78920000 2.78138129 0.00746968 115 1486996200 2017.02.13 14:30 2.78570000 2.78150000 2.77870000 2.78670000 2.78139259 0.00534541 172 1486997100 2017.02.13 14:45 2.78170000 2.78170000 2.77970000 2.78320000 2.78142187 0.00419137 132 1486998000 2017.02.13 15:00 2.78320000 2.78770000 2.78170000 2.79320000 2.78201979 0.00431091 282 1486998900 2017.02.13 15:15 2.78720000 2.79170000 2.78520000 2.79220000 2.78294171 0.00470354 184 1486999800 2017.02.13 15:30 2.79120000 2.78920000 2.78170000 2.79120000 2.78353774 0.00489294 159 1487000700 2017.02.13 15:45 2.78870000 2.79470000 2.78770000 2.79550000 2.78460081 0.00535716 174 1487001600 2017.02.13 16:00 2.79370000 2.77970000 2.77820000 2.79370000 2.78413407 0.00537660 218 1487002500 2017.02.13 16:15 2.78000000 2.78670000 2.78000000 2.78820000 2.78437844 0.00544235 185 1487003400 2017.02.13 16:30 2.78620000 2.78970000 2.78450000 2.79070000 2.78488526 0.00557632 143 1487004300 2017.02.13 16:45 2.78920000 2.79020000 2.78620000 2.79220000 2.78539142 0.00564628 168 1487005200 2017.02.13 17:00 2.79000000 2.78570000 2.78420000 2.79070000 2.78542081 0.00467227 138 1487006100 2017.02.13 17:15 2.78550000 2.78820000 2.78420000 2.78950000 2.78568550 0.00397004 145 1487007000 2017.02.13 17:30 2.78800000 2.79150000 2.78720000 2.79270000 2.78623926 0.00384530 126 1487007900 2017.02.13 17:45 2.79170000 2.79020000 2.78920000 2.79320000 2.78661647 0.00373226 125 1487008800 2017.02.13 18:00 2.79000000 2.78470000 2.78320000 2.79050000 2.78643395 0.00376139 156 1487009700 2017.02.13 18:15 2.78450000 2.78200000 2.78200000 2.78750000 2.78601167 0.00393310 157 1487010600 2017.02.13 18:30 2.78220000 2.77920000 2.77520000 2.78450000 2.78536294 0.00431305 182 1487011500 2017.02.13 18:45 2.77870000 2.77520000 2.77350000 2.77920000 2.78439504 0.00509920 207 1487012400 2017.02.13 19:00 2.77570000 2.78000000 2.77570000 2.78120000 2.78397647 0.00530111 91 1487013300 2017.02.13 19:15 2.77970000 2.78120000 2.77920000 2.78150000 2.78371204 0.00541354 34 1487014200 2017.02.13 19:30 2.78070000 2.78020000 2.77920000 2.78270000 2.78337756 0.00556475 43 1487015100 2017.02.13 19:45 2.78050000 2.78020000 2.77770000 2.78120000 2.78307494 0.00571342 54 1487016000 2017.02.13 20:00 2.78050000 2.78420000 2.78050000 2.78520000 2.78318208 0.00558468 51 1487016900 2017.02.13 20:15 2.78400000 2.78520000 2.78370000 2.78650000 2.78337427 0.00520990 57 1487017800 2017.02.13 20:30 2.78470000 2.78670000 2.78470000 2.78720000 2.78369100 0.00502149 23 1487018700 2017.02.13 20:45 2.78620000 2.78570000 2.78520000 2.78620000 2.78388234 0.00437643 33 1487019600 2017.02.13 21:00 2.78520000 2.78520000 2.78470000 2.78520000 2.78400783 0.00426641 8 1487020500 2017.02.13 21:15 2.78500000 2.78520000 2.78470000 2.78570000 2.78412137 0.00421989 20 1487021400 2017.02.13 21:30 2.78470000 2.78470000 2.78470000 2.78470000 2.78417648 0.00403173 1 1487022300 2017.02.13 21:45 2.78520000 2.78470000 2.78470000 2.78520000 2.78422634 0.00380460 4 1487023200 2017.02.13 22:00 2.78420000 2.78420000 2.78420000 2.78420000 2.78422383 0.00379011 1 1487024100 2017.02.13 22:15 2.78450000 2.78370000 2.78370000 2.78450000 2.78417394 0.00367938 3 1487025000 2017.02.13 22:30 2.78420000 2.78270000 2.78270000 2.78420000 2.78403356 0.00327485 6 1487025900 2017.02.13 22:45 2.78250000 2.78220000 2.78170000 2.78270000 2.78385894 0.00293434 20 1487062800 2017.02.14 09:00 2.80250000 2.79770000 2.79670000 2.80250000 2.78517714 0.00456339 65 1487063700 2017.02.14 09:15 2.79750000 2.79720000 2.79520000 2.79820000 2.78632217 0.00556302 40 1487064600 2017.02.14 09:30 2.79670000 2.79670000 2.79470000 2.79770000 2.78731053 0.00609177 57 1487065500 2017.02.14 09:45 2.79620000 2.78870000 2.78870000 2.79870000 2.78744286 0.00550329 111 1487066400 2017.02.14 10:00 2.78920000 2.79170000 2.78920000 2.79320000 2.78784831 0.00542518 115 1487067300 2017.02.14 10:15 2.79200000 2.79570000 2.78970000 2.79670000 2.78859609 0.00565208 119 1487068200 2017.02.14 10:30 2.79620000 2.79370000 2.79050000 2.79770000 2.78908217 0.00554382 123 1487069100 2017.02.14 10:45 2.79400000 2.79000000 2.79000000 2.79470000 2.78916959 0.00519399 112 1487070000 2017.02.14 11:00 2.79020000 2.79470000 2.78870000 2.79500000 2.78969629 0.00528422 120 1487070900 2017.02.14 11:15 2.79420000 2.79600000 2.79420000 2.79870000 2.79029664 0.00544694 94 1487071800 2017.02.14 11:30 2.79550000 2.79520000 2.79420000 2.79870000 2.79076363 0.00556104 121 1487072700 2017.02.14 11:45 2.79550000 2.79320000 2.79300000 2.79670000 2.79099567 0.00550238 87 1487073600 2017.02.14 12:00 2.79270000 2.79270000 2.79120000 2.79520000 2.79115798 0.00537768 93 1487074500 2017.02.14 12:15 2.79300000 2.79250000 2.79120000 2.79370000 2.79128579 0.00522668 51 1487075400 2017.02.14 12:30 2.79220000 2.79070000 2.78820000 2.79220000 2.79123000 0.00501594 57 1487076300 2017.02.14 12:45 2.79100000 2.79320000 2.78870000 2.79470000 2.79141762 0.00480734 108 1487077200 2017.02.14 13:00 2.79270000 2.79050000 2.78920000 2.79320000 2.79133023 0.00454379 102 1487078100 2017.02.14 13:15 2.79070000 2.78900000 2.78900000 2.79150000 2.79110830 0.00429439 83 1487079000 2017.02.14 13:30 2.78870000 2.79170000 2.78620000 2.79170000 2.79116466 0.00384106 90 1487079900 2017.02.14 13:45 2.79120000 2.79200000 2.79070000 2.79270000 2.79124421 0.00323456 62 1487080800 2017.02.14 14:00 2.79220000 2.79470000 2.79050000 2.79620000 2.79157334 0.00281688 98 1487081700 2017.02.14 14:15 2.79500000 2.79270000 2.79270000 2.79570000 2.79168064 0.00248417 73 1487082600 2017.02.14 14:30 2.79300000 2.79870000 2.79270000 2.80070000 2.79234915 0.00249767 108 1487083500 2017.02.14 14:45 2.79920000 2.79920000 2.79670000 2.80000000 2.79300161 0.00264325 86 1487084400 2017.02.14 15:00 2.80020000 2.77520000 2.77270000 2.81170000 2.79130622 0.00491333 316 1487085300 2017.02.14 15:15 2.77320000 2.77120000 2.76870000 2.78220000 2.78939134 0.00686911 320 1487086200 2017.02.14 15:30 2.77050000 2.76470000 2.75220000 2.77070000 2.78703978 0.00919862 303 1487087100 2017.02.14 15:45 2.76420000 2.76420000 2.75970000 2.76720000 2.78486457 0.01103533 177 1487088000 2017.02.14 16:00 2.76470000 2.76770000 2.76420000 2.76920000 2.78322985 0.01192242 159 1487088900 2017.02.14 16:15 2.76820000 2.76970000 2.76170000 2.77050000 2.78194129 0.01231970 144 1487089800 2017.02.14 16:30 2.77000000 2.76670000 2.76520000 2.77170000 2.78048974 0.01281267 180 1487090700 2017.02.14 16:45 2.76650000 2.75920000 2.75870000 2.76820000 2.77846214 0.01386614 172 1487091600 2017.02.14 17:00 2.75870000 2.76270000 2.74770000 2.76420000 2.77696099 0.01433038 217 1487092500 2017.02.14 17:15 2.76220000 2.74970000 2.74970000 2.76420000 2.77436470 0.01576883 175 1487093400 2017.02.14 17:30 2.75020000 2.73870000 2.73220000 2.75070000 2.77096806 0.01803970 271 1487094300 2017.02.14 17:45 2.73770000 2.73170000 2.72570000 2.73800000 2.76722825 0.02026582 216 1487095200 2017.02.14 18:00 2.73120000 2.72700000 2.71170000 2.73170000 2.76339699 0.02242565 275 1487096100 2017.02.14 18:15 2.72670000 2.72820000 2.72470000 2.73270000 2.76004489 0.02386094 215 1487097000 2017.02.14 18:30 2.72750000 2.72970000 2.72570000 2.73370000 2.75715490 0.02444454 187 1487097900 2017.02.14 18:45 2.73020000 2.73170000 2.72950000 2.73420000 2.75473063 0.02438328 156 1487098800 2017.02.14 19:00 2.73120000 2.72970000 2.72670000 2.73200000 2.75234676 0.02380879 90 1487099700 2017.02.14 19:15 2.72920000 2.72920000 2.72720000 2.72970000 2.75014230 0.02297040 41 1487100600 2017.02.14 19:30 2.72870000 2.73020000 2.72700000 2.73020000 2.74824304 0.02092112 40 1487101500 2017.02.14 19:45 2.73070000 2.73470000 2.73020000 2.73620000 2.74695322 0.01784102 68 1487102400 2017.02.14 20:00 2.73500000 2.74170000 2.73500000 2.74170000 2.74645292 0.01671824 92 1487103300 2017.02.14 20:15 2.74120000 2.74120000 2.73870000 2.74220000 2.74595264 0.01577878 88 1487104200 2017.02.14 20:30 2.74170000 2.74500000 2.74170000 2.74520000 2.74586191 0.01520143 99 1487105100 2017.02.14 20:45 2.74470000 2.74120000 2.74050000 2.74500000 2.74541792 0.01458822 94 1487106000 2017.02.14 21:00 2.74100000 2.74420000 2.74020000 2.74500000 2.74530193 0.01368191 53 1487106900 2017.02.14 21:15 2.74400000 2.74500000 2.74370000 2.74520000 2.74527317 0.01253608 34 1487107800 2017.02.14 21:30 2.74470000 2.74220000 2.74170000 2.74470000 2.74498049 0.01145288 40 1487108700 2017.02.14 21:45 2.74200000 2.74170000 2.74120000 2.74220000 2.74466806 0.01083980 24 1487109600 2017.02.14 22:00 2.74220000 2.74070000 2.74070000 2.74220000 2.74429015 0.00982378 17 1487110500 2017.02.14 22:15 2.74120000 2.74020000 2.73970000 2.74120000 2.74390061 0.00949286 11 1487111400 2017.02.14 22:30 2.73970000 2.74020000 2.73970000 2.74020000 2.74354817 0.00919482 2 1487112300 2017.02.14 22:45 2.74070000 2.74050000 2.74020000 2.74120000 2.74325787 0.00862523 11 1487149200 2017.02.15 09:00 2.73650000 2.73700000 2.73550000 2.73870000 2.74266188 0.00754182 94 1487150100 2017.02.15 09:15 2.73650000 2.73170000 2.73120000 2.73670000 2.74161789 0.00659892 83 1487151000 2017.02.15 09:30 2.73120000 2.73620000 2.72970000 2.73620000 2.74110190 0.00588736 65 1487151900 2017.02.15 09:45 2.73670000 2.72720000 2.72720000 2.73670000 2.73977791 0.00577960 93 1487152800 2017.02.15 10:00 2.72800000 2.73270000 2.72650000 2.73520000 2.73910383 0.00539165 150 1487153700 2017.02.15 10:15 2.73150000 2.73570000 2.72950000 2.73650000 2.73877965 0.00494293 100 1487154600 2017.02.15 10:30 2.73520000 2.73620000 2.73500000 2.73920000 2.73853397 0.00459733 100 1487155500 2017.02.15 10:45 2.73700000 2.73820000 2.73470000 2.73920000 2.73850216 0.00452025 86 1487156400 2017.02.15 11:00 2.73770000 2.73820000 2.73670000 2.74070000 2.73847339 0.00446560 87 1487157300 2017.02.15 11:15 2.73800000 2.73720000 2.73470000 2.74670000 2.73835211 0.00443696 113 1487158200 2017.02.15 11:30 2.73670000 2.73820000 2.73570000 2.73970000 2.73833763 0.00418024 85 1487159100 2017.02.15 11:45 2.73800000 2.73700000 2.73620000 2.74020000 2.73821023 0.00413364 66 1487160000 2017.02.15 12:00 2.73650000 2.73720000 2.73470000 2.74000000 2.73811402 0.00390481 82 1487160900 2017.02.15 12:15 2.73750000 2.73850000 2.73620000 2.74020000 2.73815078 0.00359761 109 1487161800 2017.02.15 12:30 2.73820000 2.73470000 2.73470000 2.73870000 2.73782213 0.00347040 153 1487162700 2017.02.15 12:45 2.73600000 2.73770000 2.73320000 2.73820000 2.73781050 0.00335678 73 1487163600 2017.02.15 13:00 2.73720000 2.73870000 2.73650000 2.74070000 2.73789522 0.00333049 48 1487164500 2017.02.15 13:15 2.73850000 2.73600000 2.73520000 2.73920000 2.73771472 0.00324299 72 1487165400 2017.02.15 13:30 2.73570000 2.73720000 2.73550000 2.73850000 2.73766570 0.00317571 58 1487166300 2017.02.15 13:45 2.73750000 2.74720000 2.73720000 2.74720000 2.73857373 0.00411399 71 1487167200 2017.02.15 14:00 2.74850000 2.74120000 2.74070000 2.74850000 2.73882385 0.00425127 112 1487168100 2017.02.15 14:15 2.74170000 2.73620000 2.73520000 2.74170000 2.73857396 0.00388149 109 1487169000 2017.02.15 14:30 2.73670000 2.73720000 2.73570000 2.74020000 2.73844311 0.00380988 125 1487169900 2017.02.15 14:45 2.73770000 2.73620000 2.73620000 2.73870000 2.73822948 0.00284939 87 1487170800 2017.02.15 15:00 2.73700000 2.73550000 2.72470000 2.74250000 2.73796953 0.00260005 294 1487171700 2017.02.15 15:15 2.73520000 2.73120000 2.71920000 2.73620000 2.73732481 0.00293001 254 1487172600 2017.02.15 15:30 2.73050000 2.73020000 2.72420000 2.73170000 2.73664626 0.00336608 197 1487173500 2017.02.15 15:45 2.72970000 2.72970000 2.72870000 2.73520000 2.73598471 0.00376968 145 1487174400 2017.02.15 16:00 2.72920000 2.73670000 2.72770000 2.73670000 2.73605283 0.00372826 151 1487175300 2017.02.15 16:15 2.73620000 2.72620000 2.72420000 2.73670000 2.73511447 0.00444103 184 1487176200 2017.02.15 16:30 2.72670000 2.73400000 2.72070000 2.73520000 2.73500833 0.00441499 260 1487177100 2017.02.15 16:45 2.73420000 2.73120000 2.73120000 2.74150000 2.73464563 0.00453929 204 1487178000 2017.02.15 17:00 2.72870000 2.73520000 2.72820000 2.73970000 2.73469843 0.00449479 195 1487178900 2017.02.15 17:15 2.73470000 2.73920000 2.73470000 2.74170000 2.73512715 0.00446433 143 1487179800 2017.02.15 17:30 2.73800000 2.73920000 2.73770000 2.74570000 2.73551504 0.00451474 174 1487180700 2017.02.15 17:45 2.73900000 2.74220000 2.73820000 2.74320000 2.73615170 0.00470542 136 1487181600 2017.02.15 18:00 2.74270000 2.74320000 2.73970000 2.75020000 2.73682297 0.00496241 187 1487182500 2017.02.15 18:15 2.74370000 2.74300000 2.73670000 2.74470000 2.73741126 0.00520709 188 1487183400 2017.02.15 18:30 2.74320000 2.74220000 2.73770000 2.74420000 2.73786733 0.00538355 157 1487184300 2017.02.15 18:45 2.74270000 2.74270000 2.74050000 2.74620000 2.73832758 0.00521109 156 1487185200 2017.02.15 19:00 2.74250000 2.74070000 2.73970000 2.74320000 2.73855353 0.00527810 50 1487186100 2017.02.15 19:15 2.74120000 2.73820000 2.73670000 2.74270000 2.73851986 0.00524057 53 1487187000 2017.02.15 19:30 2.73850000 2.73870000 2.73770000 2.73970000 2.73853701 0.00523817 69 1487187900 2017.02.15 19:45 2.73820000 2.73870000 2.73420000 2.74020000 2.73855254 0.00521708 106 1487188800 2017.02.15 20:00 2.73850000 2.73920000 2.73720000 2.73970000 2.73861420 0.00519214 46 1487189700 2017.02.15 20:15 2.73950000 2.73970000 2.73820000 2.74170000 2.73871761 0.00495065 63 1487190600 2017.02.15 20:30 2.73950000 2.73920000 2.73870000 2.73970000 2.73876355 0.00457878 26 1487191500 2017.02.15 20:45 2.73870000 2.74000000 2.73870000 2.74070000 2.73888131 0.00412520 34 1487192400 2017.02.15 21:00 2.73970000 2.73970000 2.73850000 2.73970000 2.73895928 0.00410606 7 1487193300 2017.02.15 21:15 2.74020000 2.74020000 2.73870000 2.74020000 2.73907744 0.00295388 28 1487194200 2017.02.15 21:30 2.74000000 2.73920000 2.73850000 2.74000000 2.73908911 0.00272499 10 1487195100 2017.02.15 21:45 2.73950000 2.74120000 2.73950000 2.74220000 2.73929015 0.00204413 21 1487196000 2017.02.15 22:00 2.74170000 2.74020000 2.73970000 2.74420000 2.73937680 0.00179184 33 1487196900 2017.02.15 22:15 2.74000000 2.73970000 2.73970000 2.74070000 2.73940758 0.00177625 12 1487197800 2017.02.15 22:30 2.74020000 2.74070000 2.73970000 2.74070000 2.73953067 0.00173202 4 1487198700 2017.02.15 22:45 2.74120000 2.73950000 2.73870000 2.74120000 2.73952775 0.00162731 27 1487235600 2017.02.16 09:00 2.72920000 2.73100000 2.72870000 2.73170000 2.73871558 0.00255442 123 1487236500 2017.02.16 09:15 2.73120000 2.72770000 2.72720000 2.73120000 2.73766648 0.00363372 64 1487237400 2017.02.16 09:30 2.72750000 2.72920000 2.72520000 2.73000000 2.73686015 0.00416939 144 1487238300 2017.02.16 09:45 2.72970000 2.72970000 2.72720000 2.73620000 2.73617823 0.00444334 139 1487239200 2017.02.16 10:00 2.72850000 2.72920000 2.72500000 2.73170000 2.73551364 0.00476965 170 1487240100 2017.02.16 10:15 2.72870000 2.73120000 2.72670000 2.73120000 2.73510281 0.00494556 95 1487241000 2017.02.16 10:30 2.73150000 2.72850000 2.72820000 2.73370000 2.73447397 0.00526763 72 1487241900 2017.02.16 10:45 2.72950000 2.73120000 2.72870000 2.73220000 2.73416217 0.00532177 72 1487242800 2017.02.16 11:00 2.73170000 2.73770000 2.73120000 2.74000000 2.73449910 0.00517027 120 1487243700 2017.02.16 11:15 2.73750000 2.73420000 2.73370000 2.73970000 2.73447062 0.00504374 100 1487244600 2017.02.16 11:30 2.73320000 2.72920000 2.72770000 2.73450000 2.73396865 0.00514326 113 1487245500 2017.02.16 11:45 2.72900000 2.72820000 2.72670000 2.73070000 2.73341926 0.00520010 42 1487246400 2017.02.16 12:00 2.72870000 2.72950000 2.72570000 2.72970000 2.73304600 0.00512884 73 1487247300 2017.02.16 12:15 2.72920000 2.73050000 2.72870000 2.73150000 2.73280352 0.00492833 61 1487248200 2017.02.16 12:30 2.73020000 2.72900000 2.72700000 2.73150000 2.73244128 0.00481059 69 1487249100 2017.02.16 12:45 2.72870000 2.72770000 2.72470000 2.72870000 2.73198973 0.00451741 89 1487250000 2017.02.16 13:00 2.72750000 2.72520000 2.72470000 2.72770000 2.73134309 0.00436449 74 1487250900 2017.02.16 13:15 2.72500000 2.72670000 2.72470000 2.72720000 2.73090089 0.00404242 61 1487251800 2017.02.16 13:30 2.72700000 2.72770000 2.72620000 2.73020000 2.73059604 0.00341780 44 1487252700 2017.02.16 13:45 2.72750000 2.72870000 2.72650000 2.72970000 2.73041547 0.00275136 62 1487253600 2017.02.16 14:00 2.72920000 2.72870000 2.72820000 2.73070000 2.73025209 0.00272446 43 1487254500 2017.02.16 14:15 2.72850000 2.73070000 2.72670000 2.73370000 2.73029475 0.00267611 56 1487255400 2017.02.16 14:30 2.72950000 2.72750000 2.72600000 2.73070000 2.73002858 0.00267704 91 1487256300 2017.02.16 14:45 2.72720000 2.72120000 2.72020000 2.72770000 2.72918776 0.00320091 120 1487257200 2017.02.16 15:00 2.72170000 2.72820000 2.72150000 2.72870000 2.72909369 0.00320659 254 1487258100 2017.02.16 15:15 2.72870000 2.72700000 2.72570000 2.73170000 2.72889429 0.00319815 190 1487259000 2017.02.16 15:30 2.72670000 2.73420000 2.72620000 2.73470000 2.72939960 0.00340952 201 1487259900 2017.02.16 15:45 2.73370000 2.72920000 2.72820000 2.73420000 2.72938059 0.00338405 125 1487260800 2017.02.16 16:00 2.72870000 2.72550000 2.72420000 2.73470000 2.72901101 0.00286102 169 1487261700 2017.02.16 16:15 2.72570000 2.72520000 2.72320000 2.72950000 2.72864806 0.00263741 135 1487262600 2017.02.16 16:30 2.72570000 2.72670000 2.71920000 2.72970000 2.72846253 0.00262189 166 1487263500 2017.02.16 16:45 2.72620000 2.69970000 2.69120000 2.72650000 2.72572324 0.00668268 288 1487264400 2017.02.16 17:00 2.69950000 2.70670000 2.69870000 2.71070000 2.72391150 0.00798673 199 1487265300 2017.02.16 17:15 2.70700000 2.70600000 2.70220000 2.71070000 2.72220564 0.00900702 150 1487266200 2017.02.16 17:30 2.70570000 2.71500000 2.70570000 2.71820000 2.72151939 0.00913729 166 1487267100 2017.02.16 17:45 2.71470000 2.71350000 2.71020000 2.71620000 2.72075564 0.00933429 168 1487268000 2017.02.16 18:00 2.71370000 2.71000000 2.70770000 2.71720000 2.71973129 0.00976368 146 1487268900 2017.02.16 18:15 2.71020000 2.70920000 2.70620000 2.71170000 2.71872831 0.01010237 123 1487269800 2017.02.16 18:30 2.70870000 2.71320000 2.70720000 2.71520000 2.71820181 0.01007467 154 1487270700 2017.02.16 18:45 2.71370000 2.71620000 2.71220000 2.71870000 2.71801116 0.00983812 155 1487271600 2017.02.16 19:00 2.71670000 2.71720000 2.71520000 2.71770000 2.71793391 0.00955426 49 1487272500 2017.02.16 19:15 2.71670000 2.71520000 2.71150000 2.71770000 2.71767353 0.00915331 83 1487273400 2017.02.16 19:30 2.71550000 2.71470000 2.71370000 2.71620000 2.71739034 0.00891553 88 1487274300 2017.02.16 19:45 2.71420000 2.71620000 2.71320000 2.71720000 2.71727697 0.00888009 72 1487275200 2017.02.16 20:00 2.71570000 2.71320000 2.71170000 2.71570000 2.71688869 0.00856834 59 1487276100 2017.02.16 20:15 2.71370000 2.71220000 2.71220000 2.71470000 2.71644215 0.00829245 30 1487277000 2017.02.16 20:30 2.71250000 2.71120000 2.71020000 2.71420000 2.71594290 0.00727882 35 1487277900 2017.02.16 20:45 2.71170000 2.71120000 2.71120000 2.71320000 2.71549119 0.00660885 37 1487278800 2017.02.16 21:00 2.71170000 2.71220000 2.71170000 2.71220000 2.71517775 0.00615577 8 1487279700 2017.02.16 21:15 2.71270000 2.71270000 2.71170000 2.71370000 2.71494177 0.00565880 31 1487280600 2017.02.16 21:30 2.71320000 2.71320000 2.71220000 2.71370000 2.71477589 0.00492858 12 1487281500 2017.02.16 21:45 2.71270000 2.71270000 2.71270000 2.71320000 2.71457818 0.00350928 3 1487282400 2017.02.16 22:00 2.71250000 2.71270000 2.71250000 2.71320000 2.71439931 0.00296891 6 1487283300 2017.02.16 22:15 2.71220000 2.71220000 2.71170000 2.71270000 2.71418985 0.00225127 12 1487285100 2017.02.16 22:45 2.71170000 2.71020000 2.71020000 2.71220000 2.71380986 0.00224439 11 1487322000 2017.02.17 09:00 2.70470000 2.70520000 2.70420000 2.70820000 2.71298988 0.00270717 108 1487322900 2017.02.17 09:15 2.70550000 2.70820000 2.70550000 2.70870000 2.71253370 0.00278290 68 1487323800 2017.02.17 09:30 2.70850000 2.70070000 2.70020000 2.70870000 2.71140668 0.00378341 91 1487324700 2017.02.17 09:45 2.70020000 2.70200000 2.70020000 2.70420000 2.71051081 0.00441415 106 1487325600 2017.02.17 10:00 2.70320000 2.70100000 2.69670000 2.70370000 2.70960501 0.00485401 98 1487326500 2017.02.17 10:15 2.70070000 2.70220000 2.69920000 2.70670000 2.70889978 0.00494065 118 1487327400 2017.02.17 10:30 2.70300000 2.70070000 2.69950000 2.70320000 2.70811884 0.00518775 107 1487328300 2017.02.17 10:45 2.70050000 2.70350000 2.70000000 2.70400000 2.70767895 0.00514706 78 1487329200 2017.02.17 11:00 2.70320000 2.70120000 2.70000000 2.70450000 2.70706191 0.00506349 114 1487330100 2017.02.17 11:15 2.70150000 2.69870000 2.69670000 2.70220000 2.70626554 0.00530070 58 1487331000 2017.02.17 11:30 2.69920000 2.70070000 2.69720000 2.70120000 2.70573549 0.00534247 101 1487331900 2017.02.17 11:45 2.70100000 2.70200000 2.69970000 2.70250000 2.70537973 0.00530803 51 1487332800 2017.02.17 12:00 2.70220000 2.69920000 2.69720000 2.70220000 2.70479118 0.00538047 86 1487333700 2017.02.17 12:15 2.69870000 2.69950000 2.69820000 2.70020000 2.70428726 0.00529090 44 1487334600 2017.02.17 12:30 2.69920000 2.69770000 2.69770000 2.69920000 2.70365990 0.00518432 53 1487335500 2017.02.17 12:45 2.69750000 2.68770000 2.68600000 2.69870000 2.70213991 0.00592138 147 1487336400 2017.02.17 13:00 2.68750000 2.68920000 2.68020000 2.68920000 2.70090754 0.00619315 129 1487337300 2017.02.17 13:15 2.68950000 2.69020000 2.68800000 2.69220000 2.69988777 0.00612758 111 1487338200 2017.02.17 13:30 2.69070000 2.69370000 2.69070000 2.69570000 2.69929846 0.00565497 95 1487339100 2017.02.17 13:45 2.69450000 2.69670000 2.69420000 2.69770000 2.69905099 0.00512714 50 1487340000 2017.02.17 14:00 2.69700000 2.69170000 2.69020000 2.69720000 2.69835089 0.00515486 50 1487340900 2017.02.17 14:15 2.69220000 2.69120000 2.68970000 2.69370000 2.69766986 0.00485282 65 1487341800 2017.02.17 14:30 2.69150000 2.69370000 2.69120000 2.69420000 2.69729178 0.00485898 80 1487342700 2017.02.17 14:45 2.69320000 2.69400000 2.69270000 2.69470000 2.69697827 0.00477347 53 1487343600 2017.02.17 15:00 2.69370000 2.69020000 2.68620000 2.70020000 2.69633272 0.00486488 306 1487344500 2017.02.17 15:15 2.68970000 2.68820000 2.68770000 2.69370000 2.69555818 0.00495375 160 1487345400 2017.02.17 15:30 2.68720000 2.69170000 2.68420000 2.69270000 2.69519073 0.00486955 193 1487346300 2017.02.17 15:45 2.69070000 2.68470000 2.68270000 2.69070000 2.69419162 0.00495700 202 1487347200 2017.02.17 16:00 2.68370000 2.68620000 2.68370000 2.68870000 2.69343051 0.00495982 133 1487348100 2017.02.17 16:15 2.68570000 2.67870000 2.67570000 2.68570000 2.69202760 0.00574310 180 1487349000 2017.02.17 16:30 2.67820000 2.69020000 2.67520000 2.69320000 2.69185355 0.00541735 271 1487349900 