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 1481641200 2016.12.13 15:00 2.62420000 2.61520000 2.60920000 2.62720000 2.61520000 0.00000000 516 1481643000 2016.12.13 15:30 2.61570000 2.61070000 2.60370000 2.61770000 2.61477143 0.00000000 435 1481644800 2016.12.13 16:00 2.61120000 2.60070000 2.59920000 2.61170000 2.61343129 0.00000000 397 1481646600 2016.12.13 16:30 2.60050000 2.57870000 2.57870000 2.60270000 2.61012355 0.00000000 463 1481648400 2016.12.13 17:00 2.57850000 2.57670000 2.56470000 2.58420000 2.60694036 0.00000000 491 1481650200 2016.12.13 17:30 2.57620000 2.57770000 2.57270000 2.57920000 2.60415556 0.00000000 303 1481652000 2016.12.13 18:00 2.57670000 2.58270000 2.57650000 2.58720000 2.60211217 0.00000000 229 1481653800 2016.12.13 18:30 2.58320000 2.58070000 2.57970000 2.58770000 2.60007292 0.00000000 233 1481655600 2016.12.13 19:00 2.58150000 2.58520000 2.58020000 2.58570000 2.59865645 0.00000000 146 1481657400 2016.12.13 19:30 2.58720000 2.59570000 2.58520000 2.59670000 2.59837488 0.00000000 185 1481659200 2016.12.13 20:00 2.59670000 2.59750000 2.59620000 2.59970000 2.59829156 0.00000000 166 1481661000 2016.12.13 20:30 2.59770000 2.59620000 2.59470000 2.59770000 2.59809236 0.00000000 121 1481662800 2016.12.13 21:00 2.59670000 2.59520000 2.59520000 2.59670000 2.59781690 0.00000000 43 1481664600 2016.12.13 21:30 2.59550000 2.59370000 2.59370000 2.59600000 2.59742482 0.00000000 27 1481666400 2016.12.13 22:00 2.59320000 2.59420000 2.59320000 2.59420000 2.59711769 0.00000000 12 1481668200 2016.12.13 22:30 2.59370000 2.59520000 2.59370000 2.59520000 2.59693505 0.00000000 12 1481706000 2016.12.14 09:00 2.59150000 2.58570000 2.58470000 2.59250000 2.59586505 0.00000000 141 1481707800 2016.12.14 09:30 2.58620000 2.58770000 2.58020000 2.58920000 2.59508742 0.00000000 208 1481709600 2016.12.14 10:00 2.58620000 2.60120000 2.56820000 2.61470000 2.59566957 0.00000000 403 1481711400 2016.12.14 10:30 2.60070000 2.59450000 2.58750000 2.60070000 2.59555819 0.01071282 309 1481713200 2016.12.14 11:00 2.59400000 2.59150000 2.58850000 2.59570000 2.59517169 0.00964251 175 1481715000 2016.12.14 11:30 2.59120000 2.59670000 2.59120000 2.60270000 2.59531725 0.00908060 133 1481716800 2016.12.14 12:00 2.59720000 2.59770000 2.59620000 2.60120000 2.59554417 0.00914644 117 1481718600 2016.12.14 12:30 2.59820000 2.59900000 2.59720000 2.59970000 2.59587330 0.00854477 117 1481720400 2016.12.14 13:00 2.59920000 2.60070000 2.59820000 2.60500000 2.59633299 0.00769218 140 1481722200 2016.12.14 13:30 2.60100000 2.60370000 2.59870000 2.60570000 2.59703461 0.00697579 124 1481724000 2016.12.14 14:00 2.60400000 2.60370000 2.60220000 2.60520000 2.59766941 0.00662330 180 1481725800 2016.12.14 14:30 2.60420000 2.61120000 2.60420000 2.61150000 2.59895803 0.00661725 187 1481727600 2016.12.14 15:00 2.61070000 2.58670000 2.58320000 2.61120000 2.59779060 0.00609852 548 1481729400 2016.12.14 15:30 2.58600000 2.59820000 2.58570000 2.60120000 2.59782959 0.00608960 395 1481731200 2016.12.14 16:00 2.59720000 2.60020000 2.59320000 2.60020000 2.59805535 0.00615991 327 1481733000 2016.12.14 16:30 2.60000000 2.59570000 2.59420000 2.60520000 2.59783103 0.00612015 360 1481734800 2016.12.14 17:00 2.59620000 2.59720000 2.59120000 2.60020000 2.59777093 0.00608277 342 1481736600 2016.12.14 17:30 2.59750000 2.59420000 2.59370000 2.59950000 2.59743084 0.00601887 167 1481738400 2016.12.14 18:00 2.59470000 2.59270000 2.58970000 2.59520000 2.59698028 0.00602838 276 1481740200 2016.12.14 18:30 2.59220000 2.59700000 2.59020000 2.60070000 2.59698216 0.00601529 239 1481742000 2016.12.14 19:00 2.59720000 2.59970000 2.59620000 2.60020000 2.59724100 0.00547799 139 1481743800 2016.12.14 19:30 2.60020000 2.60270000 2.59770000 2.60370000 2.59776091 0.00511953 187 1481745600 2016.12.14 20:00 2.60220000 2.60320000 2.60070000 2.60470000 2.59827892 0.00517657 118 1481747400 2016.12.14 20:30 2.60300000 2.60170000 2.60170000 2.60420000 2.59860473 0.00514970 98 1481749200 2016.12.14 21:00 2.60000000 2.58870000 2.58050000 2.60120000 2.59766143 0.00544514 307 1481751000 2016.12.14 21:30 2.58850000 2.59770000 2.58850000 2.61600000 2.59766510 0.00544028 290 1481752800 2016.12.14 22:00 2.59750000 2.59350000 2.59320000 2.60020000 2.59726842 0.00558396 299 1481754600 2016.12.14 22:30 2.59420000 2.59270000 2.59070000 2.59770000 2.59683334 0.00574003 220 1481792400 2016.12.15 09:00 2.60470000 2.60900000 2.60420000 2.61000000 2.59799207 0.00609520 115 1481794200 2016.12.15 09:30 2.60920000 2.60450000 2.59900000 2.61020000 2.59861187 0.00611410 273 1481796000 2016.12.15 10:00 2.60470000 2.60370000 2.60170000 2.60670000 2.59909645 0.00614132 259 1481797800 2016.12.15 10:30 2.60350000 2.60120000 2.60050000 2.60470000 2.59929679 0.00557564 188 1481799600 2016.12.15 11:00 2.60070000 2.59220000 2.58770000 2.60100000 2.59862091 0.00497605 316 1481801400 2016.12.15 11:30 2.59250000 2.58750000 2.58520000 2.59370000 2.59756177 0.00549663 208 1481803200 2016.12.15 12:00 2.58720000 2.58400000 2.58100000 2.58770000 2.59627017 0.00625484 263 1481805000 2016.12.15 12:30 2.58370000 2.58920000 2.58100000 2.58920000 2.59559682 0.00652104 138 1481806800 2016.12.15 13:00 2.58870000 2.58920000 2.58450000 2.59120000 2.59498760 0.00675024 211 1481808600 2016.12.15 13:30 2.58900000 2.58400000 2.58270000 2.59020000 2.59394116 0.00735986 249 1481810400 2016.12.15 14:00 2.58370000 2.58370000 2.57620000 2.58520000 2.59296582 0.00792773 330 1481812200 2016.12.15 14:30 2.58320000 2.58070000 2.58070000 2.58620000 2.59179764 0.00862360 284 1481814000 2016.12.15 15:00 2.58000000 2.57820000 2.57520000 2.58170000 2.59050263 0.00928577 518 1481815800 2016.12.15 15:30 2.57800000 2.57870000 2.57370000 2.58470000 2.58937857 0.00952641 450 1481817600 2016.12.15 16:00 2.57820000 2.59270000 2.57570000 2.59270000 2.58969490 0.00896782 375 1481819400 2016.12.15 16:30 2.59170000 2.58920000 2.58320000 2.59270000 2.58964776 0.00856473 337 1481821200 2016.12.15 17:00 2.58900000 2.59650000 2.58870000 2.59870000 2.59030036 0.00859009 338 1481823000 2016.12.15 17:30 2.59600000 2.60770000 2.59320000 2.61020000 2.59195747 0.00914425 353 1481824800 2016.12.15 18:00 2.60870000 2.61370000 2.60620000 2.61620000 2.59402818 0.01036617 300 1481826600 2016.12.15 18:30 2.61420000 2.60670000 2.60220000 2.62320000 2.59523502 0.01085595 387 1481828400 2016.12.15 19:00 2.60720000 2.60270000 2.60020000 2.60720000 2.59594597 0.01069678 197 1481830200 2016.12.15 19:30 2.60220000 2.59770000 2.59570000 2.60250000 2.59611302 0.01058026 240 1481832000 2016.12.15 20:00 2.59720000 2.60170000 2.59570000 2.60400000 2.59664512 0.01069437 161 1481833800 2016.12.15 20:30 2.60120000 2.59820000 2.59720000 2.60220000 2.59679320 0.01070703 126 1481835600 2016.12.15 21:00 2.59870000 2.60070000 2.59820000 2.60120000 2.59716528 0.01082633 111 1481837400 2016.12.15 21:30 2.60050000 2.60020000 2.59920000 2.60220000 2.59745430 0.01072591 55 1481839200 2016.12.15 22:00 2.60050000 2.60020000 2.59970000 2.60120000 2.59771579 0.01038955 13 1481841000 2016.12.15 22:30 2.59970000 2.60020000 2.59920000 2.60020000 2.59795238 0.01029101 27 1481878800 2016.12.16 09:00 2.58470000 2.58670000 2.58370000 2.58920000 2.59688073 0.01016055 183 1481880600 2016.12.16 09:30 2.58570000 2.58850000 2.58270000 2.58850000 2.59608256 0.00982115 158 1481882400 2016.12.16 10:00 2.58900000 2.58320000 2.58170000 2.58920000 2.59485565 0.00982031 178 1481884200 2016.12.16 10:30 2.58370000 2.58170000 2.58170000 2.58420000 2.59360273 0.00988147 87 1481886000 2016.12.16 11:00 2.58200000 2.58270000 2.57970000 2.58600000 2.59256438 0.00983369 181 1481887800 2016.12.16 11:30 2.58300000 2.57670000 2.57250000 2.58470000 2.59105349 0.01051025 238 1481889600 2016.12.16 12:00 2.57700000 2.57570000 2.57350000 2.57720000 2.58959125 0.01159402 210 1481891400 2016.12.16 12:30 2.57470000 2.57870000 2.57220000 2.57870000 2.58855399 0.01227098 150 1481893200 2016.12.16 13:00 2.57900000 2.57620000 2.57420000 2.57970000 2.58737742 0.01291797 120 1481895000 2016.12.16 13:30 2.57600000 2.57220000 2.56620000 2.57620000 2.58593195 0.01307383 201 1481896800 2016.12.16 14:00 2.57170000 2.57470000 2.56900000 2.57650000 2.58486224 0.01212248 172 1481898600 2016.12.16 14:30 2.57420000 2.56900000 2.56620000 2.57420000 2.58335155 0.01206565 263 1481900400 2016.12.16 15:00 2.56770000 2.57220000 2.56670000 2.57420000 2.58228950 0.01181208 383 1481902200 2016.12.16 15:30 2.57150000 2.56770000 2.56670000 2.57470000 2.58090002 0.01208157 275 1481904000 2016.12.16 16:00 2.56720000 2.57770000 2.55750000 2.58170000 2.58059526 0.01123885 419 1481905800 2016.12.16 16:30 2.57870000 2.57220000 2.57070000 2.58220000 2.57979571 0.01081634 434 1481907600 2016.12.16 17:00 2.57270000 2.56550000 2.56220000 2.57270000 2.57843421 0.01039378 353 1481909400 2016.12.16 17:30 2.56570000 2.56020000 2.55970000 2.57020000 2.57669762 0.01013929 292 1481911200 2016.12.16 18:00 2.55970000 2.56420000 2.55850000 2.56570000 2.57550737 0.00913536 314 1481913000 2016.12.16 18:30 2.56470000 2.56020000 2.55200000 2.56470000 2.57404953 0.00795454 373 1481914800 2016.12.16 19:00 2.55970000 2.55370000 2.55270000 2.56270000 2.57211148 0.00861917 180 1481916600 2016.12.16 19:30 2.55350000 2.56170000 2.55320000 2.56400000 2.57111991 0.00810338 143 1481918400 2016.12.16 20:00 2.56120000 2.56150000 2.55800000 2.56270000 2.57020373 0.00788580 170 1481920200 2016.12.16 20:30 2.56170000 2.56020000 2.56020000 2.56420000 2.56925099 0.00771179 136 1481922000 2016.12.16 21:00 2.56000000 2.55670000 2.55570000 2.56100000 2.56805566 0.00750812 123 1481923800 2016.12.16 21:30 2.55720000 2.55220000 2.55170000 2.55720000 2.56654559 0.00794671 84 1481925600 2016.12.16 22:00 2.55200000 2.55270000 2.55200000 2.55470000 2.56522697 0.00821262 65 1481927400 2016.12.16 22:30 2.55220000 2.54870000 2.54870000 2.55270000 2.56365297 0.00839932 73 1482138000 2016.12.19 09:00 2.53020000 2.53820000 2.52970000 2.53870000 2.56122888 0.00965772 150 1482139800 2016.12.19 09:30 2.53770000 2.54070000 2.53420000 2.54070000 2.55927375 0.01045361 179 1482141600 2016.12.19 10:00 2.54020000 2.53670000 2.53620000 2.54120000 2.55712387 0.01116072 158 1482143400 2016.12.19 10:30 2.53770000 2.54750000 2.53650000 2.54820000 2.55620731 0.01112235 168 1482145200 2016.12.19 11:00 2.54770000 2.53450000 2.53120000 2.54770000 2.55413994 0.01167846 234 1482147000 2016.12.19 11:30 2.53420000 2.53220000 2.53120000 2.53620000 2.55205043 0.01242807 207 1482148800 2016.12.19 12:00 2.53270000 2.52770000 2.52670000 2.53270000 2.54973134 0.01238487 175 1482150600 2016.12.19 12:30 2.52750000 2.52720000 2.52670000 2.53070000 2.54758550 0.01246852 155 1482152400 2016.12.19 13:00 2.52750000 2.52320000 2.52250000 2.52770000 2.54526307 0.01310729 177 1482154200 2016.12.19 13:30 2.52350000 2.52470000 2.52270000 2.52570000 2.54330468 0.01361815 108 1482156000 2016.12.19 14:00 2.52520000 2.52520000 2.52250000 2.52620000 2.54158043 0.01352279 166 1482157800 2016.12.19 14:30 2.52570000 2.52020000 2.51970000 2.52870000 2.53954419 0.01383002 205 1482159600 2016.12.19 15:00 2.51970000 2.51250000 2.50770000 2.52270000 2.53696856 0.01492421 520 1482161400 2016.12.19 15:30 2.51220000 2.51220000 2.51120000 2.52020000 2.53460965 0.01507602 377 1482163200 2016.12.19 16:00 2.51200000 2.49650000 2.49650000 2.51500000 2.53098016 0.01639386 441 1482165000 2016.12.19 16:30 2.49620000 2.49070000 2.47520000 2.49770000 2.52714395 0.01773319 536 1482166800 2016.12.19 17:00 2.49020000 2.49820000 2.48720000 2.49920000 2.52438738 0.01788713 328 1482168600 2016.12.19 17:30 2.49770000 2.50050000 2.49720000 2.50770000 2.52211240 0.01776206 315 1482170400 2016.12.19 18:00 2.50020000 2.49470000 2.49070000 2.50370000 2.51950169 0.01761882 285 1482172200 2016.12.19 18:30 2.49420000 2.49270000 2.48620000 2.49420000 2.51694915 0.01751130 315 1482174000 2016.12.19 19:00 2.49170000 2.49370000 2.49120000 2.49720000 2.51473494 0.01772957 168 1482175800 2016.12.19 19:30 2.49350000 2.49620000 2.49300000 2.49820000 2.51296971 0.01730788 115 1482177600 2016.12.19 20:00 2.49650000 2.49370000 2.49270000 2.49770000 2.51113450 0.01704451 97 1482179400 2016.12.19 20:30 2.49420000 2.49520000 2.49220000 2.49570000 2.50961693 0.01531954 123 1482181200 2016.12.19 21:00 2.49500000 2.49270000 2.49220000 2.49670000 2.50800579 0.01462181 54 1482183000 2016.12.19 21:30 2.49320000 2.49150000 2.49100000 2.49420000 2.50643381 0.01387871 48 1482184800 2016.12.19 22:00 2.49170000 2.49570000 2.49170000 2.50020000 2.50541155 0.01309770 90 1482186600 2016.12.19 22:30 2.49520000 2.49570000 2.49370000 2.49570000 2.50448664 0.01214909 54 1482224400 2016.12.20 09:00 2.49000000 2.48870000 2.48670000 2.49070000 2.50298315 0.01153278 171 1482226200 2016.12.20 09:30 2.48820000 2.48750000 2.48720000 2.49270000 2.50150856 0.01053342 132 1482228000 2016.12.20 10:00 2.48850000 2.49020000 2.48650000 2.49150000 2.50043156 0.00897907 166 1482229800 2016.12.20 10:30 2.49070000 2.48370000 2.48270000 2.49200000 2.49883807 0.00779158 118 1482231600 2016.12.20 11:00 2.48350000 2.50470000 2.48350000 2.50800000 2.49939635 0.00761495 325 1482233400 2016.12.20 11:30 2.50420000 2.50450000 2.50200000 2.50700000 2.49988241 0.00749901 173 1482235200 2016.12.20 12:00 2.50470000 2.49920000 2.49920000 2.50570000 2.49981742 0.00741546 100 1482237000 2016.12.20 12:30 2.49970000 2.49970000 2.49920000 2.50070000 2.49980624 0.00712210 76 1482238800 2016.12.20 13:00 2.50000000 2.49600000 2.49420000 2.50270000 2.49944374 0.00691662 223 1482240600 2016.12.20 13:30 2.49570000 2.49470000 2.49320000 2.49820000 2.49899196 0.00668414 153 1482242400 2016.12.20 14:00 2.49500000 2.49420000 2.49250000 2.49600000 2.49853558 0.00640486 149 1482244200 2016.12.20 14:30 2.49470000 2.49520000 2.49170000 2.49650000 2.49821790 0.00612360 182 1482246000 2016.12.20 15:00 2.49620000 2.49370000 2.49170000 2.50120000 2.49778763 0.00588221 500 1482247800 2016.12.20 15:30 2.49350000 2.49520000 2.49220000 2.49800000 2.49754119 0.00576986 311 1482249600 2016.12.20 16:00 2.49620000 2.48770000 2.48570000 2.49770000 2.49660393 0.00567192 337 1482251400 2016.12.20 16:30 2.48670000 2.48970000 2.48470000 2.49120000 2.49594641 0.00561040 351 1482253200 2016.12.20 17:00 2.48920000 2.49400000 2.48820000 2.49420000 2.49576104 0.00552083 268 1482255000 2016.12.20 17:30 2.49420000 2.49670000 2.49420000 2.49970000 2.49585047 0.00546616 242 1482256800 2016.12.20 18:00 2.49650000 2.49920000 2.49570000 2.49920000 2.49616947 0.00560319 189 1482258600 2016.12.20 18:30 2.49970000 2.49570000 2.49370000 2.49970000 2.49612476 0.00559011 292 1482260400 2016.12.20 19:00 2.49520000 2.49570000 2.49320000 2.49670000 2.49608430 0.00532929 118 1482262200 2016.12.20 19:30 2.49550000 2.50000000 2.49520000 2.50020000 2.49645723 0.00510583 97 1482264000 2016.12.20 20:00 2.49970000 2.50220000 2.49920000 2.50220000 2.49700416 0.00514462 110 1482265800 2016.12.20 20:30 2.50170000 2.50020000 2.49970000 2.50270000 2.49730852 0.00427525 50 1482267600 2016.12.20 21:00 2.50070000 2.49870000 2.49870000 2.50070000 2.49744105 0.00398065 47 1482269400 2016.12.20 21:30 2.49820000 2.49970000 2.49820000 2.50020000 2.49765618 0.00375718 36 1482271200 2016.12.20 22:00 2.49920000 2.49970000 2.49800000 2.50050000 2.49785083 0.00383861 58 1482273000 2016.12.20 22:30 2.49920000 2.49870000 2.49720000 2.49920000 2.49793171 0.00385358 29 1482310800 2016.12.21 09:00 2.51450000 2.51100000 2.51050000 2.51470000 2.49917631 0.00518018 66 1482312600 2016.12.21 09:30 2.51020000 2.50420000 2.50270000 2.51020000 2.49965475 0.00537218 159 1482314400 2016.12.21 10:00 2.50470000 2.50750000 2.50470000 2.50970000 2.50040192 0.00575585 122 1482316200 2016.12.21 10:30 2.50770000 2.50320000 2.50100000 2.50770000 2.50066840 0.00576030 123 1482318000 2016.12.21 11:00 2.50300000 2.50570000 2.50300000 2.50870000 2.50114760 0.00579848 108 1482319800 2016.12.21 11:30 2.50520000 2.50970000 2.50520000 2.51120000 2.50196212 0.00617324 102 1482321600 2016.12.21 12:00 2.50950000 2.50870000 2.50570000 2.51020000 2.50260382 0.00564289 131 1482323400 2016.12.21 12:30 2.50850000 2.50420000 2.50370000 2.50870000 2.50275584 0.00489197 130 1482325200 2016.12.21 13:00 2.50450000 2.50370000 2.50270000 2.50550000 2.50284576 0.00449969 197 1482327000 2016.12.21 13:30 2.50420000 2.50570000 2.50270000 2.50650000 2.50311759 0.00435149 164 1482328800 2016.12.21 14:00 2.50550000 2.50620000 2.50470000 2.50720000 2.50341115 0.00433435 117 1482330600 2016.12.21 14:30 2.50650000 2.50320000 2.50120000 2.50670000 2.50339104 0.00397687 173 1482332400 2016.12.21 15:00 2.50420000 2.50770000 2.50370000 2.50870000 2.50380142 0.00366864 357 1482334200 2016.12.21 15:30 2.50720000 2.51220000 2.50520000 2.51470000 2.50460128 0.00395190 263 1482336000 2016.12.21 16:00 2.51270000 2.50900000 2.50720000 2.51270000 2.50502021 0.00402295 272 1482337800 2016.12.21 16:30 2.50870000 2.50070000 2.49770000 2.50920000 2.50460876 0.00401044 281 1482339600 2016.12.21 17:00 2.50020000 2.49470000 2.49300000 2.50020000 2.50366507 0.00452128 285 1482341400 2016.12.21 17:30 2.49370000 2.49320000 2.49170000 2.49600000 2.50266840 0.00526116 223 1482343200 2016.12.21 18:00 2.49370000 2.49670000 2.49070000 2.49870000 2.50209998 0.00558503 230 1482345000 2016.12.21 18:30 2.49720000 2.49570000 2.49570000 2.49870000 2.50149046 0.00596046 167 1482346800 2016.12.21 19:00 2.49550000 2.49370000 2.49270000 2.49720000 2.50074851 0.00610295 82 1482348600 2016.12.21 19:30 2.49420000 2.49520000 2.49220000 2.49620000 2.50022008 0.00637721 101 1482350400 2016.12.21 20:00 2.49470000 2.49520000 2.49320000 2.49620000 2.49974198 0.00643546 76 1482352200 2016.12.21 20:30 2.49550000 2.49320000 2.49270000 2.49550000 2.49911893 0.00676785 73 1482354000 2016.12.21 21:00 2.49370000 2.49620000 2.49320000 2.49670000 2.49884094 0.00673208 48 1482355800 2016.12.21 21:30 2.49570000 2.49470000 2.49420000 2.49570000 2.49844656 0.00646054 26 1482357600 2016.12.21 22:00 2.49500000 2.49370000 2.49370000 2.49520000 2.49799451 0.00624357 36 1482359400 2016.12.21 22:30 2.49420000 2.49420000 2.49320000 2.49470000 2.49763313 0.00622956 27 1482397200 2016.12.22 09:00 2.46850000 2.47270000 2.46670000 2.47370000 2.49525854 0.00859993 185 1482399000 2016.12.22 09:30 2.47220000 2.47120000 2.46970000 2.47370000 2.49296725 0.01029251 134 1482400800 2016.12.22 10:00 2.47020000 2.47570000 2.46820000 2.47820000 2.49132275 0.01093785 147 1482402600 2016.12.22 10:30 2.47550000 2.47370000 2.47370000 2.48020000 2.48964440 0.01168078 191 1482404400 2016.12.22 11:00 2.47420000 2.47270000 2.47250000 2.47520000 2.48803064 0.01192348 91 1482406200 2016.12.22 11:30 2.47250000 2.47220000 2.47120000 2.47470000 2.48652296 0.01146021 131 1482408000 2016.12.22 12:00 2.47250000 2.46870000 2.46820000 2.47270000 2.48482554 0.01127555 114 1482409800 2016.12.22 12:30 2.46920000 2.46500000 2.46370000 2.46970000 2.48293739 0.01183139 112 1482411600 2016.12.22 13:00 2.46470000 2.46270000 2.46020000 2.46500000 2.48101002 0.01267435 143 1482413400 2016.12.22 13:30 2.46320000 2.46820000 2.45970000 2.46820000 2.47979002 0.01291111 173 1482415200 2016.12.22 14:00 2.46770000 2.46720000 2.46570000 2.47220000 2.47859097 0.01284056 177 1482417000 2016.12.22 14:30 2.46750000 2.46770000 2.46370000 2.46920000 2.47755373 0.01263054 198 1482418800 2016.12.22 15:00 2.46820000 2.46450000 2.46020000 2.47070000 2.47631052 0.01257945 391 1482420600 2016.12.22 15:30 2.46400000 2.46170000 2.45470000 2.46470000 2.47491904 0.01239725 324 1482422400 2016.12.22 16:00 2.46220000 2.48520000 2.46170000 2.49120000 2.47589818 0.01171090 533 1482424200 2016.12.22 16:30 2.48620000 2.50100000 2.48620000 2.50370000 2.47828883 0.01252131 426 1482426000 2016.12.22 17:00 2.50250000 2.49700000 2.49620000 2.50420000 2.48007085 0.01295579 367 1482427800 2016.12.22 17:30 2.49800000 2.50170000 2.49800000 2.50320000 2.48213077 0.01407542 322 1482429600 2016.12.22 18:00 2.50120000 2.49850000 2.49170000 2.50170000 2.48368974 0.01493374 277 1482431400 2016.12.22 18:30 2.49820000 2.49920000 2.49470000 2.50020000 2.48516691 0.01582743 225 1482433200 2016.12.22 19:00 2.49950000 2.49770000 2.49570000 2.50000000 2.48636054 0.01636311 128 1482435000 2016.12.22 19:30 2.49720000 2.49720000 2.49470000 2.49850000 2.48739287 0.01663100 88 1482436800 2016.12.22 20:00 2.49670000 2.50270000 2.49670000 2.50350000 2.48885069 0.01736600 173 1482438600 2016.12.22 20:30 2.50220000 2.50470000 2.50220000 2.50670000 2.49036015 0.01798003 84 1482440400 2016.12.22 21:00 2.50500000 2.50450000 2.50220000 2.50550000 2.49170680 0.01832060 66 1482442200 2016.12.22 21:30 2.50420000 2.50270000 2.50220000 2.50470000 2.49275377 0.01832859 52 1482444000 2016.12.22 22:00 2.50250000 2.50270000 2.50170000 2.50270000 2.49370103 0.01796203 26 1482445800 2016.12.22 22:30 2.50320000 2.50400000 2.50270000 2.50420000 2.49468189 0.01720103 17 1482483600 2016.12.23 09:00 2.50820000 2.50670000 2.50620000 2.50950000 2.49582647 0.01612450 86 1482485400 2016.12.23 09:30 2.50620000 2.50100000 2.50020000 2.50720000 2.49631918 0.01502765 136 1482487200 2016.12.23 10:00 2.50120000 2.49970000 2.49770000 2.50250000 2.49664117 0.01359984 163 1482489000 2016.12.23 10:30 2.49920000 2.49820000 2.49770000 2.50070000 2.49678963 0.01196881 67 1482490800 2016.12.23 11:00 2.49850000 2.50170000 2.49770000 2.50400000 2.49725728 0.00954196 98 1482492600 2016.12.23 11:30 2.50220000 2.50070000 2.50070000 2.50320000 2.49758516 0.00514894 66 1482494400 2016.12.23 12:00 2.50100000 2.49920000 2.49770000 2.50170000 2.49773895 0.00423477 79 1482496200 2016.12.23 12:30 2.49900000 2.49770000 2.49520000 2.49970000 2.49773524 0.00417432 123 1482498000 2016.12.23 13:00 2.49750000 2.49870000 2.49570000 2.49970000 2.49782713 0.00410613 142 1482499800 2016.12.23 13:30 2.49820000 2.49470000 2.49320000 2.49870000 2.49752930 0.00428317 131 1482501600 2016.12.23 14:00 2.49500000 2.49470000 2.49370000 2.49720000 2.49725985 0.00450879 132 1482503400 2016.12.23 