2017.02.17 16:45 2.68970000 2.69170000 2.68720000 2.69220000 2.69183892 0.00491788 181 1487350800 2017.02.17 17:00 2.69200000 2.69670000 2.69120000 2.70370000 2.69230188 0.00484585 219 1487351700 2017.02.17 17:15 2.69720000 2.69820000 2.69450000 2.69970000 2.69286361 0.00492746 153 1487352600 2017.02.17 17:30 2.69770000 2.69570000 2.69470000 2.70170000 2.69313374 0.00495826 161 1487353500 2017.02.17 17:45 2.69520000 2.69620000 2.69520000 2.69870000 2.69342577 0.00496514 113 1487354400 2017.02.17 18:00 2.69600000 2.69370000 2.69250000 2.69970000 2.69345188 0.00488428 142 1487355300 2017.02.17 18:15 2.69320000 2.69620000 2.69070000 2.69670000 2.69371361 0.00495499 125 1487356200 2017.02.17 18:30 2.69600000 2.69820000 2.69520000 2.69850000 2.69414088 0.00520027 105 1487357100 2017.02.17 18:45 2.69700000 2.69820000 2.69670000 2.70170000 2.69452747 0.00539806 129 1487358000 2017.02.17 19:00 2.69870000 2.70400000 2.69670000 2.70450000 2.69542961 0.00608376 97 1487358900 2017.02.17 19:15 2.70370000 2.70070000 2.70070000 2.70400000 2.69593155 0.00631198 70 1487359800 2017.02.17 19:30 2.70100000 2.70320000 2.70020000 2.70320000 2.69662379 0.00675443 47 1487360700 2017.02.17 19:45 2.70370000 2.70570000 2.70120000 2.70570000 2.69748819 0.00734593 73 1487361600 2017.02.17 20:00 2.70520000 2.70470000 2.70370000 2.70620000 2.69817503 0.00758978 55 1487362500 2017.02.17 20:15 2.70520000 2.70420000 2.70370000 2.70520000 2.69874883 0.00757225 22 1487363400 2017.02.17 20:30 2.70370000 2.70470000 2.70370000 2.70520000 2.69931561 0.00770674 26 1487364300 2017.02.17 20:45 2.70420000 2.70320000 2.70170000 2.70420000 2.69968555 0.00713699 22 1487365200 2017.02.17 21:00 2.70270000 2.70320000 2.70170000 2.70320000 2.70002026 0.00659221 16 1487366100 2017.02.17 21:15 2.70300000 2.70420000 2.70270000 2.70420000 2.70041833 0.00469725 15 1487367000 2017.02.17 21:30 2.70470000 2.70520000 2.70470000 2.70570000 2.70087373 0.00426848 4 1487367900 2017.02.17 21:45 2.70470000 2.70270000 2.70250000 2.70500000 2.70104766 0.00376643 15 1487368800 2017.02.17 22:00 2.70320000 2.70420000 2.70300000 2.70420000 2.70134788 0.00369694 15 1487369700 2017.02.17 22:15 2.70400000 2.70370000 2.70320000 2.70400000 2.70157189 0.00365927 7 1487370600 2017.02.17 22:30 2.70420000 2.70420000 2.70320000 2.70420000 2.70182219 0.00344274 6 1487371500 2017.02.17 22:45 2.70470000 2.70720000 2.70420000 2.70720000 2.70233436 0.00334955 31 1487581200 2017.02.20 09:00 2.72570000 2.72620000 2.72370000 2.72820000 2.70460728 0.00571848 99 1487582100 2017.02.20 09:15 2.72650000 2.72370000 2.72320000 2.72720000 2.70642563 0.00687146 72 1487583000 2017.02.20 09:30 2.72420000 2.72100000 2.72070000 2.72670000 2.70781367 0.00745692 76 1487583900 2017.02.20 09:45 2.72120000 2.72200000 2.71970000 2.72200000 2.70916475 0.00791535 43 1487584800 2017.02.20 10:00 2.72250000 2.72020000 2.71900000 2.72350000 2.71021572 0.00833539 105 1487585700 2017.02.20 10:15 2.72050000 2.72420000 2.71970000 2.72500000 2.71154756 0.00879758 126 1487586600 2017.02.20 10:30 2.72500000 2.72120000 2.71970000 2.72570000 2.71246684 0.00899044 172 1487587500 2017.02.20 10:45 2.72100000 2.72150000 2.72020000 2.72320000 2.71332714 0.00921421 91 1487588400 2017.02.20 11:00 2.72170000 2.72100000 2.71970000 2.72470000 2.71405789 0.00927550 123 1487589300 2017.02.20 11:15 2.72120000 2.72220000 2.71970000 2.72370000 2.71483333 0.00928927 106 1487590200 2017.02.20 11:30 2.72200000 2.72170000 2.72020000 2.72370000 2.71548730 0.00921168 86 1487591100 2017.02.20 11:45 2.72150000 2.72320000 2.72020000 2.72420000 2.71622184 0.00901873 83 1487592000 2017.02.20 12:00 2.72270000 2.72320000 2.72100000 2.72400000 2.71688643 0.00870924 98 1487592900 2017.02.20 12:15 2.72370000 2.72400000 2.72220000 2.72420000 2.71756391 0.00839461 46 1487593800 2017.02.20 12:30 2.72420000 2.72320000 2.72270000 2.72520000 2.71810068 0.00801296 41 1487594700 2017.02.20 12:45 2.72370000 2.72270000 2.72100000 2.72400000 2.71853871 0.00726556 136 1487595600 2017.02.20 13:00 2.72220000 2.72170000 2.71970000 2.72270000 2.71883979 0.00650223 51 1487596500 2017.02.20 13:15 2.72150000 2.72070000 2.71970000 2.72170000 2.71901695 0.00550872 61 1487597400 2017.02.20 13:30 2.72020000 2.72220000 2.72020000 2.72220000 2.71932010 0.00428613 37 1487598300 2017.02.20 13:45 2.72250000 2.72270000 2.72170000 2.72520000 2.71964199 0.00311480 81 1487599200 2017.02.20 14:00 2.72250000 2.71870000 2.71750000 2.72250000 2.71955228 0.00283480 99 1487600100 2017.02.20 14:15 2.71920000 2.71920000 2.71820000 2.72020000 2.71951873 0.00270846 70 1487601000 2017.02.20 14:30 2.71970000 2.72570000 2.71920000 2.72570000 2.72010742 0.00254774 109 1487601900 2017.02.20 14:45 2.72600000 2.72920000 2.72470000 2.72950000 2.72097338 0.00268147 137 1487602800 2017.02.20 15:00 2.72970000 2.73120000 2.72570000 2.73420000 2.72194734 0.00307391 231 1487603700 2017.02.20 15:15 2.73170000 2.73020000 2.72920000 2.73520000 2.72273331 0.00333753 165 1487604600 2017.02.20 15:30 2.73070000 2.72570000 2.72320000 2.73070000 2.72301585 0.00333333 152 1487605500 2017.02.20 15:45 2.72600000 2.72920000 2.72450000 2.72970000 2.72360482 0.00349819 138 1487606400 2017.02.20 16:00 2.72950000 2.72870000 2.72820000 2.73170000 2.72409008 0.00357643 150 1487607300 2017.02.20 16:15 2.72820000 2.72970000 2.72820000 2.73220000 2.72462435 0.00372608 111 1487608200 2017.02.20 16:30 2.73020000 2.72920000 2.72720000 2.73220000 2.72506013 0.00378844 175 1487609100 2017.02.20 16:45 2.72870000 2.73020000 2.72570000 2.73120000 2.72554964 0.00392955 141 1487610000 2017.02.20 17:00 2.73050000 2.73220000 2.72920000 2.73270000 2.72618301 0.00417633 100 1487610900 2017.02.20 17:15 2.73270000 2.73920000 2.73120000 2.73970000 2.72742272 0.00512255 123 1487611800 2017.02.20 17:30 2.73970000 2.74420000 2.73920000 2.74570000 2.72902056 0.00642880 183 1487612700 2017.02.20 17:45 2.74470000 2.74550000 2.74420000 2.74920000 2.73059003 0.00749507 113 1487613600 2017.02.20 18:00 2.74520000 2.74570000 2.74500000 2.74720000 2.73202907 0.00821643 70 1487614500 2017.02.20 18:15 2.74470000 2.74320000 2.74070000 2.74620000 2.73309297 0.00839415 88 1487615400 2017.02.20 18:30 2.74270000 2.74570000 2.74220000 2.74570000 2.73429364 0.00871239 126 1487616300 2017.02.20 18:45 2.74550000 2.74470000 2.74370000 2.74620000 2.73528472 0.00879901 125 1487617200 2017.02.20 19:00 2.74450000 2.74420000 2.74320000 2.74520000 2.73613380 0.00833426 64 1487618100 2017.02.20 19:15 2.74400000 2.74770000 2.74370000 2.74770000 2.73723534 0.00794833 75 1487619000 2017.02.20 19:30 2.74750000 2.74520000 2.74420000 2.74750000 2.73799388 0.00778243 70 1487619900 2017.02.20 19:45 2.74570000 2.74770000 2.74520000 2.74800000 2.73891827 0.00789418 67 1487681100 2017.02.21 12:45 2.74470000 2.74420000 2.74370000 2.74470000 2.73942129 0.00782895 17 1487682000 2017.02.21 13:00 2.74320000 2.74320000 2.74170000 2.74370000 2.73978117 0.00761556 58 1487682900 2017.02.21 13:15 2.74270000 2.74200000 2.73870000 2.74320000 2.73999249 0.00694602 80 1487683800 2017.02.21 13:30 2.74170000 2.74170000 2.74020000 2.74320000 2.74015511 0.00650875 67 1487684700 2017.02.21 13:45 2.74220000 2.73950000 2.73870000 2.74270000 2.74009272 0.00599702 73 1487685600 2017.02.21 14:00 2.73970000 2.73970000 2.73920000 2.74220000 2.74005531 0.00554044 74 1487686500 2017.02.21 14:15 2.73920000 2.73870000 2.73820000 2.74050000 2.73992624 0.00504697 51 1487687400 2017.02.21 14:30 2.73920000 2.73970000 2.73870000 2.74170000 2.73990469 0.00456775 83 1487688300 2017.02.21 14:45 2.74000000 2.74020000 2.73820000 2.74020000 2.73993282 0.00420974 64 1487689200 2017.02.21 15:00 2.73970000 2.74270000 2.73920000 2.74600000 2.74019636 0.00404826 159 1487690100 2017.02.21 15:15 2.74300000 2.73970000 2.73720000 2.74370000 2.74014908 0.00398382 170 1487691000 2017.02.21 15:30 2.74020000 2.74320000 2.73770000 2.74320000 2.74043965 0.00365690 87 1487691900 2017.02.21 15:45 2.74300000 2.74070000 2.73820000 2.74320000 2.74046444 0.00344707 104 1487692800 2017.02.21 16:00 2.74120000 2.74770000 2.74050000 2.74820000 2.74115354 0.00335217 129 1487693700 2017.02.21 16:15 2.74820000 2.74750000 2.74470000 2.74870000 2.74175797 0.00321819 125 1487694600 2017.02.21 16:30 2.74720000 2.73720000 2.73420000 2.74720000 2.74132388 0.00344957 202 1487695500 2017.02.21 16:45 2.73670000 2.74520000 2.73670000 2.75020000 2.74169303 0.00337336 179 1487696400 2017.02.21 17:00 2.74470000 2.74320000 2.74170000 2.74570000 2.74183655 0.00308118 129 1487697300 2017.02.21 17:15 2.74300000 2.74870000 2.74220000 2.74870000 2.74249021 0.00326901 97 1487698200 2017.02.21 17:30 2.74920000 2.75420000 2.74920000 2.75420000 2.74360543 0.00405150 133 1487699100 2017.02.21 17:45 2.75370000 2.75150000 2.75150000 2.75420000 2.74435729 0.00453020 106 1487700000 2017.02.21 18:00 2.75120000 2.75270000 2.74850000 2.75320000 2.74515184 0.00504743 87 1487700900 2017.02.21 18:15 2.75220000 2.74920000 2.74820000 2.75270000 2.74553738 0.00516954 83 1487701800 2017.02.21 18:30 2.74970000 2.73920000 2.73620000 2.75050000 2.74493382 0.00515060 102 1487702700 2017.02.21 18:45 2.74050000 2.74200000 2.73820000 2.74420000 2.74465441 0.00501198 121 1487703600 2017.02.21 19:00 2.74220000 2.74420000 2.74220000 2.74420000 2.74461113 0.00488674 58 1487704500 2017.02.21 19:15 2.74470000 2.74370000 2.74300000 2.74520000 2.74452436 0.00470996 53 1487705400 2017.02.21 19:30 2.74270000 2.74370000 2.74270000 2.74550000 2.74444585 0.00459419 64 1487706300 2017.02.21 19:45 2.74420000 2.74370000 2.74220000 2.74520000 2.74437481 0.00450734 104 1487707200 2017.02.21 20:00 2.74350000 2.74350000 2.74270000 2.74620000 2.74429150 0.00450900 76 1487708100 2017.02.21 20:15 2.74320000 2.74270000 2.74220000 2.74370000 2.74413993 0.00443818 49 1487709000 2017.02.21 20:30 2.74220000 2.74220000 2.74170000 2.74270000 2.74395517 0.00449925 24 1487709900 2017.02.21 20:45 2.74250000 2.74070000 2.74020000 2.74250000 2.74364515 0.00459031 34 1487710800 2017.02.21 21:00 2.74120000 2.73970000 2.73870000 2.74150000 2.74326943 0.00468905 34 1487711700 2017.02.21 21:15 2.74020000 2.73670000 2.73670000 2.74050000 2.74264377 0.00497994 21 1487712600 2017.02.21 21:30 2.73720000 2.73720000 2.73670000 2.73770000 2.74212531 0.00516499 27 1487713500 2017.02.21 21:45 2.73750000 2.73670000 2.73670000 2.73850000 2.74160862 0.00544451 33 1487714400 2017.02.21 22:00 2.73650000 2.73620000 2.73550000 2.73670000 2.74109351 0.00575414 23 1487715300 2017.02.21 22:15 2.73670000 2.73670000 2.73470000 2.73670000 2.74067508 0.00572733 21 1487716200 2017.02.21 22:30 2.73620000 2.73770000 2.73620000 2.73770000 2.74039174 0.00499269 15 1487717100 2017.02.21 22:45 2.73820000 2.73770000 2.73770000 2.73870000 2.74013538 0.00443322 14 1487754000 2017.02.22 09:00 2.72420000 2.72320000 2.72150000 2.72620000 2.73852249 0.00526466 96 1487754900 2017.02.22 09:15 2.72370000 2.72270000 2.72270000 2.72570000 2.73701559 0.00606233 42 1487755800 2017.02.22 09:30 2.72300000 2.72420000 2.72170000 2.72470000 2.73579505 0.00692964 30 1487756700 2017.02.22 09:45 2.72370000 2.72250000 2.72020000 2.72420000 2.73452886 0.00768311 35 1487757600 2017.02.22 10:00 2.72070000 2.72200000 2.71770000 2.72300000 2.73333563 0.00814551 95 1487758500 2017.02.22 10:15 2.72120000 2.72320000 2.71970000 2.72420000 2.73237034 0.00834114 116 1487759400 2017.02.22 10:30 2.72350000 2.72270000 2.71950000 2.72470000 2.73144935 0.00842237 110 1487760300 2017.02.22 10:45 2.72250000 2.72400000 2.72120000 2.72570000 2.73073989 0.00826784 83 1487761200 2017.02.22 11:00 2.72420000 2.72770000 2.72420000 2.73050000 2.73045038 0.00783502 143 1487762100 2017.02.22 11:15 2.72820000 2.72470000 2.72420000 2.72870000 2.72990272 0.00750683 137 1487763000 2017.02.22 11:30 2.72420000 2.73120000 2.72370000 2.73170000 2.73002627 0.00698393 127 1487763900 2017.02.22 11:45 2.73100000 2.72700000 2.72570000 2.73300000 2.72973805 0.00658962 95 1487764800 2017.02.22 12:00 2.72720000 2.72700000 2.72570000 2.72870000 2.72947729 0.00620847 68 1487765700 2017.02.22 12:15 2.72720000 2.72220000 2.72170000 2.72770000 2.72878421 0.00612109 55 1487766600 2017.02.22 12:30 2.72170000 2.71620000 2.71570000 2.72270000 2.72758572 0.00629789 93 1487767500 2017.02.22 12:45 2.71570000 2.70970000 2.70770000 2.71570000 2.72588231 0.00698203 152 1487768400 2017.02.22 13:00 2.70950000 2.71170000 2.70870000 2.71270000 2.72453162 0.00721896 152 1487769300 2017.02.22 13:15 2.71120000 2.71220000 2.71000000 2.71520000 2.72335718 0.00715617 123 1487770200 2017.02.22 13:30 2.71170000 2.71400000 2.71120000 2.71470000 2.72246602 0.00664792 91 1487771100 2017.02.22 13:45 2.71370000 2.71120000 2.71120000 2.71370000 2.72139306 0.00607186 53 1487772000 2017.02.22 14:00 2.71070000 2.71220000 2.71070000 2.71220000 2.72051753 0.00632327 69 1487772900 2017.02.22 14:15 2.71250000 2.71270000 2.71170000 2.71370000 2.71977301 0.00651601 57 1487773800 2017.02.22 14:30 2.71300000 2.71270000 2.71020000 2.71320000 2.71909939 0.00662196 110 1487774700 2017.02.22 14:45 2.71220000 2.71250000 2.71200000 2.71370000 2.71847087 0.00674675 86 1487775600 2017.02.22 15:00 2.71320000 2.71720000 2.71000000 2.71900000 2.71834984 0.00670989 192 1487776500 2017.02.22 15:15 2.71770000 2.72750000 2.71570000 2.72970000 2.71922128 0.00692686 188 1487777400 2017.02.22 15:30 2.72770000 2.72220000 2.72120000 2.72870000 2.71950497 0.00693867 140 1487778300 2017.02.22 15:45 2.72300000 2.72270000 2.71870000 2.72400000 2.71980926 0.00694352 133 1487779200 2017.02.22 16:00 2.72220000 2.71870000 2.71820000 2.72270000 2.71970361 0.00669685 102 1487780100 2017.02.22 16:15 2.71920000 2.71720000 2.71300000 2.71970000 2.71946518 0.00656580 108 1487781000 2017.02.22 16:30 2.71770000 2.71970000 2.71570000 2.72420000 2.71948754 0.00602689 171 1487781900 2017.02.22 16:45 2.72020000 2.72270000 2.71770000 2.72420000 2.71979349 0.00596372 128 1487782800 2017.02.22 17:00 2.72350000 2.72820000 2.72020000 2.72870000 2.72059411 0.00642998 113 1487783700 2017.02.22 17:15 2.72870000 2.72670000 2.72420000 2.72870000 2.72117562 0.00686575 94 1487784600 2017.02.22 17:30 2.72550000 2.72970000 2.72250000 2.72970000 2.72198747 0.00743207 134 1487785500 2017.02.22 17:45 2.72920000 2.73420000 2.72470000 2.73820000 2.72315057 0.00792211 169 1487786400 2017.02.22 18:00 2.73370000 2.72820000 2.72770000 2.73420000 2.72363146 0.00778620 136 1487787300 2017.02.22 18:15 2.72870000 2.73320000 2.72820000 2.73470000 2.72454275 0.00799910 112 1487788200 2017.02.22 18:30 2.73300000 2.73020000 2.72970000 2.73470000 2.72508154 0.00794230 101 1487789100 2017.02.22 18:45 2.73070000 2.73620000 2.73050000 2.73770000 2.72614044 0.00804169 142 1487790000 2017.02.22 19:00 2.73550000 2.73220000 2.73220000 2.73620000 2.72671754 0.00770233 68 1487790900 2017.02.22 19:15 2.73170000 2.73370000 2.73170000 2.73400000 2.72738254 0.00736840 53 1487791800 2017.02.22 19:30 2.73320000 2.73520000 2.73250000 2.73620000 2.72812706 0.00696993 49 1487792700 2017.02.22 19:45 2.73470000 2.73170000 2.73020000 2.73570000 2.72846734 0.00613534 80 1487793600 2017.02.22 20:00 2.73120000 2.73170000 2.73050000 2.73270000 2.72877521 0.00566960 47 1487794500 2017.02.22 20:15 2.73120000 2.72770000 2.72770000 2.73170000 2.72867281 0.00565625 62 1487795400 2017.02.22 20:30 2.72820000 2.72950000 2.72770000 2.73000000 2.72875159 0.00547461 42 1487796300 2017.02.22 20:45 2.72920000 2.72770000 2.72670000 2.72920000 2.72865144 0.00531021 43 1487797200 2017.02.22 21:00 2.72820000 2.73120000 2.72720000 2.73470000 2.72889416 0.00482661 122 1487798100 2017.02.22 21:15 2.73150000 2.73270000 2.73070000 2.73320000 2.72925662 0.00405328 47 1487799000 2017.02.22 21:30 2.73300000 2.73220000 2.73120000 2.73370000 2.72953694 0.00339746 30 1487799900 2017.02.22 21:45 2.73200000 2.73120000 2.73120000 2.73220000 2.72969533 0.00297543 18 1487800800 2017.02.22 22:00 2.73170000 2.73220000 2.73170000 2.73270000 2.72993387 0.00288365 6 1487801700 2017.02.22 22:15 2.73170000 2.73220000 2.73170000 2.73220000 2.73014969 0.00271283 4 1487802600 2017.02.22 22:30 2.73170000 2.73170000 2.73120000 2.73220000 2.73029734 0.00264984 7 1487803500 2017.02.22 22:45 2.73120000 2.73070000 2.73020000 2.73170000 2.73033569 0.00248445 23 1487840400 2017.02.23 09:00 2.71970000 2.71700000 2.71670000 2.71970000 2.72906562 0.00426024 46 1487841300 2017.02.23 09:15 2.71720000 2.72350000 2.71720000 2.72470000 2.72853556 0.00454605 93 1487842200 2017.02.23 09:30 2.72320000 2.72170000 2.72020000 2.72520000 2.72788456 0.00503175 90 1487843100 2017.02.23 09:45 2.72220000 2.72170000 2.72100000 2.72270000 2.72729555 0.00508630 49 1487844000 2017.02.23 10:00 2.72220000 2.72150000 2.72020000 2.72400000 2.72674359 0.00532459 83 1487844900 2017.02.23 10:15 2.72120000 2.72100000 2.72020000 2.72420000 2.72619659 0.00542897 104 1487845800 2017.02.23 10:30 2.72070000 2.72050000 2.71600000 2.72120000 2.72565405 0.00535853 90 1487846700 2017.02.23 10:45 2.72020000 2.72020000 2.71920000 2.72320000 2.72513462 0.00547058 69 1487847600 2017.02.23 11:00 2.72120000 2.71950000 2.71800000 2.72170000 2.72459799 0.00555669 76 1487848500 2017.02.23 11:15 2.71970000 2.71970000 2.71770000 2.72070000 2.72413151 0.00574533 58 1487849400 2017.02.23 11:30 2.71950000 2.71950000 2.71920000 2.72170000 2.72369042 0.00582549 61 1487850300 2017.02.23 11:45 2.71920000 2.71720000 2.71570000 2.71970000 2.72307228 0.00608774 144 1487851200 2017.02.23 12:00 2.71670000 2.71720000 2.71520000 2.71770000 2.72251302 0.00608322 75 1487852100 2017.02.23 12:15 2.71700000 2.71870000 2.71470000 2.71900000 2.72214987 0.00577580 55 1487853000 2017.02.23 12:30 2.71820000 2.71770000 2.71620000 2.71970000 2.72172608 0.00547457 62 1487853900 2017.02.23 12:45 2.71800000 2.71720000 2.71570000 2.71850000 2.72129502 0.00519185 47 1487854800 2017.02.23 13:00 2.71750000 2.72420000 2.71750000 2.72420000 2.72157169 0.00461763 100 1487855700 2017.02.23 13:15 2.72370000 2.72550000 2.72350000 2.72600000 2.72194581 0.00409793 47 1487856600 2017.02.23 13:30 2.72520000 2.72520000 2.72420000 2.72600000 2.72225573 0.00364228 37 1487857500 2017.02.23 13:45 2.72500000 2.72470000 2.72400000 2.72520000 2.72248852 0.00328514 38 1487858400 2017.02.23 14:00 2.72500000 2.72370000 2.72270000 2.72600000 2.72260390 0.00311688 60 1487859300 2017.02.23 14:15 2.72420000 2.72600000 2.72400000 2.72600000 2.72292734 0.00336296 47 1487860200 2017.02.23 14:30 2.72620000 2.73220000 2.72620000 2.73220000 2.72381045 0.00430818 101 1487861100 2017.02.23 14:45 2.73170000 2.73470000 2.73070000 2.73570000 2.72484755 0.00533526 73 1487862000 2017.02.23 15:00 2.73520000 2.73150000 2.73020000 2.73620000 2.72548112 0.00575387 231 1487862900 2017.02.23 15:15 2.73120000 2.73300000 2.73100000 2.73720000 2.72619720 0.00619805 166 1487863800 2017.02.23 15:30 2.73270000 2.72650000 2.72300000 2.73400000 2.72622604 0.00607800 242 1487864700 2017.02.23 15:45 2.72620000 2.71920000 2.71600000 2.72750000 2.72555689 0.00588232 164 1487865600 2017.02.23 16:00 2.71870000 2.71750000 2.71700000 2.72320000 2.72478957 0.00579048 173 1487866500 2017.02.23 16:15 2.71720000 2.72120000 2.71720000 2.72200000 2.72444770 0.00567475 179 1487867400 2017.02.23 16:30 2.72170000 2.71920000 2.71620000 2.72320000 2.72394792 0.00563676 184 1487868300 2017.02.23 16:45 2.71870000 2.71900000 2.71370000 2.72000000 2.72347669 0.00554199 216 1487869200 2017.02.23 17:00 2.71820000 2.70620000 2.70550000 2.71850000 2.72183129 0.00673177 206 1487870100 2017.02.23 17:15 2.70650000 2.68850000 2.68520000 2.70970000 2.71865688 0.01045320 262 1487871000 2017.02.23 17:30 2.68870000 2.68420000 2.68070000 2.69000000 2.71537528 0.01371038 267 1487871900 2017.02.23 17:45 2.68370000 2.68470000 2.68120000 2.68800000 2.71245382 0.01614755 149 1487872800 2017.02.23 18:00 2.68350000 2.67320000 2.67020000 2.68450000 2.70871536 0.01923137 277 1487873700 2017.02.23 18:15 2.67270000 2.66370000 2.65750000 2.67270000 2.70442818 0.02257581 270 1487874600 2017.02.23 18:30 2.66420000 2.66420000 2.66350000 2.66920000 2.70059693 0.02497475 208 1487875500 2017.02.23 18:45 2.66450000 2.66120000 2.65920000 2.66600000 2.69684484 0.02702817 180 1487876400 2017.02.23 19:00 2.66170000 2.66270000 2.65920000 2.66320000 2.69359295 0.02839293 92 1487877300 2017.02.23 19:15 2.66300000 2.66070000 2.66070000 2.66420000 2.69046029 0.02930418 65 1487878200 2017.02.23 19:30 2.66120000 2.65720000 2.65620000 2.66150000 2.68729264 0.02957525 90 1487879100 2017.02.23 19:45 2.65670000 2.65600000 2.65270000 2.65920000 2.68431239 0.02917337 140 1487880000 2017.02.23 20:00 2.65570000 2.65470000 2.65320000 2.65720000 2.68149216 0.02856501 65 1487880900 2017.02.23 20:15 2.65500000 2.65370000 2.65320000 2.65520000 2.67884529 0.02730902 62 1487881800 2017.02.23 20:30 2.65400000 2.65470000 2.65370000 2.65470000 2.67654574 0.02601869 22 1487882700 2017.02.23 20:45 2.65450000 2.65750000 2.65420000 2.65770000 2.67473186 0.02475289 29 1487883600 2017.02.23 21:00 2.65720000 2.65670000 2.65620000 2.65770000 2.67301454 0.02326457 29 1487884500 2017.02.23 21:15 2.65700000 2.65670000 2.65650000 2.65720000 2.67146077 0.02090202 16 1487885400 2017.02.23 21:30 2.65620000 2.65570000 2.65370000 2.65670000 2.66995975 0.01813581 27 1487886300 2017.02.23 21:45 2.65600000 2.65370000 2.65350000 2.65620000 2.66841120 0.01448552 30 1487887200 2017.02.23 22:00 2.65350000 2.65470000 2.65320000 2.65470000 2.66710537 0.01160483 25 1487888100 2017.02.23 22:15 2.65500000 2.65520000 2.65470000 2.65570000 2.66597153 0.01031687 26 1487889000 2017.02.23 22:30 2.65500000 2.65470000 2.65470000 2.65520000 2.66489805 0.00914364 12 1487889900 2017.02.23 22:45 2.65420000 2.65350000 2.65320000 2.65470000 2.66381252 0.00753272 29 1487926800 2017.02.24 09:00 2.67820000 2.67550000 2.67520000 2.67920000 2.66492561 0.00854656 52 1487927700 2017.02.24 09:15 2.67520000 2.67450000 2.67370000 2.67570000 2.66583746 0.00947537 46 1487928600 2017.02.24 09:30 2.67420000 2.67270000 2.67170000 2.67700000 2.66649103 0.01006168 99 1487929500 2017.02.24 09:45 2.67220000 2.67470000 2.67170000 2.67470000 2.66727284 0.01069203 61 1487930400 2017.02.24 10:00 2.67550000 2.67850000 2.67100000 2.68070000 2.66834209 0.01162172 124 1487931300 2017.02.24 10:15 2.67870000 2.67720000 2.67520000 2.68050000 2.66918570 0.01218642 88 1487932200 2017.02.24 10:30 2.67820000 2.67720000 2.67550000 2.67850000 2.66994897 0.01246972 49 1487933100 2017.02.24 10:45 2.67650000 2.67470000 2.67470000 2.67720000 2.67040145 0.01237308 55 1487934000 2017.02.24 11:00 2.67450000 2.67620000 2.67400000 2.67820000 2.67095369 0.01222215 75 1487934900 2017.02.24 11:15 2.67650000 2.67970000 2.67620000 2.68050000 2.67178667 0.01215597 43 1487935800 2017.02.24 11:30 2.68020000 2.68170000 2.68020000 2.68520000 2.67273080 