14:30 2.49520000 2.49320000 2.49070000 2.49670000 2.49687319 0.00482974 209 1482505200 2016.12.23 15:00 2.49370000 2.49670000 2.49050000 2.50350000 2.49685670 0.00483729 441 1482507000 2016.12.23 15:30 2.49700000 2.49070000 2.48970000 2.50070000 2.49627035 0.00538699 358 1482508800 2016.12.23 16:00 2.49020000 2.49270000 2.48820000 2.49570000 2.49593031 0.00545240 327 1482510600 2016.12.23 16:30 2.49220000 2.49400000 2.48520000 2.49620000 2.49574648 0.00520820 378 1482512400 2016.12.23 17:00 2.49420000 2.48070000 2.47820000 2.49550000 2.49431348 0.00646145 335 1482514200 2016.12.23 17:30 2.47970000 2.48450000 2.47920000 2.48820000 2.49337886 0.00694371 332 1482516000 2016.12.23 18:00 2.48420000 2.48070000 2.47970000 2.48420000 2.49217135 0.00764941 243 1482517800 2016.12.23 18:30 2.48100000 2.47620000 2.47520000 2.48170000 2.49065027 0.00851549 166 1482519600 2016.12.23 19:00 2.47570000 2.47820000 2.47570000 2.48070000 2.48946453 0.00858134 115 1482521400 2016.12.23 19:30 2.47870000 2.47770000 2.47670000 2.47970000 2.48834410 0.00893253 48 1482523200 2016.12.23 20:00 2.47720000 2.47920000 2.47670000 2.47920000 2.48747323 0.00905787 25 1482525000 2016.12.23 20:30 2.47950000 2.47870000 2.47800000 2.48020000 2.48663769 0.00918017 28 1482526800 2016.12.23 21:00 2.47900000 2.47700000 2.47700000 2.47920000 2.48571981 0.00902558 27 1482528600 2016.12.23 21:30 2.47720000 2.47920000 2.47720000 2.47950000 2.48509888 0.00863798 18 1482530400 2016.12.23 22:00 2.47870000 2.47820000 2.47820000 2.47920000 2.48444184 0.00830010 22 1482532200 2016.12.23 22:30 2.47770000 2.47550000 2.47450000 2.47820000 2.48359024 0.00811656 55 1482915600 2016.12.28 09:00 2.51500000 2.51220000 2.51200000 2.51870000 2.48631498 0.00954598 190 1482917400 2016.12.28 09:30 2.51170000 2.50270000 2.50250000 2.51220000 2.48787545 0.01019953 137 1482919200 2016.12.28 10:00 2.50320000 2.50370000 2.50050000 2.50670000 2.48938255 0.01097195 196 1482921000 2016.12.28 10:30 2.50320000 2.49820000 2.49650000 2.50320000 2.49022231 0.01133694 158 1482922800 2016.12.28 11:00 2.49770000 2.49820000 2.49570000 2.49870000 2.49098209 0.01162845 104 1482924600 2016.12.28 11:30 2.49870000 2.49820000 2.49700000 2.49920000 2.49166951 0.01197402 96 1482926400 2016.12.28 12:00 2.49870000 2.49870000 2.49820000 2.50000000 2.49233908 0.01231721 137 1482928200 2016.12.28 12:30 2.49920000 2.49750000 2.49720000 2.49920000 2.49283060 0.01255589 74 1482930000 2016.12.28 13:00 2.49770000 2.49670000 2.49220000 2.49770000 2.49319911 0.01242275 122 1482931800 2016.12.28 13:30 2.49650000 2.49370000 2.49350000 2.49820000 2.49324682 0.01228636 188 1482933600 2016.12.28 14:00 2.49350000 2.49420000 2.49170000 2.49520000 2.49333759 0.01199091 201 1482935400 2016.12.28 14:30 2.49450000 2.49770000 2.49350000 2.49770000 2.49375306 0.01150455 161 1482937200 2016.12.28 15:00 2.49750000 2.49170000 2.48250000 2.50320000 2.49355753 0.01093647 553 1482939000 2016.12.28 15:30 2.49220000 2.49400000 2.48820000 2.49820000 2.49359967 0.01035153 469 1482940800 2016.12.28 16:00 2.49370000 2.50320000 2.49270000 2.50320000 2.49451399 0.01012355 357 1482942600 2016.12.28 16:30 2.50300000 2.50700000 2.50020000 2.51620000 2.49570313 0.00991628 463 1482944400 2016.12.28 17:00 2.50670000 2.49070000 2.49070000 2.50700000 2.49522664 0.00906557 347 1482946200 2016.12.28 17:30 2.48970000 2.49870000 2.48970000 2.50070000 2.49555744 0.00831799 306 1482948000 2016.12.28 18:00 2.49920000 2.50470000 2.49770000 2.50520000 2.49642816 0.00741974 281 1482949800 2016.12.28 18:30 2.50520000 2.50720000 2.49970000 2.51870000 2.49745405 0.00581527 384 1482951600 2016.12.28 19:00 2.50670000 2.49800000 2.49770000 2.50750000 2.49750604 0.00477803 117 1482953400 2016.12.28 19:30 2.49820000 2.49920000 2.49720000 2.50070000 2.49766737 0.00461630 125 1482955200 2016.12.28 20:00 2.49900000 2.50420000 2.49900000 2.50470000 2.49828953 0.00456832 118 1482957000 2016.12.28 20:30 2.50470000 2.50120000 2.50070000 2.50520000 2.49856672 0.00459593 77 1482958800 2016.12.28 21:00 2.50070000 2.50120000 2.50050000 2.50220000 2.49881751 0.00462232 68 1482960600 2016.12.28 21:30 2.50100000 2.50070000 2.50070000 2.50270000 2.49899679 0.00463542 44 1482962400 2016.12.28 22:00 2.50020000 2.50120000 2.50020000 2.50200000 2.49920662 0.00465955 11 1482964200 2016.12.28 22:30 2.50170000 2.50320000 2.50120000 2.50370000 2.49958694 0.00472710 22 1483002000 2016.12.29 09:00 2.51820000 2.51670000 2.51620000 2.52120000 2.50121676 0.00604255 100 1483003800 2016.12.29 09:30 2.51700000 2.51070000 2.51020000 2.51820000 2.50211992 0.00623726 134 1483005600 2016.12.29 10:00 2.51100000 2.51020000 2.50870000 2.51270000 2.50288945 0.00630084 121 1483007400 2016.12.29 10:30 2.50970000 2.51520000 2.50970000 2.51520000 2.50406189 0.00686847 75 1483009200 2016.12.29 11:00 2.51420000 2.51020000 2.50970000 2.51420000 2.50464647 0.00647958 67 1483011000 2016.12.29 11:30 2.51070000 2.51370000 2.50970000 2.51450000 2.50550871 0.00638747 68 1483012800 2016.12.29 12:00 2.51420000 2.51220000 2.51020000 2.51420000 2.50614598 0.00659073 79 1483014600 2016.12.29 12:30 2.51170000 2.51170000 2.51020000 2.51270000 2.50667493 0.00677233 71 1483016400 2016.12.29 13:00 2.51120000 2.51250000 2.51020000 2.51270000 2.50722970 0.00592948 140 1483018200 2016.12.29 13:30 2.51220000 2.51370000 2.51070000 2.51520000 2.50784592 0.00581452 85 1483020000 2016.12.29 14:00 2.51420000 2.51270000 2.51070000 2.51420000 2.50830821 0.00589632 125 1483021800 2016.12.29 14:30 2.51320000 2.51020000 2.50720000 2.51320000 2.50848838 0.00592055 134 1483023600 2016.12.29 15:00 2.50970000 2.50520000 2.49870000 2.51220000 2.50817520 0.00548335 404 1483025400 2016.12.29 15:30 2.50470000 2.50770000 2.50120000 2.50870000 2.50812995 0.00510897 348 1483027200 2016.12.29 16:00 2.50820000 2.50070000 2.49920000 2.50820000 2.50742233 0.00540098 269 1483029000 2016.12.29 16:30 2.50020000 2.50050000 2.49820000 2.50720000 2.50676306 0.00561185 327 1483030800 2016.12.29 17:00 2.50020000 2.48720000 2.48520000 2.50120000 2.50489991 0.00751232 373 1483032600 2016.12.29 17:30 2.48650000 2.48620000 2.48170000 2.49070000 2.50311897 0.00916375 291 1483034400 2016.12.29 18:00 2.48570000 2.48670000 2.48420000 2.49020000 2.50155526 0.01048022 269 1483036200 2016.12.29 18:30 2.48650000 2.48720000 2.48400000 2.48850000 2.50018809 0.01152429 182 1483038000 2016.12.29 19:00 2.48750000 2.48720000 2.48520000 2.48820000 2.49895113 0.01178006 60 1483039800 2016.12.29 19:30 2.48770000 2.48520000 2.48450000 2.48770000 2.49764150 0.01237466 53 1483041600 2016.12.29 20:00 2.48470000 2.48670000 2.48420000 2.48670000 2.49659945 0.01267401 22 1483043400 2016.12.29 20:30 2.48700000 2.48970000 2.48570000 2.48970000 2.49594236 0.01229141 59 1483045200 2016.12.29 21:00 2.48870000 2.48720000 2.48670000 2.48920000 2.49510975 0.01228261 21 1483047000 2016.12.29 21:30 2.48770000 2.48770000 2.48720000 2.48770000 2.49440406 0.01186470 5 1483048800 2016.12.29 22:00 2.48720000 2.48670000 2.48520000 2.48770000 2.49367034 0.01147644 35 1483050600 2016.12.29 22:30 2.48700000 2.48650000 2.48570000 2.48770000 2.49298745 0.01099153 54 1483434000 2017.01.03 09:00 2.52170000 2.52400000 2.52070000 2.52620000 2.49594103 0.01187933 216 1483435800 2017.01.03 09:30 2.52370000 2.52720000 2.51920000 2.52920000 2.49891807 0.01338005 204 1483437600 2017.01.03 10:00 2.52770000 2.53070000 2.52450000 2.54070000 2.50194492 0.01541618 314 1483439400 2017.01.03 10:30 2.53050000 2.52770000 2.52570000 2.53150000 2.50439779 0.01705429 179 1483441200 2017.01.03 11:00 2.52800000 2.52520000 2.52270000 2.52820000 2.50637895 0.01833579 191 1483443000 2017.01.03 11:30 2.52570000 2.53670000 2.52570000 2.53970000 2.50926667 0.02055193 250 1483444800 2017.01.03 12:00 2.53650000 2.53470000 2.53450000 2.53820000 2.51168889 0.02212431 154 1483446600 2017.01.03 12:30 2.53450000 2.53250000 2.53120000 2.53620000 2.51367090 0.02321020 175 1483448400 2017.01.03 13:00 2.53270000 2.52820000 2.52770000 2.53420000 2.51505463 0.02316973 202 1483450200 2017.01.03 13:30 2.52770000 2.52650000 2.52320000 2.52920000 2.51614466 0.02275669 136 1483452000 2017.01.03 14:00 2.52670000 2.52600000 2.52470000 2.53020000 2.51708327 0.02216892 184 1483453800 2017.01.03 14:30 2.52570000 2.53270000 2.52520000 2.53450000 2.51857057 0.02179447 146 1483455600 2017.01.03 15:00 2.53250000 2.52920000 2.52620000 2.53470000 2.51958290 0.02099065 425 1483457400 2017.01.03 15:30 2.52970000 2.50970000 2.50870000 2.53050000 2.51864167 0.01949615 439 1483459200 2017.01.03 16:00 2.50920000 2.50220000 2.49720000 2.51420000 2.51707580 0.01839848 372 1483461000 2017.01.03 16:30 2.50120000 2.50070000 2.49420000 2.50170000 2.51551620 0.01780305 330 1483462800 2017.01.03 17:00 2.50020000 2.49720000 2.49520000 2.50270000 2.51377180 0.01743402 302 1483464600 2017.01.03 17:30 2.49750000 2.49070000 2.48820000 2.49770000 2.51157448 0.01785734 292 1483466400 2017.01.03 18:00 2.49020000 2.48620000 2.48450000 2.49520000 2.50915787 0.01886021 279 1483468200 2017.01.03 18:30 2.48670000 2.49170000 2.48670000 2.49320000 2.50749521 0.01942665 320 1483470000 2017.01.03 19:00 2.49120000 2.48670000 2.48470000 2.49150000 2.50551472 0.02057867 144 1483471800 2017.01.03 19:30 2.48720000 2.48670000 2.48570000 2.49020000 2.50372284 0.02125157 150 1483473600 2017.01.03 20:00 2.48720000 2.48570000 2.48570000 2.48970000 2.50200638 0.02150142 144 1483475400 2017.01.03 20:30 2.48620000 2.48570000 2.48470000 2.48800000 2.50045339 0.02165746 74 1483477200 2017.01.03 21:00 2.48600000 2.48520000 2.48370000 2.48670000 2.49900069 0.02175671 72 1483479000 2017.01.03 21:30 2.48550000 2.48670000 2.48470000 2.48820000 2.49782919 0.02063639 50 1483480800 2017.01.03 22:00 2.48620000 2.48670000 2.48620000 2.48770000 2.49676927 0.01938652 16 1483482600 2017.01.03 22:30 2.48620000 2.48720000 2.48570000 2.48720000 2.49585791 0.01800993 33 1483520400 2017.01.04 09:00 2.50620000 2.50450000 2.50320000 2.50800000 2.49668097 0.01645134 148 1483522200 2017.01.04 09:30 2.50420000 2.50520000 2.50270000 2.50700000 2.49749230 0.01509301 132 1483524000 2017.01.04 10:00 2.50550000 2.50770000 2.50420000 2.51170000 2.49846446 0.01390934 141 1483525800 2017.01.04 10:30 2.50750000 2.50520000 2.50470000 2.50970000 2.49910594 0.01185987 122 1483527600 2017.01.04 11:00 2.50550000 2.50820000 2.50520000 2.51070000 2.49997204 0.01036285 122 1483529400 2017.01.04 11:30 2.50770000 2.50920000 2.50570000 2.51100000 2.50085090 0.01079296 114 1483531200 2017.01.04 12:00 2.50970000 2.51020000 2.50570000 2.51100000 2.50174129 0.01145990 98 1483533000 2017.01.04 12:30 2.51070000 2.50920000 2.50770000 2.51070000 2.50245164 0.01195895 70 1483534800 2017.01.04 13:00 2.50870000 2.50920000 2.50820000 2.51070000 2.50309434 0.01233366 81 1483536600 2017.01.04 13:30 2.50870000 2.50520000 2.50350000 2.50920000 2.50329488 0.01212840 155 1483538400 2017.01.04 14:00 2.50550000 2.50670000 2.50420000 2.50720000 2.50361918 0.01168395 92 1483540200 2017.01.04 14:30 2.50650000 2.50570000 2.50100000 2.50670000 2.50381735 0.01147002 159 1483542000 2017.01.04 15:00 2.50620000 2.53170000 2.50470000 2.53170000 2.50647284 0.01331615 378 1483543800 2017.01.04 15:30 2.53220000 2.55020000 2.53120000 2.55770000 2.51063733 0.01700314 396 1483545600 2017.01.04 16:00 2.55120000 2.55070000 2.54520000 2.55320000 2.51445283 0.01940744 386 1483547400 2017.01.04 16:30 2.55050000 2.54470000 2.53970000 2.55220000 2.51733351 0.02030593 322 1483549200 2017.01.04 17:00 2.54520000 2.54670000 2.54520000 2.55050000 2.52013032 0.02080538 269 1483551000 2017.01.04 17:30 2.54620000 2.54920000 2.54570000 2.55420000 2.52289886 0.02112083 238 1483552800 2017.01.04 18:00 2.54950000 2.55270000 2.54900000 2.55620000 2.52573706 0.02120580 244 1483554600 2017.01.04 18:30 2.55300000 2.55420000 2.55170000 2.56000000 2.52844782 0.02089060 216 1483556400 2017.01.04 19:00 2.55470000 2.55320000 2.55070000 2.55470000 2.53080517 0.02136942 97 1483558200 2017.01.04 19:30 2.55370000 2.55370000 2.55120000 2.55570000 2.53298563 0.02159407 146 1483560000 2017.01.04 20:00 2.55270000 2.55170000 2.55070000 2.55370000 2.53476795 0.02154832 87 1483561800 2017.01.04 20:30 2.55120000 2.55470000 2.55020000 2.55520000 2.53666624 0.02124538 59 1483563600 2017.01.04 21:00 2.55450000 2.55370000 2.55220000 2.55520000 2.53828850 0.02080840 114 1483565400 2017.01.04 21:30 2.55420000 2.55520000 2.55270000 2.55520000 2.53989912 0.02025730 91 1483567200 2017.01.04 22:00 2.55470000 2.55370000 2.55370000 2.55500000 2.54121349 0.01944976 24 1483569000 2017.01.04 22:30 2.55320000 2.55320000 2.55320000 2.55570000 2.54235506 0.01828109 54 1483606800 2017.01.05 09:00 2.57270000 2.57120000 2.57070000 2.57320000 2.54510220 0.01773135 160 1483608600 2017.01.05 09:30 2.57070000 2.56770000 2.56520000 2.57070000 2.54725437 0.01588634 125 1483610400 2017.01.05 10:00 2.56720000 2.56620000 2.56020000 2.56720000 2.54905872 0.01333524 241 1483612200 2017.01.05 10:30 2.56570000 2.55370000 2.55170000 2.56620000 2.54950074 0.00901467 248 1483614000 2017.01.05 11:00 2.55400000 2.55670000 2.55370000 2.55770000 2.55018639 0.00783718 176 1483615800 2017.01.05 11:30 2.55720000 2.56050000 2.55670000 2.56220000 2.55116864 0.00761079 137 1483617600 2017.01.05 12:00 2.56070000 2.55970000 2.55520000 2.56220000 2.55198115 0.00741533 111 1483619400 2017.01.05 12:30 2.56000000 2.55970000 2.55570000 2.56020000 2.55271628 0.00702926 89 1483621200 2017.01.05 13:00 2.55920000 2.55570000 2.55120000 2.55920000 2.55300044 0.00676736 111 1483623000 2017.01.05 13:30 2.55550000 2.55370000 2.55270000 2.55570000 2.55306707 0.00667575 111 1483624800 2017.01.05 14:00 2.55350000 2.55420000 2.55170000 2.55470000 2.55317496 0.00661522 79 1483626600 2017.01.05 14:30 2.55470000 2.55570000 2.55470000 2.55720000 2.55341544 0.00649262 92 1483628400 2017.01.05 15:00 2.55550000 2.54720000 2.54370000 2.55550000 2.55282350 0.00696759 348 1483630200 2017.01.05 15:30 2.54670000 2.54470000 2.54470000 2.55120000 2.55204983 0.00761597 276 1483632000 2017.01.05 16:00 2.54420000 2.54620000 2.54150000 2.54970000 2.55149270 0.00803764 301 1483633800 2017.01.05 16:30 2.54670000 2.55470000 2.54670000 2.55670000 2.55179816 0.00786400 281 1483635600 2017.01.05 17:00 2.55420000 2.54920000 2.54420000 2.55920000 2.55155072 0.00800689 357 1483637400 2017.01.05 17:30 2.54970000 2.54820000 2.54570000 2.55170000 2.55123160 0.00816612 295 1483639200 2017.01.05 18:00 2.54800000 2.53550000 2.52950000 2.54870000 2.54973335 0.00955683 333 1483641000 2017.01.05 18:30 2.53570000 2.53200000 2.52850000 2.53570000 2.54804446 0.01106509 247 1483642800 2017.01.05 19:00 2.53220000 2.53370000 2.53170000 2.53570000 2.54667832 0.01085784 83 1483644600 2017.01.05 19:30 2.53420000 2.53520000 2.53270000 2.53800000 2.54558515 0.01054061 103 1483646400 2017.01.05 20:00 2.53500000 2.53520000 2.53420000 2.53670000 2.54459609 0.01010599 84 1483648200 2017.01.05 20:30 2.53470000 2.53170000 2.53050000 2.53470000 2.54336789 0.01071776 74 1483650000 2017.01.05 21:00 2.53220000 2.53420000 2.53170000 2.53620000 2.54249476 0.01077714 92 1483651800 2017.01.05 21:30 2.53400000 2.53320000 2.53220000 2.53450000 2.54160954 0.01046139 40 1483653600 2017.01.05 22:00 2.53270000 2.53370000 2.53270000 2.53470000 2.54085625 0.00999461 38 1483655400 2017.01.05 22:30 2.53400000 2.53250000 2.53170000 2.53420000 2.54006042 0.00941235 40 1483693200 2017.01.06 09:00 2.53170000 2.53020000 2.52700000 2.53220000 2.53912133 0.00916269 146 1483695000 2017.01.06 09:30 2.52970000 2.52870000 2.52670000 2.53020000 2.53812882 0.00900448 188 1483696800 2017.01.06 10:00 2.52820000 2.52400000 2.52270000 2.52820000 2.53678322 0.00896541 143 1483698600 2017.01.06 10:30 2.52420000 2.52620000 2.52320000 2.52720000 2.53577530 0.00831604 97 1483700400 2017.01.06 11:00 2.52650000 2.52470000 2.52170000 2.52770000 2.53472051 0.00834779 112 1483702200 2017.01.06 11:30 2.52520000 2.52320000 2.51970000 2.52570000 2.53362331 0.00850314 200 1483704000 2017.01.06 12:00 2.52370000 2.52520000 2.52370000 2.52720000 2.53282109 0.00827553 75 1483705800 2017.01.06 12:30 2.52470000 2.53120000 2.52420000 2.53270000 2.53266670 0.00667612 123 1483707600 2017.01.06 13:00 2.53100000 2.52920000 2.52870000 2.53320000 2.53233654 0.00554677 90 1483709400 2017.01.06 13:30 2.52970000 2.52720000 2.52650000 2.53120000 2.53184735 0.00421716 66 1483711200 2017.01.06 14:00 2.52770000 2.52720000 2.52620000 2.53020000 2.53140474 0.00408498 43 1483713000 2017.01.06 14:30 2.52770000 2.52520000 2.52320000 2.52820000 2.53081381 0.00409718 160 1483714800 2017.01.06 15:00 2.52620000 2.52120000 2.52070000 2.53470000 2.52989821 0.00429257 377 1483716600 2017.01.06 15:30 2.52250000 2.51820000 2.51250000 2.52520000 2.52878410 0.00459441 462 1483718400 2017.01.06 16:00 2.51920000 2.51370000 2.51350000 2.52020000 2.52734752 0.00523936 335 1483720200 2017.01.06 16:30 2.51400000 2.52220000 2.51000000 2.52320000 2.52685728 0.00522416 399 1483722000 2017.01.06 17:00 2.52270000 2.51720000 2.51500000 2.52770000 2.52593754 0.00529014 272 1483723800 2017.01.06 17:30 2.51750000 2.52100000 2.51670000 2.52320000 2.52546730 0.00509863 179 1483725600 2017.01.06 18:00 2.52070000 2.53070000 2.52020000 2.53220000 2.52596565 0.00497445 229 1483727400 2017.01.06 18:30 2.53120000 2.53620000 2.53100000 2.53720000 2.52694035 0.00551602 218 1483729200 2017.01.06 19:00 2.53570000 2.54320000 2.53520000 2.54320000 2.52848889 0.00700754 110 1483731000 2017.01.06 19:30 2.54270000 2.54270000 2.53920000 2.54520000 2.52984233 0.00815296 125 1483732800 2017.01.06 20:00 2.54320000 2.54120000 2.53870000 2.54370000 2.53092401 0.00882029 89 1483734600 2017.01.06 20:30 2.54170000 2.53620000 2.53520000 2.54170000 2.53142648 0.00902360 111 1483736400 2017.01.06 21:00 2.53670000 2.53620000 2.53620000 2.54120000 2.53188110 0.00912399 89 1483738200 2017.01.06 21:30 2.53670000 2.53670000 2.53670000 2.53820000 2.53234005 0.00913306 32 1483740000 2017.01.06 22:00 2.53620000 2.53620000 2.53620000 2.53720000 2.53270766 0.00915035 13 1483741800 2017.01.06 22:30 2.53650000 2.53570000 2.53570000 2.53750000 2.53299265 0.00926091 32 1483952400 2017.01.09 09:00 2.54520000 2.54570000 2.54370000 2.54720000 2.53420287 0.01000785 75 1483954200 2017.01.09 09:30 2.54520000 2.53800000 2.53770000 2.54670000 2.53456450 0.01003529 167 1483956000 2017.01.09 10:00 2.53770000 2.54120000 2.53170000 2.54270000 2.53519645 0.01019440 174 1483957800 2017.01.09 10:30 2.54170000 2.54520000 2.54070000 2.54620000 2.53614917 0.01044793 175 1483959600 2017.01.09 11:00 2.54500000 2.53520000 2.53520000 2.54500000 2.53605878 0.00987841 166 1483961400 2017.01.09 11:30 2.53400000 2.53620000 2.53220000 2.53720000 2.53607223 0.00903762 137 1483963200 2017.01.09 12:00 2.53570000 2.53470000 2.53000000 2.53620000 2.53594154 0.00752564 133 1483965000 2017.01.09 12:30 2.53420000 2.53120000 2.53120000 2.53570000 2.53548996 0.00697149 113 1483966800 2017.01.09 13:00 2.53070000 2.52820000 2.52550000 2.53070000 2.53479568 0.00604387 173 1483968600 2017.01.09 13:30 2.52870000 2.52970000 2.52520000 2.52970000 2.53431038 0.00554078 131 1483970400 2017.01.09 14:00 2.53020000 2.52850000 2.52770000 2.53070000 2.53375701 0.00590883 74 1483972200 2017.01.09 14:30 2.52820000 2.52920000 2.52720000 2.53070000 2.53332301 0.00618638 96 1483974000 2017.01.09 15:00 2.53020000 2.52470000 2.52070000 2.53320000 2.53250177 0.00644786 407 1483975800 2017.01.09 15:30 2.52550000 2.51970000 2.51720000 2.52570000 2.53128255 0.00713297 229 1483977600 2017.01.09 16:00 2.51920000 2.52870000 2.51820000 2.52970000 2.53103660 0.00690079 277 1483979400 2017.01.09 16:30 2.52900000 2.52620000 2.52120000 2.53070000 2.53057597 0.00705730 347 1483981200 2017.01.09 17:00 2.52670000 2.52470000 2.52350000 2.53070000 2.53001635 0.00726157 274 1483983000 2017.01.09 17:30 2.52520000 2.53270000 2.52520000 2.53320000 2.53027194 0.00704356 239 1483984800 2017.01.09 18:00 2.53300000 2.53920000 2.52520000 2.54370000 2.53112223 0.00695579 314 1483986600 2017.01.09 18:30 2.53870000 2.53820000 2.53720000 2.54250000 2.53179630 0.00692519 276 1483988400 2017.01.09 19:00 2.53800000 2.53570000 2.53420000 2.53870000 2.53216808 0.00622715 119 1483990200 2017.01.09 19:30 2.53600000 2.53620000 2.53120000 2.53670000 2.53255207 0.00616139 149 1483992000 2017.01.09 20:00 2.53650000 2.53670000 2.53470000 2.54070000 2.53294712 0.00597028 121 1483993800 2017.01.09 20:30 2.53620000 2.53470000 2.53300000 2.53720000 2.53311406 0.00536631 78 1483995600 2017.01.09 21:00 2.53450000 2.53270000 2.53170000 2.53470000 2.53307462 0.00533422 47 1483997400 2017.01.09 21:30 2.53250000 2.53120000 2.52970000 2.53370000 2.53289609 0.00524235 45 1483999200 2017.01.09 22:00 2.53070000 2.53020000 2.52820000 2.53170000 2.53263932 0.00517026 57 1484001000 2017.01.09 22:30 2.53050000 2.52870000 2.52820000 2.53050000 2.53226414 0.00511439 15 1484038800 2017.01.10 09:00 2.56020000 2.55920000 2.55670000 2.56170000 2.53482946 0.00823407 88 1484040600 2017.01.10 09:30 2.55970000 2.56770000 2.55720000 2.56770000 2.53795999 0.01157578 226 1484042400 2017.01.10 10:00 2.56720000 2.56450000 2.56120000 2.57150000 2.54048761 0.01344759 213 1484044200 2017.01.10 10:30 2.56420000 2.56120000 2.55970000 2.56770000 2.54246022 0.01452732 136 1484046000 2017.01.10 11:00 2.56150000 2.56570000 2.56120000 2.56770000 2.54467353 0.01547377 150 1484047800 2017.01.10 11:30 2.56620000 2.56470000 2.56470000 2.56770000 2.54658081 0.01556829 118 1484049600 2017.01.10 12:00 2.56520000 2.56770000 2.56370000 2.56770000 2.54859217 0.01623442 98 1484051400 2017.01.10 12:30 2.56750000 2.56570000 2.56450000 2.56770000 2.55022148 0.01626841 136 1484053200 2017.01.10 13:00 2.56620000 2.56520000 2.56470000 2.56770000 2.55164801 0.01587446 79 1484055000 2017.01.10 13:30 2.56550000 2.56570000 2.56220000 2.56870000 2.55298629 0.01585413 127 1484056800 2017.01.10 14:00 2.56620000 2.56820000 2.56520000 2.56970000 2.55443522 0.01616501 142 1484058600 2017.01.10 14:30 2.56870000 