0.01216220 85 1487936700 2017.02.24 11:45 2.68120000 2.68120000 2.68120000 2.68570000 2.67353739 0.01215770 53 1487937600 2017.02.24 12:00 2.68100000 2.68000000 2.67750000 2.68150000 2.67415288 0.01188254 69 1487938500 2017.02.24 12:15 2.67970000 2.67970000 2.67700000 2.67970000 2.67468117 0.01147123 48 1487939400 2017.02.24 12:30 2.67950000 2.67800000 2.67520000 2.68020000 2.67499725 0.01077646 58 1487940300 2017.02.24 12:45 2.67850000 2.67650000 2.67420000 2.67850000 2.67514037 0.00970641 58 1487941200 2017.02.24 13:00 2.67600000 2.67570000 2.67270000 2.67600000 2.67519367 0.00857202 65 1487942100 2017.02.24 13:15 2.67600000 2.67450000 2.67320000 2.67720000 2.67512761 0.00731240 55 1487943000 2017.02.24 13:30 2.67420000 2.67700000 2.67420000 2.67750000 2.67530593 0.00570316 51 1487943900 2017.02.24 13:45 2.67650000 2.67300000 2.67300000 2.67820000 2.67508632 0.00312566 66 1487944800 2017.02.24 14:00 2.67320000 2.67470000 2.67220000 2.67470000 2.67504952 0.00314662 40 1487945700 2017.02.24 14:15 2.67500000 2.67270000 2.67120000 2.67500000 2.67482576 0.00331461 47 1487946600 2017.02.24 14:30 2.67320000 2.67470000 2.67220000 2.67620000 2.67481378 0.00328799 62 1487947500 2017.02.24 14:45 2.67420000 2.67420000 2.67300000 2.67570000 2.67475533 0.00332733 78 1487948400 2017.02.24 15:00 2.67520000 2.67320000 2.67270000 2.68270000 2.67460720 0.00332512 226 1487949300 2017.02.24 15:15 2.67350000 2.67300000 2.66820000 2.67620000 2.67445413 0.00337869 215 1487950200 2017.02.24 15:30 2.67320000 2.67250000 2.66820000 2.67370000 2.67426803 0.00344870 126 1487951100 2017.02.24 15:45 2.67170000 2.67270000 2.67020000 2.67320000 2.67411869 0.00354403 91 1487952000 2017.02.24 16:00 2.67320000 2.66920000 2.66820000 2.67420000 2.67365024 0.00390506 106 1487952900 2017.02.24 16:15 2.66870000 2.66520000 2.66270000 2.66970000 2.67284546 0.00444542 116 1487953800 2017.02.24 16:30 2.66470000 2.66400000 2.65900000 2.66720000 2.67200303 0.00474888 207 1487954700 2017.02.24 16:45 2.66420000 2.67170000 2.66050000 2.67170000 2.67197417 0.00429195 160 1487955600 2017.02.24 17:00 2.67200000 2.68070000 2.67200000 2.68920000 2.67280520 0.00411348 282 1487956500 2017.02.24 17:15 2.68120000 2.68800000 2.68120000 2.69220000 2.67425233 0.00495484 261 1487957400 2017.02.24 17:30 2.68720000 2.69700000 2.68720000 2.70320000 2.67641877 0.00715063 293 1487958300 2017.02.24 17:45 2.69620000 2.69970000 2.69450000 2.70050000 2.67863603 0.00917886 196 1487959200 2017.02.24 18:00 2.70000000 2.69670000 2.69470000 2.70020000 2.68035641 0.01039075 144 1487960100 2017.02.24 18:15 2.69650000 2.69370000 2.69320000 2.69670000 2.68162723 0.01105902 153 1487961000 2017.02.24 18:30 2.69350000 2.69470000 2.69220000 2.69900000 2.68287225 0.01173484 124 1487961900 2017.02.24 18:45 2.69520000 2.69020000 2.68920000 2.69620000 2.68357014 0.01183718 158 1487962800 2017.02.24 19:00 2.69000000 2.69070000 2.69000000 2.69120000 2.68424917 0.01196042 35 1487963700 2017.02.24 19:15 2.69120000 2.69250000 2.69120000 2.69270000 2.68503496 0.01201609 47 1487964600 2017.02.24 19:30 2.69270000 2.69270000 2.69170000 2.69420000 2.68576497 0.01208510 44 1487965500 2017.02.24 19:45 2.69220000 2.69120000 2.69120000 2.69470000 2.68628259 0.01197865 134 1487966400 2017.02.24 20:00 2.69170000 2.68820000 2.68650000 2.69170000 2.68646520 0.01165773 70 1487967300 2017.02.24 20:15 2.68850000 2.68720000 2.68720000 2.68920000 2.68653518 0.01127318 50 1487968200 2017.02.24 20:30 2.68670000 2.68570000 2.68520000 2.68720000 2.68645564 0.01082244 33 1487969100 2017.02.24 20:45 2.68550000 2.68370000 2.68320000 2.68570000 2.68619320 0.01038964 11 1487970000 2017.02.24 21:00 2.68420000 2.68520000 2.68370000 2.68520000 2.68609861 0.00968013 23 1487970900 2017.02.24 21:15 2.68470000 2.68420000 2.68420000 2.68470000 2.68591779 0.00852797 9 1487971800 2017.02.24 21:30 2.68400000 2.68320000 2.68320000 2.68420000 2.68565895 0.00711747 9 1487972700 2017.02.24 21:45 2.68270000 2.68320000 2.68270000 2.68370000 2.68542476 0.00656007 5 1487974500 2017.02.24 22:15 2.68350000 2.68500000 2.68350000 2.68520000 2.68538431 0.00650151 19 1487975400 2017.02.24 22:30 2.68470000 2.68500000 2.68470000 2.68570000 2.68534771 0.00649896 11 1487976300 2017.02.24 22:45 2.68470000 2.68650000 2.68470000 2.68650000 2.68545745 0.00589349 11 1488186000 2017.02.27 09:00 2.67570000 2.67420000 2.67270000 2.67820000 2.68438531 0.00607068 60 1488186900 2017.02.27 09:15 2.67470000 2.67900000 2.67470000 2.67970000 2.68387243 0.00578452 77 1488187800 2017.02.27 09:30 2.67870000 2.68070000 2.67620000 2.68120000 2.68357029 0.00553194 101 1488188700 2017.02.27 09:45 2.68100000 2.68020000 2.67770000 2.68120000 2.68324931 0.00512548 67 1488189600 2017.02.27 10:00 2.67970000 2.68270000 2.67920000 2.68570000 2.68319700 0.00490521 126 1488190500 2017.02.27 10:15 2.68220000 2.68370000 2.67770000 2.68370000 2.68324490 0.00459536 106 1488191400 2017.02.27 10:30 2.68320000 2.68900000 2.68270000 2.69100000 2.68379301 0.00416986 118 1488192300 2017.02.27 10:45 2.68920000 2.69000000 2.68820000 2.69120000 2.68438415 0.00387181 101 1488193200 2017.02.27 11:00 2.69020000 2.69220000 2.69000000 2.69570000 2.68512851 0.00402411 131 1488194100 2017.02.27 11:15 2.69270000 2.69370000 2.69170000 2.69470000 2.68594485 0.00455377 62 1488195000 2017.02.27 11:30 2.69300000 2.68970000 2.68870000 2.69320000 2.68630248 0.00472030 65 1488195900 2017.02.27 11:45 2.68950000 2.69220000 2.68720000 2.69270000 2.68686415 0.00505919 57 1488196800 2017.02.27 12:00 2.69170000 2.68520000 2.68470000 2.69170000 2.68670566 0.00497429 68 1488197700 2017.02.27 12:15 2.68570000 2.68720000 2.68520000 2.68770000 2.68675274 0.00497727 89 1488198600 2017.02.27 12:30 2.68670000 2.68700000 2.68400000 2.68720000 2.68677629 0.00495085 41 1488199500 2017.02.27 12:45 2.68650000 2.68720000 2.68550000 2.68870000 2.68681664 0.00489597 72 1488200400 2017.02.27 13:00 2.68700000 2.68450000 2.68420000 2.68750000 2.68659601 0.00481256 51 1488201300 2017.02.27 13:15 2.68420000 2.68470000 2.68420000 2.68520000 2.68641544 0.00478883 40 1488202200 2017.02.27 13:30 2.68420000 2.68370000 2.68220000 2.68500000 2.68615682 0.00478332 62 1488203100 2017.02.27 13:45 2.68400000 2.68720000 2.68400000 2.68720000 2.68625617 0.00479889 60 1488204000 2017.02.27 14:00 2.68820000 2.68800000 2.68550000 2.68820000 2.68642225 0.00398710 50 1488204900 2017.02.27 14:15 2.68820000 2.68700000 2.68650000 2.68820000 2.68647728 0.00362239 61 1488205800 2017.02.27 14:30 2.68670000 2.68920000 2.68670000 2.69220000 2.68673658 0.00339237 86 1488206700 2017.02.27 14:45 2.68950000 2.69070000 2.68870000 2.69120000 2.68711405 0.00308905 58 1488207600 2017.02.27 15:00 2.69120000 2.69270000 2.68720000 2.69620000 2.68764605 0.00303532 192 1488208500 2017.02.27 15:15 2.69320000 2.69370000 2.68720000 2.69400000 2.68822261 0.00305583 112 1488209400 2017.02.27 15:30 2.69400000 2.69220000 2.68820000 2.69570000 2.68860141 0.00311916 154 1488210300 2017.02.27 15:45 2.69250000 2.69070000 2.68820000 2.69420000 2.68880128 0.00312380 146 1488211200 2017.02.27 16:00 2.69120000 2.68320000 2.68070000 2.69270000 2.68826782 0.00327054 144 1488212100 2017.02.27 16:15 2.68420000 2.67320000 2.67120000 2.68420000 2.68683279 0.00450708 213 1488213000 2017.02.27 16:30 2.67370000 2.67320000 2.67020000 2.67720000 2.68553443 0.00551067 170 1488213900 2017.02.27 16:45 2.67350000 2.66620000 2.66620000 2.67970000 2.68369306 0.00703514 159 1488214800 2017.02.27 17:00 2.66520000 2.67720000 2.66520000 2.67770000 2.68307467 0.00730795 183 1488215700 2017.02.27 17:15 2.67670000 2.68970000 2.67570000 2.69120000 2.68370565 0.00725553 153 1488216600 2017.02.27 17:30 2.68920000 2.68520000 2.68420000 2.69420000 2.68384797 0.00720223 187 1488217500 2017.02.27 17:45 2.68570000 2.68770000 2.68370000 2.68920000 2.68421483 0.00716555 135 1488218400 2017.02.27 18:00 2.68820000 2.68720000 2.68470000 2.68870000 2.68449913 0.00716569 88 1488219300 2017.02.27 18:15 2.68670000 2.69270000 2.68570000 2.69320000 2.68528017 0.00732854 126 1488220200 2017.02.27 18:30 2.69250000 2.69170000 2.69020000 2.69320000 2.68589158 0.00743119 72 1488221100 2017.02.27 18:45 2.69120000 2.68970000 2.68770000 2.69120000 2.68625429 0.00747497 103 1488222000 2017.02.27 19:00 2.69020000 2.69070000 2.68870000 2.69270000 2.68667769 0.00754617 74 1488222900 2017.02.27 19:15 2.69020000 2.69070000 2.68970000 2.69220000 2.68706077 0.00762412 37 1488223800 2017.02.27 19:30 2.69120000 2.69220000 2.69070000 2.69370000 2.68755022 0.00774487 43 1488224700 2017.02.27 19:45 2.69200000 2.69470000 2.69170000 2.69820000 2.68823115 0.00797686 75 1488225600 2017.02.27 20:00 2.69370000 2.69270000 2.69120000 2.69420000 2.68865675 0.00806806 49 1488226500 2017.02.27 20:15 2.69300000 2.69300000 2.69220000 2.69370000 2.68907040 0.00815863 59 1488227400 2017.02.27 20:30 2.69270000 2.69320000 2.69120000 2.69370000 2.68946369 0.00830144 43 1488228300 2017.02.27 20:45 2.69300000 2.69370000 2.69270000 2.69370000 2.68986715 0.00848377 17 1488229200 2017.02.27 21:00 2.69320000 2.69270000 2.69270000 2.69370000 2.69013694 0.00846026 16 1488230100 2017.02.27 21:15 2.69250000 2.69070000 2.69050000 2.69270000 2.69019057 0.00757992 15 1488231000 2017.02.27 21:30 2.69020000 2.69170000 2.69020000 2.69220000 2.69033432 0.00659171 21 1488231900 2017.02.27 21:45 2.69120000 2.69220000 2.69120000 2.69220000 2.69051201 0.00380611 3 1488232800 2017.02.27 22:00 2.69270000 2.69170000 2.69120000 2.69320000 2.69062515 0.00235711 21 1488233700 2017.02.27 22:15 2.69120000 2.69070000 2.69070000 2.69120000 2.69063228 0.00234622 12 1488234600 2017.02.27 22:30 2.69100000 2.69070000 2.69020000 2.69120000 2.69063873 0.00200453 5 1488235500 2017.02.27 22:45 2.69120000 2.69120000 2.69070000 2.69150000 2.69069218 0.00186883 5 1488272400 2017.02.28 09:00 2.68220000 2.67920000 2.67870000 2.68220000 2.68959769 0.00346306 68 1488273300 2017.02.28 09:15 2.67900000 2.68170000 2.67770000 2.68170000 2.68884553 0.00411271 67 1488274200 2017.02.28 09:30 2.68150000 2.68070000 2.67970000 2.68270000 2.68806976 0.00474471 68 1488275100 2017.02.28 09:45 2.68050000 2.68420000 2.68050000 2.68500000 2.68770121 0.00496227 56 1488276000 2017.02.28 10:00 2.68370000 2.68270000 2.68220000 2.68400000 2.68722491 0.00523257 52 1488276900 2017.02.28 10:15 2.68320000 2.68420000 2.68070000 2.68520000 2.68693682 0.00533373 65 1488277800 2017.02.28 10:30 2.68470000 2.68720000 2.68270000 2.68820000 2.68696189 0.00519301 82 1488278700 2017.02.28 10:45 2.68750000 2.68420000 2.68370000 2.68770000 2.68669885 0.00501881 54 1488279600 2017.02.28 11:00 2.68450000 2.68420000 2.68370000 2.68620000 2.68646086 0.00493672 69 1488280500 2017.02.28 11:15 2.68470000 2.68770000 2.68370000 2.68820000 2.68657888 0.00469313 58 1488281400 2017.02.28 11:30 2.68750000 2.68620000 2.68570000 2.68970000 2.68654279 0.00446088 50 1488282300 2017.02.28 11:45 2.68720000 2.68620000 2.68620000 2.68770000 2.68651015 0.00416833 20 1488283200 2017.02.28 12:00 2.68650000 2.68620000 2.68420000 2.68720000 2.68648061 0.00393378 89 1488284100 2017.02.28 12:15 2.68570000 2.68570000 2.68470000 2.68720000 2.68640627 0.00382259 49 1488285000 2017.02.28 12:30 2.68620000 2.68720000 2.68520000 2.68720000 2.68648186 0.00364410 29 1488285900 2017.02.28 12:45 2.68670000 2.68520000 2.68520000 2.68770000 2.68635978 0.00340402 49 1488286800 2017.02.28 13:00 2.68570000 2.68920000 2.68550000 2.69070000 2.68663027 0.00331382 71 1488287700 2017.02.28 13:15 2.68820000 2.68700000 2.68670000 2.68870000 2.68666549 0.00319971 37 1488288600 2017.02.28 13:30 2.68720000 2.68900000 2.68620000 2.68970000 2.68688782 0.00320694 33 1488289500 2017.02.28 13:45 2.68870000 2.68800000 2.68670000 2.68970000 2.68699374 0.00312493 55 1488290400 2017.02.28 14:00 2.68770000 2.68920000 2.68750000 2.68970000 2.68720386 0.00274215 14 1488291300 2017.02.28 14:15 2.68970000 2.69120000 2.68870000 2.69120000 2.68758445 0.00276747 51 1488292200 2017.02.28 14:30 2.69070000 2.69170000 2.69020000 2.69500000 2.68797640 0.00262467 102 1488293100 2017.02.28 14:45 2.69200000 2.69070000 2.69070000 2.69220000 2.68823579 0.00265430 62 1488294000 2017.02.28 15:00 2.69120000 2.68970000 2.68670000 2.69270000 2.68837524 0.00241791 182 1488294900 2017.02.28 15:15 2.69020000 2.69220000 2.68870000 2.69300000 2.68873951 0.00248770 118 1488295800 2017.02.28 15:30 2.69170000 2.68370000 2.68220000 2.69220000 2.68825955 0.00256743 164 1488296700 2017.02.28 15:45 2.68320000 2.68570000 2.68270000 2.68670000 2.68801579 0.00243479 131 1488297600 2017.02.28 16:00 2.68520000 2.68970000 2.68320000 2.69120000 2.68817619 0.00231309 154 1488298500 2017.02.28 16:15 2.69020000 2.68620000 2.68520000 2.69100000 2.68798798 0.00234553 131 1488299400 2017.02.28 16:30 2.68670000 2.68670000 2.68570000 2.69020000 2.68786531 0.00233399 112 1488300300 2017.02.28 16:45 2.68720000 2.69250000 2.68370000 2.69250000 2.68830671 0.00248255 155 1488301200 2017.02.28 17:00 2.69220000 2.71470000 2.69220000 2.72020000 2.69082036 0.00630744 340 1488302100 2017.02.28 17:15 2.71570000 2.71520000 2.71170000 2.71620000 2.69314223 0.00846503 160 1488303000 2017.02.28 17:30 2.71570000 2.70870000 2.70720000 2.71670000 2.69462392 0.00930887 165 1488303900 2017.02.28 17:45 2.70900000 2.71050000 2.70420000 2.71070000 2.69613593 0.01001375 141 1488304800 2017.02.28 18:00 2.71020000 2.71020000 2.70820000 2.71220000 2.69747536 0.01065840 102 1488305700 2017.02.28 18:15 2.71000000 2.71600000 2.70920000 2.71720000 2.69923962 0.01154672 103 1488306600 2017.02.28 18:30 2.71570000 2.71720000 2.71220000 2.71770000 2.70095013 0.01237503 102 1488307500 2017.02.28 18:45 2.71770000 2.71270000 2.71070000 2.71870000 2.70206916 0.01256593 94 1488308400 2017.02.28 19:00 2.71320000 2.71020000 2.70920000 2.71320000 2.70284353 0.01253346 83 1488309300 2017.02.28 19:15 2.71050000 2.70820000 2.70820000 2.71170000 2.70335367 0.01242065 55 1488310200 2017.02.28 19:30 2.70770000 2.70970000 2.70770000 2.71070000 2.70395808 0.01233198 54 1488311100 2017.02.28 19:45 2.70920000 2.71170000 2.70870000 2.71270000 2.70469541 0.01220149 74 1488312000 2017.02.28 20:00 2.71220000 2.71220000 2.71170000 2.71320000 2.70541013 0.01193273 66 1488312900 2017.02.28 20:15 2.71270000 2.71270000 2.71120000 2.71320000 2.70610440 0.01173721 37 1488313800 2017.02.28 20:30 2.71220000 2.71370000 2.71170000 2.71500000 2.70682779 0.01076592 39 1488314700 2017.02.28 20:45 2.71420000 2.71570000 2.71370000 2.71670000 2.70767277 0.00983503 42 1488315600 2017.02.28 21:00 2.71550000 2.71370000 2.71320000 2.71570000 2.70824679 0.00901614 37 1488316500 2017.02.28 21:15 2.71320000 2.71470000 2.71320000 2.71470000 2.70886138 0.00754113 10 1488317400 2017.02.28 21:30 2.71420000 2.71320000 2.71270000 2.71420000 2.70927458 0.00557702 21 1488318300 2017.02.28 21:45 2.71370000 2.71620000 2.71370000 2.71620000 2.70993415 0.00389151 22 1488319200 2017.02.28 22:00 2.71600000 2.71520000 2.71470000 2.71620000 2.71043566 0.00356250 19 1488320100 2017.02.28 22:15 2.71470000 2.71470000 2.71470000 2.71520000 2.71084178 0.00326581 6 1488321000 2017.02.28 22:30 2.71520000 2.71470000 2.71450000 2.71570000 2.71120923 0.00310088 25 1488321900 2017.02.28 22:45 2.71420000 2.71470000 2.71420000 2.71520000 2.71154169 0.00297939 13 1488358800 2017.03.01 09:00 2.73070000 2.73170000 2.72870000 2.73170000 2.71346153 0.00465423 58 1488359700 2017.03.01 09:15 2.73120000 2.73000000 2.72770000 2.73220000 2.71503662 0.00567531 54 1488360600 2017.03.01 09:30 2.73020000 2.73320000 2.72920000 2.73470000 2.71676646 0.00695251 101 1488361500 2017.03.01 09:45 2.73270000 2.73900000 2.73270000 2.73970000 2.71888394 0.00863956 141 1488362400 2017.03.01 10:00 2.73920000 2.73470000 2.73370000 2.74250000 2.72039024 0.00932012 109 1488363300 2017.03.01 10:15 2.73500000 2.74220000 2.73350000 2.74270000 2.72246736 0.01041180 129 1488364200 2017.03.01 10:30 2.74170000 2.74320000 2.73920000 2.74470000 2.72444189 0.01131656 139 1488365100 2017.03.01 10:45 2.74370000 2.74270000 2.74120000 2.74570000 2.72618076 0.01196847 99 1488366000 2017.03.01 11:00 2.74250000 2.76150000 2.74220000 2.76170000 2.72954450 0.01446544 137 1488366900 2017.03.01 11:15 2.76170000 2.76000000 2.75450000 2.76170000 2.73244502 0.01604520 150 1488367800 2017.03.01 11:30 2.76100000 2.75770000 2.75720000 2.76570000 2.73485026 0.01694771 168 1488368700 2017.03.01 11:45 2.75800000 2.76020000 2.75770000 2.76220000 2.73726452 0.01781637 123 1488369600 2017.03.01 12:00 2.75970000 2.75900000 2.75720000 2.76120000 2.73933456 0.01809008 88 1488370500 2017.03.01 12:15 2.75870000 2.75720000 2.75470000 2.75920000 2.74103603 0.01798711 82 1488371400 2017.03.01 12:30 2.75770000 2.75670000 2.75470000 2.75820000 2.74252784 0.01745539 92 1488372300 2017.03.01 12:45 2.75700000 2.75670000 2.75650000 2.75920000 2.74387757 0.01689221 62 1488373200 2017.03.01 13:00 2.75700000 2.75300000 2.75170000 2.75920000 2.74474637 0.01582479 75 1488374100 2017.03.01 13:15 2.75250000 2.75170000 2.74900000 2.75420000 2.74540862 0.01441590 97 1488375000 2017.03.01 13:30 2.75120000 2.74820000 2.74650000 2.75150000 2.74567447 0.01266726 67 1488375900 2017.03.01 13:45 2.74870000 2.74770000 2.74670000 2.74870000 2.74586738 0.01056940 48 1488376800 2017.03.01 14:00 2.74800000 2.74020000 2.73950000 2.74970000 2.74532763 0.01032834 98 1488377700 2017.03.01 14:15 2.74070000 2.74020000 2.74020000 2.74270000 2.74483928 0.01001558 110 1488378600 2017.03.01 14:30 2.74050000 2.74670000 2.73920000 2.74870000 2.74501649 0.00958855 127 1488379500 2017.03.01 14:45 2.74720000 2.74450000 2.74320000 2.74770000 2.74496730 0.00952135 106 1488380400 2017.03.01 15:00 2.74370000 2.74770000 2.74170000 2.75020000 2.74522756 0.00909749 214 1488381300 2017.03.01 15:15 2.74800000 2.74920000 2.74620000 2.75220000 2.74560589 0.00887238 176 1488382200 2017.03.01 15:30 2.74950000 2.74520000 2.74320000 2.75050000 2.74556723 0.00888142 154 1488383100 2017.03.01 15:45 2.74570000 2.74420000 2.73870000 2.74620000 2.74543702 0.00894939 139 1488384000 2017.03.01 16:00 2.74470000 2.74570000 2.74120000 2.74620000 2.74546206 0.00818149 131 1488384900 2017.03.01 16:15 2.74520000 2.74620000 2.74420000 2.74920000 2.74553234 0.00746848 140 1488385800 2017.03.01 16:30 2.74570000 2.75320000 2.74420000 2.75570000 2.74626260 0.00676798 152 1488386700 2017.03.01 16:45 2.75300000 2.75070000 2.74900000 2.75920000 2.74668521 0.00589725 190 1488387600 2017.03.01 17:00 2.75120000 2.72720000 2.71870000 2.75420000 2.74482947 0.00728258 252 1488388500 2017.03.01 17:15 2.72520000 2.73150000 2.72470000 2.73150000 2.74356000 0.00772426 175 1488389400 2017.03.01 17:30 2.73070000 2.73070000 2.73070000 2.73470000 2.74233524 0.00802350 167 1488390300 2017.03.01 17:45 2.73100000 2.73070000 2.72970000 2.73320000 2.74122712 0.00807001 124 1488391200 2017.03.01 18:00 2.73020000 2.73170000 2.72850000 2.73370000 2.74031977 0.00813313 77 1488392100 2017.03.01 18:15 2.73220000 2.73220000 2.73170000 2.73450000 2.73954646 0.00810374 74 1488393000 2017.03.01 18:30 2.73270000 2.73520000 2.73070000 2.73520000 2.73913251 0.00801689 72 1488393900 2017.03.01 18:45 2.73470000 2.73370000 2.73120000 2.73620000 2.73861513 0.00797389 124 1488394800 2017.03.01 19:00 2.73420000 2.73120000 2.73120000 2.73470000 2.73790893 0.00827597 51 1488395700 2017.03.01 19:15 2.73170000 2.73020000 2.72920000 2.73270000 2.73717475 0.00859650 65 1488396600 2017.03.01 19:30 2.73070000 2.73270000 2.73020000 2.73270000 2.73674858 0.00847520 63 1488397500 2017.03.01 19:45 2.73250000 2.73270000 2.73220000 2.73470000 2.73636300 0.00841590 69 1488398400 2017.03.01 20:00 2.73320000 2.73270000 2.73200000 2.73420000 2.73601414 0.00811636 36 1488399300 2017.03.01 20:15 2.73320000 2.73320000 2.73120000 2.73320000 2.73574613 0.00761128 27 1488400200 2017.03.01 20:30 2.73350000 2.73320000 2.73120000 2.73420000 2.73550364 0.00734437 44 1488401100 2017.03.01 20:45 2.73270000 2.73120000 2.73070000 2.73320000 2.73509377 0.00714685 43 1488402000 2017.03.01 21:00 2.73100000 2.73120000 2.73070000 2.73170000 2.73472293 0.00677910 23 1488402900 2017.03.01 21:15 2.73170000 2.73220000 2.73120000 2.73220000 2.73448266 0.00627166 26 1488403800 2017.03.01 21:30 2.73170000 2.73120000 2.73070000 2.73170000 2.73417002 0.00462378 8 1488405600 2017.03.01 22:00 2.73070000 2.73120000 2.73070000 2.73120000 2.73388716 0.00262526 4 1488407400 2017.03.01 22:30 2.73170000 2.73170000 2.73170000 2.73170000 2.73367886 0.00203929 1 1488408300 2017.03.01 22:45 2.73120000 2.72970000 2.72950000 2.73220000 2.73329992 0.00187811 25 1488445200 2017.03.02 09:00 2.73370000 2.73270000 2.73120000 2.73420000 2.73324279 0.00175068 51 1488446100 2017.03.02 09:15 2.73220000 2.73270000 2.73020000 2.73270000 2.73319109 0.00162586 39 1488447000 2017.03.02 09:30 2.73250000 2.73220000 2.73070000 2.73370000 2.73309670 0.00154717 45 1488447900 2017.03.02 09:45 2.73170000 2.73470000 2.73120000 2.73470000 2.73324940 0.00166022 42 1488448800 2017.03.02 10:00 2.73400000 2.73000000 2.72720000 2.73400000 2.73293993 0.00155749 84 1488449700 2017.03.02 10:15 2.72970000 2.72870000 2.72750000 2.73100000 2.73253613 0.00158427 108 1488450600 2017.03.02 10:30 2.72850000 2.73070000 2.72770000 2.73120000 2.73236126 0.00153015 75 1488451500 2017.03.02 10:45 2.73050000 2.72420000 2.72250000 2.73050000 2.73158400 0.00214712 91 1488452400 2017.03.02 11:00 2.72470000 2.72350000 2.72350000 2.72720000 2.73081409 0.00273462 85 1488453300 2017.03.02 11:15 2.72370000 2.72370000 2.72270000 2.72520000 2.73013656 0.00314720 91 1488454200 2017.03.02 11:30 2.72420000 2.72420000 2.72270000 2.72720000 2.72957117 0.00340917 69 1488455100 2017.03.02 11:45 2.72450000 2.72920000 2.72370000 2.73000000 2.72953582 0.00331599 66 1488456000 2017.03.02 12:00 2.72950000 2.72820000 2.72670000 2.72950000 2.72940860 0.00323422 59 1488456900 2017.03.02 12:15 2.72850000 2.72670000 2.72570000 2.72920000 2.72915064 0.00327783 55 1488457800 2017.03.02 12:30 2.72620000 2.72520000 2.72370000 2.72720000 2.72877439 0.00338239 30 1488458700 2017.03.02 12:45 2.72570000 2.72570000 2.72470000 2.72620000 2.72848159 0.00338084 34 1488459600 2017.03.02 13:00 2.72600000 2.72520000 2.72420000 2.72670000 2.72816906 0.00342218 36 1488460500 2017.03.02 13:15 2.72500000 2.72070000 2.71920000 2.72520000 2.72745772 0.00377867 77 1488461400 2017.03.02 13:30 2.72020000 2.72220000 2.71970000 2.72220000 2.72695698 0.00388057 36 1488462300 2017.03.02 13:45 2.72250000 2.72100000 2.72020000 2.72400000 2.72638965 0.00411181 55 1488463200 2017.03.02 14:00 2.72070000 2.72320000 2.72070000 2.72320000 2.72608588 0.00395496 36 1488464100 2017.03.02 14:15 2.72270000 2.72470000 2.72220000 2.72520000 2.72595389 0.00368736 49 1488465000 2017.03.02 14:30 2.72500000 2.72620000 2.72400000 2.72770000 2.72597733 0.00341354 93 1488465900 2017.03.02 14:45 2.72570000 2.71670000 2.71370000 2.72570000 2.72509377 0.00334608 106 1488466800 2017.03.02 15:00 2.71600000 2.70820000 2.70370000 2.71900000 2.72348484 0.00479854 271 1488467700 2017.03.02 15:15 2.70720000 2.70620000 2.70470000 2.70970000 2.72183867 0.00608225 150 1488468600 2017.03.02 15:30 2.70570000 2.70820000 2.69820000 2.70870000 2.72053974 0.00660138 182 1488469500 2017.03.02 15:45 2.70850000 2.70670000 2.70670000 2.71120000 2.71922167 0.00740648 147 1488470400 2017.03.02 16:00 2.70620000 2.71170000 2.70570000 2.71320000 2.71850532 0.00765964 132 1488471300 2017.03.02 16:15 2.71150000 2.71070000 2.70820000 2.71470000 2.71776196 0.00790303 126 1488472200 2017.03.02 16:30 2.71120000 2.71020000 2.70920000 2.71320000 2.71704177 0.00808183 165 1488473100 2017.03.02 16:45 2.70970000 2.70220000 2.70200000 2.71020000 2.71562827 0.00849729 192 1488474000 2017.03.02 17:00 2.70170000 2.69370000 2.69170000 2.70570000 2.71353986 0.00965798 228 1488474900 2017.03.02 17:15 2.69270000 2.69670000 2.68820000 2.69770000 2.71193607 0.01018303 166 1488475800 2017.03.02 17:30 2.69270000 2.69700000 2.68970000 2.69870000 2.71051359 0.01052092 170 1488476700 2017.03.02 17:45 2.69670000 2.69570000 2.69470000 2.69970000 2.70910277 0.01070023 137 1488477600 2017.03.02 18:00 2.69420000 2.69370000 2.69320000 2.69820000 2.70763584 0.01084159 127 1488478500 2017.03.02 18:15 2.69420000 2.69020000 2.68550000 2.69570000 2.70597528 0.01135872 196 1488479400 2017.03.02 18:30 2.68970000 2.68450000 2.68170000 2.69020000 2.70393002 0.01202978 199 1488480300 2017.03.02 18:45 2.68470000 2.68720000 2.68250000 2.68970000 2.70233668 0.01220941 156 1488481200 2017.03.02 19:00 2.68750000 2.68420000 2.68200000 2.68920000 2.70060938 0.01216943 109 1488482100 2017.03.02 19:15 2.68370000 2.68120000 2.67870000 2.68420000 2.69876087 0.01187979 116 1488483000 2017.03.02 19:30 2.68220000 2.68220000 2.68120000 2.68370000 2.69718364 0.01088139 69 1488483900 2017.03.02 19:45 2.68270000 2.68720000 2.68200000 2.68870000 2.69623282 0.01023086 83 1488484800 2017.03.02 20:00 2.68770000 2.68970000 2.68670000 2.69170000 2.69561064 0.00998424 81 1488485700 2017.03.02 20:15 2.69000000 2.68920000 2.68650000 2.69020000 2.69500011 0.00979227 57 1488486600 2017.03.02 20:30 2.68870000 2.68720000 2.68570000 2.68920000 2.69425724 0.00945338 30 1488487500 2017.03.02 20:45 2.68750000 2.68670000 2.68520000 2.68770000 2.69353750 0.00912515 33 1488488400 2017.03.02 21:00 2.68770000 2.68300000 2.68170000 2.68770000 2.69253393 0.00833576 40 1488489300 2017.03.02 21:15 2.68270000 2.68120000 2.67920000 2.68270000 2.69145451 0.00744414 34 1488490200 2017.03.02 21:30 2.68150000 2.68120000 2.68070000 2.68250000 2.69047789 0.00621829 22 1488491100 2017.03.02 21:45 2.68170000 2.68170000 2.68170000 2.68170000 2.68964190 0.00562614 1 1488492000 2017.03.02 22:00 2.68200000 2.68170000 2.68120000 2.68200000 2.68888553 0.00553762 10 1488492900 2017.03.02 22:15 2.68150000 2.68200000 2.68120000 2.68320000 2.68822976 0.00520263 25 1488493800 2017.03.02 22:30 2.68220000 2.68170000 2.68150000 2.68220000 2.68760788 0.00473625 10 1488494700 2017.03.02 22:45 2.68150000 2.68120000 2.68020000 2.68170000 2.68699761 0.00426746 19 1488531600 2017.03.03 09:00 2.69370000 2.69220000 2.69100000 2.69570000 2.68749307 0.00444648 124 1488532500 2017.03.03 09:15 2.69250000 2.69220000 2.69070000 2.69320000 2.68794135 0.00480263 73 1488533400 2017.03.03 09:30 2.69250000 2.68920000 2.68820000 2.69250000 2.68806122 0.00482149 100 1488534300 2017.03.03 09:45 2.68950000 2.68770000 2.68570000 2.68970000 2.68802682 0.00479747 77 1488535200 2017.03.03 10:00 2.68720000 2.69120000 2.68520000 2.69220000 2.68832903 0.00494141 170 1488536100 2017.03.03 10:15 2.69020000 2.68720000 2.68470000 2.69120000 2.68822150 0.00462640 172 1488537000 2017.03.03 10:30 2.68670000 2.68720000 2.68570000 2.68970000 2.68812422 0.00438473 145 1488537900 2017.03.03 10:45 2.68770000 2.68520000 2.68350000 2.68820000 2.68784572 0.00429722 134 1488538800 2017.03.03 11:00 2.68470000 2.69220000 2.68420000 2.69270000 2.68826041 0.00457158 76 1488539700 2017.03.03 11:15 2.69270000 2.68920000 2.68900000 2.69270000 2.68834990 0.00461541 82 1488540600 2017.03.03 11:30 2.68900000 2.68670000 2.68620000 2.68920000 2.68819276 0.00454617 66 1488541500 2017.03.03 11:45 2.68650000 2.68700000 2.68500000 2.68750000 2.68807917 0.00448913 69 1488542400 2017.03.03 12:00 2.68720000 2.68670000 2.68600000 2.68920000 2.68794782 0.00429988 59 1488543300 2017.03.03 12:15 2.68650000 2.68670000 2.68620000 2.68870000 2.68782898 0.00399517 58 1488544200 2017.03.03 12:30 2.68700000 2.68820000 2.68570000 2.68920000 2.68786431 0.00372037 80 1488545100 2017.03.03 12:45 2.68850000 2.68920000 2.68620000 2.69000000 2.68799152 0.00349400 110 1488546000 2017.03.03 13:00 2.68870000 2.68800000 2.68570000 2.68900000 2.68799233 0.00319837 103 1488546900 2017.03.03 13:15 2.68820000 2.69020000 2.68770000 2.69070000 2.68820258 0.00295597 68 1488547800 2017.03.03 13:30 2.69000000 2.68870000 2.68770000 2.69020000 2.68824996 0.00257459 49 1488548700 2017.03.03 13:45 2.68770000 2.68650000 2.68620000 2.69020000 2.68808329 0.00210499 58 1488549600 2017.03.03 14:00 2.68670000 2.68470000 2.68270000 2.68770000 2.68776108 0.00208129 76 1488550500 2017.03.03 14:15 2.68500000 2.68550000 2.68320000 2.68670000 2.68754574 0.00192124 54 1488551400 2017.03.03 14:30 2.68570000 2.68470000 2.68470000 2.68850000 2.68727471 0.00202017 83 1488552300 2017.03.03 14:45 2.68420000 2.68370000 2.68070000 2.68470000 2.68693426 0.00222171 72 1488553200 2017.03.03 15:00 2.68400000 2.68520000 2.68400000 2.69200000 2.68676910 0.00206644 189 1488554100 2017.03.03 15:15 2.68550000 2.69400000 2.68550000 2.69920000 2.68745775 0.00252531 242 1488555000 2017.03.03 15:30 2.69370000 2.69070000 2.68970000 2.69500000 2.68776654 0.00262223 121 1488555900 2017.03.03 15:45 2.69020000 2.69320000 2.68770000 2.69400000 2.68828401 0.00282794 110 1488556800 2017.03.03 16:00 2.69300000 2.68850000 2.68670000 2.69370000 2.68830458 0.00269268 121 1488557700 2017.03.03 16:15 2.68820000 2.68520000 2.68520000 2.68920000 2.68800891 0.00272058 89 1488558600 2017.03.03 16:30 2.68620000 2.69150000 2.68600000 2.69420000 2.68834139 0.00284691 166 1488559500 2017.03.03 16:45 2.69170000 2.69220000 2.69070000 2.69470000 2.68870888 0.00300401 172 1488560400 2017.03.03 17:00 2.69270000 2.68820000 2.68620000 2.69320000 2.68866041 0.00296516 129 1488561300 2017.03.03 17:15 2.68770000 2.68820000 2.68470000 2.68970000 2.68861657 0.00292954 146 1488562200 2017.03.03 17:30 2.68770000 2.68120000 2.67970000 2.68770000 2.68791023 0.00330186 148 1488563100 2017.03.03 17:45 2.68070000 2.68320000 2.67970000 2.68570000 2.68746163 0.00345103 134 1488564000 2017.03.03 18:00 2.68270000 2.68220000 2.68120000 2.68570000 2.68696052 0.00366656 118 1488564900 2017.03.03 18:15 2.68250000 2.67920000 2.67870000 2.68270000 2.68622143 0.00403437 98 1488565800 2017.03.03 18:30 2.67970000 2.68150000 2.67700000 2.68370000 2.68577177 0.00418388 144 1488566700 2017.03.03 18:45 2.68170000 2.68370000 2.68100000 2.68420000 2.68557446 0.00423677 89 1488567600 2017.03.03 19:00 2.68320000 2.68570000 2.68200000 2.68570000 2.68558641 0.00423010 46 1488568500 2017.03.03 19:15 2.68550000 2.68470000 2.68370000 2.68570000 2.68550199 0.00425043 49 1488569400 2017.03.03 19:30 2.68500000 2.68770000 2.68470000 2.68770000 2.68571133 0.00423177 47 1488570300 2017.03.03 19:45 2.68820000 2.69420000 2.68620000 2.69470000 2.68651977 0.00445671 83 1488571200 2017.03.03 20:00 2.69370000 2.69450000 2.69220000 2.70020000 2.68727979 0.00469947 134 1488572100 2017.03.03 20:15 2.69470000 2.69520000 2.69300000 2.69570000 2.68803410 0.00481117 110 1488573000 2017.03.03 20:30 2.69500000 2.69520000 2.69420000 2.69520000 2.68871657 0.00511854 45 1488573900 2017.03.03 20:45 2.69570000 2.69350000 2.69320000 2.69570000 2.68917213 0.00523487 64 1488574800 2017.03.03 21:00 2.69320000 2.70370000 2.69320000 2.70370000 2.69055574 0.00645071 96 1488575700 2017.03.03 21:15 2.70420000 2.70220000 2.70220000 2.70720000 2.69166471 0.00712625 60 1488576600 2017.03.03 21:30 2.70250000 2.70120000 2.70070000 2.70320000 2.69257284 0.00770795 20 1488577500 2017.03.03 21:45 2.70170000 2.70120000 2.70120000 2.70170000 2.69339447 0.00821608 4 1488578400 2017.03.03 22:00 2.70170000 2.70170000 2.70120000 2.70170000 2.69418547 0.00860381 5 1488579300 2017.03.03 22:15 2.70120000 2.70120000 2.70120000 2.70170000 2.69485352 0.00886200 14 1488580200 2017.03.03 22:30 2.70150000 2.70220000 2.70120000 2.70270000 2.69555319 0.00868463 27 1488581100 2017.03.03 22:45 2.70270000 2.70520000 2.70220000 2.70570000 2.69647193 0.00874760 41 1488790800 2017.03.06 09:00 2.67470000 2.67650000 2.67200000 2.67720000 2.69456984 0.00886737 127 1488791700 2017.03.06 09:15 2.67620000 2.67420000 2.67220000 2.67700000 2.69262986 0.00928690 59 1488792600 2017.03.06 09:30 2.67400000 2.66820000 2.66570000 2.67720000 2.69030321 0.01073055 161 1488793500 2017.03.06 09:45 2.66770000 2.66520000 2.66170000 2.67100000 2.68791242 0.01251896 142 1488794400 2017.03.06 10:00 2.66420000 2.66520000 2.65920000 2.66570000 2.68574934 0.01409869 168 1488795300 2017.03.06 10:15 2.66470000 2.66750000 2.66370000 2.66900000 2.68401130 0.01524529 173 1488796200 2017.03.06 10:30 2.66720000 2.66970000 2.66700000 2.67220000 2.68264832 0.01603504 156 1488797100 2017.03.06 10:45 2.66920000 2.66720000 2.66670000 2.67020000 2.68117705 0.01670110 86 1488798000 2017.03.06 11:00 2.66670000 2.65820000 2.65670000 2.66720000 2.67898876 0.01791983 201 1488798900 2017.03.06 11:15 2.65770000 2.66220000 2.65770000 2.66350000 2.67738983 0.01846290 121 1488799800 2017.03.06 11:30 2.66170000 2.66270000 2.65920000 2.66320000 2.67599080 0.01875927 121 1488800700 2017.03.06 11:45 2.66320000 2.66470000 2.66220000 2.66620000 2.67491549 0.01883867 99 1488801600 2017.03.06 12:00 2.66420000 2.66270000 2.66270000 2.66670000 2.67375211 0.01821213 79 1488802500 2017.03.06 12:15 2.66300000 2.65820000 2.65620000 2.66300000 2.67227095 0.01773133 96 1488803400 2017.03.06 12:30 2.65800000 2.65850000 2.65770000 2.66020000 2.67095943 0.01702702 88 1488804300 2017.03.06 12:45 2.65820000 2.65870000 2.65770000 2.65920000 2.66979187 0.01602056 52 1488805200 2017.03.06 13:00 2.65820000 2.65970000 2.65800000 2.66020000 2.66883074 0.01459203 86 1488806100 2017.03.06 13:15 2.66000000 2.65870000 2.65870000 2.66070000 2.66786591 0.01286543 61 1488807000 2017.03.06 13:30 2.65900000 2.65770000 2.65770000 2.65920000 2.66689773 0.01044780 60 1488807900 2017.03.06 13:45 2.65800000 2.65720000 2.65600000 2.65820000 2.66597413 0.00594561 73 1488808800 2017.03.06 14:00 2.65670000 2.65420000 2.65070000 2.65850000 2.66485279 0.00550231 141 1488809700 2017.03.06 14:15 2.65450000 2.65420000 2.65400000 2.65720000 2.66383824 0.00508606 107 1488810600 2017.03.06 14:30 2.65470000 2.65870000 2.65370000 2.65970000 2.66334888 0.00487364 140 1488811500 2017.03.06 14:45 2.65920000 2.66120000 2.65820000 2.66220000 2.66314422 0.00477839 104 1488812400 2017.03.06 15:00 2.66170000 2.65320000 2.65120000 2.66320000 2.66219716 0.00479483 200 1488813300 2017.03.06 15:15 2.65270000 2.65220000 2.64370000 2.65320000 2.66124505 0.00472579 202 1488814200 2017.03.06 15:30 2.65200000 2.65200000 2.65020000 2.65520000 2.66036456 0.00437705 106 1488815100 2017.03.06 15:45 2.65120000 2.65720000 2.65020000 2.65970000 2.66006318 0.00400649 127 1488816000 2017.03.06 16:00 2.65670000 2.65620000 2.65420000 2.65820000 2.65969526 0.00390454 100 1488816900 2017.03.06 16:15 2.65650000 2.65920000 2.65270000 2.65920000 2.65964809 0.00384352 132 1488817800 2017.03.06 16:30 2.65970000 2.65070000 2.64970000 2.65970000 2.65879589 0.00386753 181 1488818700 2017.03.06 16:45 2.65020000 2.65070000 2.64470000 2.66070000 2.65802485 0.00369201 260 1488819600 2017.03.06 17:00 2.65100000 2.65550000 2.64820000 2.65770000 2.65778439 0.00346910 201 1488820500 2017.03.06 17:15 2.65520000 2.65220000 2.65120000 2.65670000 2.65725254 0.00344360 116 1488821400 2017.03.06 17:30 2.65250000 2.65050000 2.64870000 2.65320000 2.65660944 0.00349478 113 1488822300 2017.03.06 17:45 2.65070000 2.64970000 2.64770000 2.65270000 2.65595140 0.00357156 118 1488823200 2017.03.06 18:00 2.65000000 2.64970000 2.64770000 2.65170000 2.65535603 0.00356192 76 1488824100 2017.03.06 18:15 2.65020000 2.65420000 2.64950000 2.65570000 2.65524593 0.00346106 161 1488825000 2017.03.06 18:30 2.65450000 2.65470000 2.65370000 2.65720000 2.65519394 0.00340346 113 1488825900 2017.03.06 18:45 2.65420000 2.65370000 2.65270000 2.65820000 2.65505166 0.00334260 104 1488826800 2017.03.06 19:00 2.65350000 2.65070000 2.65020000 2.65370000 2.65463722 0.00335178 50 1488827700 2017.03.06 19:15 2.65050000 2.65220000 2.65020000 2.65320000 2.65440510 0.00333916 38 1488828600 2017.03.06 19:30 2.65270000 2.65270000 2.65070000 2.65320000 2.65424271 0.00317481 45 1488829500 2017.03.06 19:45 2.65220000 2.64870000 2.64820000 2.65270000 2.65371483 0.00281879 39 1488830400 2017.03.06 20:00 2.64850000 2.65220000 2.64850000 2.65220000 2.65357056 0.00279070 47 1488831300 2017.03.06 20:15 2.65170000 2.65320000 2.65120000 2.65320000 2.65353527 0.00276541 32 1488832200 2017.03.06 20:30 2.65270000 2.65050000 2.65020000 2.65320000 2.65324620 0.00275726 14 1488833100 2017.03.06 20:45 2.65020000 2.65020000 2.64970000 2.65120000 2.65295608 0.00261927 43 1488834000 2017.03.06 21:00 2.64970000 2.64970000 2.64920000 2.65050000 2.65264598 0.00252896 11 1488834900 2017.03.06 21:15 2.65020000 2.64970000 2.64920000 2.65070000 2.65236541 0.00203882 28 1488835800 2017.03.06 21:30 2.65020000 2.65070000 2.64970000 2.65070000 2.65220680 0.00198233 16 1488836700 2017.03.06 21:45 2.65050000 2.65020000 2.64920000 2.65070000 2.65201568 0.00194962 26 1488837600 2017.03.06 22:00 2.65050000 2.64970000 2.64920000 2.65070000 2.65179514 0.00178192 42 1488838500 2017.03.06 22:15 2.65000000 2.65070000 2.64970000 2.65070000 2.65169084 0.00176339 11 1488839400 2017.03.06 22:30 2.65020000 2.65070000 2.64970000 2.65120000 2.65159647 0.00173266 39 1488840300 2017.03.06 22:45 2.65120000 2.65120000 2.64920000 2.65120000 2.65155871 0.00167527 62 1488877200 2017.03.07 09:00 2.65720000 2.65600000 2.65600000 2.65820000 2.65198169 0.00194447 38 1488878100 2017.03.07 09:15 2.65620000 2.65470000 2.65450000 2.65720000 2.65224058 0.00204118 71 1488879000 2017.03.07 09:30 2.65500000 2.65170000 2.65120000 2.65620000 2.65218909 0.00194945 81 1488879900 2017.03.07 09:45 2.65120000 2.64970000 2.64850000 2.65200000 2.65195204 0.00189983 116 1488880800 2017.03.07 10:00 2.64950000 2.64770000 2.64720000 2.65320000 2.65154708 0.00197811 187 1488881700 2017.03.07 10:15 2.64800000 2.64120000 2.63770000 2.64900000 2.65056165 0.00287411 213 1488882600 2017.03.07 10:30 2.64150000 2.64070000 2.63900000 2.64220000 2.64962244 0.00355487 122 1488883500 2017.03.07 10:45 2.64100000 2.64070000 2.63970000 2.64220000 2.64877269 0.00414518 83 1488884400 2017.03.07 11:00 2.64100000 2.63770000 2.63670000 2.64150000 2.64771814 0.00489472 135 1488885300 2017.03.07 11:15 2.63800000 2.63720000 2.63570000 2.63920000 2.64671642 0.00544202 102 1488886200 2017.03.07 11:30 2.63750000 2.63350000 2.63220000 2.63750000 2.64545771 0.00635491 145 1488887100 2017.03.07 11:45 2.63320000 2.63500000 2.63270000 2.63520000 2.64446174 0.00690198 85 1488888000 2017.03.07 12:00 2.63470000 2.63420000 2.63320000 2.63570000 2.64348443 0.00740260 96 1488888900 2017.03.07 12:15 2.63450000 2.63420000 2.63270000 2.63620000 2.64260020 0.00777233 101 1488889800 2017.03.07 12:30 2.63470000 2.63570000 2.63320000 2.63700000 2.64194304 0.00787012 126 1488890700 2017.03.07 12:45 2.63620000 2.63370000 2.63300000 2.63650000 2.64115798 0.00804154 123 1488891600 2017.03.07 13:00 2.63420000 2.63270000 2.63170000 2.63470000 2.64035246 0.00820471 68 1488892500 2017.03.07 13:15 2.63250000 2.63320000 2.63170000 2.63420000 2.63967128 0.00816359 101 1488893400 2017.03.07 13:30 2.63300000 2.63250000 2.63170000 2.63370000 2.63898830 0.00805922 80 1488894300 2017.03.07 13:45 2.63270000 2.63470000 2.63170000 2.63520000 2.63857989 0.00769887 80 1488895200 2017.03.07 14:00 2.63500000 2.63600000 2.63350000 2.63620000 2.63833418 0.00667968 64 1488896100 2017.03.07 14:15 2.63570000 2.63420000 2.63320000 2.63670000 2.63794045 0.00564118 97 1488897000 2017.03.07 14:30 2.63520000 2.63720000 2.63420000 2.63770000 2.63786993 0.00471894 131 1488897900 2017.03.07 14:45 2.63770000 2.63470000 2.63420000 2.63770000 2.63756803 0.00386493 105 1488898800 2017.03.07 15:00 2.63570000 2.63570000 2.63570000 2.64120000 2.63739013 0.00305920 199 1488899700 2017.03.07 15:15 2.63550000 2.63650000 2.63220000 2.63820000 2.63730535 0.00289125 152 1488900600 2017.03.07 15:30 2.63620000 2.63670000 2.63420000 2.63820000 2.63724770 0.00275201 121 1488901500 2017.03.07 15:45 2.63720000 2.64120000 2.63620000 2.64250000 2.63762411 0.00305741 96 1488902400 2017.03.07 16:00 2.64100000 2.64170000 2.63970000 2.64650000 2.63801229 0.00345810 124 1488903300 2017.03.07 16:15 2.64220000 2.63970000 2.63920000 2.64320000 2.63817302 0.00358513 99 1488904200 2017.03.07 16:30 2.64020000 2.63220000 2.63220000 2.64070000 2.63760416 0.00330519 136 1488905100 2017.03.07 16:45 2.63170000 2.62470000 2.62120000 2.63170000 2.63637520 0.00376731 268 1488906000 2017.03.07 17:00 2.62420000 2.62120000 2.61970000 2.62720000 2.63492994 0.00468056 186 1488906900 2017.03.07 17:15 2.62100000 2.61620000 2.61320000 2.62100000 2.63314614 0.00612971 216 1488907800 2017.03.07 17:30 2.61570000 2.61420000 2.61350000 2.61820000 2.63134174 0.00747801 125 1488908700 2017.03.07 17:45 2.61400000 2.60770000 2.60570000 2.61470000 2.62909015 0.00936872 170 1488909600 2017.03.07 18:00 2.60720000 2.60870000 2.60670000 2.61070000 2.62714823 0.01072382 127 1488910500 2017.03.07 18:15 2.60920000 2.61220000 2.60770000 2.61320000 2.62572459 0.01146045 120 1488911400 2017.03.07 18:30 2.61200000 2.61150000 2.61020000 2.61620000 2.62436987 0.01211380 99 1488912300 2017.03.07 18:45 2.61120000 2.61320000 2.61120000 2.61720000 2.62330607 0.01240504 155 1488913200 2017.03.07 19:00 2.61370000 2.61270000 2.61050000 2.61370000 2.62229597 0.01253464 52 1488914100 2017.03.07 19:15 2.61220000 2.61370000 2.61220000 2.61370000 2.62147730 0.01257523 54 1488915000 2017.03.07 19:30 2.61420000 2.61470000 2.61270000 2.61570000 2.62083185 0.01228993 41 1488915900 2017.03.07 19:45 2.61420000 2.61570000 2.61420000 2.61670000 2.62034310 0.01202569 77 1488916800 2017.03.07 20:00 2.61520000 2.61570000 2.61420000 2.61720000 2.61990090 0.01162440 81 1488917700 2017.03.07 20:15 2.61520000 2.61520000 2.61420000 2.61600000 2.61945319 0.01109676 53 1488918600 2017.03.07 20:30 2.61500000 2.61470000 2.61320000 2.61550000 2.61900051 0.01046411 41 1488919500 2017.03.07 20:45 2.61420000 2.61400000 2.61370000 2.61520000 2.61852427 0.00923915 31 1488920400 2017.03.07 21:00 2.61420000 2.61420000 2.61320000 2.61470000 2.61811243 0.00761773 13 1488921300 2017.03.07 21:15 2.61470000 2.61420000 2.61370000 2.61470000 2.61773982 0.00579304 19 1488922200 2017.03.07 21:30 2.61470000 2.61320000 2.61220000 2.61470000 2.61730746 0.00462781 34 1488923100 2017.03.07 21:45 2.61300000 2.61320000 2.61270000 2.61370000 2.61691627 0.00411588 12 1488924000 2017.03.07 22:00 2.61300000 2.61220000 2.61170000 2.61320000 2.61646710 0.00376001 8 1488924900 2017.03.07 22:15 2.61170000 2.61220000 2.61170000 2.61250000 2.61606071 0.00353803 8 1488925800 2017.03.07 22:30 2.61270000 2.61170000 2.61120000 2.61270000 2.61564541 0.00330915 8 1488926700 2017.03.07 22:45 2.61220000 2.61020000 2.60950000 2.61220000 2.61512680 0.00263865 35 1488963600 2017.03.08 09:00 2.61920000 2.61420000 2.61420000 2.62020000 2.61503853 0.00215603 89 1488964500 2017.03.08 09:15 2.61370000 2.61720000 2.61370000 2.61800000 2.61524438 0.00225408 92 1488965400 2017.03.08 09:30 2.61670000 2.61420000 2.61420000 2.61720000 2.61514492 0.00203960 109 1488966300 2017.03.08 09:45 2.61400000 2.61470000 2.61320000 2.61500000 2.61510255 0.00196880 73 1488967200 2017.03.08 10:00 2.61450000 2.61820000 2.61450000 2.61870000 2.61539754 0.00216966 74 1488968100 2017.03.08 10:15 2.61770000 2.61520000 2.61220000 2.61820000 2.61537873 0.00212652 102 1488969000 2017.03.08 10:30 2.61570000 2.61270000 2.61220000 2.61720000 2.61512361 0.00207145 96 1488969900 2017.03.08 10:45 2.61250000 2.61370000 2.61220000 2.61420000 2.61498803 0.00202488 72 1488970800 2017.03.08 11:00 2.61320000 2.61750000 2.61150000 2.61870000 2.61522726 0.00220411 131 1488971700 2017.03.08 11:15 2.61720000 2.61670000 2.61520000 2.61870000 2.61536752 0.00229629 114 1488972600 2017.03.08 11:30 2.61620000 2.61700000 2.61420000 2.61820000 2.61552300 0.00239454 128 1488973500 2017.03.08 11:45 2.61720000 2.62170000 2.61600000 2.62220000 2.61611128 0.00297222 130 1488974400 2017.03.08 12:00 2.62120000 2.62120000 2.61870000 2.62170000 2.61659592 0.00334738 89 1488975300 2017.03.08 12:15 2.62100000 2.62170000 2.62020000 2.62170000 2.61708203 0.00368650 52 1488976200 2017.03.08 12:30 2.62120000 2.62120000 2.62020000 2.62170000 2.61747421 0.00384975 62 1488977100 2017.03.08 12:45 2.62070000 2.61970000 2.61820000 2.62100000 2.61768619 0.00384175 52 1488978000 2017.03.08 13:00 2.61950000 2.62020000 2.61820000 2.62020000 2.61792560 0.00376418 47 1488978900 2017.03.08 13:15 2.62070000 2.61820000 2.61770000 2.62120000 2.61795174 0.00354828 58 1488979800 2017.03.08 13:30 2.61770000 2.61650000 2.61570000 2.61770000 2.61781348 0.00324402 60 1488980700 2017.03.08 13:45 2.61670000 2.61920000 2.61650000 2.61920000 2.61794553 0.00279462 58 1488981600 2017.03.08 14:00 2.61970000 2.62250000 2.61920000 2.62270000 2.61837929 0.00288465 95 1488982500 2017.03.08 14:15 2.62270000 2.62370000 2.62220000 2.62470000 2.61888602 0.00316536 65 1488983400 2017.03.08 14:30 2.62400000 2.62320000 2.62070000 2.62470000 2.61929688 0.00318512 72 1488984300 2017.03.08 14:45 2.62350000 2.62200000 2.62170000 2.62470000 2.61955432 0.00310184 93 1488985200 2017.03.08 15:00 2.62220000 2.62320000 2.61720000 2.62470000 2.61990152 0.00323368 189 1488986100 2017.03.08 15:15 2.62270000 2.62720000 2.61920000 2.62850000 2.62059662 0.00352571 155 1488987000 2017.03.08 15:30 2.62700000 2.62470000 2.62470000 2.63200000 2.62098742 0.00321618 167 1488987900 2017.03.08 15:45 2.62520000 2.62420000 2.62320000 2.62720000 2.62129338 0.00287133 137 1488988800 2017.03.08 16:00 2.62350000 2.62270000 2.61870000 2.62470000 2.62142734 0.00276239 154 1488989700 2017.03.08 16:15 2.62220000 2.61520000 2.61120000 2.62250000 2.62083426 0.00293354 141 1488990600 2017.03.08 16:30 2.61470000 2.61770000 2.61420000 2.61850000 2.62053576 0.00295397 172 1488991500 