2.58000000 2.56770000 2.58120000 2.55686996 0.01712698 196 1484060400 2017.01.10 15:00 2.58020000 2.59850000 2.57850000 2.60400000 2.56083472 0.01945382 507 1484062200 2017.01.10 15:30 2.59820000 2.60270000 2.59620000 2.60370000 2.56482189 0.02149244 272 1484064000 2017.01.10 16:00 2.60420000 2.61470000 2.60420000 2.61970000 2.56957219 0.02413340 392 1484065800 2017.01.10 16:30 2.61500000 2.61770000 2.61220000 2.62020000 2.57415579 0.02601089 377 1484067600 2017.01.10 17:00 2.61820000 2.61220000 2.60770000 2.61920000 2.57777905 0.02636041 316 1484069400 2017.01.10 17:30 2.61270000 2.61520000 2.60870000 2.61520000 2.58134295 0.02614247 217 1484071200 2017.01.10 18:00 2.61570000 2.61270000 2.59920000 2.62200000 2.58432933 0.02488732 349 1484073000 2017.01.10 18:30 2.61220000 2.61170000 2.61170000 2.62220000 2.58693606 0.02259165 345 1484074800 2017.01.10 19:00 2.61220000 2.61150000 2.60970000 2.61420000 2.58927549 0.02255775 175 1484076600 2017.01.10 19:30 2.61120000 2.61120000 2.60720000 2.61170000 2.59136354 0.02271147 129 1484078400 2017.01.10 20:00 2.61170000 2.61170000 2.60970000 2.61420000 2.59330034 0.02246800 150 1484080200 2017.01.10 20:30 2.61120000 2.60920000 2.60820000 2.61220000 2.59481460 0.02161781 100 1484082000 2017.01.10 21:00 2.60900000 2.60870000 2.60570000 2.60970000 2.59613701 0.02082967 119 1484083800 2017.01.10 21:30 2.60850000 2.60970000 2.60850000 2.61170000 2.59742873 0.01976176 66 1484085600 2017.01.10 22:00 2.61000000 2.61020000 2.60920000 2.61070000 2.59864504 0.01869292 15 1484087400 2017.01.10 22:30 2.60970000 2.60920000 2.60920000 2.61020000 2.59965027 0.01715806 13 1484125200 2017.01.11 09:00 2.62500000 2.61670000 2.61620000 2.62620000 2.60127406 0.01533877 173 1484127000 2017.01.11 09:30 2.61650000 2.61220000 2.61170000 2.61770000 2.60231462 0.01291246 98 1484128800 2017.01.11 10:00 2.61200000 2.61120000 2.60650000 2.61320000 2.60316085 0.01006510 233 1484130600 2017.01.11 10:30 2.61170000 2.61270000 2.60770000 2.61520000 2.60406934 0.00810264 221 1484132400 2017.01.11 11:00 2.61220000 2.61350000 2.60770000 2.61370000 2.60496750 0.00745617 187 1484134200 2017.01.11 11:30 2.61320000 2.60970000 2.60820000 2.61470000 2.60541821 0.00708865 129 1484136000 2017.01.11 12:00 2.60920000 2.61120000 2.60770000 2.61220000 2.60596886 0.00638531 61 1484137800 2017.01.11 12:30 2.61170000 2.61120000 2.61070000 2.61270000 2.60646706 0.00546962 66 1484139600 2017.01.11 13:00 2.61070000 2.60520000 2.60470000 2.61120000 2.60634639 0.00543302 93 1484141400 2017.01.11 13:30 2.60570000 2.60520000 2.60320000 2.60670000 2.60623721 0.00516074 96 1484143200 2017.01.11 14:00 2.60470000 2.60650000 2.60070000 2.60770000 2.60626224 0.00493352 102 1484145000 2017.01.11 14:30 2.60670000 2.60470000 2.60320000 2.60720000 2.60611345 0.00491308 101 1484146800 2017.01.11 15:00 2.60600000 2.60220000 2.60020000 2.61200000 2.60574074 0.00511810 396 1484148600 2017.01.11 15:30 2.60170000 2.60670000 2.60100000 2.60770000 2.60583210 0.00490858 300 1484150400 2017.01.11 16:00 2.60720000 2.61220000 2.60570000 2.61300000 2.60643857 0.00452042 322 1484152200 2017.01.11 16:30 2.61270000 2.61020000 2.60720000 2.61820000 2.60679680 0.00432753 436 1484154000 2017.01.11 17:00 2.61070000 2.60670000 2.60170000 2.61420000 2.60678758 0.00431209 302 1484155800 2017.01.11 17:30 2.60520000 2.61370000 2.60320000 2.61720000 2.60744591 0.00416518 377 1484157600 2017.01.11 18:00 2.61320000 2.60920000 2.60470000 2.61470000 2.60761296 0.00405750 333 1484159400 2017.01.11 18:30 2.60950000 2.59720000 2.59470000 2.61070000 2.60662125 0.00503041 426 1484161200 2017.01.11 19:00 2.59770000 2.59770000 2.59720000 2.60420000 2.60577161 0.00521476 292 1484163000 2017.01.11 19:30 2.59800000 2.60720000 2.59670000 2.60920000 2.60590765 0.00497212 216 1484164800 2017.01.11 20:00 2.60670000 2.60220000 2.60220000 2.60770000 2.60555454 0.00500850 273 1484166600 2017.01.11 20:30 2.60300000 2.60070000 2.59870000 2.60370000 2.60509220 0.00499418 235 1484168400 2017.01.11 21:00 2.60120000 2.59870000 2.59720000 2.60270000 2.60448342 0.00498224 215 1484170200 2017.01.11 21:30 2.59900000 2.60050000 2.59900000 2.60050000 2.60410405 0.00501364 107 1484172000 2017.01.11 22:00 2.60020000 2.59970000 2.59950000 2.60120000 2.60368461 0.00494121 49 1484173800 2017.01.11 22:30 2.60020000 2.59900000 2.59820000 2.60020000 2.60323846 0.00483841 71 1484211600 2017.01.12 09:00 2.61200000 2.61300000 2.60820000 2.61570000 2.60416813 0.00511892 203 1484213400 2017.01.12 09:30 2.61320000 2.61270000 2.60970000 2.61670000 2.60498069 0.00538899 297 1484215200 2017.01.12 10:00 2.61370000 2.62850000 2.61020000 2.63050000 2.60722062 0.00751198 387 1484217000 2017.01.12 10:30 2.62820000 2.64470000 2.62820000 2.65420000 2.61079009 0.01151350 482 1484218800 2017.01.12 11:00 2.64500000 2.64000000 2.63570000 2.64620000 2.61357198 0.01354725 303 1484220600 2017.01.12 11:30 2.64050000 2.65320000 2.63920000 2.65450000 2.61734608 0.01682716 326 1484222400 2017.01.12 12:00 2.65370000 2.64320000 2.64170000 2.65420000 2.61980836 0.01839249 235 1484224200 2017.01.12 12:30 2.64270000 2.61620000 2.60300000 2.64320000 2.61946471 0.01818192 500 1484226000 2017.01.12 13:00 2.61550000 2.62600000 2.60970000 2.62750000 2.62008711 0.01817445 370 1484227800 2017.01.12 13:30 2.62570000 2.62370000 2.62020000 2.62620000 2.62043120 0.01822320 127 1484229600 2017.01.12 14:00 2.62420000 2.62800000 2.61870000 2.63270000 2.62115204 0.01829421 211 1484231400 2017.01.12 14:30 2.62820000 2.62720000 2.62270000 2.63070000 2.62172803 0.01765400 265 1484233200 2017.01.12 15:00 2.62820000 2.64420000 2.62820000 2.64600000 2.62386822 0.01783767 641 1484235000 2017.01.12 15:30 2.64450000 2.64870000 2.63600000 2.65170000 2.62623315 0.01863230 468 1484236800 2017.01.12 16:00 2.64950000 2.65250000 2.64370000 2.65620000 2.62873476 0.01910780 527 1484238600 2017.01.12 16:30 2.65220000 2.66220000 2.65020000 2.66500000 2.63192192 0.01990082 521 1484240400 2017.01.12 17:00 2.66270000 2.66070000 2.65270000 2.66570000 2.63466269 0.01984347 519 1484242200 2017.01.12 17:30 2.66100000 2.65150000 2.64870000 2.66120000 2.63626625 0.01884405 432 1484244000 2017.01.12 18:00 2.65070000 2.65920000 2.64920000 2.65920000 2.63845041 0.01781376 350 1484245800 2017.01.12 18:30 2.65870000 2.65270000 2.65020000 2.65970000 2.63980752 0.01577709 350 1484247600 2017.01.12 19:00 2.65320000 2.65770000 2.65320000 2.66070000 2.64151156 0.01502165 182 1484249400 2017.01.12 19:30 2.65800000 2.66820000 2.65450000 2.67100000 2.64405332 0.01454163 227 1484251200 2017.01.12 20:00 2.66770000 2.66770000 2.66720000 2.67320000 2.64630538 0.01489754 221 1484253000 2017.01.12 20:30 2.66750000 2.67020000 2.66720000 2.67070000 2.64858106 0.01579286 95 1484254800 2017.01.12 21:00 2.67070000 2.67220000 2.66820000 2.67220000 2.65083048 0.01660213 118 1484256600 2017.01.12 21:30 2.67170000 2.66920000 2.66820000 2.67220000 2.65257996 0.01726206 65 1484258400 2017.01.12 22:00 2.66970000 2.66820000 2.66820000 2.67020000 2.65406758 0.01765701 50 1484260200 2017.01.12 22:30 2.66800000 2.66720000 2.66620000 2.66820000 2.65531829 0.01583600 40 1484298000 2017.01.13 09:00 2.65220000 2.64870000 2.64870000 2.65650000 2.65468798 0.01449071 223 1484299800 2017.01.13 09:30 2.64900000 2.65370000 2.64870000 2.66250000 2.65459388 0.01274228 268 1484301600 2017.01.13 10:00 2.65350000 2.64670000 2.64550000 2.65420000 2.65384209 0.01161677 285 1484303400 2017.01.13 10:30 2.64620000 2.64720000 2.64500000 2.65020000 2.65320951 0.01038603 181 1484305200 2017.01.13 11:00 2.64770000 2.65020000 2.64600000 2.65150000 2.65292289 0.01036874 161 1484307000 2017.01.13 11:30 2.64970000 2.65170000 2.64920000 2.65350000 2.65280642 0.01039687 128 1484308800 2017.01.13 12:00 2.65150000 2.65470000 2.64720000 2.65470000 2.65298676 0.01029911 86 1484310600 2017.01.13 12:30 2.65520000 2.64870000 2.64870000 2.65520000 2.65257850 0.01035682 86 1484312400 2017.01.13 13:00 2.64920000 2.64870000 2.64470000 2.65020000 2.65220912 0.01042348 140 1484314200 2017.01.13 13:30 2.64900000 2.64420000 2.64320000 2.64900000 2.65144634 0.01096611 123 1484316000 2017.01.13 14:00 2.64450000 2.64870000 2.64420000 2.65220000 2.65118479 0.01097765 184 1484317800 2017.01.13 14:30 2.64920000 2.64820000 2.64620000 2.65170000 2.65090052 0.01113549 161 1484319600 2017.01.13 15:00 2.64870000 2.64670000 2.64220000 2.65670000 2.65050047 0.01126276 443 1484321400 2017.01.13 15:30 2.64770000 2.65050000 2.64200000 2.65120000 2.65050043 0.01054450 340 1484323200 2017.01.13 16:00 2.65020000 2.65120000 2.64520000 2.65170000 2.65056705 0.00979349 329 1484325000 2017.01.13 16:30 2.65100000 2.66220000 2.65070000 2.66320000 2.65167495 0.00878407 452 1484326800 2017.01.13 17:00 2.66170000 2.67220000 2.65950000 2.67370000 2.65362972 0.00849268 467 1484328600 2017.01.13 17:30 2.67170000 2.68120000 2.66870000 2.68870000 2.65625546 0.01000621 470 1484330400 2017.01.13 18:00 2.68170000 2.68220000 2.67270000 2.68220000 2.65872637 0.01173755 282 1484332200 2017.01.13 18:30 2.68320000 2.68220000 2.67920000 2.68720000 2.66096195 0.01337771 354 1484334000 2017.01.13 19:00 2.68300000 2.68370000 2.68020000 2.68570000 2.66312748 0.01469491 167 1484335800 2017.01.13 19:30 2.68420000 2.68720000 2.68270000 2.68820000 2.66542010 0.01620955 174 1484337600 2017.01.13 20:00 2.68700000 2.68820000 2.68620000 2.68920000 2.66758962 0.01711529 119 1484339400 2017.01.13 20:30 2.68870000 2.68770000 2.68670000 2.69050000 2.66950489 0.01765344 109 1484341200 2017.01.13 21:00 2.68720000 2.68570000 2.68470000 2.68720000 2.67104728 0.01793057 41 1484343000 2017.01.13 21:30 2.68720000 2.68770000 2.68620000 2.68870000 2.67263326 0.01821325 72 1484344800 2017.01.13 22:00 2.68750000 2.68850000 2.68670000 2.69070000 2.67414437 0.01849754 76 1484346600 2017.01.13 22:30 2.68870000 2.69170000 2.68820000 2.69170000 2.67581634 0.01840496 99 1484557200 2017.01.16 09:00 2.67970000 2.68420000 2.67720000 2.68520000 2.67661478 0.01763797 128 1484559000 2017.01.16 09:30 2.68450000 2.69120000 2.68070000 2.69170000 2.67800385 0.01659702 188 1484560800 2017.01.16 10:00 2.68920000 2.68300000 2.67870000 2.68970000 2.67847967 0.01533539 284 1484562600 2017.01.16 10:30 2.68320000 2.67770000 2.67620000 2.68320000 2.67840542 0.01375980 153 1484564400 2017.01.16 11:00 2.67820000 2.68270000 2.67770000 2.68320000 2.67881443 0.01178214 121 1484566200 2017.01.16 11:30 2.68320000 2.68570000 2.68270000 2.68720000 2.67947020 0.00987987 137 1484568000 2017.01.16 12:00 2.68620000 2.68420000 2.68120000 2.68620000 2.67992065 0.00744198 125 1484569800 2017.01.16 12:30 2.68370000 2.67970000 2.67970000 2.68570000 2.67989964 0.00631429 146 1484571600 2017.01.16 13:00 2.67950000 2.68220000 2.67820000 2.68370000 2.68011872 0.00592100 155 1484573400 2017.01.16 13:30 2.68170000 2.68020000 2.67820000 2.68200000 2.68012646 0.00590999 135 1484575200 2017.01.16 14:00 2.68070000 2.67300000 2.67270000 2.68120000 2.67944775 0.00658828 144 1484577000 2017.01.16 14:30 2.67320000 2.67570000 2.67100000 2.68020000 2.67909082 0.00686312 207 1484578800 2017.01.16 15:00 2.67470000 2.67870000 2.67120000 2.67970000 2.67905360 0.00681144 515 1484580600 2017.01.16 15:30 2.67920000 2.67120000 2.66970000 2.68320000 2.67830564 0.00724860 326 1484582400 2017.01.16 16:00 2.67070000 2.66670000 2.66320000 2.67370000 2.67720034 0.00796761 457 1484584200 2017.01.16 16:30 2.66620000 2.66820000 2.66600000 2.67420000 2.67634317 0.00831202 367 1484586000 2017.01.16 17:00 2.66850000 2.67670000 2.66720000 2.67920000 2.67637715 0.00802751 244 1484587800 2017.01.16 17:30 2.67700000 2.67320000 2.66970000 2.67700000 2.67607456 0.00778780 231 1484589600 2017.01.16 18:00 2.67270000 2.66970000 2.66700000 2.67570000 2.67546746 0.00765608 204 1484591400 2017.01.16 18:30 2.67020000 2.66520000 2.66370000 2.67070000 2.67448961 0.00745352 284 1484593200 2017.01.16 19:00 2.66550000 2.65520000 2.65500000 2.66750000 2.67265250 0.00885368 146 1484595000 2017.01.16 19:30 2.65500000 2.65650000 2.65120000 2.65800000 2.67111417 0.00903191 173 1484596800 2017.01.16 20:00 2.65620000 2.65620000 2.65570000 2.65700000 2.66969377 0.00963376 18 1484643600 2017.01.17 09:00 2.62670000 2.62720000 2.62470000 2.62920000 2.66564675 0.01421357 156 1484645400 2017.01.17 09:30 2.62770000 2.63020000 2.62770000 2.63220000 2.66227087 0.01661650 157 1484647200 2017.01.17 10:00 2.63050000 2.62970000 2.62170000 2.63470000 2.65916888 0.01811449 254 1484649000 2017.01.17 10:30 2.62920000 2.62300000 2.62020000 2.63220000 2.65572422 0.01982512 178 1484650800 2017.01.17 11:00 2.62270000 2.62520000 2.62070000 2.62750000 2.65281715 0.02096450 143 1484652600 2017.01.17 11:30 2.62550000 2.63320000 2.62550000 2.63500000 2.65094885 0.02082671 196 1484654400 2017.01.17 12:00 2.63370000 2.62620000 2.62570000 2.63420000 2.64859182 0.02101777 109 1484656200 2017.01.17 12:30 2.62570000 2.62970000 2.62420000 2.63100000 2.64679260 0.02109202 87 1484658000 2017.01.17 13:00 2.62950000 2.63670000 2.62770000 2.63770000 2.64583140 0.02037498 137 1484659800 2017.01.17 13:30 2.63620000 2.63870000 2.63620000 2.64420000 2.64515222 0.01915665 198 1484661600 2017.01.17 14:00 2.63820000 2.63620000 2.63570000 2.64020000 2.64429963 0.01842660 134 1484663400 2017.01.17 14:30 2.63670000 2.63520000 2.62820000 2.63670000 2.64343300 0.01788494 184 1484665200 2017.01.17 15:00 2.63550000 2.64170000 2.63000000 2.64770000 2.64326795 0.01700964 531 1484667000 2017.01.17 15:30 2.64270000 2.63750000 2.63700000 2.64470000 2.64271862 0.01527311 414 1484668800 2017.01.17 16:00 2.63720000 2.64170000 2.62720000 2.64220000 2.64262161 0.01364904 409 1484670600 2017.01.17 16:30 2.64200000 2.65270000 2.63970000 2.65270000 2.64358146 0.01275885 483 1484672400 2017.01.17 17:00 2.65320000 2.64920000 2.64620000 2.65420000 2.64411655 0.01213081 352 1484674200 2017.01.17 17:30 2.64870000 2.64420000 2.63970000 2.64920000 2.64412450 0.01187937 316 1484676000 2017.01.17 18:00 2.64370000 2.60770000 2.60270000 2.64620000 2.64065550 0.01221702 514 1484677800 2017.01.17 18:30 2.60720000 2.61550000 2.60500000 2.61770000 2.63825974 0.01175617 347 1484679600 2017.01.17 19:00 2.61570000 2.61770000 2.61470000 2.61950000 2.63630167 0.01161365 170 1484681400 2017.01.17 19:30 2.61820000 2.62170000 2.61770000 2.62320000 2.63491103 0.01158095 162 1484683200 2017.01.17 20:00 2.62220000 2.62470000 2.62070000 2.62470000 2.63393855 0.01153699 61 1484685000 2017.01.17 20:30 2.62520000 2.62270000 2.61820000 2.62520000 2.63286822 0.01141172 92 1484686800 2017.01.17 21:00 2.62220000 2.61950000 2.61900000 2.62520000 2.63159505 0.01160453 115 1484688600 2017.01.17 21:30 2.61970000 2.61970000 2.61920000 2.62170000 2.63046219 0.01189208 43 1484690400 2017.01.17 22:00 2.61950000 2.62020000 2.61820000 2.62070000 2.62948484 0.01212813 43 1484692200 2017.01.17 22:30 2.62120000 2.61420000 2.61250000 2.62170000 2.62802914 0.01272835 95 1484730000 2017.01.18 09:00 2.62250000 2.62320000 2.61970000 2.62420000 2.62756922 0.01267681 97 1484731800 2017.01.18 09:30 2.62300000 2.61470000 2.61270000 2.62470000 2.62634358 0.01285821 106 1484733600 2017.01.18 10:00 2.61450000 2.62320000 2.61420000 2.62350000 2.62604419 0.01271454 186 1484735400 2017.01.18 10:30 2.62370000 2.62400000 2.62220000 2.62770000 2.62584951 0.01256994 211 1484737200 2017.01.18 11:00 2.62420000 2.62020000 2.61770000 2.62420000 2.62531146 0.01213164 135 1484739000 2017.01.18 11:30 2.61970000 2.62150000 2.61770000 2.62420000 2.62494846 0.01184548 134 1484740800 2017.01.18 12:00 2.62120000 2.61800000 2.61420000 2.62120000 2.62428671 0.01129236 153 1484742600 2017.01.18 12:30 2.61770000 2.61370000 2.61020000 2.61820000 2.62327845 0.00941845 118 1484744400 2017.01.18 13:00 2.61320000 2.61320000 2.60970000 2.61370000 2.62231860 0.00740063 123 1484746200 2017.01.18 13:30 2.61170000 2.61170000 2.61120000 2.61370000 2.62130730 0.00542799 44 1484748000 2017.01.18 14:00 2.61120000 2.60670000 2.60670000 2.61170000 2.61991613 0.00494387 94 1484749800 2017.01.18 14:30 2.60770000 2.61300000 2.60770000 2.61620000 2.61925745 0.00489883 144 1484751600 2017.01.18 15:00 2.61270000 2.61520000 2.60770000 2.61770000 2.61887103 0.00489046 342 1484753400 2017.01.18 15:30 2.61500000 2.60920000 2.60870000 2.61770000 2.61794998 0.00513590 279 1484755200 2017.01.18 16:00 2.60870000 2.61320000 2.60470000 2.61570000 2.61749760 0.00494337 336 1484757000 2017.01.18 16:30 2.61420000 2.61420000 2.61070000 2.62320000 2.61718354 0.00480128 409 1484758800 2017.01.18 17:00 2.61370000 2.62220000 2.61350000 2.62820000 2.61766130 0.00498661 341 1484760600 2017.01.18 17:30 2.62170000 2.61270000 2.60870000 2.62320000 2.61718879 0.00497403 272 1484762400 2017.01.18 18:00 2.61300000 2.61550000 2.61070000 2.61920000 2.61702796 0.00490567 320 1484764200 2017.01.18 18:30 2.61570000 2.61650000 2.61350000 2.62020000 2.61697767 0.00485673 348 1484766000 2017.01.18 19:00 2.61570000 2.61170000 2.60970000 2.61570000 2.61647504 0.00467193 215 1484767800 2017.01.18 19:30 2.61120000 2.61370000 2.60970000 2.61470000 2.61621075 0.00464655 138 1484769600 2017.01.18 20:00 2.61320000 2.61220000 2.61020000 2.61370000 2.61582877 0.00437130 76 1484771400 2017.01.18 20:30 2.61270000 2.61300000 2.61270000 2.61470000 2.61555937 0.00393113 35 1484773200 2017.01.18 21:00 2.61270000 2.61370000 2.61020000 2.61370000 2.61538228 0.00374742 92 1484775000 2017.01.18 21:30 2.61320000 2.61250000 2.61170000 2.61320000 2.61510778 0.00341739 41 1484776800 2017.01.18 22:00 2.61220000 2.61120000 2.60970000 2.61270000 2.61473561 0.00328322 103 1484778600 2017.01.18 22:30 2.61100000 2.61270000 2.61020000 2.61300000 2.61454174 0.00322107 104 1484816400 2017.01.19 09:00 2.62170000 2.62120000 2.62020000 2.62270000 2.61517586 0.00375478 54 1484818200 2017.01.19 09:30 2.62170000 2.61920000 2.61870000 2.62270000 2.61555911 0.00392062 69 1484820000 2017.01.19 10:00 2.61970000 2.62000000 2.61320000 2.62220000 2.61598206 0.00365917 193 1484821800 2017.01.19 10:30 2.61970000 2.61920000 2.61820000 2.62120000 2.61628853 0.00376685 88 1484823600 2017.01.19 11:00 2.61970000 2.62070000 2.61520000 2.62370000 2.61670867 0.00402158 192 1484825400 2017.01.19 11:30 2.62050000 2.61620000 2.61500000 2.62200000 2.61666022 0.00364137 121 1484827200 2017.01.19 12:00 2.61570000 2.61570000 2.61370000 2.61800000 2.61656877 0.00354115 145 1484829000 2017.01.19 12:30 2.61550000 2.59270000 2.58300000 2.61550000 2.61429556 0.00608896 385 1484830800 2017.01.19 13:00 2.59250000 2.60020000 2.59020000 2.60020000 2.61295312 0.00660446 204 1484832600 2017.01.19 13:30 2.60000000 2.59770000 2.59570000 2.60020000 2.61150044 0.00753932 143 1484834400 2017.01.19 14:00 2.59920000 2.60120000 2.59570000 2.60270000 2.61051945 0.00796283 105 1484836200 2017.01.19 14:30 2.60170000 2.60670000 2.60070000 2.60820000 2.61015569 0.00795263 132 1484838000 2017.01.19 15:00 2.60770000 2.60270000 2.60020000 2.61570000 2.60944563 0.00823275 407 1484839800 2017.01.19 15:30 2.60250000 2.61220000 2.60120000 2.61400000 2.60970795 0.00815366 310 1484841600 2017.01.19 16:00 2.61150000 2.61970000 2.60700000 2.61970000 2.61065957 0.00829523 305 1484843400 2017.01.19 16:30 2.62020000 2.61070000 2.60670000 2.62020000 2.61066342 0.00827841 307 1484845200 2017.01.19 17:00 2.61120000 2.60170000 2.60170000 2.61120000 2.60980976 0.00853744 235 1484847000 2017.01.19 17:30 2.60120000 2.60170000 2.59350000 2.60320000 2.60903740 0.00877267 299 1484848800 2017.01.19 18:00 2.60120000 2.61070000 2.60120000 2.61270000 2.60919575 0.00874871 245 1484850600 2017.01.19 18:30 2.61120000 2.60670000 2.60600000 2.61170000 2.60895806 0.00875216 206 1484852400 2017.01.19 19:00 2.60620000 2.60370000 2.60220000 2.60820000 2.60845729 0.00841113 96 1484854200 2017.01.19 19:30 2.60400000 2.60720000 2.60370000 2.60870000 2.60833755 0.00806524 121 1484856000 2017.01.19 20:00 2.60670000 2.60420000 2.60370000 2.60670000 2.60794350 0.00765883 91 1484857800 2017.01.19 20:30 2.60470000 2.60670000 2.60420000 2.60670000 2.60782507 0.00722345 65 1484859600 2017.01.19 21:00 2.60620000 2.60450000 2.60170000 2.60670000 2.60750839 0.00659363 58 1484861400 2017.01.19 21:30 2.60420000 2.60620000 2.60420000 2.60720000 2.60738379 0.00627170 32 1484863200 2017.01.19 22:00 2.60600000 2.60670000 2.60570000 2.60820000 2.60731866 0.00596809 51 1484865000 2017.01.19 22:30 2.60700000 2.60770000 2.60570000 2.60770000 2.60735498 0.00500416 17 1484902800 2017.01.20 09:00 2.59020000 2.59570000 2.58970000 2.59620000 2.60624498 0.00518316 107 1484904600 2017.01.20 09:30 2.59620000 2.59370000 2.59170000 2.59720000 2.60505022 0.00554674 95 1484906400 2017.01.20 10:00 2.59470000 2.59620000 2.58620000 2.59970000 2.60420734 0.00591726 262 1484908200 2017.01.20 10:30 2.59600000 2.59870000 2.59270000 2.59870000 2.60368283 0.00609793 106 1484910000 2017.01.20 11:00 2.59920000 2.59770000 2.59670000 2.60470000 2.60311304 0.00634926 192 1484911800 2017.01.20 11:30 2.59750000 2.59700000 2.59570000 2.60220000 2.60253085 0.00626545 157 1484913600 2017.01.20 12:00 2.59720000 2.59470000 2.58820000 2.59820000 2.60178505 0.00531505 213 1484915400 2017.01.20 12:30 2.59500000 2.60270000 2.59400000 2.60320000 2.60187219 0.00492466 171 1484917200 2017.01.20 13:00 2.60220000 2.60220000 2.60000000 2.60370000 2.60190341 0.00492288 137 1484919000 2017.01.20 13:30 2.60250000 2.60020000 2.59920000 2.60270000 2.60174118 0.00494830 46 1484920800 2017.01.20 14:00 2.60120000 2.60200000 2.59720000 2.60220000 2.60176583 0.00452523 119 1484922600 2017.01.20 14:30 2.60170000 2.60270000 2.60170000 2.60620000 2.60185480 0.00439951 91 1484924400 2017.01.20 15:00 2.60170000 2.59770000 2.59150000 2.60400000 2.60145910 0.00443878 396 1484926200 2017.01.20 15:30 2.59720000 2.60320000 2.59720000 2.60370000 2.60162490 0.00428713 275 1484928000 2017.01.20 16:00 2.60420000 2.61620000 2.60170000 2.61720000 2.60301301 0.00553264 353 1484929800 2017.01.20 16:30 2.61670000 2.61720000 2.61470000 2.62320000 2.60436415 0.00664568 327 1484931600 2017.01.20 