2017.03.08 16:45 2.61820000 2.62220000 2.61820000 2.62620000 2.62069426 0.00292799 200 1488992400 2017.03.08 17:00 2.62170000 2.61970000 2.61670000 2.62570000 2.62059957 0.00295348 133 1488993300 2017.03.08 17:15 2.62020000 2.61800000 2.61420000 2.62070000 2.62035199 0.00304790 163 1488994200 2017.03.08 17:30 2.61900000 2.61770000 2.61520000 2.61920000 2.62009942 0.00315252 138 1488995100 2017.03.08 17:45 2.61720000 2.61420000 2.61270000 2.61850000 2.61953757 0.00354401 92 1488996000 2017.03.08 18:00 2.61400000 2.60920000 2.60870000 2.61420000 2.61855304 0.00445862 105 1488996900 2017.03.08 18:15 2.61020000 2.60970000 2.60870000 2.61320000 2.61770989 0.00513101 108 1488997800 2017.03.08 18:30 2.60920000 2.60900000 2.60420000 2.61120000 2.61688038 0.00577122 163 1488998700 2017.03.08 18:45 2.60850000 2.60820000 2.60670000 2.61170000 2.61605368 0.00636506 94 1488999600 2017.03.08 19:00 2.60770000 2.60320000 2.60220000 2.60820000 2.61482952 0.00723440 92 1489000500 2017.03.08 19:15 2.60270000 2.60220000 2.60170000 2.60320000 2.61362671 0.00788998 65 1489001400 2017.03.08 19:30 2.60200000 2.60320000 2.60120000 2.60420000 2.61263369 0.00825526 43 1489002300 2017.03.08 19:45 2.60270000 2.59720000 2.59720000 2.60370000 2.61116381 0.00911669 74 1489003200 2017.03.08 20:00 2.59670000 2.59370000 2.59370000 2.59820000 2.60950059 0.00999222 64 1489004100 2017.03.08 20:15 2.59420000 2.59770000 2.59370000 2.59820000 2.60837673 0.00984154 59 1489005000 2017.03.08 20:30 2.59820000 2.59620000 2.59620000 2.59870000 2.60721704 0.00980737 21 1489005900 2017.03.08 20:45 2.59670000 2.59670000 2.59570000 2.59770000 2.60621541 0.00955132 38 1489006800 2017.03.08 21:00 2.59620000 2.59200000 2.59170000 2.59720000 2.60486157 0.00959659 39 1489007700 2017.03.08 21:15 2.59170000 2.58970000 2.58870000 2.59220000 2.60341761 0.01016077 71 1489008600 2017.03.08 21:30 2.59020000 2.59120000 2.58970000 2.59120000 2.60225403 0.01022169 34 1489009500 2017.03.08 21:45 2.59170000 2.59170000 2.59120000 2.59270000 2.60124888 0.00962863 25 1489010400 2017.03.08 22:00 2.59220000 2.59270000 2.59120000 2.59270000 2.60043470 0.00898282 35 1489011300 2017.03.08 22:15 2.59320000 2.59250000 2.59170000 2.59320000 2.59967902 0.00830199 32 1489012200 2017.03.08 22:30 2.59220000 2.59120000 2.59120000 2.59270000 2.59887149 0.00747987 19 1489013100 2017.03.08 22:45 2.59170000 2.58670000 2.58550000 2.59170000 2.59771230 0.00708687 33 1489050000 2017.03.09 09:00 2.57600000 2.57900000 2.57570000 2.57970000 2.59593018 0.00767237 87 1489050900 2017.03.09 09:15 2.57870000 2.58050000 2.57820000 2.58120000 2.59446064 0.00773995 106 1489051800 2017.03.09 09:30 2.58000000 2.58520000 2.58000000 2.58520000 2.59357867 0.00726431 133 1489052700 2017.03.09 09:45 2.58550000 2.58270000 2.58170000 2.58570000 2.59254261 0.00680730 100 1489053600 2017.03.09 10:00 2.58170000 2.57920000 2.57870000 2.58220000 2.59127188 0.00688537 118 1489054500 2017.03.09 10:15 2.57900000 2.57750000 2.57470000 2.57920000 2.58996027 0.00698893 128 1489055400 2017.03.09 10:30 2.57770000 2.57650000 2.57420000 2.57770000 2.58867834 0.00685663 113 1489056300 2017.03.09 10:45 2.57620000 2.57450000 2.57270000 2.57670000 2.58732803 0.00718910 91 1489057200 2017.03.09 11:00 2.57420000 2.56620000 2.56370000 2.57470000 2.58531583 0.00840219 189 1489058100 2017.03.09 11:15 2.56570000 2.57020000 2.56470000 2.57070000 2.58387623 0.00862430 119 1489059000 2017.03.09 11:30 2.56970000 2.56670000 2.56570000 2.57150000 2.58224040 0.00904270 105 1489059900 2017.03.09 11:45 2.56700000 2.56820000 2.56670000 2.56970000 2.58090322 0.00902936 96 1489060800 2017.03.09 12:00 2.56870000 2.56220000 2.56220000 2.56970000 2.57912196 0.00967388 102 1489061700 2017.03.09 12:15 2.56170000 2.56200000 2.56020000 2.56370000 2.57749130 0.01021539 146 1489062600 2017.03.09 12:30 2.56170000 2.56170000 2.56020000 2.56420000 2.57598736 0.01045361 104 1489063500 2017.03.09 12:45 2.56120000 2.56020000 2.55820000 2.56170000 2.57448380 0.01053721 100 1489064400 2017.03.09 13:00 2.55970000 2.55970000 2.55870000 2.56020000 2.57307582 0.01031287 105 1489065300 2017.03.09 13:15 2.56000000 2.56200000 2.56000000 2.56270000 2.57202098 0.00968213 90 1489066200 2017.03.09 13:30 2.56170000 2.56170000 2.56070000 2.56300000 2.57103803 0.00893826 85 1489067100 2017.03.09 13:45 2.56200000 2.56320000 2.56150000 2.56320000 2.57029155 0.00834504 65 1489068000 2017.03.09 14:00 2.56370000 2.56420000 2.56270000 2.56620000 2.56971140 0.00817256 93 1489068900 2017.03.09 14:15 2.56370000 2.56520000 2.56270000 2.56570000 2.56928175 0.00781596 80 1489069800 2017.03.09 14:30 2.56470000 2.56500000 2.56470000 2.56770000 2.56887396 0.00692825 66 1489070700 2017.03.09 14:45 2.56520000 2.56370000 2.56270000 2.56650000 2.56838120 0.00613796 100 1489071600 2017.03.09 15:00 2.56320000 2.56020000 2.55620000 2.56470000 2.56760204 0.00559897 187 1489072500 2017.03.09 15:15 2.55970000 2.56970000 2.55970000 2.57070000 2.56780185 0.00526211 178 1489073400 2017.03.09 15:30 2.57000000 2.56920000 2.56770000 2.57270000 2.56793500 0.00498255 145 1489074300 2017.03.09 15:45 2.57020000 2.57170000 2.56520000 2.57220000 2.56829358 0.00508602 138 1489075200 2017.03.09 16:00 2.57150000 2.58270000 2.56870000 2.58420000 2.56966562 0.00675694 189 1489076100 2017.03.09 16:15 2.58300000 2.58070000 2.57520000 2.58720000 2.57071651 0.00778133 184 1489077000 2017.03.09 16:30 2.58020000 2.57970000 2.57570000 2.58170000 2.57157208 0.00845438 165 1489077900 2017.03.09 16:45 2.58020000 2.57700000 2.57520000 2.58220000 2.57208902 0.00879133 160 1489078800 2017.03.09 17:00 2.57670000 2.57570000 2.57520000 2.58070000 2.57243293 0.00872615 119 1489079700 2017.03.09 17:15 2.57600000 2.57220000 2.57120000 2.57720000 2.57241074 0.00839773 149 1489080600 2017.03.09 17:30 2.57200000 2.57120000 2.57070000 2.57370000 2.57229543 0.00800169 90 1489081500 2017.03.09 17:45 2.57070000 2.56970000 2.56770000 2.57120000 2.57204825 0.00745584 95 1489082400 2017.03.09 18:00 2.57020000 2.56820000 2.56520000 2.57270000 2.57168175 0.00686140 136 1489083300 2017.03.09 18:15 2.56770000 2.56970000 2.56770000 2.57070000 2.57149301 0.00648078 111 1489084200 2017.03.09 18:30 2.57020000 2.57270000 2.56920000 2.57350000 2.57160796 0.00612383 74 1489085100 2017.03.09 18:45 2.57320000 2.57420000 2.57270000 2.57770000 2.57185482 0.00588213 140 1489086000 2017.03.09 19:00 2.57370000 2.57520000 2.57370000 2.57520000 2.57217341 0.00569579 39 1489086900 2017.03.09 19:15 2.57470000 2.57650000 2.57320000 2.57820000 2.57258547 0.00557292 63 1489087800 2017.03.09 19:30 2.57620000 2.57920000 2.57620000 2.58020000 2.57321542 0.00550448 64 1489088700 2017.03.09 19:45 2.57950000 2.57670000 2.57650000 2.58020000 2.57354729 0.00512160 93 1489089600 2017.03.09 20:00 2.57650000 2.57720000 2.57520000 2.57720000 2.57389517 0.00418090 62 1489090500 2017.03.09 20:15 2.57670000 2.57700000 2.57620000 2.57870000 2.57419086 0.00407706 55 1489091400 2017.03.09 20:30 2.57670000 2.57570000 2.57570000 2.57720000 2.57433459 0.00390349 31 1489092300 2017.03.09 20:45 2.57520000 2.57770000 2.57470000 2.57770000 2.57465511 0.00385323 33 1489093200 2017.03.09 21:00 2.57720000 2.57620000 2.57570000 2.57770000 2.57480224 0.00340816 45 1489094100 2017.03.09 21:15 2.57570000 2.57670000 2.57570000 2.57670000 2.57498298 0.00316963 72 1489095000 2017.03.09 21:30 2.57620000 2.57620000 2.57620000 2.57670000 2.57509889 0.00301276 25 1489095900 2017.03.09 21:45 2.57570000 2.57520000 2.57520000 2.57670000 2.57510852 0.00298415 67 1489096800 2017.03.09 22:00 2.57550000 2.57570000 2.57520000 2.57670000 2.57516485 0.00299323 37 1489097700 2017.03.09 22:15 2.57600000 2.57620000 2.57520000 2.57720000 2.57526343 0.00294012 67 1489098600 2017.03.09 22:30 2.57570000 2.57570000 2.57570000 2.57670000 2.57530501 0.00280093 35 1489099500 2017.03.09 22:45 2.57620000 2.57520000 2.57370000 2.57620000 2.57529501 0.00250521 69 1489136400 2017.03.10 09:00 2.58150000 2.58220000 2.58070000 2.58250000 2.57595263 0.00236135 56 1489137300 2017.03.10 09:15 2.58270000 2.58220000 2.58170000 2.58520000 2.57654762 0.00224969 65 1489138200 2017.03.10 09:30 2.58170000 2.58220000 2.58020000 2.58270000 2.57708594 0.00235674 101 1489139100 2017.03.10 09:45 2.58270000 2.57970000 2.57920000 2.58270000 2.57733490 0.00231736 65 1489140000 2017.03.10 10:00 2.57870000 2.58020000 2.57870000 2.58170000 2.57760776 0.00233213 119 1489140900 2017.03.10 10:15 2.58000000 2.57870000 2.57820000 2.58320000 2.57771179 0.00232594 91 1489141800 2017.03.10 10:30 2.57900000 2.57920000 2.57770000 2.58070000 2.57785352 0.00232550 93 1489142700 2017.03.10 10:45 2.57970000 2.58320000 2.57970000 2.58470000 2.57836271 0.00260070 94 1489143600 2017.03.10 11:00 2.58300000 2.59670000 2.58300000 2.59920000 2.58010912 0.00490087 220 1489144500 2017.03.10 11:15 2.59620000 2.59720000 2.59320000 2.59770000 2.58173682 0.00638899 106 1489145400 2017.03.10 11:30 2.59770000 2.59670000 2.59370000 2.59770000 2.58316189 0.00734133 126 1489146300 2017.03.10 11:45 2.59620000 2.59470000 2.59400000 2.59850000 2.58426075 0.00792597 87 1489147200 2017.03.10 12:00 2.59420000 2.59220000 2.59100000 2.59450000 2.58501687 0.00809349 100 1489148100 2017.03.10 12:15 2.59270000 2.59200000 2.59020000 2.59470000 2.58568193 0.00817665 124 1489149000 2017.03.10 12:30 2.59220000 2.58870000 2.58870000 2.59220000 2.58596937 0.00798486 82 1489149900 2017.03.10 12:45 2.58900000 2.59150000 2.58700000 2.59220000 2.58649609 0.00779627 93 1489150800 2017.03.10 13:00 2.59120000 2.59170000 2.59070000 2.59500000 2.58699170 0.00756563 74 1489151700 2017.03.10 13:15 2.59120000 2.59270000 2.59120000 2.59370000 2.58753535 0.00733033 61 1489152600 2017.03.10 13:30 2.59320000 2.59020000 2.59000000 2.59320000 2.58778913 0.00687320 36 1489153500 2017.03.10 13:45 2.59070000 2.58800000 2.58770000 2.59120000 2.58780921 0.00626985 73 1489154400 2017.03.10 14:00 2.58770000 2.58870000 2.58770000 2.59120000 2.58789405 0.00613987 76 1489155300 2017.03.10 14:15 2.58900000 2.58720000 2.58720000 2.58920000 2.58782795 0.00601621 44 1489156200 2017.03.10 14:30 2.58670000 2.59120000 2.58670000 2.59220000 2.58814910 0.00587512 87 1489157100 2017.03.10 14:45 2.59170000 2.59070000 2.58970000 2.59170000 2.58839204 0.00553549 87 1489158000 2017.03.10 15:00 2.59050000 2.59320000 2.58800000 2.59670000 2.58884994 0.00519400 201 1489158900 2017.03.10 15:15 2.59270000 2.60320000 2.59170000 2.60670000 2.59021661 0.00518627 172 1489159800 2017.03.10 15:30 2.60070000 2.60620000 2.60070000 2.60950000 2.59173884 0.00529811 192 1489160700 2017.03.10 15:45 2.60650000 2.61270000 2.60520000 2.61320000 2.59373514 0.00634604 144 1489161600 2017.03.10 16:00 2.61170000 2.60320000 2.60220000 2.61220000 2.59463656 0.00660108 155 1489162500 2017.03.10 16:15 2.60270000 2.59720000 2.59720000 2.60470000 2.59488069 0.00660712 165 1489163400 2017.03.10 16:30 2.59670000 2.59320000 2.59270000 2.59920000 2.59472063 0.00659606 187 1489164300 2017.03.10 16:45 2.59270000 2.59670000 2.59070000 2.59870000 2.59490914 0.00661929 181 1489165200 2017.03.10 17:00 2.59700000 2.59000000 2.58470000 2.59870000 2.59444160 0.00666370 211 1489166100 2017.03.10 17:15 2.58970000 2.58070000 2.58070000 2.59220000 2.59313288 0.00732800 169 1489167000 2017.03.10 17:30 2.58020000 2.58220000 2.58020000 2.58770000 2.59209165 0.00778356 177 1489167900 2017.03.10 17:45 2.58270000 2.58120000 2.58020000 2.58570000 2.59105435 0.00833478 165 1489168800 2017.03.10 18:00 2.58170000 2.58370000 2.57900000 2.58420000 2.59035394 0.00864955 158 1489169700 2017.03.10 18:15 2.58420000 2.58320000 2.58270000 2.58600000 2.58967261 0.00894331 100 1489170600 2017.03.10 18:30 2.58370000 2.58550000 2.58220000 2.58720000 2.58927522 0.00909746 139 1489171500 2017.03.10 18:45 2.58570000 2.59270000 2.58520000 2.59450000 2.58960139 0.00902845 159 1489172400 2017.03.10 19:00 2.59320000 2.59370000 2.59220000 2.59420000 2.58999173 0.00896077 51 1489173300 2017.03.10 19:15 2.59420000 2.60070000 2.59420000 2.60370000 2.59101157 0.00896834 68 1489174200 2017.03.10 19:30 2.60020000 2.59720000 2.59700000 2.60070000 2.59160094 0.00894031 84 1489175100 2017.03.10 19:45 2.59770000 2.58920000 2.58920000 2.59870000 2.59137228 0.00899983 119 1489176000 2017.03.10 20:00 2.58970000 2.58920000 2.58700000 2.59170000 2.59116540 0.00904518 94 1489176900 2017.03.10 20:15 2.58970000 2.59170000 2.58970000 2.59220000 2.59121631 0.00862868 80 1489177800 2017.03.10 20:30 2.59220000 2.59270000 2.59070000 2.59350000 2.59135761 0.00794891 67 1489178700 2017.03.10 20:45 2.59220000 2.59320000 2.59170000 2.59570000 2.59153308 0.00638649 93 1489179600 2017.03.10 21:00 2.59370000 2.59420000 2.59320000 2.59570000 2.59178707 0.00591393 47 1489180500 2017.03.10 21:15 2.59450000 2.59520000 2.59400000 2.59620000 2.59211211 0.00592968 88 1489181400 2017.03.10 21:30 2.59500000 2.59720000 2.59420000 2.59770000 2.59259667 0.00617969 51 1489182300 2017.03.10 21:45 2.59700000 2.59570000 2.59520000 2.59820000 2.59289223 0.00625952 45 1489183200 2017.03.10 22:00 2.59620000 2.59600000 2.59520000 2.59670000 2.59318821 0.00637173 53 1489184100 2017.03.10 22:15 2.59620000 2.59720000 2.59570000 2.59720000 2.59357028 0.00591446 16 1489185000 2017.03.10 22:30 2.59670000 2.59620000 2.59570000 2.59670000 2.59382073 0.00543796 32 1489185900 2017.03.10 22:45 2.59570000 2.59920000 2.59520000 2.59920000 2.59433304 0.00489623 20 1489399200 2017.03.13 10:00 2.63570000 2.63520000 2.63220000 2.63570000 2.59822513 0.01029102 85 1489400100 2017.03.13 10:15 2.63570000 2.63170000 2.63170000 2.63570000 2.60141322 0.01269241 73 1489401000 2017.03.13 10:30 2.63200000 2.62820000 2.62720000 2.63220000 2.60396434 0.01401513 65 1489401900 2017.03.13 10:45 2.62870000 2.62870000 2.62720000 2.62970000 2.60632012 0.01532760 65 1489402800 2017.03.13 11:00 2.62920000 2.62770000 2.62770000 2.63070000 2.60835630 0.01625345 105 1489403700 2017.03.13 11:15 2.62820000 2.62700000 2.62470000 2.62970000 2.61013189 0.01712405 102 1489404600 2017.03.13 11:30 2.62720000 2.62670000 2.62670000 2.63070000 2.61170980 0.01766965 88 1489405500 2017.03.13 11:45 2.62700000 2.62600000 2.62520000 2.62850000 2.61307077 0.01754512 90 1489406400 2017.03.13 12:00 2.62570000 2.62820000 2.62320000 2.62820000 2.61451165 0.01733702 141 1489407300 2017.03.13 12:15 2.62770000 2.62570000 2.62450000 2.62800000 2.61557721 0.01694397 98 1489408200 2017.03.13 12:30 2.62620000 2.62470000 2.62470000 2.62820000 2.61644605 0.01640478 107 1489409100 2017.03.13 12:45 2.62500000 2.62770000 2.62420000 2.62800000 2.61751785 0.01586753 59 1489410000 2017.03.13 13:00 2.62670000 2.62420000 2.62420000 2.62870000 2.61815425 0.01509937 87 1489410900 2017.03.13 13:15 2.62400000 2.62250000 2.62170000 2.62520000 2.61856813 0.01423564 59 1489411800 2017.03.13 13:30 2.62270000 2.62070000 2.62070000 2.62320000 2.61877116 0.01340634 74 1489412700 2017.03.13 13:45 2.62100000 2.62300000 2.62070000 2.62300000 2.61917391 0.01234982 49 1489413600 2017.03.13 14:00 2.62270000 2.62720000 2.62270000 2.62800000 2.61993830 0.01116076 85 1489414500 2017.03.13 14:15 2.62700000 2.62770000 2.62620000 2.63020000 2.62067751 0.00981824 113 1489415400 2017.03.13 14:30 2.62800000 2.62620000 2.62420000 2.62820000 2.62120346 0.00795386 57 1489416300 2017.03.13 14:45 2.62600000 2.63020000 2.62520000 2.63020000 2.62206027 0.00582861 47 1489417200 2017.03.13 15:00 2.63000000 2.62870000 2.62670000 2.63120000 2.62269263 0.00470729 56 1489418100 2017.03.13 15:15 2.62900000 2.62570000 2.62570000 2.63020000 2.62297904 0.00406813 55 1489419000 2017.03.13 15:30 2.62620000 2.62870000 2.62570000 2.62870000 2.62352390 0.00366550 55 1489419900 2017.03.13 15:45 2.62820000 2.63170000 2.62820000 2.63220000 2.62430257 0.00337559 54 1489420800 2017.03.13 16:00 2.63220000 2.63470000 2.62770000 2.63620000 2.62529281 0.00348403 143 1489421700 2017.03.13 16:15 2.63520000 2.63220000 2.63020000 2.63570000 2.62595063 0.00352236 105 1489422600 2017.03.13 16:30 2.63270000 2.63470000 2.62970000 2.63570000 2.62678391 0.00377961 118 1489423500 2017.03.13 16:45 2.63520000 2.62770000 2.62770000 2.63620000 2.62687115 0.00376311 114 1489424400 2017.03.13 17:00 2.62820000 2.62820000 2.62470000 2.63300000 2.62699771 0.00374049 133 1489425300 2017.03.13 17:15 2.62870000 2.62370000 2.62370000 2.62920000 2.62668364 0.00385592 112 1489426200 2017.03.13 17:30 2.62420000 2.62520000 2.62220000 2.62620000 2.62654234 0.00387822 145 1489427100 2017.03.13 17:45 2.62470000 2.62820000 2.62120000 2.62870000 2.62670022 0.00384917 108 1489428000 2017.03.13 18:00 2.62770000 2.62770000 2.62620000 2.63120000 2.62679543 0.00379032 113 1489428900 2017.03.13 18:15 2.62720000 2.62470000 2.62420000 2.62920000 2.62659587 0.00375769 108 1489429800 2017.03.13 18:30 2.62500000 2.62370000 2.62270000 2.62620000 2.62632007 0.00369413 99 1489430700 2017.03.13 18:45 2.62320000 2.62470000 2.62320000 2.62720000 2.62616578 0.00371376 66 1489431600 2017.03.13 19:00 2.62420000 2.62920000 2.62420000 2.63070000 2.62645475 0.00362231 104 1489432500 2017.03.13 19:15 2.62900000 2.62770000 2.62570000 2.62970000 2.62657335 0.00356752 68 1489433400 2017.03.13 19:30 2.62720000 2.62320000 2.62300000 2.62820000 2.62625208 0.00378486 87 1489434300 2017.03.13 19:45 2.62270000 2.62220000 2.62120000 2.62520000 2.62586616 0.00394657 143 1489435200 2017.03.13 20:00 2.62270000 2.62320000 2.61920000 2.62320000 2.62561224 0.00404318 49 1489436100 2017.03.13 20:15 2.62370000 2.62470000 2.62170000 2.62470000 2.62552536 0.00408526 42 1489437000 2017.03.13 20:30 2.62520000 2.62420000 2.62420000 2.62520000 2.62539914 0.00408416 10 1489437900 2017.03.13 20:45 2.62370000 2.62520000 2.62320000 2.62520000 2.62538017 0.00384043 21 1489438800 2017.03.13 21:00 2.62470000 2.62570000 2.62370000 2.62570000 2.62541063 0.00321807 38 1489439700 2017.03.13 21:15 2.62520000 2.62570000 2.62520000 2.62670000 2.62543819 0.00283285 45 1489440600 2017.03.13 21:30 2.62550000 2.62620000 2.62500000 2.62620000 2.62551074 0.00193753 26 1489441500 2017.03.13 21:45 2.62600000 2.62570000 2.62470000 2.62620000 2.62552877 0.00187582 40 1489442400 2017.03.13 22:00 2.62520000 2.62520000 2.62470000 2.62570000 2.62549746 0.00177595 5 1489443300 2017.03.13 22:15 2.62470000 2.62570000 2.62470000 2.62570000 2.62551675 0.00173166 5 1489444200 2017.03.13 22:30 2.62550000 2.62520000 2.62520000 2.62570000 2.62548658 0.00172988 10 1489445100 2017.03.13 22:45 2.62570000 2.62920000 2.62570000 2.62950000 2.62584024 0.00186139 25 1489485600 2017.03.14 10:00 2.62570000 2.62720000 2.62370000 2.62770000 2.62596974 0.00187313 45 1489486500 2017.03.14 10:15 2.62670000 2.62570000 2.62320000 2.62670000 2.62594405 0.00184577 49 1489487400 2017.03.14 10:30 2.62520000 2.62120000 2.62070000 2.62620000 2.62549224 0.00198689 67 1489488300 2017.03.14 10:45 2.62100000 2.62570000 2.62100000 2.62570000 2.62551202 0.00198054 74 1489489200 2017.03.14 11:00 2.62620000 2.61650000 2.61620000 2.62620000 2.62465374 0.00259955 98 1489490100 2017.03.14 11:15 2.61620000 2.61670000 2.61470000 2.61870000 2.62389624 0.00306037 99 1489491000 2017.03.14 11:30 2.61720000 2.61820000 2.61670000 2.61920000 2.62335374 0.00336644 101 1489491900 2017.03.14 11:45 2.61870000 2.62050000 2.61820000 2.62170000 2.62308195 0.00346893 85 1489492800 2017.03.14 12:00 2.62020000 2.61920000 2.61770000 2.62070000 2.62271224 0.00365584 61 1489493700 2017.03.14 12:15 2.61870000 2.62070000 2.61820000 2.62070000 2.62252060 0.00370149 19 1489494600 2017.03.14 12:30 2.62120000 2.61920000 2.61870000 2.62120000 2.62220435 0.00382884 45 1489495500 2017.03.14 12:45 2.61950000 2.61950000 2.61950000 2.62220000 2.62194680 0.00387619 58 1489496400 2017.03.14 13:00 2.61970000 2.61950000 2.61770000 2.62050000 2.62171377 0.00387233 56 1489497300 2017.03.14 13:15 2.61920000 2.62100000 2.61920000 2.62270000 2.62164579 0.00378468 67 1489498200 2017.03.14 13:30 2.62120000 2.62300000 2.62100000 2.62420000 2.62177476 0.00363893 55 1489499100 2017.03.14 13:45 2.62270000 2.62470000 2.62270000 2.62470000 2.62205336 0.00357009 55 1489500000 2017.03.14 14:00 2.62450000 2.62470000 2.62270000 2.62520000 2.62230542 0.00355077 57 1489500900 2017.03.14 14:15 2.62520000 2.62470000 2.62170000 2.62570000 2.62253347 0.00352950 41 1489501800 2017.03.14 14:30 2.62450000 2.62370000 2.62270000 2.62450000 2.62264457 0.00350598 63 1489502700 2017.03.14 14:45 2.62350000 2.61670000 2.61370000 2.62470000 2.62207842 0.00329217 146 1489503600 2017.03.14 15:00 2.61720000 2.61420000 2.61320000 2.61870000 2.62132810 0.00334998 103 1489504500 2017.03.14 15:15 2.61370000 2.61720000 2.61220000 2.61720000 2.62093494 0.00323981 99 1489505400 2017.03.14 15:30 2.61670000 2.61620000 2.61370000 2.61720000 2.62048400 0.00332493 71 1489506300 2017.03.14 15:45 2.61570000 2.61620000 2.61420000 2.61670000 2.62007600 0.00317329 52 1489507200 2017.03.14 16:00 2.61420000 2.61420000 2.61370000 2.61970000 2.61951638 0.00329018 150 1489508100 2017.03.14 16:15 2.61370000 2.61270000 2.61070000 2.61570000 2.61886720 0.00359059 157 1489509000 2017.03.14 16:30 2.61320000 2.61470000 2.61070000 2.61570000 2.61847032 0.00375506 125 1489509900 2017.03.14 16:45 2.61450000 2.60070000 2.59670000 2.61470000 2.61677791 0.00560473 221 1489510800 2017.03.14 17:00 2.60120000 2.60850000 2.59970000 2.61020000 2.61598954 0.00603851 166 1489511700 2017.03.14 17:15 2.60820000 2.62270000 2.60720000 2.62370000 2.61662863 0.00598564 240 1489512600 2017.03.14 17:30 2.62220000 2.61970000 2.61650000 2.62420000 2.61692114 0.00595089 212 1489513500 2017.03.14 17:45 2.62020000 2.64070000 2.61870000 2.64470000 2.61918580 0.00774848 218 1489514400 2017.03.14 18:00 2.64170000 2.63270000 2.63120000 2.64270000 2.62047286 0.00837586 187 1489515300 2017.03.14 18:15 2.63320000 2.63820000 2.63220000 2.64000000 2.62216116 0.00944832 201 1489516200 2017.03.14 18:30 2.63720000 2.64370000 2.63720000 2.64720000 2.62421248 0.01095484 224 1489517100 2017.03.14 18:45 2.64420000 2.64720000 2.64170000 2.64720000 2.62640177 0.01260406 141 1489518000 2017.03.14 19:00 2.64620000 2.64150000 2.63900000 2.64620000 2.62783969 0.01345693 153 1489518900 2017.03.14 19:15 2.64170000 2.63970000 2.63770000 2.64270000 2.62896925 0.01405188 103 1489519800 2017.03.14 19:30 2.63870000 2.63570000 2.63470000 2.64070000 2.62961027 0.01429245 133 1489520700 2017.03.14 19:45 2.63520000 2.63120000 2.63070000 2.63670000 2.62976167 0.01404887 119 1489521600 2017.03.14 20:00 2.63170000 2.63570000 2.63170000 2.63620000 2.63032723 0.01382337 77 1489522500 2017.03.14 20:15 2.63670000 2.63970000 2.63620000 2.64020000 2.63121987 0.01387672 87 1489523400 2017.03.14 20:30 2.64000000 2.63970000 2.63800000 2.64020000 2.63202750 0.01376636 66 1489524300 2017.03.14 20:45 2.64020000 2.64320000 2.64020000 2.64320000 2.63309155 0.01372778 76 1489525200 2017.03.14 21:00 2.64270000 2.64270000 2.64120000 2.64350000 2.63400664 0.01337606 65 1489526100 2017.03.14 21:15 2.64250000 2.64300000 2.64250000 2.64470000 2.63486315 0.01275324 60 1489527000 2017.03.14 21:30 2.64270000 2.64370000 2.64270000 2.64470000 2.63570476 0.01214702 46 1489527900 2017.03.14 21:45 2.64350000 2.64020000 2.64020000 2.64350000 2.63613288 0.00931782 47 1489528800 2017.03.14 22:00 2.64070000 2.64020000 2.63920000 2.64270000 2.63652022 0.00693765 50 1489529700 2017.03.14 22:15 2.63970000 2.64170000 2.63950000 2.64170000 2.63701353 0.00614121 10 1489530600 2017.03.14 22:30 2.64220000 2.64170000 2.64170000 2.64270000 2.63745986 0.00461131 25 1489531500 2017.03.14 22:45 2.64120000 2.64020000 2.64020000 2.64170000 2.63772083 0.00445144 32 1489573800 2017.03.15 10:30 2.64270000 2.64200000 2.64170000 2.64270000 2.63812837 0.00416348 20 1489574700 2017.03.15 10:45 2.64170000 2.64050000 2.63920000 2.64270000 2.63835424 0.00406484 43 1489575600 2017.03.15 11:00 2.64070000 2.64470000 2.63920000 2.64470000 2.63895860 0.00382431 82 1489576500 2017.03.15 11:15 2.64570000 2.65870000 2.64570000 2.66020000 2.64083873 0.00504999 167 1489577400 2017.03.15 11:30 2.65820000 2.65770000 2.65570000 2.66000000 2.64244457 0.00618382 104 1489578300 2017.03.15 11:45 2.65720000 2.65620000 2.65520000 2.65800000 2.64375461 0.00691333 65 1489579200 2017.03.15 12:00 2.65650000 2.65650000 2.65600000 2.66070000 2.64496845 0.00732444 87 1489580100 2017.03.15 12:15 2.65620000 2.65770000 2.65570000 2.65870000 2.64618098 0.00727847 52 1489581000 2017.03.15 12:30 2.65750000 2.65920000 2.65670000 2.66470000 2.64742089 0.00753682 65 1489581900 2017.03.15 12:45 2.65970000 2.65970000 2.65820000 2.66220000 2.64859033 0.00791442 106 1489582800 2017.03.15 13:00 2.65950000 2.65670000 2.65600000 2.66000000 2.64936268 0.00793751 80 1489583700 2017.03.15 13:15 2.65620000 2.65750000 2.65570000 2.65770000 2.65013766 0.00809567 55 1489584600 2017.03.15 13:30 2.65720000 2.65620000 2.65520000 2.65770000 2.65071503 0.00809013 61 1489585500 2017.03.15 13:45 2.65600000 2.65570000 2.65470000 2.65670000 2.65118979 0.00801891 45 1489586400 2017.03.15 14:00 2.65620000 2.65770000 2.65570000 2.65820000 2.65180981 0.00801209 60 1489587300 2017.03.15 14:15 2.65870000 2.66070000 2.65820000 2.66070000 2.65265649 0.00785488 67 1489588200 2017.03.15 14:30 2.66020000 2.65670000 2.65670000 2.66020000 2.65304159 0.00739803 29 1489589100 2017.03.15 14:45 2.65720000 2.65720000 2.65520000 2.65820000 2.65343763 0.00698791 48 1489590000 2017.03.15 15:00 2.65750000 2.66220000 2.65670000 2.66220000 2.65427214 0.00666301 41 1489590900 2017.03.15 15:15 2.66270000 2.66050000 2.66050000 2.66320000 2.65486527 0.00592383 38 1489591800 2017.03.15 15:30 2.66070000 2.66120000 2.65870000 2.66170000 2.65546858 0.00519816 51 1489592700 2017.03.15 15:45 2.66070000 2.66120000 2.65870000 2.66120000 2.65601443 0.00391507 41 1489593600 2017.03.15 16:00 2.66020000 2.65770000 2.65620000 2.66220000 2.65617496 0.00288904 180 1489594500 2017.03.15 16:15 2.65820000 2.65970000 2.65720000 2.65970000 2.65651068 0.00269651 92 1489595400 2017.03.15 16:30 2.66020000 2.66920000 2.65970000 2.66970000 2.65771918 0.00328141 202 1489596300 2017.03.15 16:45 2.66820000 2.66650000 2.66520000 2.67020000 2.65855545 0.00350048 139 1489597200 2017.03.15 17:00 2.66620000 2.65770000 2.65450000 2.66620000 2.65847398 0.00349951 178 1489598100 2017.03.15 17:15 2.65750000 2.65670000 2.65120000 2.65750000 2.65830503 0.00357037 123 1489599000 2017.03.15 17:30 2.65720000 2.65570000 2.65370000 2.65970000 2.65805693 0.00368944 155 1489599900 2017.03.15 17:45 2.65600000 2.65170000 2.64750000 2.65600000 2.65745151 0.00411206 167 1489600800 2017.03.15 18:00 2.65220000 2.64970000 2.64770000 2.65270000 2.65671327 0.00469910 135 1489601700 2017.03.15 18:15 2.64870000 2.65170000 2.64820000 2.65370000 2.65623582 0.00500313 135 1489602600 2017.03.15 18:30 2.65320000 2.65270000 2.65220000 2.65570000 2.65589907 0.00519890 92 1489603500 2017.03.15 18:45 2.65250000 2.65020000 2.65020000 2.65470000 2.65535630 0.00557147 81 1489604400 2017.03.15 19:00 2.64970000 2.65400000 2.64920000 2.65420000 2.65522713 0.00560951 88 1489605300 2017.03.15 19:15 2.65470000 2.65420000 2.65220000 2.65520000 2.65512931 0.00551731 48 1489606200 2017.03.15 19:30 2.65470000 2.65520000 2.65420000 2.65800000 2.65513604 0.00550356 67 1489607100 2017.03.15 19:45 2.65550000 2.65420000 2.65270000 2.65620000 2.65504689 0.00552062 102 1489608000 2017.03.15 20:00 2.65470000 2.65370000 2.65320000 2.65520000 2.65491862 0.00533315 46 1489608900 2017.03.15 20:15 2.65420000 2.65570000 2.65370000 2.65620000 2.65499304 0.00516681 40 1489609800 2017.03.15 20:30 2.65620000 2.65820000 2.65570000 2.65820000 2.65529846 0.00495893 32 1489610700 2017.03.15 20:45 2.65870000 2.65870000 2.65820000 2.65920000 2.65562242 0.00479355 8 1489611600 2017.03.15 21:00 2.66420000 2.66020000 2.66020000 2.66570000 2.65605838 0.00484012 90 1489612500 2017.03.15 21:15 2.66050000 2.66870000 2.66020000 2.67220000 2.65726234 0.00553051 165 1489613400 2017.03.15 21:30 2.66920000 2.67170000 2.66750000 2.67270000 2.65863736 0.00607407 153 1489614300 2017.03.15 21:45 2.67220000 2.66800000 2.66750000 2.67450000 2.65952904 0.00648275 162 1489615200 2017.03.15 22:00 2.66820000 2.66720000 2.66520000 2.67070000 2.66025960 0.00695976 122 1489616100 2017.03.15 22:15 2.66700000 2.66720000 2.66420000 2.66720000 2.66092059 0.00733006 86 1489617000 2017.03.15 22:30 2.66670000 2.66650000 2.66570000 2.66850000 2.66145197 0.00753726 59 1489617900 2017.03.15 22:45 2.66620000 2.66550000 2.66520000 2.66670000 2.66183749 0.00740205 66 1489658400 2017.03.16 10:00 2.68270000 2.68500000 2.68120000 2.68620000 2.66404345 0.00911820 66 1489659300 2017.03.16 10:15 2.68470000 2.68370000 2.68020000 2.68770000 2.66591550 0.01019963 100 1489660200 2017.03.16 10:30 2.68320000 2.68770000 2.68170000 2.69070000 2.66799021 0.01140788 96 1489661100 2017.03.16 10:45 2.68800000 2.68700000 2.68470000 2.68950000 2.66980067 0.01193530 81 1489662000 2017.03.16 11:00 2.68720000 2.68600000 2.68420000 2.68920000 2.67134346 0.01232498 132 1489662900 2017.03.16 11:15 2.68570000 2.68620000 2.68320000 2.68620000 2.67275837 0.01248952 121 1489663800 2017.03.16 11:30 2.68670000 2.68520000 2.68500000 2.68770000 2.67394329 0.01242266 94 1489664700 2017.03.16 11:45 2.68470000 2.68520000 2.68220000 2.68570000 2.67501536 0.01207069 89 1489665600 2017.03.16 12:00 2.68470000 2.68570000 2.68370000 2.68670000 2.67603294 0.01148328 91 1489666500 2017.03.16 12:15 2.68550000 2.68870000 2.68370000 2.68870000 2.67723933 0.01103090 80 1489667400 2017.03.16 12:30 2.68850000 2.68820000 2.68720000 2.68920000 2.67828320 0.01053148 38 1489668300 2017.03.16 12:45 2.68870000 2.68720000 2.68670000 2.68870000 2.67913242 0.00979782 25 1489669200 2017.03.16 13:00 2.68770000 2.69200000 2.68720000 2.69370000 2.68035790 0.00924181 80 1489670100 2017.03.16 13:15 2.69170000 2.68970000 2.68970000 2.69220000 2.68124763 0.00907239 52 1489671000 2017.03.16 13:30 2.69020000 2.69100000 2.68920000 2.69150000 2.68217642 0.00903889 90 1489671900 2017.03.16 13:45 2.69120000 2.68870000 2.68820000 2.69120000 2.68279772 0.00853931 63 1489672800 2017.03.16 14:00 2.68920000 2.68920000 2.68770000 2.68920000 2.68340746 0.00783383 49 1489673700 2017.03.16 14:15 2.68870000 2.68720000 2.68570000 2.68920000 2.68376865 0.00690882 47 1489674600 2017.03.16 14:30 2.68670000 2.68920000 2.68670000 2.69070000 2.68428592 0.00564147 37 1489675500 2017.03.16 14:45 2.68950000 2.69020000 2.68870000 2.69070000 2.68484917 0.00352947 81 1489676400 2017.03.16 15:00 2.69070000 2.69270000 2.68970000 2.69470000 2.68559687 0.00336642 97 1489677300 2017.03.16 15:15 2.69320000 2.69150000 2.69070000 2.69320000 2.68615907 0.00316722 66 1489678200 2017.03.16 15:30 2.69120000 2.69070000 2.68770000 2.69170000 2.68659154 0.00300682 93 1489679100 2017.03.16 15:45 2.69020000 2.69170000 2.68970000 2.69270000 2.68707806 0.00290095 43 1489680000 2017.03.16 16:00 2.69120000 2.68870000 2.68470000 2.69170000 2.68723253 0.00281710 175 1489680900 2017.03.16 16:15 2.68920000 2.68550000 2.68320000 2.68920000 2.68706753 0.00293489 146 1489681800 2017.03.16 16:30 2.68570000 2.67470000 2.67420000 2.68570000 2.68588967 0.00453629 208 1489682700 2017.03.16 16:45 2.67420000 2.67970000 2.67320000 2.68020000 2.68530018 0.00504331 183 1489683600 2017.03.16 17:00 2.67920000 2.67720000 2.67620000 2.68250000 2.68452873 0.00574302 182 1489684500 2017.03.16 17:15 2.67750000 2.67670000 2.67420000 2.67970000 2.68378314 0.00628845 139 1489685400 2017.03.16 17:30 2.67620000 2.68070000 2.67520000 2.68170000 2.68348951 0.00639136 130 1489686300 2017.03.16 17:45 2.68120000 2.67720000 2.67670000 2.68220000 2.68289050 0.00676439 133 1489687200 2017.03.16 18:00 2.67670000 2.67170000 2.66770000 2.67720000 2.68182474 0.00734283 162 1489688100 2017.03.16 18:15 2.67150000 2.67400000 2.67120000 2.67620000 2.68107953 0.00763452 120 1489689000 2017.03.16 18:30 2.67420000 2.67270000 2.67170000 2.67620000 2.68028148 0.00783379 153 1489689900 2017.03.16 18:45 2.67320000 2.67720000 2.67320000 2.67770000 2.67998800 0.00774172 98 1489690800 2017.03.16 19:00 2.67670000 2.67720000 2.67520000 2.67720000 2.67972248 0.00757553 98 1489691700 2017.03.16 19:15 2.67700000 2.67220000 2.67120000 2.67720000 2.67900605 0.00778350 74 1489692600 2017.03.16 19:30 2.67270000 2.67120000 2.66920000 2.67370000 2.67826262 0.00783968 124 1489693500 2017.03.16 19:45 2.67150000 2.67520000 2.66970000 2.67570000 2.67797094 0.00747372 127 1489694400 2017.03.16 20:00 2.67470000 2.67570000 2.67470000 2.67570000 2.67775466 0.00676677 9 1489698900 2017.03.16 21:15 2.67620000 2.67720000 2.67620000 2.67770000 2.67770184 0.00603524 27 1489699800 2017.03.16 21:30 2.67670000 2.67820000 2.67650000 2.67870000 2.67774928 0.00529041 15 1489700700 2017.03.16 21:45 2.67770000 2.67620000 2.67620000 2.67920000 2.67760173 0.00426201 62 1489701600 2017.03.16 22:00 2.67600000 2.67570000 2.67570000 2.67670000 2.67742061 0.00342784 59 1489702500 2017.03.16 22:15 2.67520000 2.67420000 2.67420000 2.67520000 2.67711389 0.00284042 31 1489703400 2017.03.16 22:30 2.67370000 2.67420000 2.67370000 2.67420000 2.67683637 0.00273893 4 1489704300 2017.03.16 22:45 2.67450000 2.67370000 2.67270000 2.67470000 2.67653767 0.00261222 21 1489744800 2017.03.17 10:00 2.66120000 2.66270000 2.66120000 2.66370000 2.67521980 0.00363904 75 1489745700 2017.03.17 10:15 2.66320000 2.65970000 2.65920000 2.66370000 2.67374172 0.00482515 65 1489746600 2017.03.17 10:30 2.65950000 2.66020000 2.65820000 2.66120000 2.67245203 0.00541323 51 1489747500 2017.03.17 10:45 2.65970000 2.66120000 2.65970000 2.66120000 2.67138041 0.00589220 45 1489748400 2017.03.17 11:00 2.66170000 2.66400000 2.65870000 2.66470000 2.67067752 0.00618719 77 1489749300 2017.03.17 11:15 2.66420000 2.66170000 2.66120000 2.66420000 2.66982251 0.00656257 86 1489750200 2017.03.17 11:30 2.66200000 2.66620000 2.66200000 2.66770000 2.66947751 0.00663529 106 1489751100 2017.03.17 11:45 2.66670000 2.66970000 2.66500000 2.67020000 2.66949870 0.00640411 105 1489752000 2017.03.17 12:00 2.66920000 2.67320000 2.66920000 2.67420000 2.66985121 0.00619854 66 1489752900 2017.03.17 12:15 2.67370000 2.68170000 2.67120000 2.68300000 2.67097966 0.00669117 121 1489753800 2017.03.17 12:30 2.68070000 2.68150000 2.67970000 2.68370000 2.67198160 0.00714534 105 1489754700 2017.03.17 12:45 2.68120000 2.68020000 2.67920000 2.68220000 2.67276430 0.00745041 86 1489755600 2017.03.17 13:00 2.68070000 2.67970000 2.67900000 2.68120000 2.67342485 0.00771471 83 1489756500 2017.03.17 13:15 2.68000000 2.68070000 2.67970000 2.68270000 2.67411772 0.00801744 53 1489757400 2017.03.17 13:30 2.68100000 2.68020000 2.67920000 2.68100000 2.67469698 0.00826327 36 1489758300 2017.03.17 13:45 2.68070000 2.68220000 2.68020000 2.68520000 2.67541156 0.00866964 75 1489759200 2017.03.17 14:00 2.68200000 2.67920000 2.67820000 2.68220000 2.67577236 0.00884579 86 1489760100 2017.03.17 14:15 2.67900000 2.67970000 2.67800000 2.67970000 2.67614642 0.00902352 53 1489761000 2017.03.17 14:30 2.68020000 2.68020000 2.67920000 2.68220000 2.67653248 0.00920474 43 1489761900 2017.03.17 14:45 2.68070000 2.68020000 2.67820000 2.68220000 2.67688176 0.00935121 52 1489762800 2017.03.17 15:00 2.68050000 2.68270000 2.68020000 2.68420000 2.67743588 0.00907497 82 1489763700 2017.03.17 15:15 2.68220000 2.68220000 2.68020000 2.68320000 2.67788961 0.00835935 84 1489764600 2017.03.17 15:30 2.68270000 2.67920000 2.67670000 2.68270000 2.67801441 0.00739836 112 1489765500 2017.03.17 15:45 2.67900000 2.67870000 2.67620000 2.67970000 2.67807970 0.00638275 69 1489766400 2017.03.17 16:00 2.67820000 2.67370000 2.67320000 2.67970000 2.67766259 0.00562085 170 1489767300 2017.03.17 16:15 2.67400000 2.68450000 2.67400000 2.68450000 2.67831377 0.00448999 148 1489768200 2017.03.17 16:30 2.68470000 2.68320000 2.68120000 2.68720000 2.67877912 0.00360667 179 1489769100 2017.03.17 16:45 2.68370000 2.68370000 2.68020000 2.68370000 2.67924778 0.00297713 103 1489770000 2017.03.17 17:00 2.68400000 2.68170000 2.68050000 2.68470000 2.67948132 0.00258568 98 1489770900 2017.03.17 17:15 2.68220000 2.68420000 2.68150000 2.68570000 2.67993072 0.00254906 77 1489771800 2017.03.17 17:30 2.68470000 2.68670000 2.68470000 2.68970000 2.68057542 0.00274265 110 1489772700 2017.03.17 17:45 2.68720000 2.68870000 2.68370000 2.69070000 2.68134919 0.00314370 118 1489773600 2017.03.17 18:00 2.68920000 2.68970000 2.68620000 2.68970000 2.68214450 0.00356758 80 1489774500 2017.03.17 18:15 2.69020000 2.69000000 2.68720000 2.69070000 2.68289264 0.00396126 76 1489775400 2017.03.17 18:30 2.69020000 2.68920000 2.68670000 2.69070000 2.68349334 0.00419215 65 1489776300 2017.03.17 18:45 2.68970000 2.68520000 2.68450000 2.68970000 2.68365588 0.00421671 96 1489777200 2017.03.17 19:00 2.68550000 2.68520000 2.68470000 2.68670000 2.68380294 0.00412252 61 1489778100 2017.03.17 19:15 2.68500000 2.68170000 2.68020000 2.68500000 2.68360266 0.00403799 81 1489779000 2017.03.17 19:30 2.68120000 2.68500000 2.68070000 2.68570000 2.68373574 0.00397458 80 1489779900 2017.03.17 19:45 2.68520000 2.68820000 2.68470000 2.68970000 2.68416091 0.00399752 91 1489780800 2017.03.17 20:00 2.68850000 2.69020000 2.68770000 2.69070000 2.68473606 0.00419356 43 1489781700 2017.03.17 20:15 2.68970000 2.69120000 2.68970000 2.69170000 2.68535167 0.00440610 23 1489782600 2017.03.17 20:30 2.69070000 2.69120000 2.69050000 2.69170000 2.68590866 0.00438986 25 1489783500 2017.03.17 20:45 2.69070000 2.69070000 2.69070000 2.69220000 2.68636498 0.00421514 37 1489784400 2017.03.17 21:00 2.69120000 2.69120000 2.68970000 2.69120000 2.68682545 0.00323711 13 1489785300 2017.03.17 21:15 2.69070000 2.69020000 2.69020000 2.69100000 2.68714684 0.00324666 8 1489786200 2017.03.17 21:30 2.69070000 2.69270000 2.69050000 2.69320000 2.68767571 0.00329559 17 1489787100 2017.03.17 21:45 2.69220000 2.69270000 2.69170000 2.69270000 2.68815422 0.00331412 24 1489788000 2017.03.17 22:00 2.69170000 2.68750000 2.68670000 2.69220000 2.68809191 0.00299628 44 1489788900 2017.03.17 22:15 2.68720000 2.68770000 2.68720000 2.68870000 2.68805458 0.00287718 15 1489789800 2017.03.17 22:30 2.68820000 2.68720000 2.68670000 2.68820000 2.68797320 0.00288894 24 1489790700 2017.03.17 22:45 2.68770000 2.68670000 2.68670000 2.68770000 2.68785194 0.00292990 27 1490004000 2017.03.20 10:00 2.67070000 2.67370000 2.67070000 2.67470000 2.68650414 0.00450474 97 1490004900 2017.03.20 10:15 2.67350000 2.67870000 2.67320000 2.67920000 2.68576088 0.00494669 101 1490005800 2017.03.20 10:30 2.67920000 2.67750000 2.67520000 2.67970000 2.68497413 0.00542390 70 1490006700 2017.03.20 10:45 2.67770000 2.68000000 2.67550000 2.68020000 2.68450041 0.00568202 75 1490007600 2017.03.20 11:00 2.67970000 2.68220000 2.67570000 2.68270000 2.68428132 0.00577637 137 1490008500 2017.03.20 11:15 2.68200000 2.68120000 2.67920000 2.68220000 2.68398786 0.00589662 132 1490009400 2017.03.20 11:30 2.68150000 2.67770000 2.67770000 2.68220000 2.68338902 0.00627443 91 1490010300 2017.03.20 11:45 2.67820000 2.67520000 2.67470000 2.67820000 2.68260911 0.00671613 74 1490011200 2017.03.20 12:00 2.67470000 2.67320000 2.67320000 2.67650000 2.68171300 0.00712042 75 1490012100 2017.03.20 12:15 2.67270000 2.67120000 2.66950000 2.67370000 2.68071177 0.00749314 109 1490013000 2017.03.20 12:30 2.67150000 2.67170000 2.66920000 2.67220000 2.67985350 0.00764325 66 1490013900 2017.03.20 12:45 2.67150000 2.66820000 2.66820000 2.67220000 2.67874365 0.00798838 72 1490014800 2017.03.20 13:00 2.66870000 2.67120000 2.66820000 2.67120000 2.67802520 0.00785383 40 1490015700 2017.03.20 13:15 2.67150000 2.67350000 2.67120000 2.67520000 2.67759423 0.00753255 52 1490016600 2017.03.20 13:30 2.67320000 2.67220000 2.67170000 2.67450000 2.67708049 0.00692376 59 1490017500 2017.03.20 13:45 2.67170000 2.67370000 2.67120000 2.67370000 2.67675854 0.00605736 63 1490018400 2017.03.20 14:00 2.67320000 2.67320000 2.67120000 2.67350000 2.67641963 0.00562986 85 1490019300 2017.03.20 14:15 2.67270000 2.67400000 2.67220000 2.67470000 2.67618919 0.00505333 58 1490020200 2017.03.20 14:30 2.67370000 2.67600000 2.67370000 2.67720000 2.67617117 0.00441060 50 1490021100 2017.03.20 14:45 2.67570000 2.67720000 2.67470000 2.67720000 2.67626916 0.00376668 52 1490022000 2017.03.20 15:00 2.67670000 2.67720000 2.67520000 2.67870000 2.67635781 0.00375363 56 1490022900 2017.03.20 15:15 2.67750000 2.67870000 2.67720000 2.68020000 2.67658088 0.00382541 50 1490023800 2017.03.20 15:30 2.67920000 2.67820000 2.67770000 2.68120000 2.67673508 0.00389179 80 1490024700 2017.03.20 15:45 2.67770000 2.67170000 2.67170000 2.67870000 2.67625555 0.00378442 47 1490025600 2017.03.20 16:00 2.67200000 2.67720000 2.67000000 2.67750000 2.67634549 0.00359193 172 1490026500 2017.03.20 16:15 2.67670000 2.68520000 2.67420000 2.68620000 2.67718878 0.00435060 173 1490027400 2017.03.20 16:30 2.68470000 2.68500000 2.68120000 2.68620000 2.67793271 0.00504977 133 1490028300 2017.03.20 16:45 2.68470000 2.68420000 2.68120000 2.68800000 2.67852959 0.00549454 161 1490029200 2017.03.20 17:00 2.68470000 2.68750000 2.68370000 2.68770000 2.67938392 0.00610304 134 1490030100 2017.03.20 17:15 2.68770000 2.68870000 2.68720000 2.69520000 2.68027116 0.00654645 170 1490031000 2017.03.20 17:30 2.68820000 2.67670000 2.67570000 2.68920000 2.67993105 0.00616718 201 1490031900 2017.03.20 17:45 2.67570000 2.68120000 2.67570000 2.68420000 2.68005190 0.00562893 168 1490032800 2017.03.20 18:00 2.68070000 2.66720000 2.66720000 2.68420000 2.67882791 0.00568482 165 1490033700 2017.03.20 18:15 2.66670000 2.65470000 2.65000000 2.66870000 2.67653002 0.00753766 260 1490034600 2017.03.20 18:30 2.65520000 2.65720000 2.65420000 2.65870000 2.67468906 0.00876722 135 1490035500 2017.03.20 18:45 2.65670000 2.65520000 2.65470000 2.65970000 2.67283296 0.01007753 96 1490036400 2017.03.20 19:00 2.65570000 2.66170000 2.65520000 2.66220000 2.67177268 0.01062566 73 1490037300 2017.03.20 19:15 2.66120000 2.66270000 2.65970000 2.66420000 2.67090861 0.01103004 90 1490038200 2017.03.20 19:30 2.66300000 2.66320000 2.66070000 2.66320000 2.67017446 0.01130154 90 1490039100 2017.03.20 19:45 2.66270000 2.66470000 2.66070000 2.66520000 2.66965308 0.01139625 109 1490040000 2017.03.20 20:00 2.66520000 2.66770000 2.66420000 2.66770000 2.66946708 0.01132630 50 1490040900 2017.03.20 20:15 2.66720000 2.66520000 2.66470000 2.66720000 2.66906069 0.01126755 52 1490041800 2017.03.20 20:30 2.66500000 2.66320000 2.66320000 2.66520000 2.66850253 0.01126858 34 1490042700 2017.03.20 20:45 2.66370000 2.66270000 2.66270000 2.66370000 2.66794991 0.01143359 5 1490043600 2017.03.20 21:00 2.66320000 2.65970000 2.65970000 2.66350000 2.66716420 0.01154070 25 1490044500 2017.03.20 21:15 2.66020000 2.65970000 2.65870000 2.66020000 2.66645332 0.01104439 14 1490045400 2017.03.20 21:30 2.66000000 2.65720000 2.65620000 2.66020000 2.66557205 0.01052746 33 1490046300 2017.03.20 21:45 2.65750000 2.65320000 2.65320000 2.65750000 2.66439376 0.01011271 45 1490047200 2017.03.20 22:00 2.65270000 2.65270000 2.65220000 2.65370000 2.66328007 0.00906421 17 1490048100 2017.03.20 22:15 2.65320000 2.65370000 2.65320000 2.65420000 2.66236768 0.00727263 6 1490049000 2017.03.20 22:30 2.65420000 2.65420000 2.65370000 2.65470000 2.66158981 0.00664829 6 1490049900 2017.03.20 22:45 2.65470000 2.65520000 2.65470000 2.65570000 2.66098126 0.00499009 8 1490090400 2017.03.21 10:00 2.63020000 2.62770000 2.62650000 2.63120000 2.65781161 0.00817330 69 1490091300 2017.03.21 10:15 2.62870000 2.63070000 2.62870000 2.63200000 2.65522955 0.01011528 58 1490092200 2017.03.21 10:30 2.63120000 2.63220000 2.63100000 2.63320000 2.65303626 0.01153233 89 1490093100 2017.03.21 10:45 2.63170000 2.63520000 2.63170000 2.63570000 2.65133757 0.01246000 78 1490094000 2017.03.21 11:00 2.63470000 2.63520000 2.63170000 2.63650000 2.64980066 0.01302924 105 1490094900 2017.03.21 11:15 2.63470000 2.63320000 2.63120000 2.63520000 2.64821964 0.01351074 82 1490095800 2017.03.21 11:30 2.63420000 2.63770000 2.63370000 2.63870000 2.64721777 0.01347308 67 1490096700 2017.03.21 11:45 2.63800000 2.63970000 2.63800000 2.64050000 2.64650180 0.01310903 82 1490097600 2017.03.21 12:00 2.63870000 2.64470000 2.63720000 2.64670000 2.64633020 0.01224599 112 1490098500 2017.03.21 12:15 2.64450000 2.63970000 2.63970000 2.64470000 2.64569875 0.01161095 77 1490099400 2017.03.21 12:30 2.64020000 2.64170000 2.63920000 2.64170000 2.64531792 0.01096085 52 1490100300 2017.03.21 12:45 2.64120000 2.64270000 2.64120000 2.64370000 2.64506859 0.01024357 80 1490101200 2017.03.21 13:00 2.64320000 2.63820000 2.63770000 2.64320000 2.64441444 0.00972634 76 1490102100 2017.03.21 13:15 2.63770000 2.63700000 2.63570000 2.63820000 2.64370830 0.00910405 70 1490103000 2017.03.21 13:30 2.63720000 2.63970000 2.63620000 2.64000000 2.64332656 0.00853393 67 1490103900 2017.03.21 13:45 2.64000000 2.63720000 2.63700000 2.64270000 2.64274308 0.00817149 71 1490104800 2017.03.21 14:00 2.63750000 2.63670000 2.63600000 2.63750000 2.64216755 0.00776999 59 1490105700 2017.03.21 14:15 2.63620000 2.64020000 2.63620000 2.64070000 2.64198016 0.00726237 62 1490106600 2017.03.21 14:30 2.64070000 2.63770000 2.63670000 2.64070000 2.64157253 0.00657319 62 1490107500 2017.03.21 14:45 2.63700000 2.63770000 2.63650000 2.63870000 2.64120371 0.00562240 44 1490108400 2017.03.21 15:00 2.63870000 2.62270000 2.62270000 2.63870000 2.63944146 0.00527897 117 1490109300 2017.03.21 15:15 2.62220000 2.62050000 2.61870000 2.62270000 2.63763751 0.00587839 114 1490110200 2017.03.21 15:30 2.62070000 2.62320000 2.62070000 