17:00 2.61770000 2.62520000 2.61700000 2.63470000 2.60634852 0.00863181 338 1484933400 2017.01.20 17:30 2.62570000 2.63600000 2.62370000 2.64220000 2.60917247 0.01165857 381 1484935200 2017.01.20 18:00 2.63570000 2.62670000 2.62370000 2.63620000 2.61084176 0.01286302 307 1484937000 2017.01.20 18:30 2.62650000 2.61470000 2.61070000 2.62870000 2.61120921 0.01301486 290 1484938800 2017.01.20 19:00 2.61420000 2.61620000 2.61200000 2.61920000 2.61168452 0.01275890 247 1484940600 2017.01.20 19:30 2.61670000 2.62270000 2.61320000 2.62500000 2.61273361 0.01266796 187 1484942400 2017.01.20 20:00 2.62220000 2.62100000 2.61770000 2.62370000 2.61352089 0.01247266 130 1484944200 2017.01.20 20:30 2.62070000 2.61820000 2.61820000 2.62070000 2.61396652 0.01218125 72 1484946000 2017.01.20 21:00 2.61870000 2.61800000 2.61720000 2.62170000 2.61435066 0.01174036 114 1484947800 2017.01.20 21:30 2.61770000 2.61720000 2.61570000 2.61850000 2.61462203 0.01114182 87 1484949600 2017.01.20 22:00 2.61700000 2.61620000 2.61570000 2.61970000 2.61477231 0.01023166 62 1484951400 2017.01.20 22:30 2.61570000 2.61450000 2.61350000 2.61600000 2.61474637 0.00986838 67 1485162000 2017.01.23 09:00 2.64120000 2.64270000 2.63820000 2.64470000 2.61740862 0.01125764 113 1485163800 2017.01.23 09:30 2.64250000 2.64570000 2.64070000 2.64670000 2.62010304 0.01233890 71 1485165600 2017.01.23 10:00 2.64550000 2.63420000 2.63320000 2.64720000 2.62144561 0.01212623 290 1485167400 2017.01.23 10:30 2.63470000 2.63820000 2.63420000 2.64070000 2.62304127 0.01200070 195 1485169200 2017.01.23 11:00 2.63800000 2.64220000 2.63720000 2.64220000 2.62486591 0.01135605 158 1485171000 2017.01.23 11:30 2.64320000 2.64470000 2.64170000 2.64620000 2.62675487 0.01109000 153 1485172800 2017.01.23 12:00 2.64420000 2.64100000 2.64050000 2.64620000 2.62811155 0.01127136 135 1485174600 2017.01.23 12:30 2.64020000 2.63920000 2.63720000 2.64170000 2.62916759 0.01127199 107 1485176400 2017.01.23 13:00 2.63970000 2.63970000 2.63820000 2.64220000 2.63017068 0.01150030 95 1485178200 2017.01.23 13:30 2.63920000 2.63770000 2.63570000 2.63920000 2.63088776 0.01161112 67 1485180000 2017.01.23 14:00 2.63670000 2.63670000 2.63570000 2.63770000 2.63144130 0.01169961 58 1485181800 2017.01.23 14:30 2.63620000 2.63570000 2.63220000 2.63750000 2.63184689 0.01114575 154 1485183600 2017.01.23 15:00 2.63620000 2.62820000 2.62520000 2.63870000 2.63149957 0.01061413 330 1485185400 2017.01.23 15:30 2.62770000 2.62870000 2.62720000 2.63170000 2.63123294 0.01046470 247 1485187200 2017.01.23 16:00 2.62820000 2.61920000 2.61870000 2.63120000 2.63008695 0.01069320 235 1485189000 2017.01.23 16:30 2.61870000 2.63150000 2.61820000 2.63520000 2.63022153 0.01033111 349 1485190800 2017.01.23 17:00 2.63220000 2.63520000 2.63070000 2.63700000 2.63069567 0.00988406 265 1485192600 2017.01.23 17:30 2.63550000 2.64100000 2.63370000 2.64120000 2.63167703 0.00933687 260 1485194400 2017.01.23 18:00 2.63970000 2.64070000 2.63270000 2.64150000 2.63253636 0.00853600 270 1485196200 2017.01.23 18:30 2.64020000 2.63270000 2.62920000 2.64050000 2.63255195 0.00751453 298 1485198000 2017.01.23 19:00 2.63320000 2.63770000 2.63250000 2.63920000 2.63304224 0.00700129 162 1485199800 2017.01.23 19:30 2.63750000 2.64620000 2.63700000 2.64670000 2.63429536 0.00652055 137 1485201600 2017.01.23 20:00 2.64570000 2.64370000 2.64320000 2.64620000 2.63519104 0.00655025 117 1485203400 2017.01.23 20:30 2.64320000 2.64020000 2.64020000 2.64370000 2.63566808 0.00648988 33 1485205200 2017.01.23 21:00 2.64070000 2.64170000 2.64020000 2.64220000 2.63624255 0.00636583 24 1485207000 2017.01.23 21:30 2.64120000 2.64370000 2.64070000 2.64370000 2.63695278 0.00625525 27 1485208800 2017.01.23 22:00 2.64320000 2.64320000 2.64220000 2.64370000 2.63754776 0.00635638 25 1485210600 2017.01.23 22:30 2.64270000 2.64220000 2.64170000 2.64270000 2.63799083 0.00646397 30 1485248400 2017.01.24 09:00 2.64920000 2.64370000 2.64270000 2.64920000 2.63853456 0.00664212 85 1485250200 2017.01.24 09:30 2.64420000 2.64150000 2.64020000 2.64470000 2.63881698 0.00671496 87 1485252000 2017.01.24 10:00 2.64220000 2.64570000 2.64220000 2.64850000 2.63947251 0.00696985 159 1485253800 2017.01.24 10:30 2.64600000 2.64770000 2.64570000 2.65320000 2.64025608 0.00728321 150 1485255600 2017.01.24 11:00 2.64800000 2.64920000 2.64570000 2.65120000 2.64110788 0.00716457 152 1485257400 2017.01.24 11:30 2.64970000 2.65050000 2.64870000 2.65570000 2.64200237 0.00702050 161 1485259200 2017.01.24 12:00 2.65070000 2.65070000 2.64970000 2.65270000 2.64283071 0.00520018 87 1485261000 2017.01.24 12:30 2.65020000 2.66470000 2.65020000 2.66820000 2.64491350 0.00660359 288 1485262800 2017.01.24 13:00 2.66500000 2.67320000 2.65920000 2.67720000 2.64760745 0.00896250 215 1485264600 2017.01.24 13:30 2.67350000 2.67070000 2.67020000 2.67570000 2.64980674 0.01049783 186 1485266400 2017.01.24 14:00 2.67120000 2.67120000 2.66820000 2.67170000 2.65184420 0.01167731 150 1485268200 2017.01.24 14:30 2.67170000 2.68070000 2.67170000 2.68620000 2.65459237 0.01302435 241 1485270000 2017.01.24 15:00 2.68100000 2.68970000 2.67920000 2.69320000 2.65793595 0.01523486 370 1485271800 2017.01.24 15:30 2.69000000 2.68520000 2.68370000 2.69270000 2.66053253 0.01671557 250 1485273600 2017.01.24 16:00 2.68600000 2.68570000 2.68270000 2.69120000 2.66292943 0.01773515 208 1485275400 2017.01.24 16:30 2.68470000 2.68970000 2.68470000 2.69120000 2.66547901 0.01852762 254 1485277200 2017.01.24 17:00 2.68920000 2.68720000 2.68070000 2.69170000 2.66754767 0.01881312 190 1485279000 2017.01.24 17:30 2.68670000 2.69720000 2.68670000 2.70020000 2.67037171 0.01972598 238 1485280800 2017.01.24 18:00 2.69670000 2.70020000 2.69420000 2.70020000 2.67321250 0.02040480 198 1485282600 2017.01.24 18:30 2.70050000 2.70420000 2.69670000 2.70670000 2.67616369 0.02086885 310 1485284400 2017.01.24 19:00 2.70450000 2.70420000 2.70070000 2.70470000 2.67883381 0.02093730 154 1485286200 2017.01.24 19:30 2.70370000 2.70570000 2.70320000 2.71070000 2.68139250 0.02042786 175 1485288000 2017.01.24 20:00 2.70520000 2.70520000 2.70420000 2.70670000 2.68365988 0.01976090 120 1485289800 2017.01.24 20:30 2.70470000 2.70670000 2.70370000 2.71020000 2.68585417 0.01890771 125 1485291600 2017.01.24 21:00 2.70720000 2.70620000 2.70570000 2.70920000 2.68779187 0.01767787 124 1485293400 2017.01.24 21:30 2.70670000 2.70570000 2.70570000 2.70770000 2.68949741 0.01603476 40 1485295200 2017.01.24 22:00 2.70550000 2.70470000 2.70420000 2.70620000 2.69094527 0.01373122 37 1485297000 2017.01.24 22:30 2.70420000 2.70520000 2.70300000 2.70570000 2.69230287 0.01257053 68 1485334800 2017.01.25 09:00 2.70150000 2.70820000 2.70150000 2.70950000 2.69381688 0.01202038 162 1485336600 2017.01.25 09:30 2.70870000 2.70970000 2.70570000 2.71670000 2.69532956 0.01100686 210 1485338400 2017.01.25 10:00 2.70920000 2.71670000 2.70800000 2.71970000 2.69736484 0.01002058 269 1485340200 2017.01.25 10:30 2.71770000 2.70970000 2.70820000 2.71770000 2.69853962 0.00928174 259 1485342000 2017.01.25 11:00 2.71020000 2.70170000 2.70020000 2.71370000 2.69884060 0.00898782 315 1485343800 2017.01.25 11:30 2.70200000 2.69320000 2.69270000 2.70950000 2.69830340 0.00878222 325 1485345600 2017.01.25 12:00 2.69370000 2.69800000 2.69270000 2.70070000 2.69827451 0.00833427 315 1485347400 2017.01.25 12:30 2.69820000 2.69920000 2.69750000 2.70320000 2.69836265 0.00805754 163 1485349200 2017.01.25 13:00 2.69820000 2.69270000 2.68720000 2.69920000 2.69782335 0.00814621 281 1485351000 2017.01.25 13:30 2.69220000 2.69020000 2.68950000 2.69670000 2.69709732 0.00882163 182 1485352800 2017.01.25 14:00 2.69050000 2.69020000 2.68770000 2.69470000 2.69644043 0.00936629 186 1485354600 2017.01.25 14:30 2.69120000 2.68920000 2.68270000 2.69270000 2.69575087 0.00977954 258 1485356400 2017.01.25 15:00 2.68970000 2.69670000 2.68900000 2.70020000 2.69584126 0.00954152 376 1485358200 2017.01.25 15:30 2.69700000 2.69970000 2.69620000 2.70320000 2.69620876 0.00910743 286 1485360000 2017.01.25 16:00 2.70020000 2.69100000 2.68770000 2.70070000 2.69571269 0.00921909 348 1485361800 2017.01.25 16:30 2.69120000 2.71020000 2.69120000 2.71020000 2.69709243 0.00877640 418 1485363600 2017.01.25 17:00 2.71120000 2.70920000 2.70720000 2.72050000 2.69824553 0.00850874 400 1485365400 2017.01.25 17:30 2.70770000 2.70420000 2.69970000 2.71220000 2.69881262 0.00828330 384 1485367200 2017.01.25 18:00 2.70470000 2.70770000 2.69920000 2.70870000 2.69965904 0.00822331 328 1485369000 2017.01.25 18:30 2.70720000 2.70770000 2.70420000 2.71050000 2.70042485 0.00821356 235 1485370800 2017.01.25 19:00 2.70820000 2.70420000 2.70420000 2.70970000 2.70078438 0.00805163 124 1485372600 2017.01.25 19:30 2.70470000 2.70770000 2.70320000 2.70800000 2.70144301 0.00796584 157 1485374400 2017.01.25 20:00 2.70720000 2.70570000 2.70420000 2.70770000 2.70184844 0.00732994 71 1485376200 2017.01.25 20:30 2.70620000 2.70770000 2.70570000 2.70820000 2.70240573 0.00737486 34 1485378000 2017.01.25 21:00 2.70720000 2.70650000 2.70170000 2.70720000 2.70279566 0.00753691 56 1485379800 2017.01.25 21:30 2.70670000 2.70670000 2.70570000 2.70670000 2.70316751 0.00736705 8 1485381600 2017.01.25 22:00 2.70720000 2.70920000 2.70670000 2.70920000 2.70374203 0.00752876 42 1485383400 2017.01.25 22:30 2.70900000 2.71220000 2.70820000 2.71350000 2.70454755 0.00787338 70 1485421200 2017.01.26 09:00 2.71900000 2.71820000 2.71670000 2.71970000 2.70584778 0.00825669 115 1485423000 2017.01.26 09:30 2.71920000 2.72270000 2.71770000 2.72270000 2.70745276 0.00862370 85 1485424800 2017.01.26 10:00 2.72170000 2.71320000 2.71120000 2.72320000 2.70800011 0.00790578 259 1485426600 2017.01.26 10:30 2.71370000 2.70570000 2.70520000 2.71420000 2.70778105 0.00669605 202 1485428400 2017.01.26 11:00 2.70600000 2.71020000 2.70470000 2.71070000 2.70801143 0.00624112 161 1485430200 2017.01.26 11:30 2.71000000 2.71020000 2.70370000 2.71070000 2.70821987 0.00596446 127 1485432000 2017.01.26 12:00 2.70970000 2.71320000 2.70970000 2.71520000 2.70869416 0.00457058 161 1485433800 2017.01.26 12:30 2.71300000 2.71620000 2.70870000 2.71670000 2.70940901 0.00472856 132 1485435600 2017.01.26 13:00 2.71600000 2.71150000 2.71070000 2.71600000 2.70960815 0.00472949 133 1485437400 2017.01.26 13:30 2.71170000 2.71020000 2.70720000 2.71170000 2.70966451 0.00456563 112 1485439200 2017.01.26 14:00 2.70870000 2.69770000 2.69720000 2.70870000 2.70852504 0.00543001 282 1485441000 2017.01.26 14:30 2.69820000 2.69870000 2.69320000 2.70170000 2.70758932 0.00606244 250 1485442800 2017.01.26 15:00 2.70020000 2.69570000 2.69070000 2.70120000 2.70645700 0.00690083 193 1485444600 2017.01.26 15:30 2.69620000 2.69700000 2.69470000 2.70470000 2.70555634 0.00750754 188 1485446400 2017.01.26 16:00 2.69720000 2.69620000 2.68970000 2.69870000 2.70466526 0.00811112 219 1485448200 2017.01.26 16:30 2.69670000 2.69870000 2.69450000 2.70420000 2.70409714 0.00840517 198 1485450000 2017.01.26 17:00 2.69820000 2.69620000 2.69320000 2.70270000 2.70334503 0.00885317 218 1485451800 2017.01.26 17:30 2.69670000 2.69320000 2.69320000 2.70070000 2.70237884 0.00946653 172 1485453600 2017.01.26 18:00 2.69370000 2.66250000 2.64920000 2.69520000 2.69858085 0.01390381 370 1485455400 2017.01.26 18:30 2.66220000 2.66620000 2.66120000 2.67070000 2.69549696 0.01627979 296 1485457200 2017.01.26 19:00 2.66670000 2.66720000 2.66670000 2.67320000 2.69280201 0.01749533 187 1485459000 2017.01.26 19:30 2.66770000 2.67120000 2.66270000 2.67220000 2.69074468 0.01744587 108 1485460800 2017.01.26 20:00 2.67070000 2.66820000 2.66720000 2.67120000 2.68859757 0.01801153 38 1485462600 2017.01.26 20:30 2.66800000 2.66320000 2.66170000 2.66870000 2.68617875 0.01910956 75 1485464400 2017.01.26 21:00 2.66300000 2.66620000 2.66300000 2.66670000 2.68427601 0.01934760 61 1485466200 2017.01.26 21:30 2.66650000 2.66620000 2.66570000 2.66820000 2.68255449 0.01928880 32 1485468000 2017.01.26 22:00 2.66570000 2.66620000 2.66270000 2.66650000 2.68099692 0.01870364 61 1485469800 2017.01.26 22:30 2.66570000 2.66520000 2.66370000 2.66700000 2.67949245 0.01755676 50 1485507600 2017.01.27 09:00 2.65570000 2.65720000 2.65400000 2.65920000 2.67736936 0.01700542 162 1485509400 2017.01.27 09:30 2.65750000 2.66670000 2.65670000 2.67170000 2.67635323 0.01559670 271 1485511200 2017.01.27 10:00 2.66720000 2.66570000 2.66000000 2.66870000 2.67533864 0.01507418 200 1485513000 2017.01.27 10:30 2.66620000 2.66600000 2.66220000 2.66900000 2.67444924 0.01428422 175 1485514800 2017.01.27 11:00 2.66620000 2.66620000 2.66320000 2.67120000 2.67366360 0.01355087 198 1485516600 2017.01.27 11:30 2.66650000 2.67150000 2.66400000 2.67170000 2.67345754 0.01248942 165 1485518400 2017.01.27 12:00 2.67120000 2.66620000 2.66250000 2.67170000 2.67276635 0.01136400 168 1485520200 2017.01.27 12:30 2.66720000 2.67220000 2.66670000 2.67470000 2.67271241 0.00975417 147 1485522000 2017.01.27 13:00 2.67170000 2.67570000 2.66970000 2.67670000 2.67299694 0.00840755 171 1485523800 2017.01.27 13:30 2.67550000 2.67600000 2.67470000 2.68070000 2.67328295 0.00735382 187 1485525600 2017.01.27 14:00 2.67570000 2.67820000 2.67220000 2.67870000 2.67375124 0.00738753 118 1485527400 2017.01.27 14:30 2.67870000 2.67100000 2.66820000 2.67870000 2.67348922 0.00702283 170 1485529200 2017.01.27 15:00 2.67120000 2.67220000 2.66470000 2.67570000 2.67336643 0.00679928 150 1485531000 2017.01.27 15:30 2.67250000 2.67120000 2.66670000 2.67450000 2.67316011 0.00665503 159 1485532800 2017.01.27 16:00 2.67170000 2.66770000 2.66570000 2.67720000 2.67264010 0.00632535 154 1485534600 2017.01.27 16:30 2.66820000 2.66420000 2.66100000 2.66970000 2.67183628 0.00576568 243 1485536400 2017.01.27 17:00 2.66470000 2.66550000 2.66170000 2.67120000 2.67123282 0.00548270 255 1485538200 2017.01.27 17:30 2.66520000 2.66970000 2.66420000 2.67370000 2.67108684 0.00531038 220 1485540000 2017.01.27 18:00 2.67050000 2.68870000 2.67050000 2.69020000 2.67276428 0.00703424 274 1485541800 2017.01.27 18:30 2.68920000 2.68620000 2.67870000 2.68970000 2.67404388 0.00787743 243 1485543600 2017.01.27 19:00 2.68570000 2.68370000 2.68320000 2.68670000 2.67496351 0.00753135 152 1485545400 2017.01.27 19:30 2.68320000 2.68770000 2.68320000 2.68970000 2.67617651 0.00818447 99 1485547200 2017.01.27 20:00 2.68720000 2.68500000 2.68370000 2.68820000 2.67701684 0.00832774 120 1485549000 2017.01.27 20:30 2.68520000 2.68700000 2.68470000 2.68700000 2.67796762 0.00851196 40 1485550800 2017.01.27 21:00 2.68770000 2.68670000 2.68370000 2.68820000 2.67879927 0.00853129 47 1485552600 2017.01.27 21:30 2.68720000 2.68720000 2.68720000 2.68920000 2.67959934 0.00877535 18 1485554400 2017.01.27 22:00 2.68750000 2.68650000 2.68520000 2.68820000 2.68025655 0.00853191 42 1485556200 2017.01.27 22:30 2.68620000 2.68720000 2.68570000 2.68820000 2.68091783 0.00861605 50 1485766800 2017.01.30 09:00 2.68270000 2.68320000 2.68170000 2.68420000 2.68113518 0.00859721 41 1485768600 2017.01.30 09:30 2.68370000 2.69320000 2.68370000 2.69320000 2.68228421 0.00914170 87 1485770400 2017.01.30 10:00 2.69250000 2.68520000 2.68250000 2.69420000 2.68256190 0.00917920 208 1485772200 2017.01.30 10:30 2.68500000 2.68620000 2.68270000 2.68900000 2.68290839 0.00890463 102 1485774000 2017.01.30 11:00 2.68670000 2.68920000 2.68620000 2.69170000 2.68350759 0.00877006 175 1485775800 2017.01.30 11:30 2.69020000 2.68770000 2.68570000 2.69120000 2.68390687 0.00841876 95 1485777600 2017.01.30 12:00 2.68820000 2.68100000 2.67970000 2.68970000 2.68363002 0.00761865 127 1485779400 2017.01.30 12:30 2.68070000 2.68270000 2.68020000 2.68520000 2.68354145 0.00627442 95 1485781200 2017.01.30 13:00 2.68320000 2.68420000 2.67920000 2.68420000 2.68360417 0.00478382 93 1485783000 2017.01.30 13:30 2.68370000 2.67470000 2.67070000 2.68370000 2.68275615 0.00462480 158 1485784800 2017.01.30 14:00 2.67670000 2.67670000 2.67270000 2.67870000 2.68217938 0.00494433 102 1485786600 2017.01.30 14:30 2.67720000 2.66550000 2.66320000 2.68020000 2.68059086 0.00677755 210 1485788400 2017.01.30 15:00 2.66570000 2.66220000 2.65020000 2.66670000 2.67883935 0.00858457 181 1485790200 2017.01.30 15:30 2.66170000 2.67320000 2.66170000 2.67620000 2.67830227 0.00867667 163 1485792000 2017.01.30 16:00 2.67270000 2.67020000 2.66970000 2.67500000 2.67753063 0.00904607 119 1485793800 2017.01.30 16:30 2.66970000 2.65820000 2.65670000 2.67450000 2.67568961 0.01042492 162 1485795600 2017.01.30 17:00 2.65870000 2.65070000 2.65020000 2.66070000 2.67330965 0.01231540 189 1485797400 2017.01.30 17:30 2.65120000 2.63920000 2.63170000 2.65220000 2.67006111 0.01507385 190 1485799200 2017.01.30 18:00 2.63970000 2.64570000 2.63570000 2.64920000 2.66774101 0.01631372 214 1485801000 2017.01.30 18:30 2.64520000 2.64820000 2.64120000 2.64850000 2.66587996 0.01688412 154 1485802800 2017.01.30 19:00 2.64770000 2.65020000 2.64670000 2.65270000 2.66438663 0.01724862 94 1485804600 2017.01.30 19:30 2.65220000 2.65420000 2.64970000 2.65620000 2.66341647 0.01642071 188 1485806400 2017.01.30 20:00 2.65470000 2.65720000 2.65420000 2.65770000 2.66282443 0.01588295 105 1485808200 2017.01.30 20:30 2.65750000 2.66220000 2.65750000 2.66470000 2.66276496 0.01501022 120 1485810000 2017.01.30 21:00 2.66170000 2.66320000 2.66020000 2.66320000 2.66280639 0.01379296 21 1485811800 2017.01.30 21:30 2.66370000 2.66520000 2.66370000 2.66720000 2.66303435 0.01262562 34 1485813600 2017.01.30 22:00 2.66470000 2.66420000 2.66320000 2.66470000 2.66314537 0.01197879 6 1485815400 2017.01.30 22:30 2.66470000 2.66470000 2.66270000 2.66470000 2.66329343 0.01118057 24 1485853200 2017.01.31 09:00 2.66420000 2.66820000 2.66420000 2.66820000 2.66376072 0.01034438 38 1485855000 2017.01.31 09:30 2.66970000 2.66300000 2.66070000 2.67120000 2.66368827 0.01002633 155 1485856800 2017.01.31 10:00 2.66350000 2.67070000 2.66350000 2.67670000 2.66435606 0.01000763 232 1485858600 2017.01.31 10:30 2.67120000 2.67270000 2.67070000 2.67520000 2.66515072 0.01052904 175 1485860400 2017.01.31 11:00 2.67250000 2.68620000 2.67100000 2.68750000 2.66715541 0.01231975 253 1485862200 2017.01.31 11:30 2.68570000 2.69320000 2.68520000 2.69570000 2.66963585 0.01462130 215 1485864000 2017.01.31 12:00 2.69370000 2.69470000 2.69220000 2.70470000 2.67202291 0.01672540 280 1485865800 2017.01.31 12:30 2.69420000 2.69320000 2.68770000 2.69670000 2.67403978 0.01798982 191 1485867600 2017.01.31 13:00 2.69300000 2.68920000 2.68920000 2.69420000 2.67548361 0.01815312 113 1485869400 2017.01.31 13:30 2.68870000 2.69520000 2.68820000 2.69750000 2.67736136 0.01752208 154 1485871200 2017.01.31 14:00 2.69570000 2.69270000 2.69070000 2.69720000 2.67882218 0.01688935 247 1485873000 2017.01.31 14:30 2.69220000 2.69970000 2.69170000 2.70320000 2.68081054 0.01671382 249 1485874800 2017.01.31 15:00 2.70220000 2.70000000 2.69970000 2.70820000 2.68263811 0.01632258 175 1485876600 2017.01.31 15:30 2.69970000 2.70420000 2.69970000 2.70970000 2.68469163 0.01625946 180 1485878400 2017.01.31 16:00 2.70320000 2.70870000 2.70320000 2.70920000 2.68697814 0.01644383 147 1485880200 2017.01.31 16:30 2.70900000 2.70170000 2.69270000 2.71470000 2.68838022 0.01610495 282 1485882000 2017.01.31 17:00 2.70200000 2.70620000 2.69720000 2.70720000 2.69007734 0.01588067 247 1485883800 2017.01.31 17:30 2.70670000 2.69670000 2.69520000 2.70670000 2.69070807 0.01503799 148 1485885600 2017.01.31 18:00 2.69720000 2.71320000 2.69720000 2.71370000 2.69285016 0.01486281 179 1485887400 2017.01.31 18:30 2.71270000 2.72320000 2.71270000 2.72620000 2.69574062 0.01520473 234 1485889200 2017.01.31 19:00 2.72270000 2.72320000 2.72170000 2.72920000 2.69835580 0.01531194 173 1485891000 2017.01.31 19:30 2.72270000 2.72370000 2.71970000 2.72820000 2.70076953 0.01431024 145 1485892800 2017.01.31 20:00 2.72470000 2.72020000 2.71920000 2.72470000 2.70262005 0.01333150 165 1485894600 2017.01.31 20:30 2.71970000 2.72220000 2.71920000 2.72270000 2.70448481 0.01221092 134 1485896400 2017.01.31 21:00 2.72170000 2.72220000 2.71970000 2.72320000 2.70617197 0.01205232 45 1485898200 2017.01.31 21:30 2.72270000 2.72320000 2.72170000 2.72320000 2.70779369 0.01221187 37 1485900000 2017.01.31 22:00 2.72270000 2.72320000 2.72270000 2.72420000 2.70926096 0.01227901 38 1485901800 2017.01.31 22:30 2.72370000 2.72320000 2.72270000 2.72420000 2.71058848 0.01207580 18 1485939600 2017.02.01 09:00 2.72020000 2.72320000 2.71920000 2.72620000 2.71178958 0.01132516 160 1485941400 2017.02.01 09:30 2.72220000 2.72620000 2.72220000 2.73470000 2.71316200 0.01100623 281 1485943200 2017.02.01 10:00 2.72720000 2.71570000 2.71320000 2.72920000 2.71340372 0.00998495 326 1485945000 2017.02.01 10:30 2.71550000 2.71220000 2.70770000 2.71570000 2.71328908 0.00953426 217 1485946800 2017.02.01 11:00 2.71270000 2.71070000 2.70870000 2.71320000 2.71304250 0.00915855 223 1485948600 2017.02.01 11:30 2.71020000 2.70370000 2.70170000 2.71170000 2.71215274 0.00951897 209 1485950400 2017.02.01 12:00 2.70420000 2.70570000 2.70270000 2.70800000 2.71153819 0.00985759 181 1485952200 2017.02.01 12:30 2.70520000 2.70970000 2.70520000 2.71070000 2.71136312 0.00970700 102 1485954000 2017.02.01 13:00 2.70950000 2.70870000 2.70620000 2.71270000 2.71110949 0.00979375 142 1485955800 2017.02.01 13:30 2.70850000 2.70770000 2.70520000 2.70970000 2.71078478 0.00949107 129 1485957600 2017.02.01 14:00 2.70820000 2.70920000 2.70720000 2.71220000 2.71063385 0.00957956 141 1485959400 2017.02.01 14:30 2.70970000 2.71170000 2.70520000 2.71170000 2.71073539 0.00909913 188 1485961200 2017.02.01 15:00 2.71220000 2.72220000 2.71020000 2.72420000 2.71182725 0.00841439 161 1485963000 2017.02.01 15:30 2.72170000 2.71720000 2.71270000 2.72270000 2.71233894 0.00782886 167 1485964800 2017.02.01 16:00 2.71700000 2.71970000 2.71600000 2.72170000 2.71304000 0.00751293 104 1485966600 2017.02.01 16:30 2.72020000 2.72020000 2.71820000 2.72220000 2.71372190 0.00717963 98 1485968400 2017.02.01 17:00 2.71970000 2.71370000 2.71120000 2.72120000 2.71371982 0.00692532 166 1485970200 2017.02.01 17:30 2.71320000 2.71470000 2.70420000 2.71720000 2.71381317 0.00658013 237 1485972000 2017.02.01 18:00 2.71420000 2.70720000 2.70720000 2.71570000 2.71318334 0.00647059 160 1485973800 2017.02.01 18:30 2.70770000 2.70720000 2.70320000 2.71170000 2.71261350 0.00625525 213 1485975600 2017.02.01 19:00 2.70670000 2.70720000 2.70570000 2.70920000 2.71209793 0.00592995 83 1485977400 2017.02.01 19:30 2.70770000 2.70820000 2.70570000 2.71020000 2.71172670 0.00507614 155 1485979200 2017.02.01 20:00 2.70870000 2.70720000 2.70720000 2.70970000 2.71129558 0.00507288 60 1485981000 2017.02.01 20:30 2.70700000 2.70700000 2.70670000 2.70970000 2.71088648 0.00514706 79 1485982800 2017.02.01 21:00 2.70720000 2.71420000 2.70720000 2.71620000 2.71120205 0.00519566 250 1485984600 2017.02.01 21:30 2.71370000 2.71120000 2.70900000 2.71370000 2.71120186 0.00491741 136 1485986400 2017.02.01 22:00 2.71070000 2.71120000 2.70870000 2.71220000 2.71120168 0.00476105 92 1485988200 2017.02.01 22:30 2.71070000 2.70870000 2.70820000 2.71220000 2.71096343 0.00481343 47 1486026000 2017.02.02 09:00 2.71220000 2.71020000 2.70820000 2.71520000 2.71089072 0.00480287 120 1486027800 2017.02.02 09:30 2.71050000 2.71020000 2.70620000 2.71320000 2.71082494 0.00476671 122 1486029600 2017.02.02 10:00 2.71120000 2.71420000 2.70650000 2.71420000 2.71114637 0.00473296 165 1486031400 2017.02.02 10:30 2.71470000 2.71320000 2.71200000 2.71700000 2.71134195 0.00471242 152 1486033200 2017.02.02 11:00 2.71350000 2.70920000 2.70870000 2.71570000 2.71113796 0.00408463 107 1486035000 2017.02.02 11:30 2.70870000 2.70850000 2.70470000 2.70920000 2.71088672 0.00390723 168 1486036800 2017.02.02 12:00 2.70870000 2.70870000 2.70520000 2.71220000 2.71067846 0.00339822 143 1486038600 2017.02.02 12:30 2.71020000 2.70870000 2.70770000 2.71220000 2.71049004 0.00264608 116 1486040400 2017.02.02 13:00 2.70820000 2.70170000 2.69870000 2.70820000 2.70965289 0.00304562 156 1486042200 2017.02.02 13:30 2.70220000 2.70320000 2.70220000 2.70570000 2.70903833 0.00307914 92 1486044000 2017.02.02 14:00 2.70300000 2.69720000 2.69270000 2.70370000 2.70791087 0.00400621 125 1486045800 2017.02.02 14:30 2.69750000 2.68570000 2.68500000 2.69770000 2.70579555 0.00651891 247 1486047600 2017.02.02 15:00 2.68620000 2.69170000 2.68570000 2.69670000 2.70445312 0.00748590 148 1486049400 2017.02.02 15:30 2.69120000 2.66820000 2.66520000 2.69220000 2.70100044 0.01154688 280 1486051200 2017.02.02 16:00 2.66770000 2.66670000 2.66170000 2.66970000 2.69773373 0.01451112 216 1486053000 2017.02.02 16:30 2.66700000 2.67070000 2.66620000 2.67420000 2.69515909 0.01626479 217 1486054800 2017.02.02 17:00 2.67020000 2.67120000 2.66520000 2.67670000 2.69287727 0.01719416 214 1486056600 2017.02.02 17:30 2.67170000 2.67670000 2.67170000 2.68270000 2.69133658 0.01750339 223 1486058400 2017.02.02 18:00 2.67620000 2.67420000 2.67170000 2.67870000 2.68970452 0.01776934 181 1486060200 2017.02.02 18:30 2.67370000 2.67420000 2.67120000 2.67870000 2.68822790 0.01795203 131 1486062000 2017.02.02 19:00 2.67470000 2.67870000 2.67120000 2.67870000 2.68732048 0.01759806 101 1486063800 2017.02.02 19:30 2.67920000 2.68270000 2.67670000 2.68420000 2.68688044 0.01695201 123 1486065600 2017.02.02 20:00 2.68220000 2.68170000 2.67920000 2.68320000 2.68638706 0.01591773 97 1486067400 2017.02.02 20:30 2.68220000 2.68370000 2.68170000 2.68620000 2.68613115 0.01477336 98 1486069200 2017.02.02 21:00 2.68320000 2.68120000 2.67970000 2.68320000 2.68566152 0.01388294 56 1486071000 2017.02.02 21:30 2.68100000 2.68070000 2.68020000 2.68370000 2.68518899 0.01291876 44 1486072800 2017.02.02 22:00 2.68020000 2.68270000 2.68020000 2.68270000 2.68495195 0.01177369 15 1486074600 2017.02.02 22:30 2.68320000 2.68070000 2.68070000 2.68320000 2.68454700 0.01043241 28 1486112400 2017.02.03 09:00 2.64970000 2.65120000 2.64720000 2.65120000 2.68137109 0.01120405 91 1486114200 2017.02.03 09:30 2.65170000 2.65320000 2.64970000 2.65370000 2.67868813 0.01110187 130 1486116000 2017.02.03 10:00 2.65370000 2.64470000 2.64350000 2.65370000 2.67545117 0.01200691 255 1486117800 2017.02.03 10:30 2.64420000 2.64970000 2.64320000 2.65020000 2.67299868 0.01273815 198 1486119600 2017.02.03 11:00 2.64920000 2.65350000 2.64920000 2.65470000 2.67114166 0.01254052 151 1486121400 2017.02.03 11:30 2.65370000 2.64720000 2.64670000 2.65450000 2.66886150 0.01349567 152 1486123200 2017.02.03 12:00 2.64700000 2.64800000 2.64700000 2.65000000 2.66687469 0.01433510 100 1486125000 2017.02.03 12:30 2.64820000 2.65370000 2.64720000 2.65400000 2.66561996 0.01471514 113 1486126800 2017.02.03 13:00 2.65350000 2.66070000 2.65170000 2.66070000 2.66515139 0.01475329 154 1486128600 2017.02.03 13:30 2.66020000 2.65720000 2.65670000 2.66170000 2.66439412 0.01469628 113 1486130400 2017.02.03 14:00 2.65670000 2.65650000 2.65320000 2.66020000 2.66364230 0.01469380 125 1486132200 2017.02.03 14:30 2.65620000 2.65120000 2.65120000 2.65650000 2.66245731 0.01483903 175 1486134000 2017.02.03 15:00 2.65070000 2.64970000 2.64320000 2.65570000 2.66124233 0.01472110 268 1486135800 2017.02.03 15:30 2.65420000 2.63970000 2.63420000 2.65420000 2.65919068 0.01474517 335 1486137600 2017.02.03 16:00 2.63900000 2.63470000 2.63020000 2.64370000 2.65685824 0.01489761 206 1486139400 2017.02.03 16:30 2.63420000 2.63620000 2.63070000 2.63770000 2.65489078 0.01436145 290 1486141200 2017.02.03 17:00 2.63570000 2.64270000 2.63570000 2.64620000 2.65372976 0.01332834 157 1486143000 2017.02.03 17:30 2.64220000 2.63370000 2.63370000 2.64800000 2.65182216 0.01248500 198 1486144800 2017.02.03 18:00 2.63420000 2.62370000 2.62070000 2.63470000 2.64914386 0.01168594 197 1486146600 2017.02.03 18:30 2.62320000 2.61970000 2.61820000 2.62370000 2.64633968 0.01080171 198 1486148400 2017.02.03 19:00 2.61920000 2.61420000 2.61020000 2.61920000 2.64327876 0.01261341 172 1486150200 2017.02.03 19:30 2.61520000 2.61170000 2.61170000 2.61870000 2.64027126 0.01420923 147 1486152000 2017.02.03 20:00 2.61120000 2.61570000 2.61120000 2.61720000 2.63793114 0.01533542 115 1486153800 2017.02.03 20:30 2.61520000 2.61520000 2.61370000 2.61620000 2.63576627 0.01612856 54 1486155600 2017.02.03 21:00 2.61500000 2.61500000 2.61420000 2.61720000 2.63378853 0.01649454 35 1486157400 2017.02.03 21:30 2.61520000 2.61870000 2.61470000 2.61920000 2.63235153 0.01672438 29 1486159200 2017.02.03 22:00 2.61820000 2.61770000 2.61770000 2.61870000 2.63095614 0.01682295 16 1486161000 2017.02.03 22:30 2.61720000 2.61420000 2.61420000 2.61720000 2.62936032 0.01658810 28 1486371600 2017.02.06 09:00 2.62900000 2.62270000 2.62100000 2.62900000 2.62872600 0.01512813 116 1486373400 2017.02.06 09:30 2.62250000 2.62920000 2.62170000 2.62970000 2.62877115 0.01372557 171 1486375200 2017.02.06 10:00 2.62970000 2.62770000 2.62420000 2.63070000 2.62866913 0.01223049 208 1486377000 2017.02.06 10:30 2.62720000 2.62770000 2.62350000 2.62820000 2.62857683 0.01112077 141 1486378800 2017.02.06 11:00 2.62750000 2.63920000 2.62720000 2.64370000 2.62958856 0.01073949 248 1486380600 2017.02.06 11:30 2.63970000 2.63850000 2.63670000 2.64370000 2.63043727 0.01108447 151 1486382400 2017.02.06 12:00 2.63820000 2.63650000 2.63570000 2.63950000 2.63101468 0.01141985 130 1486384200 2017.02.06 12:30 2.63620000 2.63470000 2.63470000 2.63970000 2.63136566 0.01158228 72 1486386000 2017.02.06 13:00 2.63450000 2.63500000 2.63270000 2.63870000 2.63171179 0.01154273 155 1486387800 2017.02.06 13:30 2.63470000 2.62820000 2.62620000 2.63470000 2.63137733 0.01134816 131 1486389600 2017.02.06 14:00 2.62870000 2.62820000 2.62670000 2.63120000 2.63107473 0.01105707 94 1486391400 2017.02.06 14:30 2.62800000 2.63170000 2.62670000 2.63220000 2.63113428 0.01079472 145 1486393200 2017.02.06 15:00 2.63120000 2.62870000 2.62520000 2.63770000 2.63090244 0.01000344 351 1486395000 2017.02.06 15:30 2.62920000 2.63620000 2.62620000 2.63770000 2.63140697 0.00933769 280 1486396800 2017.02.06 16:00 2.63570000 2.63770000 2.63120000 2.63870000 2.63200631 0.00900657 151 1486398600 2017.02.06 16:30 2.63870000 2.64270000 2.63720000 2.65020000 2.63302475 0.00887893 258 1486400400 2017.02.06 17:00 2.64220000 2.64420000 2.63820000 2.64420000 2.63408906 0.00862216 175 1486402200 2017.02.06 17:30 2.64370000 2.64320000 2.64050000 2.64570000 2.63495677 0.00840779 167 1486404000 2017.02.06 18:00 2.64370000 2.65220000 2.64370000 2.65420000 2.63659898 0.00876182 242 1486405800 2017.02.06 18:30 2.65270000 2.65170000 2.64520000 2.65270000 2.63803718 0.00821382 254 1486407600 2017.02.06 19:00 2.65120000 2.64820000 2.64620000 2.65120000 2.63900506 0.00797989 120 1486409400 2017.02.06 19:30 2.64850000 2.64820000 2.64670000 2.65120000 2.63988077 0.00809883 131 1486411200 2017.02.06 20:00 2.64800000 2.64870000 2.64800000 2.65070000 2.64072070 0.00800805 151 1486413000 2017.02.06 20:30 2.64820000 2.64920000 2.64670000 2.65020000 2.64152825 0.00779929 115 1486414800 2017.02.06 21:00 2.64970000 2.64670000 2.64570000 2.64970000 2.64202080 0.00794550 92 1486416600 2017.02.06 21:30 2.64720000 2.64670000 2.64470000 2.64870000 2.64246644 0.00804840 196 1486418400 2017.02.06 22:00 2.64700000 2.64720000 2.64520000 2.64920000 2.64291725 0.00807610 61 1486420200 2017.02.06 22:30 2.64770000 2.64670000 2.64620000 2.64820000 2.64327751 0.00795654 24 1486458000 2017.02.07 09:00 2.64270000 2.63970000 2.63870000 2.64470000 2.64293680 0.00774406 139 1486459800 2017.02.07 09:30 2.63920000 2.63270000 2.63220000 2.63970000 2.64196187 0.00738234 131 1486461600 2017.02.07 10:00 2.63450000 2.63170000 2.62170000 2.63450000 2.64098454 0.00725898 351 1486463400 2017.02.07 10:30 2.63220000 2.63450000 2.62950000 2.63620000 2.64036697 0.00729097 167 1486465200 2017.02.07 11:00 2.63420000 2.62670000 2.62520000 2.63420000 2.63906535 0.00797267 164 1486467000 2017.02.07 11:30 2.62600000 2.62900000 2.62320000 2.63120000 2.63810675 0.00868863 179 1486468800 2017.02.07 12:00 2.62920000 2.63320000 2.62770000 2.63470000 2.63763944 0.00898275 105 1486470600 2017.02.07 12:30 2.63270000 2.63720000 2.63120000 2.63920000 2.63759759 0.00893172 97 1486472400 2017.02.07 13:00 2.63770000 2.63620000 2.63420000 2.63920000 2.63746448 0.00887384 153 1486474200 2017.02.07 13:30 2.63550000 2.63720000 2.63270000 2.63920000 2.63743929 0.00879156 99 1486476000 2017.02.07 14:00 2.63770000 2.63700000 2.63450000 2.63870000 2.63739746 0.00816446 127 1486477800 2017.02.07 14:30 2.63670000 2.63570000 2.63420000 2.64020000 2.63723579 0.00757093 221 1486479600 2017.02.07 15:00 2.63520000 2.63470000 2.62570000 2.63770000 2.63699429 0.00724664 326 1486481400 2017.02.07 15:30 2.63550000 2.63650000 2.63200000 2.63670000 2.63694722 0.00681017 162 1486483200 2017.02.07 16:00 2.63670000 2.64050000 2.63170000 2.64070000 2.63728558 0.00628800 246 1486485000 2017.02.07 16:30 2.64070000 2.64020000 2.63900000 2.64870000 2.63756314 0.00572922 290 1486486800 2017.02.07 17:00 2.64050000 2.63970000 2.63500000 2.64270000 2.63776665 0.00539331 226 1486488600 2017.02.07 17:30 2.64000000 2.63420000 2.63270000 2.64020000 2.63742697 0.00500054 181 1486490400 2017.02.07 18:00 2.63470000 2.63370000 2.62970000 2.63570000 2.63707202 0.00446440 185 1486492200 2017.02.07 18:30 2.63350000 2.62520000 2.62520000 2.63420000 2.63594135 0.00429270 255 1486494000 2017.02.07 19:00 2.62570000 2.62850000 2.62520000 2.63020000 2.63523265 0.00430638 102 1486495800 2017.02.07 19:30 2.62870000 2.62870000 2.62470000 2.63020000 2.63461049 0.00438519 114 1486497600 2017.02.07 20:00 2.62920000 2.62920000 2.62770000 2.63220000 2.63409521 0.00444893 90 1486499400 2017.02.07 20:30 2.62950000 2.63120000 2.62950000 2.63220000 2.63381947 0.00448060 48 1486501200 2017.02.07 21:00 2.63070000 2.62900000 2.62900000 2.63170000 2.63336048 0.00435113 35 1486503000 2017.02.07 21:30 2.62920000 2.63070000 2.62870000 2.63070000 2.63310710 0.00432271 45 1486504800 2017.02.07 22:00 2.63120000 2.62970000 2.62920000 2.63170000 2.63278261 0.00444841 25 1486506600 2017.02.07 22:30 2.63000000 2.63250000 2.62970000 2.63270000 2.63275570 0.00434244 30 1486544400 2017.02.08 09:00 2.67520000 2.67070000 2.66970000 2.67520000 2.63636944 0.00923883 140 1486546200 2017.02.08 09:30 2.67120000 2.68070000 2.67120000 2.68170000 2.64059140 0.01387724 186 1486548000 2017.02.08 10:00 2.68120000 2.67120000 2.66970000 2.68800000 2.64350650 0.01599451 272 1486549800 2017.02.08 10:30 2.67070000 2.67270000 2.66970000 2.67570000 2.64628684 0.01781004 143 1486551600 2017.02.08 11:00 2.67320000 2.67450000 2.67120000 2.67620000 2.64897380 0.01937408 136 1486553400 2017.02.08 11:30 2.67420000 2.67020000 2.66870000 2.67420000 2.65099535 0.02028968 88 1486555200 2017.02.08 12:00 2.66970000 2.66800000 2.66570000 2.67020000 2.65261484 0.02096051 88 1486557000 2017.02.08 12:30 2.66770000 2.66670000 2.66670000 2.67070000 2.65395628 0.02138879 130 1486558800 2017.02.08 13:00 2.66570000 2.66920000 2.66470000 2.66920000 2.65540806 0.02181613 107 1486560600 2017.02.08 13:30 2.66900000 2.66820000 2.66770000 2.67120000 2.65662634 0.02179491 85 1486562400 2017.02.08 14:00 2.66870000 2.67020000 2.66870000 2.67170000 2.65791907 0.02169509 110 1486564200 2017.02.08 14:30 2.66970000 2.66920000 2.66570000 2.67070000 2.65899345 0.02078237 155 1486566000 2017.02.08 15:00 2.66970000 2.66920000 2.66620000 2.68420000 2.65996550 0.01990603 370 1486567800 2017.02.08 15:30 2.66870000 2.67520000 2.66720000 2.67570000 2.66141640 0.01908261 236 1486569600 2017.02.08 16:00 2.67570000 2.67820000 2.67470000 2.68270000 2.66301484 0.01814031 266 1486571400 2017.02.08 16:30 2.67720000 2.67720000 2.67020000 2.68000000 2.66436581 0.01698837 312 1486573200 2017.02.08 17:00 2.67700000 2.67070000 2.66770000 2.68120000 2.66496907 0.01505900 223 1486575000 2017.02.08 17:30 2.67120000 2.67670000 2.67070000 2.67820000 2.66608630 0.01301196 217 1486576800 2017.02.08 18:00 2.67700000 2.67320000 2.67120000 2.67920000 2.66676379 0.01002502 188 1486578600 2017.02.08 18:30 2.67420000 2.67120000 2.67050000 2.67570000 2.66718629 0.00619738 172 1486580400 2017.02.08 19:00 2.67170000 2.67070000 2.67070000 2.67420000 2.66752093 0.00593246 78 1486582200 2017.02.08 19:30 2.67020000 2.66320000 2.66300000 2.67120000 2.66710941 0.00554134 142 1486584000 2017.02.08 20:00 2.66270000 2.66120000 2.66070000 2.66650000 2.66654661 0.00600535 85 1486585800 2017.02.08 20:30 2.66100000 2.66170000 2.65920000 2.66370000 2.66608503 0.00624171 103 1486587600 2017.02.08 21:00 2.66120000 2.66650000 2.66070000 2.66670000 2.66612455 0.00592726 67 1486589400 2017.02.08 21:30 2.66620000 2.66520000 2.66520000 2.66670000 2.66603650 0.00591278 16 1486591200 2017.02.08 22:00 2.66550000 2.66520000 2.66470000 2.66570000 2.66595683 0.00594574 29 1486593000 2017.02.08 22:30 2.66500000 2.66220000 2.66220000 2.66500000 2.66559904 0.00620399 36 1486630800 2017.02.09 09:00 2.66350000 2.66500000 2.66120000 2.66670000 2.66554199 0.00618473 126 1486632600 2017.02.09 09:30 2.66520000 2.66220000 2.66170000 2.67020000 2.66522370 0.00636953 135 1486634400 2017.02.09 10:00 2.66270000 2.66050000 2.65670000 2.66400000 2.66477383 0.00658382 166 1486636200 2017.02.09 10:30 2.66020000 2.65720000 2.65570000 2.66170000 2.66405251 0.00706127 141 1486638000 2017.02.09 11:00 2.65670000 2.66420000 2.65670000 2.66570000 2.66406656 0.00696023 167 1486639800 2017.02.09 11:30 2.66400000 2.66800000 2.66370000 2.67170000 2.66444117 0.00639967 193 1486641600 2017.02.09 12:00 2.66820000 2.66170000 2.65970000 2.66850000 2.66418011 0.00573105 111 1486643400 2017.02.09 12:30 2.66220000 2.65970000 2.65870000 2.66270000 2.66375343 0.00514964 51 1486645200 2017.02.09 13:00 2.65920000 2.66320000 2.65920000 2.66670000 2.66370072 0.00492430 139 1486647000 2017.02.09 13:30 2.66300000 2.66670000 2.66220000 2.66870000 2.66398637 0.00398893 121 1486648800 2017.02.09 14:00 2.66720000 2.66870000 2.66270000 2.66920000 2.66443528 0.00357472 105 1486650600 2017.02.09 14:30 2.66900000 2.66720000 2.66470000 2.66920000 2.66469859 0.00334157 140 1486652400 2017.02.09 15:00 2.66670000 2.66020000 2.65670000 2.66920000 2.66427015 0.00308557 340 1486654200 2017.02.09 15:30 2.66000000 2.66520000 2.64770000 2.66570000 2.66435871 0.00310418 331 1486656000 2017.02.09 16:00 2.66570000 2.66820000 2.66220000 2.66970000 2.66472455 0.00321227 284 1486657800 2017.02.09 16:30 2.66800000 2.66420000 2.66270000 2.67300000 2.66467459 0.00313227 277 1486659600 2017.02.09 17:00 2.66370000 2.66220000 2.65970000 2.66900000 2.66443892 0.00310084 217 1486661400 2017.02.09 17:30 2.66200000 2.64570000 2.64220000 2.66200000 2.66265426 0.00497279 303 1486663200 2017.02.09 18:00 2.64520000 2.64870000 2.63850000 2.64920000 2.66132528 0.00585555 220 1486665000 2017.02.09 18:30 2.64900000 2.64520000 2.63970000 2.64970000 2.65978954 0.00701490 270 1486666800 2017.02.09 19:00 2.64500000 2.64720000 2.64320000 2.64820000 2.65859054 0.00764525 120 1486668600 2017.02.09 19:30 2.64820000 2.65170000 2.64770000 2.65170000 2.65793429 0.00788443 85 1486670400 2017.02.09 20:00 2.65120000 2.65170000 2.64970000 2.65220000 2.65734055 0.00811173 78 1486672200 2017.02.09 20:30 2.65120000 2.65300000 2.65020000 2.65450000 2.65692717 0.00826992 59 1486674000 2017.02.09 21:00 2.65320000 2.65170000 2.65120000 2.65320000 2.65642934 0.00830252 15 1486675800 2017.02.09 21:30 2.65220000 2.65420000 2.65220000 2.65420000 2.65621702 0.00794480 31 1486677600 2017.02.09 22:00 2.65470000 2.65670000 2.65470000 2.65870000 2.65626302 0.00784260 20 1486679400 2017.02.09 22:30 2.65620000 2.65570000 2.65570000 2.65670000 2.65620940 0.00781362 9 1486717200 2017.02.10 09:00 2.66850000 2.66700000 2.66700000 2.67170000 2.65723708 0.00791969 137 1486719000 2017.02.10 09:30 2.66720000 2.67000000 2.66720000 2.67170000 2.65845259 0.00816653 122 1486720800 2017.02.10 10:00 2.66920000 2.67270000 2.66820000 2.67470000 2.65980949 0.00865319 202 1486722600 2017.02.10 10:30 2.67300000 2.67070000 2.67070000 2.67570000 2.66084668 0.00909446 155 1486724400 2017.02.10 11:00 2.67100000 2.69020000 2.67100000 2.69450000 2.66364223 0.01185675 333 1486726200 2017.02.10 11:30 2.69120000 2.68800000 2.68770000 2.69370000 2.66596202 0.01374758 197 1486728000 2017.02.10 12:00 2.68820000 2.69070000 2.68720000 2.69120000 2.66831802 0.01562765 166 1486729800 2017.02.10 12:30 2.69120000 2.68820000 2.68820000 2.69370000 2.67021154 0.01693039 116 1486731600 2017.02.10 13:00 2.68770000 2.65720000 2.64720000 2.68870000 2.66897235 0.01658570 439 1486733400 2017.02.10 13:30 2.65670000 2.66370000 2.65550000 2.66570000 2.66847022 0.01563210 293 1486735200 2017.02.10 14:00 2.66320000 2.66820000 2.66320000 2.66970000 2.66844448 0.01498763 155 1486737000 2017.02.10 14:30 2.66800000 2.66570000 2.66570000 2.67020000 2.66818310 0.01402245 189 1486738800 2017.02.10 15:00 2.66620000 2.69770000 2.66600000 2.69770000 2.67099424 0.01502623 444 1486740600 2017.02.10 15:30 2.69920000 2.70770000 2.69400000 2.70770000 2.67449002 0.01692559 330 1486742400 2017.02.10 16:00 2.70820000 2.71970000 2.70670000 2.72420000 2.67879574 0.01953756 401 1486744200 2017.02.10 16:30 2.71920000 2.75800000 2.71820000 2.75950000 2.68633900 0.02656306 560 1486746000 2017.02.10 17:00 2.75720000 2.75520000 2.75120000 2.76570000 2.69289719 0.03074254 558 1486747800 2017.02.10 17:30 2.75570000 2.76100000 2.75370000 2.76520000 2.69938317 0.03433927 372 1486749600 2017.02.10 18:00 2.76070000 2.76320000 2.76070000 2.76570000 2.70546096 0.03708855 242 1486751400 2017.02.10 18:30 2.76370000 2.76300000 2.76200000 2.76800000 2.71094087 0.03869646 273 1486753200 2017.02.10 19:00 2.76250000 2.76420000 2.75970000 2.76620000 2.71601317 0.04026276 162 1486755000 2017.02.10 19:30 2.76370000 2.76470000 2.76320000 2.76920000 2.72065001 0.04131001 181 1486756800 2017.02.10 20:00 2.76450000 2.76650000 2.76320000 2.76720000 2.72501668 0.04199465 142 1486758600 2017.02.10 20:30 2.76620000 2.76650000 2.76570000 2.77020000 2.72896747 0.04192378 167 1486760400 2017.02.10 21:00 2.76670000 2.76820000 2.76670000 2.76920000 2.73270390 0.04256182 52 1486762200 2017.02.10 21:30 2.76770000 2.77050000 2.76720000 2.77050000 2.73630353 0.04277742 51 1486764000 2017.02.10 22:00 2.77020000 2.77050000 2.76970000 2.77150000 2.73956034 0.04269850 43 1486765800 2017.02.10 22:30 2.77020000 2.77320000 2.77000000 2.77420000 2.74276411 0.04218356 98 1486976400 2017.02.13 09:00 2.80220000 2.80020000 2.79820000 2.80270000 2.74823420 0.04001899 181 1486978200 2017.02.13 09:30 2.80070000 2.79620000 2.79600000 2.80620000 2.75280237 0.03693161 287 1486980000 2017.02.13 10:00 2.79570000 2.78070000 2.78020000 2.79770000 2.75545929 0.03220269 449 1486981800 2017.02.13 10:30 2.78150000 2.79070000 2.78150000 2.79370000 2.75881555 0.02577668 288 1486983600 2017.02.13 11:00 2.78970000 2.78370000 2.78200000 2.79020000 2.76118549 0.02189415 270 1486985400 2017.02.13 11:30 2.78420000 2.77970000 2.77870000 2.78500000 2.76294878 0.01806262 216 1486987200 2017.02.13 12:00 2.78020000 2.77420000 2.77120000 2.78070000 2.76402032 0.01482340 304 1486989000 2017.02.13 12:30 2.77400000 2.78120000 2.77350000 2.78320000 2.76565648 0.01427566 179 1486990800 2017.02.13 13:00 2.78070000 2.78500000 2.77900000 2.78900000 2.76749872 0.01361738 160 1486992600 2017.02.13 13:30 2.78520000 2.78470000 2.78170000 2.78670000 2.76913694 0.01310845 182 1486994400 2017.02.13 14:00 2.78420000 2.78520000 2.78270000 2.78920000 2.77066676 0.01264540 203 1486996200 2017.02.13 14:30 2.78570000 2.78170000 2.77870000 2.78670000 2.77171754 0.01216382 304 1486998000 2017.02.13 15:00 2.78320000 2.79170000 2.78170000 2.79320000 2.77362063 0.01175358 466 1486999800 2017.02.13 15:30 2.79120000 2.79470000 2.78170000 2.79550000 2.77562819 0.01139220 333 1487001600 2017.02.13 16:00 2.79370000 2.78670000 2.77820000 2.79370000 2.77668265 0.01090281 403 1487003400 2017.02.13 16:30 2.78620000 2.79020000 2.78450000 2.79220000 2.77797002 0.01034741 311 