2.62420000 2.63626251 0.00640072 66 1490111100 2017.03.21 15:45 2.62270000 2.62170000 2.61920000 2.62370000 2.63487560 0.00713599 48 1490112000 2017.03.21 16:00 2.62220000 2.63170000 2.62120000 2.63320000 2.63457316 0.00719005 188 1490112900 2017.03.21 16:15 2.63220000 2.63520000 2.62970000 2.63570000 2.63463286 0.00717923 161 1490113800 2017.03.21 16:30 2.63670000 2.63520000 2.63450000 2.64420000 2.63468688 0.00714378 185 1490114700 2017.03.21 16:45 2.63570000 2.63220000 2.63170000 2.63620000 2.63445003 0.00708424 133 1490115600 2017.03.21 17:00 2.63270000 2.63120000 2.62870000 2.63420000 2.63414050 0.00673378 145 1490116500 2017.03.21 17:15 2.63100000 2.63320000 2.62720000 2.63720000 2.63405093 0.00661710 173 1490117400 2017.03.21 17:30 2.63270000 2.63070000 2.62870000 2.63470000 2.63373180 0.00640312 149 1490118300 2017.03.21 17:45 2.63020000 2.62270000 2.62250000 2.63120000 2.63268115 0.00640403 115 1490119200 2017.03.21 18:00 2.62320000 2.62220000 2.61450000 2.62370000 2.63168294 0.00659394 178 1490120100 2017.03.21 18:15 2.62270000 2.60970000 2.60970000 2.62420000 2.62958933 0.00798984 199 1490121000 2017.03.21 18:30 2.60720000 2.61120000 2.60520000 2.61220000 2.62783796 0.00868197 153 1490121900 2017.03.21 18:45 2.61070000 2.61620000 2.60850000 2.61670000 2.62672959 0.00885693 158 1490122800 2017.03.21 19:00 2.61570000 2.61420000 2.61370000 2.61750000 2.62553629 0.00906183 93 1490123700 2017.03.21 19:15 2.61370000 2.61420000 2.61020000 2.61550000 2.62445665 0.00884053 100 1490124600 2017.03.21 19:30 2.61470000 2.61670000 2.61320000 2.61870000 2.62371792 0.00851087 94 1490125500 2017.03.21 19:45 2.61720000 2.61600000 2.61470000 2.61850000 2.62298288 0.00807263 101 1490126400 2017.03.21 20:00 2.61620000 2.61470000 2.61370000 2.61670000 2.62219403 0.00828608 61 1490127300 2017.03.21 20:15 2.61520000 2.61270000 2.61170000 2.61520000 2.62128984 0.00859786 49 1490128200 2017.03.21 20:30 2.61220000 2.61070000 2.61070000 2.61270000 2.62028128 0.00900117 45 1490129100 2017.03.21 20:45 2.61120000 2.61020000 2.60920000 2.61250000 2.61932116 0.00940111 43 1490130000 2017.03.21 21:00 2.61050000 2.60750000 2.60700000 2.61100000 2.61819534 0.00949311 54 1490130900 2017.03.21 21:15 2.60720000 2.60850000 2.60620000 2.60870000 2.61727197 0.00904253 26 1490131800 2017.03.21 21:30 2.60870000 2.61020000 2.60850000 2.61020000 2.61659845 0.00828339 24 1490132700 2017.03.21 21:45 2.60970000 2.60970000 2.60920000 2.61070000 2.61594145 0.00765679 26 1490133600 2017.03.21 22:00 2.61020000 2.60920000 2.60900000 2.61020000 2.61529941 0.00696324 26 1490134500 2017.03.21 22:15 2.60870000 2.60870000 2.60870000 2.60920000 2.61467090 0.00575731 14 1490135400 2017.03.21 22:30 2.60820000 2.60470000 2.60450000 2.60820000 2.61372129 0.00469470 48 1490136300 2017.03.21 22:45 2.60450000 2.60170000 2.60170000 2.60500000 2.61257640 0.00461883 36 1490176800 2017.03.22 10:00 2.59870000 2.60120000 2.59670000 2.60170000 2.61149294 0.00442955 82 1490177700 2017.03.22 10:15 2.60170000 2.60370000 2.60120000 2.60420000 2.61075075 0.00457957 78 1490178600 2017.03.22 10:30 2.60350000 2.60320000 2.60270000 2.60420000 2.61003163 0.00477617 43 1490179500 2017.03.22 10:45 2.60350000 2.60170000 2.60170000 2.60420000 2.60923814 0.00482960 67 1490180400 2017.03.22 11:00 2.60120000 2.59570000 2.59220000 2.60150000 2.60794880 0.00546294 122 1490181300 2017.03.22 11:15 2.59550000 2.59670000 2.59420000 2.59820000 2.60687748 0.00580480 114 1490182200 2017.03.22 11:30 2.59720000 2.59620000 2.59620000 2.59920000 2.60586058 0.00584092 95 1490183100 2017.03.22 11:45 2.59650000 2.59870000 2.59650000 2.60070000 2.60517862 0.00558685 90 1490184000 2017.03.22 12:00 2.59920000 2.59770000 2.59620000 2.60120000 2.60446637 0.00537749 95 1490184900 2017.03.22 12:15 2.59720000 2.59300000 2.59270000 2.59850000 2.60337433 0.00557346 89 1490185800 2017.03.22 12:30 2.59320000 2.59220000 2.59200000 2.59520000 2.60231011 0.00582560 109 1490186700 2017.03.22 12:45 2.59250000 2.59500000 2.59250000 2.59570000 2.60161391 0.00576331 87 1490187600 2017.03.22 13:00 2.59520000 2.59120000 2.59120000 2.59520000 2.60062211 0.00604671 84 1490188500 2017.03.22 13:15 2.59170000 2.59120000 2.59070000 2.59370000 2.59972477 0.00614254 72 1490189400 2017.03.22 13:30 2.59170000 2.59370000 2.59120000 2.59470000 2.59915098 0.00581801 72 1490190300 2017.03.22 13:45 2.59420000 2.59470000 2.59370000 2.59570000 2.59872708 0.00537660 69 1490191200 2017.03.22 14:00 2.59450000 2.59670000 2.59270000 2.59700000 2.59853402 0.00483108 75 1490192100 2017.03.22 14:15 2.59620000 2.59570000 2.59500000 2.59770000 2.59826411 0.00423586 78 1490193000 2017.03.22 14:30 2.59470000 2.59450000 2.59420000 2.59670000 2.59790563 0.00394985 69 1490193900 2017.03.22 14:45 2.59470000 2.59650000 2.59370000 2.59720000 2.59777176 0.00382245 94 1490194800 2017.03.22 15:00 2.59620000 2.59320000 2.59300000 2.59770000 2.59733635 0.00371045 61 1490195700 2017.03.22 15:15 2.59370000 2.59470000 2.59270000 2.59470000 2.59708527 0.00335951 65 1490196600 2017.03.22 15:30 2.59520000 2.60120000 2.59420000 2.60170000 2.59747715 0.00341344 102 1490197500 2017.03.22 15:45 2.60070000 2.60120000 2.59770000 2.60170000 2.59783171 0.00360435 56 1490198400 2017.03.22 16:00 2.60170000 2.60200000 2.59700000 2.60450000 2.59822869 0.00392473 184 1490199300 2017.03.22 16:15 2.60170000 2.60520000 2.60170000 2.60770000 2.59889262 0.00456268 128 1490200200 2017.03.22 16:30 2.60570000 2.60270000 2.60170000 2.60570000 2.59925523 0.00479695 106 1490201100 2017.03.22 16:45 2.60220000 2.60200000 2.59870000 2.60520000 2.59951664 0.00497679 162 1490202000 2017.03.22 17:00 2.60220000 2.59420000 2.59370000 2.60320000 2.59901029 0.00482273 181 1490202900 2017.03.22 17:15 2.59370000 2.59550000 2.59220000 2.59750000 2.59867598 0.00454008 188 1490203800 2017.03.22 17:30 2.59500000 2.60970000 2.59320000 2.61350000 2.59972588 0.00529901 265 1490204700 2017.03.22 17:45 2.60950000 2.60900000 2.60370000 2.61020000 2.60060913 0.00588797 178 1490205600 2017.03.22 18:00 2.60870000 2.61570000 2.60820000 2.62070000 2.60204636 0.00685439 205 1490206500 2017.03.22 18:15 2.61600000 2.62520000 2.61570000 2.62970000 2.60425147 0.00875526 208 1490207400 2017.03.22 18:30 2.62600000 2.62420000 2.62150000 2.62670000 2.60615133 0.01002635 191 1490208300 2017.03.22 18:45 2.62470000 2.61920000 2.61650000 2.62520000 2.60739406 0.01046839 130 1490209200 2017.03.22 19:00 2.61870000 2.61770000 2.61670000 2.62070000 2.60837558 0.01071967 113 1490210100 2017.03.22 19:15 2.61820000 2.61920000 2.61570000 2.61920000 2.60940647 0.01088156 126 1490211000 2017.03.22 19:30 2.61870000 2.62220000 2.61820000 2.62270000 2.61062490 0.01102503 124 1490211900 2017.03.22 19:45 2.62170000 2.62770000 2.62170000 2.62970000 2.61225110 0.01156748 177 1490212800 2017.03.22 20:00 2.62820000 2.63020000 2.62670000 2.63270000 2.61396052 0.01179784 131 1490213700 2017.03.22 20:15 2.63050000 2.63120000 2.62970000 2.63320000 2.61560238 0.01192219 98 1490214600 2017.03.22 20:30 2.63100000 2.63170000 2.63070000 2.63420000 2.61713548 0.01229282 52 1490215500 2017.03.22 20:45 2.63200000 2.63170000 2.63150000 2.63420000 2.61852258 0.01243479 78 1490216400 2017.03.22 21:00 2.63120000 2.63220000 2.63120000 2.63270000 2.61982519 0.01245623 60 1490217300 2017.03.22 21:15 2.63250000 2.63420000 2.63170000 2.63420000 2.62119422 0.01263163 70 1490218200 2017.03.22 21:30 2.63370000 2.63620000 2.63370000 2.63720000 2.62262334 0.01256577 40 1490219100 2017.03.22 21:45 2.63570000 2.63920000 2.63520000 2.63920000 2.62420207 0.01240441 69 1490220000 2017.03.22 22:00 2.63870000 2.63620000 2.63570000 2.63870000 2.62534473 0.01081215 33 1490220900 2017.03.22 22:15 2.63600000 2.63520000 2.63470000 2.63720000 2.62628333 0.00872595 41 1490221800 2017.03.22 22:30 2.63550000 2.63620000 2.63400000 2.63670000 2.62722777 0.00809300 88 1490222700 2017.03.22 22:45 2.63650000 2.63750000 2.63570000 2.63770000 2.62820608 0.00716768 33 1490263200 2017.03.23 10:00 2.63370000 2.63320000 2.63270000 2.63570000 2.62868169 0.00658088 45 1490264100 2017.03.23 10:15 2.63270000 2.63220000 2.63070000 2.63270000 2.62901677 0.00650423 37 1490265000 2017.03.23 10:30 2.63170000 2.63470000 2.63070000 2.63570000 2.62955803 0.00640508 37 1490265900 2017.03.23 10:45 2.63420000 2.63670000 2.63420000 2.63670000 2.63023822 0.00597255 39 1490266800 2017.03.23 11:00 2.63620000 2.63570000 2.63520000 2.63870000 2.63075839 0.00520081 83 1490267700 2017.03.23 11:15 2.63620000 2.63550000 2.63520000 2.63720000 2.63120997 0.00438619 59 1490268600 2017.03.23 11:30 2.63520000 2.63770000 2.63520000 2.63870000 2.63182807 0.00372874 69 1490269500 2017.03.23 11:45 2.63750000 2.63720000 2.63620000 2.63920000 2.63233968 0.00343318 60 1490270400 2017.03.23 12:00 2.63700000 2.63620000 2.63570000 2.63800000 2.63270733 0.00323418 47 1490271300 2017.03.23 12:15 2.63570000 2.63670000 2.63570000 2.63770000 2.63308758 0.00305162 51 1490272200 2017.03.23 12:30 2.63720000 2.63520000 2.63520000 2.63770000 2.63328877 0.00291841 74 1490273100 2017.03.23 12:45 2.63570000 2.63720000 2.63520000 2.63800000 2.63366126 0.00273079 54 1490274000 2017.03.23 13:00 2.63700000 2.63850000 2.63570000 2.63870000 2.63412210 0.00255214 50 1490274900 2017.03.23 13:15 2.63820000 2.63770000 2.63720000 2.63850000 2.63446285 0.00241299 44 1490275800 2017.03.23 13:30 2.63670000 2.63570000 2.63470000 2.63720000 2.63458067 0.00231257 78 1490276700 2017.03.23 13:45 2.63600000 2.63570000 2.63550000 2.63620000 2.63468728 0.00201069 49 1490277600 2017.03.23 14:00 2.63620000 2.63620000 2.63420000 2.63720000 2.63483134 0.00191636 74 1490278500 2017.03.23 14:15 2.63570000 2.63670000 2.63570000 2.63720000 2.63500931 0.00184749 12 1490279400 2017.03.23 14:30 2.63700000 2.63670000 2.63620000 2.63720000 2.63517033 0.00177354 20 1490280300 2017.03.23 14:45 2.63700000 2.63550000 2.63520000 2.63870000 2.63520173 0.00168095 51 1490281200 2017.03.23 15:00 2.63570000 2.63420000 2.63020000 2.63570000 2.63510632 0.00168966 93 1490282100 2017.03.23 15:15 2.63370000 2.63770000 2.63370000 2.63870000 2.63535334 0.00148516 57 1490283000 2017.03.23 15:30 2.63800000 2.63570000 2.63520000 2.63820000 2.63538636 0.00145637 84 1490283900 2017.03.23 15:45 2.63520000 2.63470000 2.63320000 2.64820000 2.63532099 0.00147805 170 1490284800 2017.03.23 16:00 2.63520000 2.61520000 2.61320000 2.63520000 2.63340470 0.00509830 358 1490285700 2017.03.23 16:15 2.61470000 2.61920000 2.61370000 2.62120000 2.63205188 0.00637192 284 1490286600 2017.03.23 16:30 2.61950000 2.61970000 2.61850000 2.62670000 2.63087551 0.00718428 268 1490287500 2017.03.23 16:45 2.61920000 2.63070000 2.61770000 2.63100000 2.63085879 0.00704949 211 1490288400 2017.03.23 17:00 2.63020000 2.63000000 2.62320000 2.63020000 2.63077700 0.00697522 165 1490289300 2017.03.23 17:15 2.63020000 2.63170000 2.62450000 2.63270000 2.63086491 0.00682735 144 1490290200 2017.03.23 17:30 2.62970000 2.63620000 2.62870000 2.64000000 2.63137301 0.00674120 194 1490291100 2017.03.23 17:45 2.63570000 2.63720000 2.63420000 2.64070000 2.63192796 0.00665049 145 1490292000 2017.03.23 18:00 2.63770000 2.63270000 2.62420000 2.63770000 2.63200149 0.00648283 171 1490292900 2017.03.23 18:15 2.63250000 2.62920000 2.62720000 2.63250000 2.63173468 0.00639393 116 1490293800 2017.03.23 18:30 2.62970000 2.63320000 2.62920000 2.63570000 2.63187424 0.00633841 121 1490294700 2017.03.23 18:45 2.63270000 2.63320000 2.63220000 2.63520000 2.63200050 0.00629057 96 1490295600 2017.03.23 19:00 2.63300000 2.63470000 2.63220000 2.63520000 2.63225759 0.00626672 50 1490296500 2017.03.23 19:15 2.63570000 2.63220000 2.63070000 2.63670000 2.63225211 0.00618682 92 1490297400 2017.03.23 19:30 2.63270000 2.63570000 2.63220000 2.63620000 2.63258048 0.00620723 86 1490298300 2017.03.23 19:45 2.63620000 2.64220000 2.63420000 2.64420000 2.63349662 0.00671296 113 1490299200 2017.03.23 20:00 2.64170000 2.64620000 2.64170000 2.65020000 2.63470647 0.00757032 93 1490300100 2017.03.23 20:15 2.64650000 2.64470000 2.64370000 2.64650000 2.63565823 0.00815793 59 1490301000 2017.03.23 20:30 2.64450000 2.64870000 2.64320000 2.64920000 2.63690031 0.00907170 95 1490301900 2017.03.23 20:45 2.64900000 2.64970000 2.64820000 2.64970000 2.63811933 0.00992582 55 1490302800 2017.03.23 21:00 2.65020000 2.64870000 2.64870000 2.65020000 2.63912701 0.00914136 36 1490303700 2017.03.23 21:15 2.64920000 2.64920000 2.64920000 2.65020000 2.64008634 0.00855736 37 1490304600 2017.03.23 21:30 2.64970000 2.65000000 2.64870000 2.65000000 2.64103050 0.00778931 33 1490305500 2017.03.23 21:45 2.64970000 2.65070000 2.64920000 2.65120000 2.64195140 0.00794465 51 1490306400 2017.03.23 22:00 2.65020000 2.65170000 2.64970000 2.65170000 2.64287984 0.00797248 25 1490307300 2017.03.23 22:15 2.65120000 2.64970000 2.64970000 2.65220000 2.64352938 0.00784056 44 1490308200 2017.03.23 22:30 2.64920000 2.64870000 2.64820000 2.65020000 2.64402182 0.00783997 57 1490309100 2017.03.23 22:45 2.64820000 2.64820000 2.64750000 2.64870000 2.64441974 0.00781093 49 1490349600 2017.03.24 10:00 2.63350000 2.63420000 2.63100000 2.63570000 2.64344643 0.00759122 99 1490350500 2017.03.24 10:15 2.63400000 2.63670000 2.63170000 2.63720000 2.64280392 0.00708002 72 1490351400 2017.03.24 10:30 2.63700000 2.63420000 2.63420000 2.63950000 2.64198450 0.00713941 64 1490352300 2017.03.24 10:45 2.63400000 2.63520000 2.63300000 2.63570000 2.64133835 0.00720238 48 1490353200 2017.03.24 11:00 2.63470000 2.63520000 2.63420000 2.63920000 2.64075375 0.00738439 81 1490354100 2017.03.24 11:15 2.63570000 2.63670000 2.63420000 2.63820000 2.64036768 0.00736243 73 1490355000 2017.03.24 11:30 2.63720000 2.63870000 2.63720000 2.64320000 2.64020885 0.00737719 122 1490355900 2017.03.24 11:45 2.63920000 2.63770000 2.63620000 2.64020000 2.63996991 0.00750226 54 1490356800 2017.03.24 12:00 2.63820000 2.64020000 2.63720000 2.64020000 2.63999183 0.00736168 42 1490357700 2017.03.24 12:15 2.63920000 2.63700000 2.63620000 2.63970000 2.63970689 0.00744045 76 1490358600 2017.03.24 12:30 2.63670000 2.63920000 2.63620000 2.63970000 2.63965861 0.00718395 49 1490359500 2017.03.24 12:45 2.63870000 2.64020000 2.63850000 2.64020000 2.63971018 0.00680681 39 1490360400 2017.03.24 13:00 2.63970000 2.63820000 2.63720000 2.64050000 2.63956635 0.00655472 47 1490361300 2017.03.24 13:15 2.63770000 2.63850000 2.63570000 2.63870000 2.63946479 0.00622025 39 1490362200 2017.03.24 13:30 2.63820000 2.63670000 2.63650000 2.63870000 2.63920148 0.00583742 34 1490363100 2017.03.24 13:45 2.63620000 2.63720000 2.63470000 2.63720000 2.63901086 0.00528141 48 1490364000 2017.03.24 14:00 2.63620000 2.63470000 2.63320000 2.63620000 2.63860030 0.00456205 54 1490364900 2017.03.24 14:15 2.63520000 2.63720000 2.63520000 2.63820000 2.63846694 0.00383004 41 1490365800 2017.03.24 14:30 2.63700000 2.63870000 2.63670000 2.63970000 2.63848914 0.00307724 48 1490366700 2017.03.24 14:45 2.63920000 2.63900000 2.63770000 2.64070000 2.63853779 0.00221097 52 1490367600 2017.03.24 15:00 2.63920000 2.63920000 2.63750000 2.64320000 2.63860086 0.00202530 73 1490368500 2017.03.24 15:15 2.63970000 2.63770000 2.63620000 2.63970000 2.63851506 0.00194737 50 1490369400 2017.03.24 15:30 2.63750000 2.63370000 2.63020000 2.63770000 2.63805648 0.00182787 119 1490370300 2017.03.24 15:45 2.63350000 2.63070000 2.62920000 2.63620000 2.63735587 0.00225785 112 1490371200 2017.03.24 16:00 2.62950000 2.62870000 2.62520000 2.63270000 2.63653150 0.00294895 179 1490372100 2017.03.24 16:15 2.62820000 2.62770000 2.62270000 2.63020000 2.63569040 0.00365032 145 1490373000 2017.03.24 16:30 2.62820000 2.63070000 2.62770000 2.63370000 2.63521513 0.00384384 176 1490373900 2017.03.24 16:45 2.63100000 2.63320000 2.63100000 2.63720000 2.63502321 0.00386999 149 1490374800 2017.03.24 17:00 2.63370000 2.63520000 2.63070000 2.63620000 2.63504005 0.00369011 122 1490375700 2017.03.24 17:15 2.63570000 2.63520000 2.63350000 2.63920000 2.63505528 0.00366196 165 1490376600 2017.03.24 17:30 2.63470000 2.63720000 2.63470000 2.63970000 2.63525954 0.00355657 157 1490377500 2017.03.24 17:45 2.63670000 2.63520000 2.63370000 2.63870000 2.63525387 0.00338063 153 1490378400 2017.03.24 18:00 2.63470000 2.61970000 2.61820000 2.63500000 2.63377255 0.00474067 181 1490379300 2017.03.24 18:15 2.61920000 2.62550000 2.61470000 2.62570000 2.63298469 0.00502133 196 1490380200 2017.03.24 18:30 2.62570000 2.62670000 2.62270000 2.62720000 2.63238615 0.00520198 127 1490381100 2017.03.24 18:45 2.62620000 2.62300000 2.62220000 2.62620000 2.63149223 0.00558670 92 1490382000 2017.03.24 19:00 2.62270000 2.62070000 2.61970000 2.62520000 2.63046440 0.00617223 75 1490382900 2017.03.24 19:15 2.62020000 2.62520000 2.61970000 2.62520000 2.62996302 0.00617637 107 1490383800 2017.03.24 19:30 2.62570000 2.62320000 2.62250000 2.62620000 2.62931893 0.00612836 80 1490384700 2017.03.24 19:45 2.62350000 2.62870000 2.62320000 2.62970000 2.62925998 0.00574078 107 1490385600 2017.03.24 20:00 2.62770000 2.62620000 2.62570000 2.62920000 2.62896855 0.00534204 55 1490386500 2017.03.24 20:15 2.62600000 2.62770000 2.62570000 2.62870000 2.62884774 0.00497563 42 1490387400 2017.03.24 20:30 2.62820000 2.62720000 2.62650000 2.62820000 2.62869081 0.00485728 16 1490388300 2017.03.24 20:45 2.62770000 2.62970000 2.62750000 2.63020000 2.62878693 0.00484983 39 1490389200 2017.03.24 21:00 2.63000000 2.63170000 2.63000000 2.63270000 2.62906436 0.00491854 33 1490390100 2017.03.24 21:15 2.63120000 2.63070000 2.63020000 2.63220000 2.62922014 0.00493886 35 1490391000 2017.03.24 21:30 2.63100000 2.63120000 2.63070000 2.63170000 2.62940869 0.00497268 32 1490391900 2017.03.24 21:45 2.63100000 2.63070000 2.63070000 2.63120000 2.62953168 0.00493188 30 1490392800 2017.03.24 22:00 2.63020000 2.63270000 2.62970000 2.63270000 2.62983342 0.00489794 36 1490393700 2017.03.24 22:15 2.63250000 2.63370000 2.63170000 2.63420000 2.63020167 0.00495381 40 1490394600 2017.03.24 22:30 2.63350000 2.63720000 2.63320000 2.63820000 2.63086817 0.00524208 48 1490395500 2017.03.24 22:45 2.63770000 2.63820000 2.63650000 2.63850000 2.63156644 0.00574906 30 1490605200 2017.03.27 09:00 2.59370000 2.59620000 2.59220000 2.59620000 2.62819821 0.00843732 130 1490606100 2017.03.27 09:15 2.59650000 2.59470000 2.59220000 2.59720000 2.62500791 0.01102649 159 1490607000 2017.03.27 09:30 2.59500000 2.59370000 2.59320000 2.59620000 2.62202620 0.01319149 182 1490607900 2017.03.27 09:45 2.59400000 2.59400000 2.59250000 2.59620000 2.61935704 0.01495914 194 1490608800 2017.03.27 10:00 2.59320000 2.59270000 2.59020000 2.59320000 2.61681827 0.01659363 116 1490609700 2017.03.27 10:15 2.59220000 2.59270000 2.59200000 2.59370000 2.61452129 0.01786504 63 1490610600 2017.03.27 10:30 2.59320000 2.59320000 2.59270000 2.59520000 2.61249069 0.01889294 87 1490611500 2017.03.27 10:45 2.59370000 2.59070000 2.58920000 2.59470000 2.61041539 0.01968290 154 1490612400 2017.03.27 11:00 2.59120000 2.59020000 2.58970000 2.59270000 2.60849012 0.02036162 101 1490613300 2017.03.27 11:15 2.59000000 2.58920000 2.58820000 2.59070000 2.60665296 0.02080658 69 1490614200 2017.03.27 11:30 2.58970000 2.59170000 2.58870000 2.59170000 2.60522887 0.02089624 49 1490615100 2017.03.27 11:45 2.59150000 2.59120000 2.59070000 2.59200000 2.60389279 0.02068621 44 1490616000 2017.03.27 12:00 2.59070000 2.59220000 2.59020000 2.59220000 2.60277919 0.02009720 39 1490616900 2017.03.27 12:15 2.59270000 2.59120000 2.59120000 2.59270000 2.60167641 0.01942780 35 1490617800 2017.03.27 12:30 2.59170000 2.59170000 2.59120000 2.59220000 2.60072627 0.01849439 12 1490618700 2017.03.27 12:45 2.59200000 2.58250000 2.58020000 2.59220000 2.59899044 0.01777328 120 1490619600 2017.03.27 13:00 2.58270000 2.58370000 2.58170000 2.58450000 2.59753421 0.01643429 97 1490620500 2017.03.27 13:15 2.58420000 2.58270000 2.58250000 2.58470000 2.59612142 0.01455617 31 1490621400 2017.03.27 13:30 2.58300000 2.58270000 2.58120000 2.58350000 2.59484319 0.01138174 55 1490622300 2017.03.27 13:45 2.58220000 2.58120000 2.58050000 2.58270000 2.59354384 0.00580652 30 1490623200 2017.03.27 14:00 2.58070000 2.58170000 2.58020000 2.58220000 2.59241586 0.00563954 69 1490624100 2017.03.27 14:15 2.58120000 2.57720000 2.57520000 2.58170000 2.59096673 0.00577107 52 1490625000 2017.03.27 14:30 2.57770000 2.58070000 2.57420000 2.58070000 2.58998894 0.00571680 181 1490625900 2017.03.27 14:45 2.58020000 2.58370000 2.57970000 2.58470000 2.58939000 0.00554985 113 1490626800 2017.03.27 15:00 2.58420000 2.58300000 2.58120000 2.58620000 2.58878143 0.00541629 103 1490627700 2017.03.27 15:15 2.58320000 2.57820000 2.57820000 2.58320000 2.58777367 0.00542542 85 1490628600 2017.03.27 15:30 2.57800000 2.57920000 2.57620000 2.58070000 2.58695713 0.00530576 81 1490629500 2017.03.27 15:45 2.57970000 2.58120000 2.57920000 2.58170000 2.58640883 0.00519554 26 1490630400 2017.03.27 16:00 2.58220000 2.58970000 2.58120000 2.59070000 2.58672228 0.00528841 193 1490631300 2017.03.27 16:15 2.59000000 2.57370000 2.57120000 2.59020000 2.58548206 0.00555098 250 1490632200 2017.03.27 16:30 2.57400000 2.56970000 2.56620000 2.57400000 2.58397901 0.00597460 266 1490633100 2017.03.27 16:45 2.56920000 2.57020000 2.56470000 2.57170000 2.58266672 0.00621273 227 1490634000 2017.03.27 17:00 2.57070000 2.57270000 2.56720000 2.57670000 2.58171751 0.00603612 218 1490634900 2017.03.27 17:15 2.57300000 2.57020000 2.56970000 2.57520000 2.58062060 0.00596022 145 1490635800 2017.03.27 17:30 2.56970000 2.56870000 2.56570000 2.57170000 2.57948531 0.00576720 183 1490636700 2017.03.27 17:45 2.56800000 2.56720000 2.56570000 2.56970000 2.57831528 0.00615874 178 1490637600 2017.03.27 18:00 2.56770000 2.57070000 2.56770000 2.57420000 2.57759001 0.00618950 153 1490638500 2017.03.27 18:15 2.57020000 2.57570000 2.57020000 2.57620000 2.57741001 0.00607901 131 1490639400 2017.03.27 18:30 2.57520000 2.60020000 2.57470000 2.60350000 2.57958049 0.00805002 255 1490640300 2017.03.27 18:45 2.60000000 2.60700000 2.59920000 2.61170000 2.58219187 0.01058100 254 1490641200 2017.03.27 19:00 2.60720000 2.61050000 2.60570000 2.61420000 2.58488788 0.01298329 216 1490642100 2017.03.27 19:15 2.61020000 2.61870000 2.60970000 2.62120000 2.58810808 0.01575539 166 1490643000 2017.03.27 19:30 2.61920000 2.61970000 2.61750000 2.62070000 2.59111684 0.01806060 120 1490643900 2017.03.27 19:45 2.62020000 2.62970000 2.62020000 2.63120000 2.59479142 0.02105071 208 1490644800 2017.03.27 20:00 2.63020000 2.62570000 2.62570000 2.63070000 2.59773510 0.02295911 94 1490645700 2017.03.27 20:15 2.62520000 2.62920000 2.62470000 2.62920000 2.60073176 0.02457663 92 1490646600 2017.03.27 20:30 2.62870000 2.62720000 2.62700000 2.62870000 2.60325254 0.02562725 56 1490647500 2017.03.27 