1487005200 2017.02.13 17:00 2.79000000 2.78820000 2.78420000 2.79070000 2.77894430 0.00979087 283 1487007000 2017.02.13 17:30 2.78800000 2.79020000 2.78720000 2.79320000 2.78001627 0.00926685 251 1487008800 2017.02.13 18:00 2.79000000 2.78200000 2.78200000 2.79050000 2.78020520 0.00890596 313 1487010600 2017.02.13 18:30 2.78220000 2.77520000 2.77350000 2.78450000 2.77972851 0.00916335 389 1487012400 2017.02.13 19:00 2.77570000 2.78120000 2.77570000 2.78150000 2.77986865 0.00784984 125 1487014200 2017.02.13 19:30 2.78070000 2.78020000 2.77770000 2.78270000 2.77990021 0.00692875 97 1487016000 2017.02.13 20:00 2.78050000 2.78520000 2.78050000 2.78650000 2.78040495 0.00670154 108 1487017800 2017.02.13 20:30 2.78470000 2.78570000 2.78470000 2.78720000 2.78090924 0.00610808 56 1487019600 2017.02.13 21:00 2.78520000 2.78520000 2.78470000 2.78570000 2.78131789 0.00592872 28 1487021400 2017.02.13 21:30 2.78470000 2.78470000 2.78470000 2.78520000 2.78163999 0.00579178 5 1487023200 2017.02.13 22:00 2.78420000 2.78370000 2.78370000 2.78450000 2.78183618 0.00544595 4 1487025000 2017.02.13 22:30 2.78420000 2.78220000 2.78170000 2.78420000 2.78187083 0.00542348 26 1487062800 2017.02.14 09:00 2.80250000 2.79720000 2.79520000 2.80250000 2.78333075 0.00560016 105 1487064600 2017.02.14 09:30 2.79670000 2.78870000 2.78870000 2.79870000 2.78384211 0.00550012 168 1487066400 2017.02.14 10:00 2.78920000 2.79570000 2.78920000 2.79670000 2.78497143 0.00569455 234 1487068200 2017.02.14 10:30 2.79620000 2.79000000 2.79000000 2.79770000 2.78545034 0.00561342 235 1487070000 2017.02.14 11:00 2.79020000 2.79600000 2.78870000 2.79870000 2.78645507 0.00572071 214 1487071800 2017.02.14 11:30 2.79550000 2.79320000 2.79300000 2.79870000 2.78709745 0.00558792 208 1487073600 2017.02.14 12:00 2.79270000 2.79250000 2.79120000 2.79520000 2.78761198 0.00571585 144 1487075400 2017.02.14 12:30 2.79220000 2.79320000 2.78820000 2.79470000 2.78814417 0.00585569 165 1487077200 2017.02.14 13:00 2.79270000 2.78900000 2.78900000 2.79320000 2.78822568 0.00586763 185 1487079000 2017.02.14 13:30 2.78870000 2.79200000 2.78620000 2.79270000 2.78858514 0.00595791 152 1487080800 2017.02.14 14:00 2.79220000 2.79270000 2.79050000 2.79620000 2.78897703 0.00588644 171 1487082600 2017.02.14 14:30 2.79300000 2.79920000 2.79270000 2.80070000 2.78995064 0.00552795 194 1487084400 2017.02.14 15:00 2.80020000 2.77120000 2.76870000 2.81170000 2.78816487 0.00660728 636 1487086200 2017.02.14 15:30 2.77050000 2.76420000 2.75220000 2.77070000 2.78588250 0.00860226 480 1487088000 2017.02.14 16:00 2.76470000 2.76970000 2.76170000 2.77050000 2.78434131 0.00968575 303 1487089800 2017.02.14 16:30 2.77000000 2.75920000 2.75870000 2.77170000 2.78194690 0.01178484 352 1487091600 2017.02.14 17:00 2.75870000 2.74970000 2.74770000 2.76420000 2.77887577 0.01461566 392 1487093400 2017.02.14 17:30 2.75020000 2.73170000 2.72570000 2.75070000 2.77438284 0.01916809 487 1487095200 2017.02.14 18:00 2.73120000 2.72820000 2.71170000 2.73270000 2.76998447 0.02297173 490 1487097000 2017.02.14 18:30 2.72750000 2.73170000 2.72570000 2.73420000 2.76633833 0.02554425 343 1487098800 2017.02.14 19:00 2.73120000 2.72920000 2.72670000 2.73200000 2.76280135 0.02706331 131 1487100600 2017.02.14 19:30 2.72870000 2.73470000 2.72700000 2.73620000 2.76012503 0.02801549 108 1487102400 2017.02.14 20:00 2.73500000 2.74120000 2.73500000 2.74220000 2.75832264 0.02773193 180 1487104200 2017.02.14 20:30 2.74170000 2.74120000 2.74050000 2.74520000 2.75669192 0.02753061 193 1487106000 2017.02.14 21:00 2.74100000 2.74500000 2.74020000 2.74520000 2.75557840 0.02648666 87 1487107800 2017.02.14 21:30 2.74470000 2.74170000 2.74120000 2.74470000 2.75425665 0.02556306 64 1487109600 2017.02.14 22:00 2.74220000 2.74020000 2.73970000 2.74220000 2.75291792 0.02449521 28 1487111400 2017.02.14 22:30 2.73970000 2.74050000 2.73970000 2.74120000 2.75173526 0.02306500 13 1487149200 2017.02.15 09:00 2.73650000 2.73170000 2.73120000 2.73870000 2.74982714 0.02205243 177 1487151000 2017.02.15 09:30 2.73120000 2.72720000 2.72720000 2.73670000 2.74767217 0.02054086 158 1487152800 2017.02.15 10:00 2.72800000 2.73570000 2.72650000 2.73650000 2.74653197 0.01801162 250 1487154600 2017.02.15 10:30 2.73520000 2.73820000 2.73470000 2.73920000 2.74573845 0.01354957 186 1487156400 2017.02.15 11:00 2.73770000 2.73720000 2.73470000 2.74670000 2.74492526 0.01214998 200 1487158200 2017.02.15 11:30 2.73670000 2.73700000 2.73570000 2.74020000 2.74417047 0.01116398 151 1487160000 2017.02.15 12:00 2.73650000 2.73850000 2.73470000 2.74020000 2.74363043 0.00934158 191 1487161800 2017.02.15 12:30 2.73820000 2.73770000 2.73320000 2.73870000 2.74306563 0.00834450 226 1487163600 2017.02.15 13:00 2.73720000 2.73600000 2.73520000 2.74070000 2.74239271 0.00782129 120 1487165400 2017.02.15 13:30 2.73570000 2.74720000 2.73550000 2.74720000 2.74285055 0.00785868 129 1487167200 2017.02.15 14:00 2.74850000 2.73620000 2.73520000 2.74850000 2.74221716 0.00683630 221 1487169000 2017.02.15 14:30 2.73670000 2.73620000 2.73570000 2.74020000 2.74164410 0.00617090 212 1487170800 2017.02.15 15:00 2.73700000 2.73120000 2.71920000 2.74250000 2.74064942 0.00538369 548 1487172600 2017.02.15 15:30 2.73050000 2.72970000 2.72420000 2.73520000 2.73960662 0.00526077 342 1487174400 2017.02.15 16:00 2.72920000 2.72620000 2.72420000 2.73670000 2.73832980 0.00555043 335 1487176200 2017.02.15 16:30 2.72670000 2.73120000 2.72070000 2.74150000 2.73765077 0.00552627 464 1487178000 2017.02.15 17:00 2.72870000 2.73920000 2.72820000 2.74170000 2.73779832 0.00533734 338 1487179800 2017.02.15 17:30 2.73800000 2.74220000 2.73770000 2.74570000 2.73821752 0.00551469 310 1487181600 2017.02.15 18:00 2.74270000 2.74300000 2.73670000 2.75020000 2.73867300 0.00578751 375 1487183400 2017.02.15 18:30 2.74320000 2.74270000 2.73770000 2.74620000 2.73905652 0.00601461 313 1487185200 2017.02.15 19:00 2.74250000 2.73820000 2.73670000 2.74320000 2.73897495 0.00575340 103 1487187000 2017.02.15 19:30 2.73850000 2.73870000 2.73420000 2.74020000 2.73894876 0.00510646 175 1487188800 2017.02.15 20:00 2.73850000 2.73970000 2.73720000 2.74170000 2.73902031 0.00508095 109 1487190600 2017.02.15 20:30 2.73950000 2.74000000 2.73870000 2.74070000 2.73911361 0.00511287 60 1487192400 2017.02.15 21:00 2.73970000 2.74020000 2.73850000 2.74020000 2.73921708 0.00513339 35 1487194200 2017.02.15 21:30 2.74000000 2.74120000 2.73850000 2.74220000 2.73940593 0.00518541 31 1487196000 2017.02.15 22:00 2.74170000 2.73970000 2.73970000 2.74420000 2.73943394 0.00519051 45 1487197800 2017.02.15 22:30 2.74020000 2.73950000 2.73870000 2.74120000 2.73944023 0.00517789 31 1487235600 2017.02.16 09:00 2.72920000 2.72770000 2.72720000 2.73170000 2.73832211 0.00547819 187 1487237400 2017.02.16 09:30 2.72750000 2.72970000 2.72520000 2.73620000 2.73750096 0.00525982 283 1487239200 2017.02.16 10:00 2.72850000 2.73120000 2.72500000 2.73170000 2.73690087 0.00534499 265 1487241000 2017.02.16 10:30 2.73150000 2.73120000 2.72820000 2.73370000 2.73635793 0.00544208 144 1487242800 2017.02.16 11:00 2.73170000 2.73420000 2.73120000 2.74000000 2.73615241 0.00534087 220 1487244600 2017.02.16 11:30 2.73320000 2.72820000 2.72670000 2.73450000 2.73539504 0.00549940 155 1487246400 2017.02.16 12:00 2.72870000 2.73050000 2.72570000 2.73150000 2.73492884 0.00532707 134 1487248200 2017.02.16 12:30 2.73020000 2.72770000 2.72470000 2.73150000 2.73424038 0.00570682 158 1487250000 2017.02.16 13:00 2.72750000 2.72670000 2.72470000 2.72770000 2.73352225 0.00605505 135 1487251800 2017.02.16 13:30 2.72700000 2.72870000 2.72620000 2.73020000 2.73306299 0.00596403 106 1487253600 2017.02.16 14:00 2.72920000 2.73070000 2.72670000 2.73370000 2.73283794 0.00561499 99 1487255400 2017.02.16 14:30 2.72950000 2.72120000 2.72020000 2.73070000 2.73172957 0.00596389 211 1487257200 2017.02.16 15:00 2.72170000 2.72700000 2.72150000 2.73170000 2.73127913 0.00597133 444 1487259000 2017.02.16 15:30 2.72670000 2.72920000 2.72620000 2.73470000 2.73108112 0.00579027 326 1487260800 2017.02.16 16:00 2.72870000 2.72520000 2.72320000 2.73470000 2.73052101 0.00568406 304 1487262600 2017.02.16 16:30 2.72570000 2.69970000 2.69120000 2.72970000 2.72758568 0.00881809 454 1487264400 2017.02.16 17:00 2.69950000 2.70600000 2.69870000 2.71070000 2.72552990 0.00990165 349 1487266200 2017.02.16 17:30 2.70570000 2.71350000 2.70570000 2.71820000 2.72438419 0.00981072 334 1487268000 2017.02.16 18:00 2.71370000 2.70920000 2.70620000 2.71720000 2.72293808 0.00997436 269 1487269800 2017.02.16 18:30 2.70870000 2.71620000 2.70720000 2.71870000 2.72229636 0.00945588 309 1487271600 2017.02.16 19:00 2.71670000 2.71520000 2.71150000 2.71770000 2.72162051 0.00958960 132 1487273400 2017.02.16 19:30 2.71550000 2.71620000 2.71320000 2.71720000 2.72110428 0.00955100 160 1487275200 2017.02.16 20:00 2.71570000 2.71220000 2.71170000 2.71570000 2.72025625 0.00955875 89 1487277000 2017.02.16 20:30 2.71250000 2.71120000 2.71020000 2.71420000 2.71939375 0.00951496 72 1487278800 2017.02.16 21:00 2.71170000 2.71270000 2.71170000 2.71370000 2.71875625 0.00906515 39 1487280600 2017.02.16 21:30 2.71320000 2.71270000 2.71220000 2.71370000 2.71817946 0.00892674 15 1487282400 2017.02.16 22:00 2.71250000 2.71220000 2.71170000 2.71320000 2.71760999 0.00858072 18 1487284200 2017.02.16 22:30 2.71170000 2.71020000 2.71020000 2.71220000 2.71690428 0.00840425 11 1487322000 2017.02.17 09:00 2.70470000 2.70820000 2.70420000 2.70870000 2.71607530 0.00828216 176 1487323800 2017.02.17 09:30 2.70850000 2.70200000 2.70020000 2.70870000 2.71473479 0.00825822 197 1487325600 2017.02.17 10:00 2.70320000 2.70220000 2.69670000 2.70670000 2.71354100 0.00780100 216 1487327400 2017.02.17 10:30 2.70300000 2.70350000 2.69950000 2.70400000 2.71258472 0.00783334 185 1487329200 2017.02.17 11:00 2.70320000 2.69870000 2.69670000 2.70450000 2.71126236 0.00759378 172 1487331000 2017.02.17 11:30 2.69920000 2.70200000 2.69720000 2.70250000 2.71038023 0.00659150 152 1487332800 2017.02.17 12:00 2.70220000 2.69950000 2.69720000 2.70220000 2.70934402 0.00590494 130 1487334600 2017.02.17 12:30 2.69920000 2.68770000 2.68600000 2.69920000 2.70728269 0.00711027 200 1487336400 2017.02.17 13:00 2.68750000 2.69020000 2.68020000 2.69220000 2.70565576 0.00812770 240 1487338200 2017.02.17 13:30 2.69070000 2.69670000 2.69070000 2.69770000 2.70480283 0.00825815 145 1487340000 2017.02.17 14:00 2.69700000 2.69120000 2.68970000 2.69720000 2.70350733 0.00887480 115 1487341800 2017.02.17 14:30 2.69150000 2.69400000 2.69120000 2.69470000 2.70260187 0.00876371 133 1487343600 2017.02.17 15:00 2.69370000 2.68820000 2.68620000 2.70020000 2.70123026 0.00900251 466 1487345400 2017.02.17 15:30 2.68720000 2.68470000 2.68270000 2.69270000 2.69965595 0.00923344 395 1487347200 2017.02.17 16:00 2.68370000 2.67870000 2.67570000 2.68870000 2.69766014 0.01009993 313 1487349000 2017.02.17 16:30 2.67820000 2.69170000 2.67520000 2.69320000 2.69709251 0.00978385 452 1487350800 2017.02.17 17:00 2.69200000 2.69820000 2.69120000 2.70370000 2.69719799 0.00913806 372 1487352600 2017.02.17 17:30 2.69770000 2.69620000 2.69470000 2.70170000 2.69710294 0.00845410 274 1487354400 2017.02.17 18:00 2.69600000 2.69620000 2.69070000 2.69970000 2.69701695 0.00774172 267 1487356200 2017.02.17 18:30 2.69600000 2.69820000 2.69520000 2.70170000 2.69712962 0.00718969 234 1487358000 2017.02.17 19:00 2.69870000 2.70070000 2.69670000 2.70450000 2.69746965 0.00691001 167 1487359800 2017.02.17 19:30 2.70100000 2.70570000 2.70020000 2.70570000 2.69825350 0.00736653 120 1487361600 2017.02.17 20:00 2.70520000 2.70420000 2.70370000 2.70620000 2.69881983 0.00767527 77 1487363400 2017.02.17 20:30 2.70370000 2.70320000 2.70170000 2.70520000 2.69923699 0.00786694 48 1487365200 2017.02.17 21:00 2.70270000 2.70420000 2.70170000 2.70420000 2.69970966 0.00817287 31 1487367000 2017.02.17 21:30 2.70470000 2.70270000 2.70250000 2.70570000 2.69999445 0.00833065 19 1487368800 2017.02.17 22:00 2.70320000 2.70370000 2.70300000 2.70420000 2.70034736 0.00855269 22 1487370600 2017.02.17 22:30 2.70420000 2.70720000 2.70320000 2.70720000 2.70099999 0.00851868 37 1487581200 2017.02.20 09:00 2.72570000 2.72370000 2.72320000 2.72820000 2.70316190 0.01039880 171 1487583000 2017.02.20 09:30 2.72420000 2.72200000 2.71970000 2.72670000 2.70495600 0.01180357 119 1487584800 2017.02.20 10:00 2.72250000 2.72420000 2.71900000 2.72500000 2.70678877 0.01283925 231 1487586600 2017.02.20 10:30 2.72500000 2.72150000 2.71970000 2.72570000 2.70818984 0.01344455 263 1487588400 2017.02.20 11:00 2.72170000 2.72220000 2.71970000 2.72470000 2.70952414 0.01350324 229 1487590200 2017.02.20 11:30 2.72200000 2.72320000 2.72020000 2.72420000 2.71082660 0.01306766 169 1487592000 2017.02.20 12:00 2.72270000 2.72400000 2.72100000 2.72420000 2.71208121 0.01161391 144 1487593800 2017.02.20 12:30 2.72420000 2.72270000 2.72100000 2.72520000 2.71309252 0.01116195 177 1487595600 2017.02.20 13:00 2.72220000 2.72070000 2.71970000 2.72270000 2.71381704 0.01093100 112 1487597400 2017.02.20 13:30 2.72020000 2.72270000 2.72020000 2.72520000 2.71466304 0.01051727 118 1487599200 2017.02.20 14:00 2.72250000 2.71920000 2.71750000 2.72250000 2.71509513 0.00977419 169 1487601000 2017.02.20 14:30 2.71970000 2.72920000 2.71920000 2.72950000 2.71643845 0.00960953 246 1487602800 2017.02.20 15:00 2.72970000 2.73020000 2.72570000 2.73520000 2.71774908 0.00949446 396 1487604600 2017.02.20 15:30 2.73070000 2.72920000 2.72320000 2.73070000 2.71883964 0.00949183 290 1487606400 2017.02.20 16:00 2.72950000 2.72970000 2.72820000 2.73220000 2.71987396 0.00924423 261 1487608200 2017.02.20 16:30 2.73020000 2.73020000 2.72570000 2.73220000 2.72085739 0.00873991 316 1487610000 2017.02.20 17:00 2.73050000 2.73920000 2.72920000 2.73970000 2.72260431 0.00878077 223 1487611800 2017.02.20 17:30 2.73970000 2.74550000 2.73920000 2.74920000 2.72478485 0.00894133 296 1487613600 2017.02.20 18:00 2.74520000 2.74320000 2.74070000 2.74720000 2.72653867 0.00847273 158 1487615400 2017.02.20 18:30 2.74270000 2.74470000 2.74220000 2.74620000 2.72826832 0.00814069 251 1487617200 2017.02.20 19:00 2.74450000 2.74770000 2.74320000 2.74770000 2.73011896 0.00909675 139 1487619000 2017.02.20 19:30 2.74750000 2.74770000 2.74420000 2.74800000 2.73179334 0.00976124 137 1487680200 2017.02.21 12:30 2.74470000 2.74420000 2.74370000 2.74470000 2.73297493 0.01006823 17 1487682000 2017.02.21 13:00 2.74320000 2.74200000 2.73870000 2.74370000 2.73383446 0.00998886 138 1487683800 2017.02.21 13:30 2.74170000 2.73950000 2.73870000 2.74320000 2.73437404 0.00974744 140 1487685600 2017.02.21 14:00 2.73970000 2.73870000 2.73820000 2.74220000 2.73478603 0.00947434 125 1487687400 2017.02.21 14:30 2.73920000 2.74020000 2.73820000 2.74170000 2.73530165 0.00922643 147 1487689200 2017.02.21 15:00 2.73970000 2.73970000 2.73720000 2.74600000 2.73572054 0.00880921 329 1487691000 2017.02.21 15:30 2.74020000 2.74070000 2.73770000 2.74320000 2.73619477 0.00814930 191 1487692800 2017.02.21 16:00 2.74120000 2.74750000 2.74050000 2.74870000 2.73727146 0.00775146 254 1487694600 2017.02.21 16:30 2.74720000 2.74520000 2.73420000 2.75020000 2.73802656 0.00661716 381 1487696400 2017.02.21 17:00 2.74470000 2.74870000 2.74170000 2.74870000 2.73904308 0.00641998 226 1487698200 2017.02.21 17:30 2.74920000 2.75150000 2.74920000 2.75420000 2.74022945 0.00632847 239 1487700000 2017.02.21 18:00 2.75120000 2.74920000 2.74820000 2.75320000 2.74108379 0.00586632 170 1487701800 2017.02.21 18:30 2.74970000 2.74200000 2.73620000 2.75050000 2.74117105 0.00525221 223 1487703600 2017.02.21 19:00 2.74220000 2.74370000 2.74220000 2.74520000 2.74141190 0.00453468 111 1487705400 2017.02.21 19:30 2.74270000 2.74370000 2.74220000 2.74550000 2.74162981 0.00440278 168 1487707200 2017.02.21 20:00 2.74350000 2.74270000 2.74220000 2.74620000 2.74173174 0.00426551 125 1487709000 2017.02.21 20:30 2.74220000 2.74070000 2.74020000 2.74270000 2.74163348 0.00431224 58 1487710800 2017.02.21 21:00 2.74120000 2.73670000 2.73670000 2.74150000 2.74116362 0.00462720 55 1487712600 2017.02.21 21:30 2.73720000 2.73670000 2.73670000 2.73850000 2.74073851 0.00469632 60 1487714400 2017.02.21 22:00 2.73650000 2.73670000 2.73470000 2.73670000 2.74035389 0.00468516 44 1487716200 2017.02.21 22:30 2.73620000 2.73770000 2.73620000 2.73870000 2.74010114 0.00474845 29 1487754000 2017.02.22 09:00 2.72420000 2.72270000 2.72150000 2.72620000 2.73844389 0.00662792 138 1487755800 2017.02.22 09:30 2.72300000 2.72250000 2.72020000 2.72470000 2.73692543 0.00804417 65 1487757600 2017.02.22 10:00 2.72070000 2.72320000 2.71770000 2.72420000 2.73561824 0.00909024 211 1487759400 2017.02.22 10:30 2.72350000 2.72400000 2.71950000 2.72570000 2.73451174 0.00982559 193 1487761200 2017.02.22 11:00 2.72420000 2.72470000 2.72420000 2.73050000 2.73357729 0.01036576 280 1487763000 2017.02.22 11:30 2.72420000 2.72700000 2.72370000 2.73300000 2.73295088 0.01059159 222 1487764800 2017.02.22 12:00 2.72720000 2.72220000 2.72170000 2.72870000 2.73192699 0.01071554 123 1487766600 2017.02.22 12:30 2.72170000 2.70970000 2.70770000 2.72270000 2.72981013 0.01205172 245 1487768400 2017.02.22 13:00 2.70950000 2.71220000 2.70870000 2.71520000 2.72813298 0.01243624 275 1487770200 2017.02.22 13:30 2.71170000 2.71120000 2.71120000 2.71470000 2.72652031 0.01232078 144 1487772000 2017.02.22 14:00 2.71070000 2.71270000 2.71070000 2.71370000 2.72520409 0.01195543 126 1487773800 2017.02.22 14:30 2.71300000 2.71250000 2.71020000 2.71370000 2.72399418 0.01196218 196 1487775600 2017.02.22 15:00 2.71320000 2.72750000 2.71000000 2.72970000 2.72432807 0.01108290 380 1487777400 2017.02.22 15:30 2.72770000 2.72270000 2.71870000 2.72870000 2.72417301 0.01022375 273 1487779200 2017.02.22 16:00 2.72220000 2.71720000 2.71300000 2.72270000 2.72350892 0.00948885 210 1487781000 2017.02.22 16:30 2.71770000 2.72270000 2.71570000 2.72420000 2.72343188 0.00867416 299 1487782800 2017.02.22 17:00 2.72350000 2.72670000 2.72020000 2.72870000 2.72374313 0.00822022 207 1487784600 2017.02.22 17:30 2.72550000 2.73420000 2.72250000 2.73820000 2.72473902 0.00825307 303 1487786400 2017.02.22 18:00 2.73370000 2.73320000 2.72770000 2.73470000 2.72554483 0.00831139 248 1487788200 2017.02.22 18:30 2.73300000 2.73620000 2.72970000 2.73770000 2.72655961 0.00866517 243 1487790000 2017.02.22 19:00 2.73550000 2.73370000 2.73170000 2.73620000 2.72723964 0.00908105 121 1487791800 2017.02.22 19:30 2.73320000 2.73170000 2.73020000 2.73620000 2.72766444 0.00926814 129 1487793600 2017.02.22 20:00 2.73120000 2.72770000 2.72770000 2.73270000 2.72766783 0.00921576 109 1487795400 2017.02.22 20:30 2.72820000 2.72770000 2.72670000 2.73000000 2.72767089 0.00918053 85 1487797200 2017.02.22 21:00 2.72820000 2.73270000 2.72720000 2.73470000 2.72814985 0.00942254 169 1487799000 2017.02.22 21:30 2.73300000 2.73120000 2.73120000 2.73370000 2.72844034 0.00956640 48 1487800800 2017.02.22 22:00 2.73170000 2.73220000 2.73170000 2.73270000 2.72879841 0.00964496 10 1487802600 2017.02.22 22:30 2.73170000 2.73070000 2.73020000 2.73220000 2.72897951 0.00872219 30 1487840400 2017.02.23 09:00 2.71970000 2.72350000 2.71670000 2.72470000 2.72845765 0.00781505 139 1487842200 2017.02.23 09:30 2.72320000 2.72170000 2.72020000 2.72520000 2.72781407 0.00684850 139 1487844000 2017.02.23 10:00 2.72220000 2.72100000 2.72020000 2.72420000 2.72716511 0.00613198 187 1487845800 2017.02.23 10:30 2.72070000 2.72020000 2.71600000 2.72320000 2.72650176 0.00551812 159 1487847600 2017.02.23 11:00 2.72120000 2.71970000 2.71770000 2.72170000 2.72585398 0.00584857 134 1487849400 2017.02.23 11:30 2.71950000 2.71720000 2.71570000 2.72170000 2.72502979 0.00633340 205 1487851200 2017.02.23 12:00 2.71670000 2.71870000 2.71470000 2.71900000 2.72442695 0.00647654 130 1487853000 2017.02.23 12:30 2.71820000 2.71720000 2.71570000 2.71970000 2.72373867 0.00694435 109 1487854800 2017.02.23 13:00 2.71750000 2.72550000 2.71750000 2.72600000 2.72390642 0.00685152 147 1487856600 2017.02.23 13:30 2.72520000 2.72470000 2.72400000 2.72600000 2.72398200 0.00642790 75 1487858400 2017.02.23 14:00 2.72500000 2.72600000 2.72270000 2.72600000 2.72417419 0.00604562 107 1487860200 2017.02.23 14:30 2.72620000 2.73470000 2.72620000 2.73570000 2.72517664 0.00569500 174 1487862000 2017.02.23 15:00 2.73520000 2.73300000 2.73020000 2.73720000 2.72592173 0.00560470 397 1487863800 2017.02.23 15:30 2.73270000 2.71920000 2.71600000 2.73400000 2.72528156 0.00561427 406 1487865600 2017.02.23 16:00 2.71870000 2.72120000 2.71700000 2.72320000 2.72489284 0.00564934 352 1487867400 2017.02.23 16:30 2.72170000 2.71900000 2.71370000 2.72320000 2.72433162 0.00575257 400 1487869200 2017.02.23 17:00 2.71820000 2.68850000 2.68520000 2.71850000 2.72091908 0.00955291 468 1487871000 2017.02.23 17:30 2.68870000 2.68470000 2.68070000 2.69000000 2.71746965 0.01251557 416 1487872800 2017.02.23 18:00 2.68350000 2.66370000 2.65750000 2.68450000 2.71234873 0.01751265 547 1487874600 2017.02.23 18:30 2.66420000 2.66120000 2.65920000 2.66920000 2.70747742 0.02123750 388 1487876400 2017.02.23 19:00 2.66170000 2.66070000 2.65920000 2.66420000 2.70302243 0.02426818 157 1487878200 2017.02.23 19:30 2.66120000 2.65600000 2.65270000 2.66150000 2.69854410 0.02709614 230 1487880000 2017.02.23 20:00 2.65570000 2.65370000 2.65320000 2.65720000 2.69427323 0.02945994 127 1487881800 2017.02.23 20:30 2.65400000 2.65750000 2.65370000 2.65770000 2.69077102 0.03090317 51 1487883600 2017.02.23 21:00 2.65720000 2.65670000 2.65620000 2.65770000 2.68752616 0.03196661 45 1487885400 2017.02.23 21:30 2.65620000 2.65370000 2.65350000 2.65670000 2.68430462 0.03295027 57 1487887200 2017.02.23 22:00 2.65350000 2.65520000 2.65320000 2.65570000 2.68153275 0.03333966 51 1487889000 2017.02.23 22:30 2.65500000 2.65350000 2.65320000 2.65520000 2.67886297 0.03355265 41 1487926800 2017.02.24 09:00 2.67820000 2.67450000 2.67370000 2.67920000 2.67844745 0.03198666 98 1487928600 2017.02.24 09:30 2.67420000 2.67470000 2.67170000 2.67700000 2.67809055 0.03032838 160 1487930400 2017.02.24 10:00 2.67550000 2.67720000 2.67100000 2.68070000 2.67800573 0.02837964 212 1487932200 2017.02.24 10:30 2.67820000 2.67470000 2.67470000 2.67850000 2.67769090 0.02539016 104 1487934000 2017.02.24 11:00 2.67450000 2.67970000 2.67400000 2.68050000 2.67788224 0.02220934 118 1487935800 2017.02.24 11:30 2.68020000 2.68120000 2.68020000 2.68570000 2.67819822 0.02029861 138 1487937600 2017.02.24 12:00 2.68100000 2.67970000 2.67700000 2.68150000 2.67834125 0.01794356 117 1487939400 2017.02.24 12:30 2.67950000 2.67650000 2.67420000 2.68020000 2.67816589 0.01536054 116 1487941200 2017.02.24 13:00 2.67600000 2.67450000 2.67270000 2.67720000 2.67781676 0.01496423 120 1487943000 2017.02.24 13:30 2.67420000 2.67300000 2.67300000 2.67820000 2.67735802 0.01459094 117 1487944800 2017.02.24 14:00 2.67320000 2.67270000 2.67120000 2.67500000 2.67691440 0.01399831 87 1487946600 2017.02.24 14:30 2.67320000 2.67420000 2.67220000 2.67620000 2.67665588 0.01339483 140 1487948400 2017.02.24 15:00 2.67520000 2.67300000 2.66820000 2.68270000 2.67630771 0.01272275 441 1487950200 2017.02.24 15:30 2.67320000 2.67270000 2.66820000 2.67370000 2.67596411 0.01171711 217 1487952000 2017.02.24 16:00 2.67320000 2.66520000 2.66270000 2.67420000 2.67493896 0.01035048 222 1487953800 2017.02.24 16:30 2.66470000 2.67170000 2.65900000 2.67170000 2.67463049 0.00948369 367 1487955600 2017.02.24 17:00 2.67200000 2.68800000 2.67200000 2.69220000 2.67590377 0.00950838 543 1487957400 2017.02.24 17:30 2.68720000 2.69970000 2.68720000 2.70320000 2.67817008 0.01025711 489 1487959200 2017.02.24 18:00 2.70000000 2.69370000 2.69320000 2.70020000 2.67964912 0.00989944 297 1487961000 2017.02.24 18:30 2.69350000 2.69020000 2.68920000 2.69900000 2.68065397 0.00854499 282 1487962800 2017.02.24 19:00 2.69000000 2.69250000 2.69000000 2.69270000 2.68178216 0.00908862 82 1487964600 2017.02.24 19:30 2.69270000 2.69120000 2.69120000 2.69470000 2.68267910 0.00940291 178 1487966400 2017.02.24 20:00 2.69170000 2.68720000 2.68650000 2.69170000 2.68310966 0.00948375 120 1487968200 2017.02.24 20:30 2.68670000 2.68370000 2.68320000 2.68720000 2.68316588 0.00930922 44 1487970000 2017.02.24 21:00 2.68420000 2.68420000 2.68370000 2.68520000 2.68326437 0.00930072 32 1487971800 2017.02.24 21:30 2.68400000 2.68320000 2.68270000 2.68420000 2.68325824 0.00928801 14 1487973600 2017.02.24 22:00 2.68350000 2.68500000 2.68350000 2.68520000 2.68342412 0.00929310 19 1487975400 2017.02.24 22:30 2.68470000 2.68650000 2.68470000 2.68650000 2.68371706 0.00923560 22 1488186000 2017.02.27 09:00 2.67570000 2.67900000 2.67270000 2.67970000 2.68326782 0.00900648 137 1488187800 2017.02.27 09:30 2.67870000 2.68020000 2.67620000 2.68120000 2.68297565 0.00872144 168 1488189600 2017.02.27 10:00 2.67970000 2.68370000 2.67770000 2.68570000 2.68304463 0.00841300 232 1488191400 2017.02.27 10:30 2.68320000 2.69000000 2.68270000 2.69120000 2.68370705 0.00827160 219 1488193200 2017.02.27 11:00 2.69020000 2.69370000 2.69000000 2.69570000 2.68465876 0.00812412 193 1488195000 2017.02.27 11:30 2.69300000 2.69220000 2.68720000 2.69320000 2.68537697 0.00776054 122 1488196800 2017.02.27 12:00 2.69170000 2.68720000 2.68470000 2.69170000 2.68555059 0.00628129 157 1488198600 2017.02.27 12:30 2.68670000 2.68720000 2.68400000 2.68870000 2.68570768 0.00541115 113 1488200400 2017.02.27 13:00 2.68700000 2.68470000 2.68420000 2.68750000 2.68561171 0.00542861 91 1488202200 2017.02.27 13:30 2.68420000 2.68720000 2.68220000 2.68720000 2.68576298 0.00438600 122 1488204000 2017.02.27 14:00 2.68820000 2.68700000 2.68550000 2.68820000 2.68588079 0.00399194 111 1488205800 2017.02.27 14:30 2.68670000 2.69070000 2.68670000 2.69220000 2.68633976 0.00393918 144 1488207600 2017.02.27 15:00 2.69120000 2.69370000 2.68720000 2.69620000 2.68704074 0.00400866 304 1488209400 2017.02.27 15:30 2.69400000 2.69070000 2.68820000 2.69570000 2.68738924 0.00401600 300 1488211200 2017.02.27 16:00 2.69120000 2.67320000 2.67120000 2.69270000 2.68603788 0.00496690 357 1488213000 2017.02.27 16:30 2.67370000 2.66620000 2.66620000 2.67970000 2.68414856 0.00669035 329 1488214800 2017.02.27 17:00 2.66520000 2.68970000 2.66520000 2.69120000 2.68467727 0.00671559 336 1488216600 2017.02.27 17:30 2.68920000 2.68770000 2.68370000 2.69420000 2.68496515 0.00670058 322 1488218400 2017.02.27 18:00 2.68820000 2.69270000 2.68470000 2.69320000 2.68570180 0.00683164 214 1488220200 2017.02.27 18:30 2.69250000 2.68970000 2.68770000 2.69320000 2.68608258 0.00686389 175 1488222000 2017.02.27 19:00 2.69020000 2.69070000 2.68870000 2.69270000 2.68652233 0.00671870 111 1488223800 2017.02.27 19:30 2.69120000 2.69470000 2.69070000 2.69820000 2.68730116 0.00673552 118 1488225600 2017.02.27 20:00 2.69370000 2.69300000 2.69120000 2.69420000 2.68784391 0.00676576 108 1488227400 2017.02.27 20:30 2.69270000 2.69370000 2.69120000 2.69370000 2.68840163 0.00686166 60 1488229200 2017.02.27 21:00 2.69320000 2.69070000 2.69050000 2.69370000 2.68862052 0.00679041 31 1488231000 2017.02.27 21:30 2.69020000 2.69220000 2.69020000 2.69220000 2.68896142 0.00682352 24 1488232800 2017.02.27 22:00 2.69270000 2.69070000 2.69070000 2.69320000 2.68912700 0.00684114 33 1488234600 2017.02.27 22:30 2.69100000 2.69120000 2.69020000 2.69150000 2.68932443 0.00686403 10 1488272400 2017.02.28 09:00 2.68220000 2.68170000 2.67770000 2.68220000 2.68859830 0.00693337 135 1488274200 2017.02.28 09:30 2.68150000 2.68420000 2.67970000 2.68500000 2.68817941 0.00698478 124 1488276000 2017.02.28 10:00 2.68370000 2.68420000 2.68070000 2.68520000 2.68780042 0.00704033 117 1488277800 2017.02.28 10:30 2.68470000 2.68420000 2.68270000 2.68820000 2.68745752 0.00706188 136 1488279600 2017.02.28 11:00 2.68450000 2.68770000 2.68370000 2.68820000 2.68748061 0.00692286 127 1488281400 2017.02.28 11:30 2.68750000 2.68620000 2.68570000 2.68970000 2.68735865 0.00688766 70 1488283200 2017.02.28 12:00 2.68650000 2.68570000 2.68420000 2.68720000 2.68720068 0.00614257 138 1488285000 2017.02.28 12:30 2.68620000 2.68520000 2.68520000 2.68770000 2.68701014 0.00406470 78 1488286800 2017.02.28 13:00 2.68570000 2.68700000 2.68550000 2.69070000 2.68700918 0.00402035 108 1488288600 2017.02.28 13:30 2.68720000 2.68800000 2.68620000 2.68970000 2.68710354 0.00398546 88 1488290400 2017.02.28 14:00 2.68770000 2.69120000 2.68750000 2.69120000 2.68749368 0.00376103 65 1488292200 2017.02.28 14:30 2.69070000 2.69070000 2.69020000 2.69500000 2.68779904 0.00371566 164 1488294000 2017.02.28 15:00 2.69120000 2.69220000 2.68670000 2.69300000 2.68821818 0.00370910 300 1488295800 2017.02.28 15:30 2.69170000 2.68570000 2.68220000 2.69220000 2.68797836 0.00347220 295 1488297600 2017.02.28 16:00 2.68520000 2.68620000 2.68320000 2.69120000 2.68780899 0.00331146 285 1488299400 2017.02.28 16:30 2.68670000 2.69250000 2.68370000 2.69250000 2.68825575 0.00323665 267 1488301200 2017.02.28 17:00 2.69220000 2.71520000 2.69220000 2.72020000 2.69082187 0.00698245 500 1488303000 2017.02.28 17:30 2.71570000 2.71050000 2.70420000 2.71670000 2.69269598 0.00863576 306 1488304800 2017.02.28 18:00 2.71020000 2.71600000 2.70820000 2.71720000 2.69491541 0.01061906 205 1488306600 2017.02.28 18:30 2.71570000 2.71270000 2.71070000 2.71870000 2.69660918 0.01180881 196 1488308400 2017.02.28 19:00 2.71320000 2.70820000 2.70820000 2.71320000 2.69771307 0.01194771 138 1488310200 2017.02.28 19:30 2.70770000 2.71170000 2.70770000 2.71270000 2.69904516 0.01233972 128 1488312000 2017.02.28 20:00 2.71220000 2.71270000 2.71120000 2.71320000 2.70034562 0.01260748 103 1488313800 2017.02.28 20:30 2.71220000 2.71570000 2.71170000 2.71670000 2.70180794 0.01290560 81 1488315600 2017.02.28 21:00 2.71550000 2.71470000 2.71320000 2.71570000 2.70303575 0.01312759 47 1488317400 2017.02.28 21:30 2.71420000 2.71620000 2.71270000 2.71620000 2.70428949 0.01318157 43 1488319200 2017.02.28 22:00 2.71600000 2.71470000 2.71470000 2.71620000 2.70528097 0.01291213 25 1488321000 2017.02.28 22:30 2.71520000 2.71470000 2.71420000 2.71570000 2.70617802 0.01242633 38 1488358800 2017.03.01 09:00 2.73070000 2.73000000 2.72770000 2.73220000 2.70844678 0.01305628 112 1488360600 2017.03.01 09:30 2.73020000 2.73900000 2.72920000 2.73970000 2.71135661 0.01429160 242 1488362400 2017.03.01 10:00 2.73920000 2.74220000 2.73350000 2.74270000 2.71429408 0.01554942 238 1488364200 2017.03.01 10:30 2.74170000 2.74270000 2.73920000 2.74570000 2.71699940 0.01627770 238 1488366000 2017.03.01 11:00 2.74250000 2.76000000 2.74220000 2.76170000 2.72109470 0.01851755 287 1488367800 2017.03.01 11:30 2.76100000 2.76020000 2.75720000 2.76570000 2.72481901 0.01930963 291 1488369600 2017.03.01 12:00 2.75970000 2.75720000 2.75470000 2.76120000 2.72790292 0.01905733 170 1488371400 2017.03.01 12:30 2.75770000 2.75670000 2.75470000 2.75920000 2.73064549 0.01874659 154 1488373200 2017.03.01 13:00 2.75700000 2.75170000 2.74900000 2.75920000 2.73265069 0.01925583 172 1488375000 2017.03.01 13:30 2.75120000 2.74770000 2.74650000 2.75150000 2.73408395 0.01907068 115 1488376800 2017.03.01 14:00 2.74800000 2.74020000 2.73950000 2.74970000 2.73466643 0.01874722 208 1488378600 2017.03.01 14:30 2.74050000 2.74450000 2.73920000 2.74870000 2.73560296 0.01828187 233 1488380400 2017.03.01 15:00 2.74370000 2.74920000 2.74170000 2.75220000 2.73689792 0.01750295 390 1488382200 2017.03.01 15:30 2.74950000 2.74420000 2.73870000 2.75050000 2.73759336 0.01663209 293 1488384000 2017.03.01 16:00 2.74470000 2.74620000 2.74120000 2.74920000 2.73841304 0.01571881 271 1488385800 2017.03.01 16:30 2.74570000 2.75070000 2.74420000 2.75920000 2.73958322 0.01496109 342 1488387600 2017.03.01 17:00 2.75120000 2.73150000 2.71870000 2.75420000 2.73881339 0.01415689 427 1488389400 2017.03.01 17:30 2.73070000 2.73070000 2.72970000 2.73470000 2.73804069 0.01359206 291 1488391200 2017.03.01 18:00 2.73020000 2.73220000 2.72850000 2.73450000 2.73748443 0.01287155 151 1488393000 2017.03.01 18:30 2.73270000 2.73370000 2.73070000 2.73620000 2.73712401 0.01206820 196 1488394800 2017.03.01 19:00 2.73420000 2.73020000 2.72920000 2.73470000 2.73646458 0.01247838 116 1488396600 2017.03.01 19:30 2.73070000 2.73270000 2.73020000 2.73470000 2.73610605 0.01271954 132 1488398400 2017.03.01 20:00 2.73320000 2.73320000 2.73120000 2.73420000 2.73582928 0.01283242 63 1488400200 2017.03.01 20:30 2.73350000 2.73120000 2.73070000 2.73420000 2.73538840 0.01304115 87 1488402000 2017.03.01 21:00 2.73100000 2.73220000 2.73070000 2.73220000 2.73508474 0.01201176 49 1488403800 2017.03.01 21:30 2.73170000 2.73120000 2.73070000 2.73170000 2.73471477 0.01084134 8 1488405600 2017.03.01 22:00 2.73070000 2.73120000 2.73070000 2.73120000 2.73438003 0.00979239 4 1488407400 2017.03.01 22:30 2.73170000 2.72970000 2.72950000 2.73220000 2.73393431 0.00867408 26 1488445200 2017.03.02 09:00 2.73370000 2.73270000 2.73020000 2.73420000 2.73381676 0.00775962 90 1488447000 2017.03.02 09:30 2.73250000 2.73470000 2.73070000 2.73470000 2.73390087 0.00708771 87 1488448800 2017.03.02 10:00 2.73400000 2.72870000 2.72720000 2.73400000 2.73340555 0.00717380 192 1488450600 2017.03.02 10:30 2.72850000 2.72420000 2.72250000 2.73120000 2.73252883 0.00722912 166 1488452400 2017.03.02 11:00 2.72470000 2.72370000 2.72270000 2.72720000 2.73168799 0.00664561 176 1488454200 2017.03.02 11:30 2.72420000 2.72920000 2.72270000 2.73000000 2.73145104 0.00608953 135 1488456000 2017.03.02 12:00 2.72950000 2.72670000 2.72570000 2.72950000 2.73099856 0.00525328 114 1488457800 2017.03.02 12:30 2.72620000 2.72570000 2.72370000 2.72720000 2.73049394 0.00301789 64 1488459600 2017.03.02 13:00 2.72600000 2.72070000 2.71920000 2.72670000 2.72956118 0.00364537 113 1488461400 2017.03.02 13:30 2.72020000 2.72100000 2.71970000 2.72400000 2.72874583 0.00412669 91 1488463200 2017.03.02 14:00 2.72070000 2.72470000 2.72070000 2.72520000 2.72836051 0.00418232 85 1488465000 2017.03.02 14:30 2.72500000 2.71670000 2.71370000 2.72770000 2.72724999 0.00483017 199 1488466800 2017.03.02 15:00 2.71600000 2.70620000 2.70370000 2.71900000 2.72524523 0.00687935 421 1488468600 2017.03.02 15:30 2.70570000 2.70670000 2.69820000 2.71120000 2.72347901 0.00811268 329 1488470400 2017.03.02 16:00 2.70620000 2.71070000 2.70570000 2.71470000 2.72226197 0.00854134 258 1488472200 2017.03.02 16:30 2.71120000 2.70220000 2.70200000 2.71320000 2.72035130 0.00976349 357 1488474000 2017.03.02 17:00 2.70170000 2.69670000 2.68820000 2.70570000 2.71809880 0.01118101 394 1488475800 2017.03.02 17:30 2.69270000 2.69570000 2.68970000 2.69970000 2.71596558 0.01231168 307 1488477600 2017.03.02 18:00 2.69420000 2.69020000 2.68550000 2.69820000 2.71351171 0.01363573 323 1488479400 2017.03.02 18:30 2.68970000 2.68720000 2.68170000 2.69020000 2.71100584 0.01490843 355 1488481200 2017.03.02 19:00 2.68750000 2.68120000 2.67870000 2.68920000 2.70816719 0.01613953 225 1488483000 2017.03.02 19:30 2.68220000 2.68720000 2.68120000 2.68870000 2.70617031 0.01611309 152 1488484800 2017.03.02 20:00 2.68770000 2.68920000 2.68650000 2.69170000 2.70455409 0.01606599 138 1488486600 2017.03.02 20:30 2.68870000 2.68670000 2.68520000 2.68920000 2.70285370 0.01624734 63 1488488400 2017.03.02 21:00 2.68770000 2.68120000 2.67920000 2.68770000 2.70079144 0.01660930 74 1488490200 2017.03.02 21:30 2.68150000 2.68170000 2.68070000 2.68250000 2.69897321 0.01615959 23 1488492000 2017.03.02 22:00 2.68200000 2.68200000 2.68120000 2.68320000 2.69735671 0.01555623 35 1488493800 2017.03.02 22:30 2.68220000 2.68120000 2.68020000 2.68220000 2.69581798 0.01474962 29 1488531600 2017.03.03 09:00 2.69370000 2.69220000 2.69070000 2.69570000 2.69547341 0.01369361 197 1488533400 2017.03.03 09:30 2.69250000 2.68770000 2.68570000 2.69250000 2.69473309 0.01252449 177 1488535200 2017.03.03 10:00 2.68720000 2.68720000 2.68470000 2.69220000 2.69401565 0.01058752 342 1488537000 2017.03.03 10:30 2.68670000 2.68520000 2.68350000 2.68970000 2.69317606 0.00926017 279 1488538800 2017.03.03 11:00 2.68470000 2.68920000 2.68420000 2.69270000 2.69279739 0.00870903 158 1488540600 2017.03.03 11:30 2.68900000 2.68700000 2.68500000 2.68920000 2.69224526 0.00800397 135 1488542400 2017.03.03 12:00 2.68720000 2.68670000 2.68600000 2.68920000 2.69171714 0.00665133 117 1488544200 2017.03.03 12:30 2.68700000 2.68920000 2.68570000 2.69000000 2.69147741 0.00608018 190 1488546000 2017.03.03 13:00 2.68870000 2.69020000 2.68570000 2.69070000 2.69135575 0.00588121 171 1488547800 2017.03.03 13:30 2.69000000 2.68650000 2.68620000 2.69020000 2.69089330 0.00552230 107 1488549600 2017.03.03 14:00 2.68670000 2.68550000 2.68270000 2.68770000 2.69037965 0.00523249 130 1488551400 2017.03.03 14:30 2.68570000 2.68370000 2.68070000 2.68850000 2.68974350 0.00489706 155 1488553200 2017.03.03 15:00 2.68400000 2.69400000 2.68400000 2.69920000 2.69014888 0.00488771 431 1488555000 2017.03.03 15:30 2.69370000 2.69320000 2.68770000 2.69500000 2.69043946 0.00508423 231 1488556800 2017.03.03 16:00 2.69300000 2.68520000 2.68520000 2.69370000 2.68994046 0.00487207 210 1488558600 2017.03.03 16:30 2.68620000 2.69220000 2.68600000 2.69470000 2.69015566 0.00497570 338 1488560400 2017.03.03 17:00 2.69270000 2.68820000 2.68470000 2.69320000 2.68996940 0.00446619 275 1488562200 2017.03.03 17:30 2.68770000 2.68320000 2.67970000 2.68770000 2.68932470 0.00400228 282 1488564000 2017.03.03 18:00 2.68270000 2.67920000 2.67870000 2.68570000 2.68836044 0.00394383 216 1488565800 2017.03.03 18:30 2.67970000 2.68370000 2.67700000 2.68420000 2.68791659 0.00367068 233 1488567600 2017.03.03 19:00 2.68320000 2.68470000 2.68200000 2.68570000 2.68761025 0.00355783 95 1488569400 2017.03.03 19:30 2.68500000 2.69420000 2.68470000 2.69470000 2.68823784 0.00393373 130 1488571200 2017.03.03 20:00 2.69370000 2.69520000 2.69220000 2.70020000 2.68890091 0.00434177 244 1488573000 2017.03.03 20:30 2.69500000 2.69350000 2.69320000 2.69570000 2.68933892 0.00447299 109 1488574800 2017.03.03 21:00 2.69320000 2.70220000 2.69320000 2.70720000 2.69056378 0.00556002 156 1488576600 2017.03.03 21:30 2.70250000 2.70120000 2.70070000 2.70320000 2.69157675 0.00624054 24 1488578400 2017.03.03 22:00 2.70170000 2.70120000 2.70120000 2.70170000 2.69249325 0.00674889 19 1488580200 2017.03.03 22:30 2.70150000 2.70520000 2.70120000 2.70570000 2.69370342 0.00760860 68 1488790800 2017.03.06 09:00 2.67470000 2.67420000 2.67200000 2.67720000 2.69184595 0.00819390 186 1488792600 2017.03.06 09:30 2.67400000 2.66520000 2.66170000 2.67720000 2.68930824 0.00971856 303 1488794400 2017.03.06 10:00 2.66420000 2.66750000 2.65920000 2.66900000 2.68723127 0.01085439 341 1488796200 2017.03.06 10:30 2.66720000 2.66720000 2.66670000 2.67220000 2.68532353 0.01191630 242 1488798000 2017.03.06 11:00 2.66670000 2.66220000 2.65670000 2.66720000 2.68312129 0.01313354 322 1488799800 2017.03.06 11:30 2.66170000 2.66470000 2.65920000 2.66620000 2.68136688 0.01386763 220 1488801600 2017.03.06 12:00 2.66420000 2.65820000 2.65620000 2.66670000 2.67916051 0.01520429 175 1488803400 2017.03.06 12:30 2.65800000 2.65870000 2.65770000 2.66020000 2.67721189 0.01601366 140 1488805200 2017.03.06 13:00 2.65820000 2.65870000 2.65800000 2.66070000 2.67544885 0.01674789 147 1488807000 2017.03.06 13:30 2.65900000 2.65720000 2.65600000 2.65920000 2.67371087 0.01756354 133 1488808800 2017.03.06 14:00 2.65670000 2.65420000 2.65070000 2.65850000 2.67185269 0.01853031 248 1488810600 2017.03.06 14:30 2.65470000 2.66120000 2.65370000 2.66220000 2.67083815 0.01876546 244 1488812400 2017.03.06 15:00 2.66170000 2.65220000 2.64370000 2.66320000 2.66906308 0.01941089 402 1488814200 2017.03.06 15:30 2.65200000 2.65720000 2.65020000 2.65970000 2.66793327 0.01902816 233 1488816000 2017.03.06 16:00 2.65670000 2.65920000 2.65270000 2.65920000 2.66710153 0.01829195 232 1488817800 2017.03.06 16:30 2.65970000 2.65070000 2.64470000 2.66070000 2.66553948 0.01792505 441 1488819600 2017.03.06 17:00 2.65100000 2.65220000 2.64820000 2.65770000 2.66426905 0.01633534 317 1488821400 2017.03.06 17:30 2.65250000 2.64970000 2.64770000 2.65320000 2.66288152 0.01449124 231 1488823200 2017.03.06 18:00 2.65000000 2.65420000 2.64770000 2.65570000 2.66205471 0.01177845 237 1488825000 2017.03.06 18:30 2.65450000 2.65370000 2.65270000 2.65820000 2.66125902 0.00669199 217 1488826800 2017.03.06 19:00 2.65350000 2.65220000 2.65020000 2.65370000 2.66039626 0.00594257 88 1488828600 2017.03.06 19:30 2.65270000 2.64870000 2.64820000 2.65320000 2.65928233 0.00588665 84 1488830400 2017.03.06 20:00 2.64850000 2.65320000 2.64850000 2.65320000 2.65870306 0.00547516 79 1488832200 2017.03.06 20:30 2.65270000 2.65020000 2.64970000 2.65320000 2.65789325 0.00503280 57 1488834000 2017.03.06 21:00 2.64970000 2.64970000 2.64920000 2.65070000 2.65711294 0.00485177 39 1488835800 2017.03.06 21:30 2.65020000 2.65020000 2.64920000 2.65070000 2.65645456 0.00441409 42 1488837600 2017.03.06 22:00 2.65050000 2.65070000 2.64920000 2.65070000 2.65590651 0.00427419 53 1488839400 2017.03.06 22:30 2.65020000 2.65120000 2.64920000 2.65120000 2.65545827 0.00410764 101 1488877200 2017.03.07 09:00 2.65720000 2.65470000 2.65450000 2.65820000 2.65538605 0.00400553 109 1488879000 2017.03.07 09:30 2.65500000 2.64970000 2.64850000 2.65620000 2.65484452 0.00386452 197 1488880800 2017.03.07 10:00 2.64950000 2.64120000 2.63770000 2.65320000 2.65354505 0.00433338 400 1488882600 2017.03.07 10:30 2.64150000 2.64070000 2.63900000 2.64220000 2.65232171 0.00442167 205 1488884400 2017.03.07 11:00 2.64100000 2.63720000 2.63570000 2.64150000 2.65088155 0.00522557 237 1488886200 2017.03.07 11:30 2.63750000 2.63500000 2.63220000 2.63750000 2.64936902 0.00593026 230 1488888000 2017.03.07 12:00 2.63470000 2.63420000 2.63270000 2.63620000 2.64792435 0.00631434 197 1488889800 2017.03.07 12:30 2.63470000 2.63370000 2.63300000 2.63700000 2.64656965 0.00701746 249 1488891600 2017.03.07 13:00 2.63420000 2.63320000 2.63170000 2.63470000 2.64529635 0.00756226 169 1488893400 2017.03.07 13:30 2.63300000 2.63470000 2.63170000 2.63520000 2.64428717 0.00794294 160 1488895200 2017.03.07 14:00 2.63500000 2.63420000 2.63320000 2.63670000 2.64332649 0.00802702 161 1488897000 2017.03.07 14:30 2.63520000 2.63470000 2.63420000 2.63770000 2.64250492 0.00797973 236 1488898800 2017.03.07 15:00 2.63570000 2.63650000 2.63220000 2.64120000 2.64193302 0.00782985 351 1488900600 2017.03.07 15:30 2.63620000 2.64120000 2.63420000 2.64250000 2.64186321 0.00768769 217 1488902400 2017.03.07 16:00 2.64100000 2.63970000 2.63920000 2.64650000 2.64165719 0.00727013 223 1488904200 2017.03.07 16:30 2.64020000 2.62470000 2.62120000 2.64070000 2.64004222 0.00787307 404 1488906000 2017.03.07 17:00 2.62420000 2.61620000 2.61320000 2.62720000 2.63777153 0.00920402 402 1488907800 2017.03.07 17:30 2.61570000 2.60770000 2.60570000 2.61820000 2.63490758 0.01111033 295 1488909600 2017.03.07 18:00 2.60720000 2.61220000 2.60670000 2.61320000 2.63274495 0.01184177 247 1488911400 2017.03.07 18:30 2.61200000 2.61320000 2.61020000 2.61720000 2.63088353 0.01207094 254 1488913200 2017.03.07 19:00 2.61370000 2.61370000 2.61050000 2.61370000 2.62924700 0.01158111 106 1488915000 2017.03.07 19:30 2.61420000 2.61570000 2.61270000 2.61670000 2.62795681 0.01110664 118 1488916800 2017.03.07 20:00 2.61520000 2.61520000 2.61420000 2.61720000 2.62674188 0.01111435 134 1488918600 2017.03.07 20:30 2.61500000 2.61400000 2.61320000 2.61550000 2.62552836 0.01106410 72 1488920400 2017.03.07 21:00 2.61420000 2.61420000 2.61320000 2.61470000 2.62444947 0.01106636 32 1488922200 2017.03.07 21:30 2.61470000 2.61320000 2.61220000 2.61470000 2.62337809 0.01111917 46 1488924000 2017.03.07 22:00 2.61300000 2.61220000 2.61170000 2.61320000 2.62231351 0.01115198 16 1488925800 2017.03.07 22:30 2.61270000 2.61020000 2.60950000 2.61270000 2.62115985 0.01119983 43 1488963600 2017.03.08 09:00 2.61920000 2.61720000 2.61370000 2.62020000 