20:45 2.62670000 2.62670000 2.62570000 2.62770000 2.60548563 0.02639347 49 1490648400 2017.03.27 21:00 2.62720000 2.62720000 2.62670000 2.62770000 2.60755367 0.02725519 34 1490649300 2017.03.27 21:15 2.62670000 2.62720000 2.62570000 2.62720000 2.60942475 0.02709189 46 1490650200 2017.03.27 21:30 2.62750000 2.62770000 2.62720000 2.62820000 2.61116525 0.02636389 29 1490651100 2017.03.27 21:45 2.62820000 2.62870000 2.62770000 2.62870000 2.61283522 0.02539273 5 1490652000 2017.03.27 22:00 2.62820000 2.62920000 2.62820000 2.62920000 2.61439377 0.02430878 9 1490652900 2017.03.27 22:15 2.62870000 2.62870000 2.62870000 2.63120000 2.61575627 0.02260779 17 1490653800 2017.03.27 22:30 2.62900000 2.63020000 2.62870000 2.63020000 2.61713186 0.02034268 14 1490654700 2017.03.27 22:45 2.63050000 2.63100000 2.62970000 2.63120000 2.61845264 0.01722768 40 1490691600 2017.03.28 09:00 2.61920000 2.61770000 2.61700000 2.62220000 2.61838096 0.01353369 164 1490692500 2017.03.28 09:15 2.61720000 2.61520000 2.61520000 2.62120000 2.61807801 0.00976705 135 1490693400 2017.03.28 09:30 2.61470000 2.61420000 2.61320000 2.61620000 2.61770868 0.00918473 142 1490694300 2017.03.28 09:45 2.61450000 2.61870000 2.61420000 2.62020000 2.61780309 0.00880149 123 1490695200 2017.03.28 10:00 2.61900000 2.62100000 2.61770000 2.62120000 2.61810756 0.00843893 76 1490696100 2017.03.28 10:15 2.62070000 2.61870000 2.61870000 2.62420000 2.61816398 0.00839507 77 1490697000 2017.03.28 10:30 2.61900000 2.62170000 2.61820000 2.62320000 2.61850074 0.00816343 69 1490697900 2017.03.28 10:45 2.62220000 2.61920000 2.61720000 2.62220000 2.61856734 0.00772224 67 1490698800 2017.03.28 11:00 2.61870000 2.61970000 2.61720000 2.62020000 2.61867521 0.00748349 58 1490699700 2017.03.28 11:15 2.62000000 2.61770000 2.61770000 2.62120000 2.61858233 0.00716897 70 1490700600 2017.03.28 11:30 2.61820000 2.62100000 2.61820000 2.62220000 2.61881259 0.00677936 50 1490701500 2017.03.28 11:45 2.62120000 2.62370000 2.62070000 2.62470000 2.61927806 0.00635896 74 1490702400 2017.03.28 12:00 2.62400000 2.62870000 2.62370000 2.63100000 2.62017538 0.00598930 96 1490703300 2017.03.28 12:15 2.62850000 2.62670000 2.62620000 2.62870000 2.62079678 0.00569614 40 1490704200 2017.03.28 12:30 2.62720000 2.62670000 2.62570000 2.62720000 2.62135899 0.00545292 26 1490705100 2017.03.28 12:45 2.62720000 2.62770000 2.62670000 2.62820000 2.62196289 0.00525261 24 1490706000 2017.03.28 13:00 2.62750000 2.62970000 2.62750000 2.63050000 2.62269976 0.00520899 18 1490706900 2017.03.28 13:15 2.62920000 2.62920000 2.62820000 2.63020000 2.62331883 0.00524944 17 1490707800 2017.03.28 13:30 2.62870000 2.62670000 2.62570000 2.62920000 2.62364085 0.00512192 18 1490708700 2017.03.28 13:45 2.62650000 2.62670000 2.62570000 2.62720000 2.62393220 0.00497255 50 1490709600 2017.03.28 14:00 2.62700000 2.62820000 2.62620000 2.62920000 2.62433865 0.00495714 34 1490710500 2017.03.28 14:15 2.62850000 2.62550000 2.62500000 2.62870000 2.62444926 0.00454392 40 1490711400 2017.03.28 14:30 2.62570000 2.62620000 2.62570000 2.62750000 2.62461599 0.00395841 60 1490712300 2017.03.28 14:45 2.62670000 2.62520000 2.62500000 2.62720000 2.62467161 0.00373533 70 1490713200 2017.03.28 15:00 2.62420000 2.62670000 2.62370000 2.62700000 2.62486479 0.00367148 75 1490714100 2017.03.28 15:15 2.62620000 2.62720000 2.62470000 2.62720000 2.62508719 0.00342788 60 1490715000 2017.03.28 15:30 2.62750000 2.62820000 2.62570000 2.62820000 2.62538365 0.00338918 49 1490715900 2017.03.28 15:45 2.62770000 2.62820000 2.62670000 2.63020000 2.62565188 0.00311822 43 1490716800 2017.03.28 16:00 2.62920000 2.62970000 2.62820000 2.63870000 2.62603741 0.00287776 197 1490717700 2017.03.28 16:15 2.62920000 2.62670000 2.62220000 2.62920000 2.62610052 0.00217236 125 1490718600 2017.03.28 16:30 2.62620000 2.62370000 2.62320000 2.62820000 2.62587189 0.00204934 108 1490719500 2017.03.28 16:45 2.62320000 2.62220000 2.61720000 2.62320000 2.62552219 0.00235422 145 1490720400 2017.03.28 17:00 2.62170000 2.62620000 2.62070000 2.62920000 2.62558674 0.00221161 153 1490721300 2017.03.28 17:15 2.62670000 2.62370000 2.62070000 2.62670000 2.62540705 0.00233345 113 1490722200 2017.03.28 17:30 2.62420000 2.62950000 2.62350000 2.63070000 2.62579686 0.00228520 157 1490723100 2017.03.28 17:45 2.62970000 2.63720000 2.62870000 2.63970000 2.62688287 0.00306464 210 1490724000 2017.03.28 18:00 2.63770000 2.64070000 2.63370000 2.64120000 2.62819879 0.00420098 160 1490724900 2017.03.28 18:15 2.64120000 2.65470000 2.64070000 2.65620000 2.63072271 0.00736595 216 1490725800 2017.03.28 18:30 2.65420000 2.66270000 2.64920000 2.66270000 2.63376817 0.01060356 179 1490726700 2017.03.28 18:45 2.66420000 2.66170000 2.65970000 2.66570000 2.63642834 0.01271534 195 1490727600 2017.03.28 19:00 2.66120000 2.66070000 2.66020000 2.66220000 2.63873993 0.01424060 83 1490728500 2017.03.28 19:15 2.66170000 2.66220000 2.66150000 2.66470000 2.64097422 0.01542877 112 1490729400 2017.03.28 19:30 2.66250000 2.66520000 2.66220000 2.66670000 2.64328144 0.01658295 80 1490730300 2017.03.28 19:45 2.66570000 2.67370000 2.66470000 2.67520000 2.64617845 0.01814355 187 1490731200 2017.03.28 20:00 2.67320000 2.67220000 2.67120000 2.67320000 2.64865669 0.01915428 102 1490732100 2017.03.28 20:15 2.67270000 2.66920000 2.66920000 2.67270000 2.65061319 0.01958157 48 1490733000 2017.03.28 20:30 2.66870000 2.66820000 2.66720000 2.66970000 2.65228813 0.01972255 59 1490733900 2017.03.28 20:45 2.66800000 2.66920000 2.66800000 2.67120000 2.65389878 0.01968671 91 1490734800 2017.03.28 21:00 2.66870000 2.66720000 2.66570000 2.66970000 2.65516557 0.01940330 63 1490735700 2017.03.28 21:15 2.66620000 2.65920000 2.65920000 2.66670000 2.65554980 0.01841223 90 1490736600 2017.03.28 21:30 2.66020000 2.66250000 2.65600000 2.66320000 2.65621172 0.01710727 88 1490737500 2017.03.28 21:45 2.66220000 2.66220000 2.66100000 2.66270000 2.65678203 0.01538560 40 1490738400 2017.03.28 22:00 2.66270000 2.66320000 2.66200000 2.66420000 2.65739327 0.01380529 31 1490739300 2017.03.28 22:15 2.66270000 2.66370000 2.66220000 2.66400000 2.65799391 0.01152111 27 1490740200 2017.03.28 22:30 2.66400000 2.66620000 2.66370000 2.66620000 2.65877544 0.00947186 31 1490741100 2017.03.28 22:45 2.66650000 2.66520000 2.66470000 2.66670000 2.65938730 0.00794418 31 1490778000 2017.03.29 09:00 2.66570000 2.66520000 2.66270000 2.66570000 2.65994089 0.00646114 148 1490778900 2017.03.29 09:15 2.66470000 2.66670000 2.66120000 2.66770000 2.66058462 0.00601272 167 1490779800 2017.03.29 09:30 2.66700000 2.66520000 2.65770000 2.66700000 2.66102418 0.00573750 154 1490780700 2017.03.29 09:45 2.66570000 2.66820000 2.66370000 2.66820000 2.66170759 0.00542751 159 1490781600 2017.03.29 10:00 2.66770000 2.67200000 2.66570000 2.67350000 2.66268782 0.00515777 125 1490782500 2017.03.29 10:15 2.67170000 2.67170000 2.66820000 2.67220000 2.66354612 0.00493161 103 1490783400 2017.03.29 10:30 2.67150000 2.68070000 2.67120000 2.68370000 2.66517983 0.00532780 124 1490784300 2017.03.29 10:45 2.68100000 2.68000000 2.67970000 2.68220000 2.66659127 0.00548317 76 1490785200 2017.03.29 11:00 2.67970000 2.67700000 2.67670000 2.68320000 2.66758258 0.00564194 103 1490786100 2017.03.29 11:15 2.67720000 2.67420000 2.67220000 2.67720000 2.66821281 0.00576853 113 1490787000 2017.03.29 11:30 2.67470000 2.67020000 2.66770000 2.67520000 2.66840207 0.00577981 121 1490787900 2017.03.29 11:45 2.67000000 2.67050000 2.66670000 2.67170000 2.66860187 0.00579441 137 1490788800 2017.03.29 12:00 2.67100000 2.66920000 2.66900000 2.67150000 2.66865883 0.00578728 97 1490789700 2017.03.29 12:15 2.66950000 2.66320000 2.66270000 2.66950000 2.66813894 0.00556580 74 1490790600 2017.03.29 12:30 2.66270000 2.66300000 2.65920000 2.66370000 2.66764952 0.00562749 83 1490791500 2017.03.29 12:45 2.66270000 2.65920000 2.65870000 2.66350000 2.66684480 0.00601099 95 1490792400 2017.03.29 13:00 2.65900000 2.65970000 2.65670000 2.66070000 2.66616435 0.00638779 90 1490793300 2017.03.29 13:15 2.66020000 2.66220000 2.65920000 2.66320000 2.66578679 0.00657064 101 1490794200 2017.03.29 13:30 2.66120000 2.65920000 2.65820000 2.66170000 2.66515948 0.00697576 77 1490795100 2017.03.29 13:45 2.65970000 2.66170000 2.65920000 2.66220000 2.66483000 0.00715590 51 1490796000 2017.03.29 14:00 2.66200000 2.66470000 2.66170000 2.66470000 2.66481762 0.00716084 64 1490796900 2017.03.29 14:15 2.66420000 2.66050000 2.66020000 2.66470000 2.66440642 0.00738256 66 1490797800 2017.03.29 14:30 2.66070000 2.65920000 2.65820000 2.66070000 2.66391057 0.00767831 80 1490798700 2017.03.29 14:45 2.65970000 2.65920000 2.65870000 2.66070000 2.66346194 0.00787388 57 1490799600 2017.03.29 15:00 2.65970000 2.66220000 2.65820000 2.66220000 2.66334176 0.00769074 73 1490800500 2017.03.29 15:15 2.66250000 2.66470000 2.66220000 2.66600000 2.66347112 0.00742086 66 1490801400 2017.03.29 15:30 2.66420000 2.66820000 2.66420000 2.66820000 2.66392149 0.00630960 60 1490802300 2017.03.29 15:45 2.66770000 2.66770000 2.66620000 2.66870000 2.66428134 0.00520643 53 1490803200 2017.03.29 16:00 2.66670000 2.66150000 2.66120000 2.66770000 2.66401645 0.00439681 171 1490804100 2017.03.29 16:15 2.66120000 2.66550000 2.65920000 2.66720000 2.66415774 0.00379493 133 1490805000 2017.03.29 16:30 2.66570000 2.66320000 2.66170000 2.67320000 2.66406653 0.00352988 220 1490805900 2017.03.29 16:45 2.66270000 2.66870000 2.65720000 2.67020000 2.66450781 0.00353283 202 1490806800 2017.03.29 17:00 2.66920000 2.66920000 2.66370000 2.67120000 2.66495469 0.00372928 213 1490807700 2017.03.29 17:15 2.66950000 2.66470000 2.66450000 2.66970000 2.66493043 0.00369767 147 1490808600 2017.03.29 17:30 2.66820000 2.67420000 2.66770000 2.67570000 2.66581325 0.00453993 206 1490809500 2017.03.29 17:45 2.67500000 2.67670000 2.67170000 2.67920000 2.66685008 0.00527711 248 1490810400 2017.03.29 18:00 2.67770000 2.67370000 2.67120000 2.67770000 2.66750245 0.00547970 154 1490811300 2017.03.29 18:15 2.67420000 2.67920000 2.67320000 2.68170000 2.66861651 0.00629422 191 1490812200 2017.03.29 18:30 2.67870000 2.67920000 2.67820000 2.68450000 2.66962446 0.00668324 126 1490813100 2017.03.29 18:45 2.67970000 2.67720000 2.67420000 2.67970000 2.67034594 0.00687773 124 1490814000 2017.03.29 19:00 2.67770000 2.67670000 2.67270000 2.67770000 2.67095109 0.00708828 99 1490814900 2017.03.29 19:15 2.67720000 2.67920000 2.67620000 2.68000000 2.67173670 0.00714660 102 1490815800 2017.03.29 19:30 2.67870000 2.67670000 2.67500000 2.67870000 2.67220939 0.00677888 80 1490816700 2017.03.29 19:45 2.67720000 2.67420000 2.67420000 2.67770000 2.67239898 0.00617531 77 1490817600 2017.03.29 20:00 2.67370000 2.67470000 2.67270000 2.67520000 2.67261812 0.00579038 25 1490818500 2017.03.29 20:15 2.67420000 2.67420000 2.67370000 2.67450000 2.67276878 0.00553700 5 1490819400 2017.03.29 20:30 2.67470000 2.67420000 2.67320000 2.67470000 2.67290508 0.00545901 16 1490820300 2017.03.29 20:45 2.67370000 2.67470000 2.67320000 2.67520000 2.67307603 0.00535210 30 1490821200 2017.03.29 21:00 2.67420000 2.67470000 2.67420000 2.67500000 2.67323069 0.00468584 4 1490822100 2017.03.29 21:15 2.67520000 2.67620000 2.67520000 2.67620000 2.67351348 0.00436030 9 1490823000 2017.03.29 21:30 2.67570000 2.67570000 2.67470000 2.67620000 2.67372172 0.00367179 9 1490823900 2017.03.29 21:45 2.67520000 2.67520000 2.67470000 2.67520000 2.67386251 0.00346168 7 1490824800 2017.03.29 22:00 2.67470000 2.67170000 2.67120000 2.67470000 2.67365656 0.00342095 35 1490825700 2017.03.29 22:15 2.67200000 2.67120000 2.67120000 2.67320000 2.67342260 0.00298316 20 1490826600 2017.03.29 22:30 2.67170000 2.67120000 2.67120000 2.67170000 2.67321092 0.00315693 2 1490827500 2017.03.29 22:45 2.67070000 2.67120000 2.66970000 2.67150000 2.67301941 0.00320949 14 1490864400 2017.03.30 09:00 2.65320000 2.65670000 2.65320000 2.65770000 2.67146518 0.00544787 157 1490865300 2017.03.30 09:15 2.65720000 2.65920000 2.65570000 2.65920000 2.67029707 0.00629500 128 1490866200 2017.03.30 09:30 2.65870000 2.65970000 2.65820000 2.66120000 2.66928782 0.00679624 159 1490867100 2017.03.30 09:45 2.65950000 2.66270000 2.65570000 2.66320000 2.66866041 0.00695689 234 1490868000 2017.03.30 10:00 2.66320000 2.66220000 2.66170000 2.66570000 2.66804513 0.00708760 109 1490868900 2017.03.30 10:15 2.66270000 2.66150000 2.65970000 2.66270000 2.66742179 0.00698878 105 1490869800 2017.03.30 10:30 2.66120000 2.66320000 2.65970000 2.66320000 2.66701971 0.00685810 66 1490870700 2017.03.30 10:45 2.66300000 2.66570000 2.66120000 2.66570000 2.66689402 0.00670847 79 1490871600 2017.03.30 11:00 2.66520000 2.66320000 2.66320000 2.66620000 2.66654221 0.00661003 75 1490872500 2017.03.30 11:15 2.66370000 2.66420000 2.66170000 2.66420000 2.66631915 0.00645040 51 1490873400 2017.03.30 11:30 2.66470000 2.65770000 2.65720000 2.66470000 2.66549827 0.00662026 89 1490874300 2017.03.30 11:45 2.65750000 2.65620000 2.65520000 2.65820000 2.66461272 0.00674744 84 1490875200 2017.03.30 12:00 2.65600000 2.65770000 2.65570000 2.65820000 2.66395437 0.00662754 72 1490876100 2017.03.30 12:15 2.65800000 2.65720000 2.65670000 2.65820000 2.66331110 0.00627634 41 1490877000 2017.03.30 12:30 2.65700000 2.65920000 2.65670000 2.65920000 2.66291956 0.00572182 47 1490877900 2017.03.30 12:45 2.65870000 2.66000000 2.65870000 2.66120000 2.66264151 0.00505108 77 1490878800 2017.03.30 13:00 2.65970000 2.65970000 2.65820000 2.66070000 2.66236137 0.00464231 88 1490879700 2017.03.30 13:15 2.66020000 2.66020000 2.65920000 2.66120000 2.66215552 0.00418778 67 1490880600 2017.03.30 13:30 2.65970000 2.66120000 2.65870000 2.66170000 2.66206452 0.00364393 49 1490881500 2017.03.30 13:45 2.66100000 2.66020000 2.65970000 2.66170000 2.66188695 0.00295169 42 1490882400 2017.03.30 14:00 2.65970000 2.66120000 2.65820000 2.66220000 2.66182152 0.00268838 55 1490883300 2017.03.30 14:15 2.66070000 2.65750000 2.65700000 2.66170000 2.66140995 0.00262975 84 1490884200 2017.03.30 14:30 2.65770000 2.66520000 2.65750000 2.66570000 2.66177091 0.00283934 114 1490885100 2017.03.30 14:45 2.66470000 2.66620000 2.66420000 2.66670000 2.66219272 0.00313897 71 1490886000 2017.03.30 15:00 2.66670000 2.66770000 2.66620000 2.66970000 2.66271723 0.00355513 72 1490886900 2017.03.30 15:15 2.66670000 2.66970000 2.66570000 2.67220000 2.66338225 0.00410583 71 1490887800 2017.03.30 15:30 2.66950000 2.67120000 2.66820000 2.67120000 2.66412680 0.00473739 73 1490888700 2017.03.30 15:45 2.67070000 2.66720000 2.66720000 2.67120000 2.66441949 0.00490366 51 1490889600 2017.03.30 16:00 2.66770000 2.67820000 2.66570000 2.67920000 2.66573192 0.00626339 236 1490890500 2017.03.30 16:15 2.67870000 2.68170000 2.67570000 2.68220000 2.66725269 0.00775805 171 1490891400 2017.03.30 16:30 2.68220000 2.67770000 2.67570000 2.68320000 2.66824767 0.00818793 204 1490892300 2017.03.30 16:45 2.67720000 2.67920000 2.67720000 2.68120000 2.66929075 0.00847100 167 1490893200 2017.03.30 17:00 2.67970000 2.67870000 2.67820000 2.68270000 2.67018687 0.00862881 150 1490894100 2017.03.30 17:15 2.67920000 2.68220000 2.67870000 2.68220000 2.67133097 0.00889287 109 1490895000 2017.03.30 17:30 2.68270000 2.68120000 2.67870000 2.68420000 2.67227088 0.00901593 152 1490895900 2017.03.30 17:45 2.68220000 2.71120000 2.68150000 2.71120000 2.67597842 0.01289525 265 1490896800 2017.03.30 18:00 2.71150000 2.71020000 2.70120000 2.71150000 2.67923762 0.01525025 258 1490897700 2017.03.30 18:15 2.71070000 2.71120000 2.70720000 2.71370000 2.68228165 0.01699361 253 1490898600 2017.03.30 18:30 2.71100000 2.70720000 2.70570000 2.71420000 2.68465483 0.01782346 189 1490899500 2017.03.30 18:45 2.70770000 2.69920000 2.69620000 2.70770000 2.68604008 0.01760313 193 1490900400 2017.03.30 19:00 2.69870000 2.67770000 2.67770000 2.70120000 2.68524579 0.01663530 203 1490901300 2017.03.30 19:15 2.67820000 2.67820000 2.67020000 2.68320000 2.68457476 0.01543462 231 1490902200 2017.03.30 19:30 2.67870000 2.66820000 2.66220000 2.68070000 2.68301526 0.01519898 231 1490903100 2017.03.30 19:45 2.66770000 2.66800000 2.66220000 2.67070000 2.68158524 0.01519787 152 1490904000 2017.03.30 20:00 2.66770000 2.67020000 2.66620000 2.67020000 2.68050093 0.01526303 58 1490904900 2017.03.30 20:15 2.66970000 2.67270000 2.66970000 2.67420000 2.67975798 0.01533867 81 1490905800 2017.03.30 20:30 2.67220000 2.67370000 2.67120000 2.67370000 2.67918103 0.01543754 56 1490906700 2017.03.30 20:45 2.67420000 2.67620000 2.67320000 2.67670000 2.67889712 0.01531278 69 1490907600 2017.03.30 21:00 2.67570000 2.67720000 2.67520000 2.67720000 2.67873549 0.01537224 30 1490908500 2017.03.30 21:15 2.67770000 2.67720000 2.67670000 2.67820000 2.67858926 0.01541122 38 1490909400 2017.03.30 21:30 2.67670000 2.67670000 2.67620000 2.67720000 2.67840933 0.01547765 5 1490910300 2017.03.30 21:45 2.67720000 2.67570000 2.67520000 2.67770000 2.67815130 0.01557752 23 1490911200 2017.03.30 22:00 2.67520000 2.67420000 2.67370000 2.67570000 2.67777498 0.01573303 15 1490912100 2017.03.30 22:15 2.67470000 2.67520000 2.67420000 2.67520000 2.67752975 0.01579669 6 1490913000 2017.03.30 22:30 2.67570000 2.67470000 2.67370000 2.67570000 2.67726025 0.01587901 16 1490913900 2017.03.30 22:45 2.67420000 2.67320000 2.67270000 2.67420000 2.67687356 0.01408155 9 1490950800 2017.03.31 09:00 2.66670000 2.66770000 2.66420000 2.66820000 2.67599988 0.01228601 136 1490951700 2017.03.31 09:15 2.66720000 2.66520000 2.66370000 2.66820000 2.67497132 0.00983552 121 1490952600 2017.03.31 09:30 2.66500000 2.66470000 2.66270000 2.66770000 2.67399310 0.00704997 145 1490953500 2017.03.31 09:45 2.66420000 2.67070000 2.66400000 2.67300000 2.67367947 0.00422678 199 1490954400 2017.03.31 10:00 2.66920000 2.66970000 2.66670000 2.67070000 2.67330048 0.00413186 91 1490955300 2017.03.31 10:15 2.67000000 2.67620000 2.66970000 2.67700000 2.67357662 0.00410917 81 1490956200 2017.03.31 10:30 2.67670000 2.67570000 2.67370000 2.67770000 2.67377885 0.00400557 106 1490957100 2017.03.31 10:45 2.67550000 2.67400000 2.67320000 2.67620000 2.67379991 0.00379590 90 1490958000 2017.03.31 11:00 2.67370000 2.66870000 2.66670000 2.67620000 2.67331420 0.00380608 101 1490958900 2017.03.31 11:15 2.66820000 2.66870000 2.66620000 2.67100000 2.67287476 0.00390414 76 1490959800 2017.03.31 11:30 2.66850000 2.66900000 2.66700000 2.67000000 2.67250573 0.00398004 112 1490960700 2017.03.31 11:45 2.66870000 2.66820000 2.66520000 2.66900000 2.67209566 0.00399315 112 1490961600 2017.03.31 12:00 2.66770000 2.66920000 2.66720000 2.66920000 2.67181988 0.00386474 73 1490962500 2017.03.31 12:15 2.66900000 2.66720000 2.66720000 2.66970000 2.67137990 0.00377234 64 1490963400 2017.03.31 12:30 2.66600000 2.66770000 2.66470000 2.66770000 2.67102943 0.00363247 70 1490964300 2017.03.31 12:45 2.66820000 2.66670000 2.66650000 2.66920000 2.67061710 0.00355451 50 1490965200 2017.03.31 13:00 2.66620000 2.66220000 2.66120000 2.66670000 2.66981547 0.00384128 61 1490966100 2017.03.31 13:15 2.66270000 2.65820000 2.65270000 2.66370000 2.66870924 0.00438244 157 1490967000 2017.03.31 13:30 2.65850000 2.65770000 2.65620000 2.66020000 2.66766074 0.00481108 64 1490967900 2017.03.31 13:45 2.65720000 2.65720000 2.65470000 2.65770000 2.66666448 0.00521708 39 1490968800 2017.03.31 14:00 2.65670000 2.65420000 2.65370000 2.65670000 2.66547739 0.00600681 65 1490969700 2017.03.31 14:15 2.65450000 2.65470000 2.65170000 2.65520000 2.66445097 0.00663878 77 1490970600 2017.03.31 14:30 2.65520000 2.65970000 2.65520000 2.66020000 2.66399849 0.00682689 121 1490971500 2017.03.31 14:45 2.66000000 2.65570000 2.65450000 2.66170000 2.66320816 0.00707525 95 1490972400 2017.03.31 15:00 2.65520000 2.64070000 2.64020000 2.65520000 2.66106453 0.00891472 145 1490973300 2017.03.31 15:15 2.64020000 2.63670000 2.62920000 2.64020000 2.65874410 0.01027581 166 1490974200 2017.03.31 15:30 2.63620000 2.64120000 2.63320000 2.64220000 2.65707323 0.01063929 98 1490975100 2017.03.31 15:45 2.64100000 2.64020000 2.63870000 2.64470000 2.65546626 0.01092134 87 1490976000 2017.03.31 16:00 2.63970000 2.63820000 2.63470000 2.64020000 2.65382185 0.01149225 116 1490976900 2017.03.31 16:15 2.63770000 2.63970000 2.63620000 2.64170000 2.65247691 0.01168467 88 1490977800 2017.03.31 16:30 2.64020000 2.64120000 2.63870000 2.64370000 2.65140292 0.01154506 96 1490978700 2017.03.31 16:45 2.64170000 2.64970000 2.63970000 2.65370000 2.65124074 0.01094706 171 1490979600 2017.03.31 17:00 2.65000000 2.64670000 2.64670000 2.65220000 2.65080829 0.01026603 135 1490980500 2017.03.31 17:15 2.64620000 2.64420000 2.64070000 2.64620000 2.65017893 0.00971112 116 1490981400 2017.03.31 17:30 2.64320000 2.64170000 2.64070000 2.64570000 2.64937141 0.00904566 108 1490982300 2017.03.31 17:45 2.64150000 2.64220000 2.63870000 2.64520000 2.64868842 0.00825295 122 1490983200 2017.03.31 18:00 2.64170000 2.65320000 2.64120000 2.65370000 2.64911809 0.00781523 130 1490984100 2017.03.31 18:15 2.65370000 2.64970000 2.64920000 2.65620000 2.64917351 0.00756198 94 1490985000 2017.03.31 18:30 2.65070000 2.64970000 2.64820000 2.65170000 2.64922365 0.00733488 113 1490985900 2017.03.31 18:45 2.65070000 2.64470000 2.64120000 2.65120000 2.64879283 0.00701589 142 1490986800 2017.03.31 19:00 2.64500000 2.64470000 2.64320000 2.64750000 2.64840304 0.00680873 86 1490987700 2017.03.31 19:15 2.64520000 2.64920000 2.64470000 2.64920000 2.64847894 0.00669791 44 1490988600 2017.03.31 19:30 2.64970000 2.64670000 2.64670000 2.65120000 2.64830951 0.00612427 47 1490989500 2017.03.31 19:45 2.64720000 2.65070000 2.64570000 2.65070000 2.64853718 0.00606837 99 1490990400 2017.03.31 20:00 2.65020000 2.65220000 2.64900000 2.65270000 2.64888602 0.00607677 75 1490991300 2017.03.31 20:15 2.65250000 2.65170000 2.65120000 2.65370000 2.64915402 0.00561995 72 1490992200 2017.03.31 20:30 2.65220000 2.65270000 2.65170000 2.65370000 2.64949173 0.00556683 67 1490993100 2017.03.31 20:45 2.65220000 2.65320000 2.65120000 2.65420000 2.64984490 0.00540134 87 1490994000 2017.03.31 21:00 2.65370000 2.65270000 2.65220000 2.65420000 2.65011681 0.00489635 23 1490994900 2017.03.31 21:15 2.65320000 2.65420000 2.65220000 2.65670000 2.65050569 0.00455546 71 1490995800 2017.03.31 21:30 2.65450000 2.65720000 2.65420000 2.65900000 2.65114324 0.00453246 73 1490996700 2017.03.31 21:45 2.65750000 2.65520000 2.65470000 2.65770000 2.65152960 0.00475230 29 1490997600 2017.03.31 22:00 2.65570000 2.65620000 2.65520000 2.65670000 2.65197440 0.00489677 28 1490998500 2017.03.31 22:15 2.65600000 2.65570000 2.65520000 2.65670000 2.65232922 0.00476427 16 1490999400 2017.03.31 22:30 2.65620000 2.65470000 2.65370000 2.65620000 2.65255501 0.00422313 14 1491000300 2017.03.31 22:45 2.65520000 2.65170000 2.65150000 2.65520000 2.65247358 0.00352047 23