2.62078272 0.01090946 181 1488965400 2017.03.08 09:30 2.61670000 2.61470000 2.61320000 2.61720000 2.62020341 0.01051880 182 1488967200 2017.03.08 10:00 2.61450000 2.61520000 2.61220000 2.61870000 2.61972690 0.01006271 176 1488969000 2017.03.08 10:30 2.61570000 2.61370000 2.61220000 2.61720000 2.61915291 0.00949979 168 1488970800 2017.03.08 11:00 2.61320000 2.61670000 2.61150000 2.61870000 2.61891930 0.00863529 245 1488972600 2017.03.08 11:30 2.61620000 2.62170000 2.61420000 2.62220000 2.61918412 0.00719133 258 1488974400 2017.03.08 12:00 2.62120000 2.62170000 2.61870000 2.62170000 2.61942373 0.00574196 141 1488976200 2017.03.08 12:30 2.62120000 2.61970000 2.61820000 2.62170000 2.61945004 0.00564091 114 1488978000 2017.03.08 13:00 2.61950000 2.61820000 2.61770000 2.62120000 2.61933099 0.00550709 105 1488979800 2017.03.08 13:30 2.61770000 2.61920000 2.61570000 2.61920000 2.61931852 0.00484476 118 1488981600 2017.03.08 14:00 2.61970000 2.62370000 2.61920000 2.62470000 2.61973580 0.00497030 160 1488983400 2017.03.08 14:30 2.62400000 2.62200000 2.62070000 2.62470000 2.61995144 0.00492150 165 1488985200 2017.03.08 15:00 2.62220000 2.62720000 2.61720000 2.62850000 2.62064178 0.00539065 344 1488987000 2017.03.08 15:30 2.62700000 2.62420000 2.62320000 2.63200000 2.62098066 0.00552959 304 1488988800 2017.03.08 16:00 2.62350000 2.61520000 2.61120000 2.62470000 2.62043012 0.00522233 295 1488990600 2017.03.08 16:30 2.61470000 2.62220000 2.61420000 2.62620000 2.62059868 0.00511575 372 1488992400 2017.03.08 17:00 2.62170000 2.61800000 2.61420000 2.62570000 2.62035118 0.00483605 296 1488994200 2017.03.08 17:30 2.61900000 2.61420000 2.61270000 2.61920000 2.61976536 0.00455265 230 1488996000 2017.03.08 18:00 2.61400000 2.60970000 2.60870000 2.61420000 2.61880675 0.00457228 213 1488997800 2017.03.08 18:30 2.60920000 2.60820000 2.60420000 2.61170000 2.61779658 0.00474134 257 1488999600 2017.03.08 19:00 2.60770000 2.60220000 2.60170000 2.60820000 2.61631120 0.00596607 157 1489001400 2017.03.08 19:30 2.60200000 2.59720000 2.59720000 2.60420000 2.61449108 0.00759897 117 1489003200 2017.03.08 20:00 2.59670000 2.59770000 2.59370000 2.59820000 2.61289193 0.00883267 123 1489005000 2017.03.08 20:30 2.59820000 2.59670000 2.59570000 2.59870000 2.61134984 0.00996462 59 1489006800 2017.03.08 21:00 2.59620000 2.58970000 2.58870000 2.59720000 2.60928795 0.01158135 110 1489008600 2017.03.08 21:30 2.59020000 2.59170000 2.58970000 2.59270000 2.60761291 0.01239146 59 1489010400 2017.03.08 22:00 2.59220000 2.59250000 2.59120000 2.59320000 2.60617358 0.01285855 67 1489012200 2017.03.08 22:30 2.59220000 2.58670000 2.58550000 2.59270000 2.60431896 0.01372629 52 1489050000 2017.03.09 09:00 2.57600000 2.58050000 2.57570000 2.58120000 2.60205049 0.01497193 193 1489051800 2017.03.09 09:30 2.58000000 2.58270000 2.58000000 2.58570000 2.60020758 0.01558360 233 1489053600 2017.03.09 10:00 2.58170000 2.57750000 2.57470000 2.58220000 2.59804496 0.01602889 246 1489055400 2017.03.09 10:30 2.57770000 2.57450000 2.57270000 2.57770000 2.59580258 0.01648192 204 1489057200 2017.03.09 11:00 2.57420000 2.57020000 2.56370000 2.57470000 2.59336424 0.01642338 308 1489059000 2017.03.09 11:30 2.56970000 2.56820000 2.56570000 2.57150000 2.59096764 0.01632032 201 1489060800 2017.03.09 12:00 2.56870000 2.56200000 2.56020000 2.56970000 2.58820882 0.01711404 248 1489062600 2017.03.09 12:30 2.56170000 2.56020000 2.55820000 2.56420000 2.58554131 0.01690449 204 1489064400 2017.03.09 13:00 2.55970000 2.56200000 2.55870000 2.56270000 2.58329928 0.01639636 195 1489066200 2017.03.09 13:30 2.56170000 2.56320000 2.56070000 2.56320000 2.58138507 0.01569590 150 1489068000 2017.03.09 14:00 2.56370000 2.56520000 2.56270000 2.56620000 2.57984363 0.01489691 173 1489069800 2017.03.09 14:30 2.56470000 2.56370000 2.56270000 2.56770000 2.57830614 0.01397052 166 1489071600 2017.03.09 15:00 2.56320000 2.56970000 2.55620000 2.57070000 2.57748651 0.01303191 365 1489073400 2017.03.09 15:30 2.57000000 2.57170000 2.56520000 2.57270000 2.57693541 0.01229171 283 1489075200 2017.03.09 16:00 2.57150000 2.58070000 2.56870000 2.58720000 2.57729395 0.01146383 373 1489077000 2017.03.09 16:30 2.58020000 2.57700000 2.57520000 2.58220000 2.57726595 0.01060364 325 1489078800 2017.03.09 17:00 2.57670000 2.57220000 2.57120000 2.58070000 2.57678348 0.01013362 268 1489080600 2017.03.09 17:30 2.57200000 2.56970000 2.56770000 2.57370000 2.57610886 0.00942106 185 1489082400 2017.03.09 18:00 2.57020000 2.56970000 2.56520000 2.57270000 2.57549849 0.00848281 247 1489084200 2017.03.09 18:30 2.57020000 2.57420000 2.56920000 2.57770000 2.57537483 0.00803785 214 1489086000 2017.03.09 19:00 2.57370000 2.57650000 2.57320000 2.57820000 2.57548199 0.00802525 102 1489087800 2017.03.09 19:30 2.57620000 2.57670000 2.57620000 2.58020000 2.57559799 0.00794377 157 1489089600 2017.03.09 20:00 2.57650000 2.57700000 2.57520000 2.57870000 2.57573151 0.00802971 117 1489091400 2017.03.09 20:30 2.57670000 2.57770000 2.57470000 2.57770000 2.57591899 0.00816319 64 1489093200 2017.03.09 21:00 2.57720000 2.57670000 2.57570000 2.57770000 2.57599337 0.00811263 117 1489095000 2017.03.09 21:30 2.57620000 2.57520000 2.57520000 2.57670000 2.57591781 0.00787833 92 1489096800 2017.03.09 22:00 2.57550000 2.57620000 2.57520000 2.57720000 2.57594469 0.00725334 104 1489098600 2017.03.09 22:30 2.57570000 2.57520000 2.57370000 2.57670000 2.57587376 0.00630570 104 1489136400 2017.03.10 09:00 2.58150000 2.58220000 2.58070000 2.58520000 2.57647626 0.00594458 121 1489138200 2017.03.10 09:30 2.58170000 2.57970000 2.57920000 2.58270000 2.57678329 0.00533364 166 1489140000 2017.03.10 10:00 2.57870000 2.57870000 2.57820000 2.58320000 2.57696583 0.00475393 210 1489141800 2017.03.10 10:30 2.57900000 2.58320000 2.57770000 2.58470000 2.57755956 0.00415323 187 1489143600 2017.03.10 11:00 2.58300000 2.59720000 2.58300000 2.59920000 2.57943008 0.00613645 326 1489145400 2017.03.10 11:30 2.59770000 2.59470000 2.59370000 2.59850000 2.58088436 0.00714764 213 1489147200 2017.03.10 12:00 2.59420000 2.59200000 2.59020000 2.59470000 2.58194299 0.00788640 224 1489149000 2017.03.10 12:30 2.59220000 2.59150000 2.58700000 2.59220000 2.58285318 0.00838164 175 1489150800 2017.03.10 13:00 2.59120000 2.59270000 2.59070000 2.59500000 2.58379097 0.00860756 135 1489152600 2017.03.10 13:30 2.59320000 2.58800000 2.58770000 2.59320000 2.58419183 0.00817588 109 1489154400 2017.03.10 14:00 2.58770000 2.58720000 2.58720000 2.59120000 2.58447832 0.00760110 120 1489156200 2017.03.10 14:30 2.58670000 2.59070000 2.58670000 2.59220000 2.58507087 0.00748330 174 1489158000 2017.03.10 15:00 2.59050000 2.60320000 2.58800000 2.60670000 2.58679745 0.00852808 373 1489159800 2017.03.10 15:30 2.60070000 2.61270000 2.60070000 2.61320000 2.58926436 0.01040727 336 1489161600 2017.03.10 16:00 2.61170000 2.59720000 2.59720000 2.61220000 2.59002013 0.01034571 320 1489163400 2017.03.10 16:30 2.59670000 2.59670000 2.59070000 2.59920000 2.59065631 0.01019594 368 1489165200 2017.03.10 17:00 2.59700000 2.58070000 2.58070000 2.59870000 2.58970809 0.00982085 380 1489167000 2017.03.10 17:30 2.58020000 2.58120000 2.58020000 2.58770000 2.58889780 0.00944066 342 1489168800 2017.03.10 18:00 2.58170000 2.58320000 2.57900000 2.58600000 2.58835515 0.00913902 258 1489170600 2017.03.10 18:30 2.58370000 2.59270000 2.58220000 2.59450000 2.58876895 0.00862550 298 1489172400 2017.03.10 19:00 2.59320000 2.60070000 2.59220000 2.60370000 2.58990524 0.00866816 119 1489174200 2017.03.10 19:30 2.60020000 2.58920000 2.58920000 2.60070000 2.58983807 0.00837831 203 1489176000 2017.03.10 20:00 2.58970000 2.59170000 2.58700000 2.59220000 2.59001540 0.00795725 174 1489177800 2017.03.10 20:30 2.59220000 2.59320000 2.59070000 2.59570000 2.59031869 0.00773907 160 1489179600 2017.03.10 21:00 2.59370000 2.59520000 2.59320000 2.59620000 2.59078358 0.00752996 135 1489181400 2017.03.10 21:30 2.59500000 2.59570000 2.59420000 2.59820000 2.59125181 0.00744990 96 1489183200 2017.03.10 22:00 2.59620000 2.59720000 2.59520000 2.59720000 2.59181830 0.00745307 69 1489185000 2017.03.10 22:30 2.59670000 2.59920000 2.59520000 2.59920000 2.59252132 0.00751777 52 1489399200 2017.03.13 10:00 2.63570000 2.63170000 2.63170000 2.63570000 2.59625263 0.01122342 158 1489401000 2017.03.13 10:30 2.63200000 2.62870000 2.62720000 2.63220000 2.59934285 0.01332890 130 1489402800 2017.03.13 11:00 2.62920000 2.62700000 2.62470000 2.63070000 2.60197687 0.01467047 207 1489404600 2017.03.13 11:30 2.62720000 2.62600000 2.62520000 2.63070000 2.60426478 0.01570717 178 1489406400 2017.03.13 12:00 2.62570000 2.62570000 2.62320000 2.62820000 2.60630623 0.01678997 239 1489408200 2017.03.13 12:30 2.62620000 2.62770000 2.62420000 2.62820000 2.60834373 0.01789541 166 1489410000 2017.03.13 13:00 2.62670000 2.62250000 2.62170000 2.62870000 2.60969195 0.01835188 146 1489411800 2017.03.13 13:30 2.62270000 2.62300000 2.62070000 2.62320000 2.61095938 0.01868584 123 1489413600 2017.03.13 14:00 2.62270000 2.62770000 2.62270000 2.63020000 2.61255373 0.01815207 198 1489415400 2017.03.13 14:30 2.62800000 2.63020000 2.62420000 2.63020000 2.61423433 0.01749127 104 1489417200 2017.03.13 15:00 2.63000000 2.62570000 2.62570000 2.63120000 2.61532629 0.01640928 111 1489419000 2017.03.13 15:30 2.62620000 2.63170000 2.62570000 2.63220000 2.61688569 0.01619036 109 1489420800 2017.03.13 16:00 2.63220000 2.63220000 2.62770000 2.63620000 2.61834420 0.01628776 248 1489422600 2017.03.13 16:30 2.63270000 2.62770000 2.62770000 2.63620000 2.61923523 0.01512059 232 1489424400 2017.03.13 17:00 2.62820000 2.62370000 2.62370000 2.63300000 2.61966044 0.01384207 245 1489426200 2017.03.13 17:30 2.62420000 2.62820000 2.62120000 2.62870000 2.62047374 0.01257693 253 1489428000 2017.03.13 18:00 2.62770000 2.62470000 2.62420000 2.63120000 2.62087624 0.01119890 221 1489429800 2017.03.13 18:30 2.62500000 2.62470000 2.62270000 2.62720000 2.62124041 0.00959804 165 1489431600 2017.03.13 19:00 2.62420000 2.62770000 2.62420000 2.63070000 2.62185560 0.00775232 172 1489433400 2017.03.13 19:30 2.62720000 2.62220000 2.62120000 2.62820000 2.62188840 0.00584024 230 1489435200 2017.03.13 20:00 2.62270000 2.62470000 2.61920000 2.62470000 2.62215618 0.00521984 91 1489437000 2017.03.13 20:30 2.62520000 2.62520000 2.62320000 2.62520000 2.62244606 0.00481526 31 1489438800 2017.03.13 21:00 2.62470000 2.62570000 2.62370000 2.62670000 2.62275596 0.00451206 83 1489440600 2017.03.13 21:30 2.62550000 2.62570000 2.62470000 2.62620000 2.62303635 0.00428255 66 1489442400 2017.03.13 22:00 2.62520000 2.62570000 2.62470000 2.62570000 2.62329003 0.00409066 10 1489444200 2017.03.13 22:30 2.62550000 2.62920000 2.62520000 2.62950000 2.62385288 0.00378388 35 1489485600 2017.03.14 10:00 2.62570000 2.62570000 2.62320000 2.62770000 2.62402880 0.00367064 94 1489487400 2017.03.14 10:30 2.62520000 2.62570000 2.62070000 2.62620000 2.62418796 0.00356866 141 1489489200 2017.03.14 11:00 2.62620000 2.61670000 2.61470000 2.62620000 2.62347482 0.00426955 197 1489491000 2017.03.14 11:30 2.61720000 2.62050000 2.61670000 2.62170000 2.62319150 0.00421087 186 1489492800 2017.03.14 12:00 2.62020000 2.62070000 2.61770000 2.62070000 2.62295422 0.00434036 80 1489494600 2017.03.14 12:30 2.62120000 2.61950000 2.61870000 2.62220000 2.62262525 0.00411543 103 1489496400 2017.03.14 13:00 2.61970000 2.62100000 2.61770000 2.62270000 2.62247046 0.00360700 123 1489498200 2017.03.14 13:30 2.62120000 2.62470000 2.62100000 2.62470000 2.62268280 0.00335362 110 1489500000 2017.03.14 14:00 2.62450000 2.62470000 2.62170000 2.62570000 2.62287491 0.00329751 98 1489501800 2017.03.14 14:30 2.62450000 2.61670000 2.61370000 2.62470000 2.62228683 0.00353916 209 1489503600 2017.03.14 15:00 2.61720000 2.61720000 2.61220000 2.61870000 2.62180237 0.00382660 202 1489505400 2017.03.14 15:30 2.61670000 2.61620000 2.61370000 2.61720000 2.62126881 0.00413638 123 1489507200 2017.03.14 16:00 2.61420000 2.61270000 2.61070000 2.61970000 2.62045273 0.00453927 307 1489509000 2017.03.14 16:30 2.61320000 2.60070000 2.59670000 2.61570000 2.61857152 0.00673438 346 1489510800 2017.03.14 17:00 2.60120000 2.62270000 2.59970000 2.62370000 2.61896471 0.00653399 406 1489512600 2017.03.14 17:30 2.62220000 2.64070000 2.61650000 2.64470000 2.62103473 0.00759356 430 1489514400 2017.03.14 18:00 2.64170000 2.63820000 2.63120000 2.64270000 2.62266952 0.00836790 388 1489516200 2017.03.14 18:30 2.63720000 2.64720000 2.63720000 2.64720000 2.62500576 0.01010289 365 1489518000 2017.03.14 19:00 2.64620000 2.63970000 2.63770000 2.64620000 2.62640521 0.01084241 256 1489519800 2017.03.14 19:30 2.63870000 2.63120000 2.63070000 2.64070000 2.62686186 0.01098237 252 1489521600 2017.03.14 20:00 2.63170000 2.63970000 2.63170000 2.64020000 2.62808454 0.01163073 164 1489523400 2017.03.14 20:30 2.64000000 2.64320000 2.63800000 2.64320000 2.62952410 0.01246457 142 1489525200 2017.03.14 21:00 2.64270000 2.64300000 2.64120000 2.64470000 2.63080752 0.01281886 125 1489527000 2017.03.14 21:30 2.64270000 2.64020000 2.64020000 2.64470000 2.63170204 0.01300975 93 1489528800 2017.03.14 22:00 2.64070000 2.64170000 2.63920000 2.64270000 2.63265423 0.01319720 60 1489530600 2017.03.14 22:30 2.64220000 2.64020000 2.64020000 2.64270000 2.63337288 0.01313688 57 1489573800 2017.03.15 10:30 2.64270000 2.64050000 2.63920000 2.64270000 2.63405165 0.01307939 63 1489575600 2017.03.15 11:00 2.64070000 2.65870000 2.63920000 2.66020000 2.63639911 0.01444552 249 1489577400 2017.03.15 11:30 2.65820000 2.65620000 2.65520000 2.66000000 2.63828491 0.01525757 169 1489579200 2017.03.15 12:00 2.65650000 2.65770000 2.65570000 2.66070000 2.64013397 0.01545344 139 1489581000 2017.03.15 12:30 2.65750000 2.65970000 2.65670000 2.66470000 2.64199740 0.01553046 171 1489582800 2017.03.15 13:00 2.65950000 2.65750000 2.65570000 2.66000000 2.64347384 0.01504431 135 1489584600 2017.03.15 13:30 2.65720000 2.65570000 2.65470000 2.65770000 2.64463823 0.01376827 106 1489586400 2017.03.15 14:00 2.65620000 2.66070000 2.65570000 2.66070000 2.64616793 0.01024530 127 1489588200 2017.03.15 14:30 2.66020000 2.65720000 2.65520000 2.66020000 2.64721860 0.00905178 77 1489590000 2017.03.15 15:00 2.65750000 2.66050000 2.65670000 2.66320000 2.64848349 0.00933556 79 1489591800 2017.03.15 15:30 2.66070000 2.66120000 2.65870000 2.66170000 2.64969459 0.00942068 92 1489593600 2017.03.15 16:00 2.66020000 2.65970000 2.65620000 2.66220000 2.65064749 0.00966278 272 1489595400 2017.03.15 16:30 2.66020000 2.66650000 2.65970000 2.67020000 2.65215725 0.00997478 341 1489597200 2017.03.15 17:00 2.66620000 2.65670000 2.65120000 2.66620000 2.65258989 0.00884178 301 1489599000 2017.03.15 17:30 2.65720000 2.65170000 2.64750000 2.65970000 2.65250514 0.00837007 322 1489600800 2017.03.15 18:00 2.65220000 2.65170000 2.64770000 2.65370000 2.65242846 0.00812239 270 1489602600 2017.03.15 18:30 2.65320000 2.65020000 2.65020000 2.65570000 2.65221623 0.00791063 173 1489604400 2017.03.15 19:00 2.64970000 2.65420000 2.64920000 2.65520000 2.65240516 0.00738736 136 1489606200 2017.03.15 19:30 2.65470000 2.65420000 2.65270000 2.65800000 2.65257609 0.00692556 169 1489608000 2017.03.15 20:00 2.65470000 2.65570000 2.65320000 2.65620000 2.65287361 0.00621769 86 1489609800 2017.03.15 20:30 2.65620000 2.65870000 2.65570000 2.65920000 2.65342850 0.00530905 40 1489611600 2017.03.15 21:00 2.66420000 2.66870000 2.66020000 2.67220000 2.65488293 0.00529996 255 1489613400 2017.03.15 21:30 2.66920000 2.66800000 2.66750000 2.67450000 2.65613218 0.00544094 315 1489615200 2017.03.15 22:00 2.66820000 2.66720000 2.66420000 2.67070000 2.65718625 0.00557891 208 1489617000 2017.03.15 22:30 2.66670000 2.66550000 2.66520000 2.66850000 2.65797804 0.00564803 125 1489658400 2017.03.16 10:00 2.68270000 2.68370000 2.68020000 2.68770000 2.66042775 0.00769273 166 1489660200 2017.03.16 10:30 2.68320000 2.68700000 2.68170000 2.69070000 2.66295844 0.00959502 177 1489662000 2017.03.16 11:00 2.68720000 2.68620000 2.68320000 2.68920000 2.66517192 0.01106966 253 1489663800 2017.03.16 11:30 2.68670000 2.68520000 2.68220000 2.68770000 2.66707936 0.01204744 183 1489665600 2017.03.16 12:00 2.68470000 2.68870000 2.68370000 2.68870000 2.66913847 0.01322459 171 1489667400 2017.03.16 12:30 2.68850000 2.68720000 2.68670000 2.68920000 2.67085861 0.01404326 63 1489669200 2017.03.16 13:00 2.68770000 2.68970000 2.68720000 2.69370000 2.67265303 0.01480607 132 1489671000 2017.03.16 13:30 2.69020000 2.68870000 2.68820000 2.69150000 2.67418131 0.01551821 153 1489672800 2017.03.16 14:00 2.68920000 2.68720000 2.68570000 2.68920000 2.67542119 0.01556502 96 1489674600 2017.03.16 14:30 2.68670000 2.69020000 2.68670000 2.69070000 2.67682869 0.01525584 118 1489676400 2017.03.16 15:00 2.69070000 2.69150000 2.68970000 2.69470000 2.67822596 0.01476202 163 1489678200 2017.03.16 15:30 2.69120000 2.69170000 2.68770000 2.69270000 2.67950920 0.01383238 136 1489680000 2017.03.16 16:00 2.69120000 2.68550000 2.68320000 2.69170000 2.68007976 0.01272711 321 1489681800 2017.03.16 16:30 2.68570000 2.67970000 2.67320000 2.68570000 2.68004359 0.01133648 391 1489683600 2017.03.16 17:00 2.67920000 2.67670000 2.67420000 2.68250000 2.67972515 0.01001886 321 1489685400 2017.03.16 17:30 2.67620000 2.67720000 2.67520000 2.68220000 2.67948466 0.00893744 263 1489687200 2017.03.16 18:00 2.67670000 2.67400000 2.66770000 2.67720000 2.67896231 0.00888995 282 1489689000 2017.03.16 18:30 2.67420000 2.67720000 2.67170000 2.67770000 2.67879447 0.00863490 251 1489690800 2017.03.16 19:00 2.67670000 2.67220000 2.67120000 2.67720000 2.67816643 0.00871810 172 1489692600 2017.03.16 19:30 2.67270000 2.67520000 2.66920000 2.67570000 2.67788391 0.00846460 251 1489694400 2017.03.16 20:00 2.67470000 2.67570000 2.67470000 2.67570000 2.67767592 0.00851513 9 1489698000 2017.03.16 21:00 2.67620000 2.67720000 2.67620000 2.67770000 2.67763059 0.00828508 27 1489699800 2017.03.16 21:30 2.67670000 2.67620000 2.67620000 2.67920000 2.67749435 0.00814717 77 1489701600 2017.03.16 22:00 2.67600000 2.67420000 2.67420000 2.67670000 2.67718060 0.00816989 90 1489703400 2017.03.16 22:30 2.67370000 2.67370000 2.67270000 2.67470000 2.67684911 0.00796178 25 1489744800 2017.03.17 10:00 2.66120000 2.65970000 2.65920000 2.66370000 2.67521586 0.00919888 140 1489746600 2017.03.17 10:30 2.65950000 2.66120000 2.65820000 2.66120000 2.67388102 0.00968611 96 1489748400 2017.03.17 11:00 2.66170000 2.66170000 2.65870000 2.66470000 2.67272092 0.00992967 163 1489750200 2017.03.17 11:30 2.66200000 2.66970000 2.66200000 2.67020000 2.67243322 0.00951597 211 1489752000 2017.03.17 12:00 2.66920000 2.68170000 2.66920000 2.68300000 2.67331577 0.00861756 187 1489753800 2017.03.17 12:30 2.68070000 2.68020000 2.67920000 2.68370000 2.67397141 0.00763418 191 1489755600 2017.03.17 13:00 2.68070000 2.68070000 2.67900000 2.68270000 2.67461223 0.00667743 136 1489757400 2017.03.17 13:30 2.68100000 2.68220000 2.67920000 2.68520000 2.67533487 0.00651854 111 1489759200 2017.03.17 14:00 2.68200000 2.67970000 2.67800000 2.68220000 2.67575060 0.00659638 139 1489761000 2017.03.17 14:30 2.68020000 2.68020000 2.67820000 2.68220000 2.67617435 0.00676054 95 1489762800 2017.03.17 15:00 2.68050000 2.68220000 2.68020000 2.68420000 2.67674822 0.00703160 166 1489764600 2017.03.17 15:30 2.68270000 2.67870000 2.67620000 2.68270000 2.67693411 0.00706753 181 1489766400 2017.03.17 16:00 2.67820000 2.68450000 2.67320000 2.68450000 2.67765467 0.00745822 318 1489768200 2017.03.17 16:30 2.68470000 2.68370000 2.68020000 2.68720000 2.67823041 0.00763541 282 1489770000 2017.03.17 17:00 2.68400000 2.68420000 2.68050000 2.68570000 2.67879895 0.00787822 175 1489771800 2017.03.17 17:30 2.68470000 2.68870000 2.68370000 2.69070000 2.67974190 0.00841078 228 1489773600 2017.03.17 18:00 2.68920000 2.69000000 2.68620000 2.69070000 2.68071886 0.00898397 156 1489775400 2017.03.17 18:30 2.69020000 2.68520000 2.68450000 2.69070000 2.68114564 0.00911636 161 1489777200 2017.03.17 19:00 2.68550000 2.68170000 2.68020000 2.68670000 2.68119844 0.00899975 142 1489779000 2017.03.17 19:30 2.68120000 2.68820000 2.68070000 2.68970000 2.68186525 0.00915087 171 1489780800 2017.03.17 20:00 2.68850000 2.69120000 2.68770000 2.69170000 2.68275427 0.00813943 66 1489782600 2017.03.17 20:30 2.69070000 2.69070000 2.69050000 2.69220000 2.68351101 0.00689246 62 1489784400 2017.03.17 21:00 2.69120000 2.69020000 2.68970000 2.69120000 2.68414806 0.00511348 21 1489786200 2017.03.17 21:30 2.69070000 2.69270000 2.69050000 2.69320000 2.68496253 0.00434967 41 1489788000 2017.03.17 22:00 2.69170000 2.68770000 2.68670000 2.69220000 2.68522324 0.00432929 59 1489789800 2017.03.17 22:30 2.68820000 2.68670000 2.68670000 2.68820000 2.68536388 0.00418865 51 1490004000 2017.03.20 10:00 2.67070000 2.67870000 2.67070000 2.67920000 2.68472923 0.00436681 198 1490005800 2017.03.20 10:30 2.67920000 2.68000000 2.67520000 2.68020000 2.68427883 0.00453155 145 1490007600 2017.03.20 11:00 2.67970000 2.68120000 2.67570000 2.68270000 2.68398560 0.00454502 269 1490009400 2017.03.20 11:30 2.68150000 2.67520000 2.67470000 2.68220000 2.68314888 0.00512980 165 1490011200 2017.03.20 12:00 2.67470000 2.67120000 2.66950000 2.67650000 2.68201089 0.00615014 184 1490013000 2017.03.20 12:30 2.67150000 2.66820000 2.66820000 2.67220000 2.68069557 0.00733231 138 1490014800 2017.03.20 13:00 2.66870000 2.67350000 2.66820000 2.67520000 2.68001028 0.00773730 92 1490016600 2017.03.20 13:30 2.67320000 2.67370000 2.67120000 2.67450000 2.67940930 0.00806627 122 1490018400 2017.03.20 14:00 2.67320000 2.67400000 2.67120000 2.67470000 2.67889413 0.00829235 143 1490020200 2017.03.20 14:30 2.67370000 2.67720000 2.67370000 2.67720000 2.67873278 0.00806734 102 1490022000 2017.03.20 15:00 2.67670000 2.67870000 2.67520000 2.68020000 2.67872966 0.00766488 106 1490023800 2017.03.20 15:30 2.67920000 2.67170000 2.67170000 2.68120000 2.67806017 0.00788082 127 1490025600 2017.03.20 16:00 2.67200000 2.68520000 2.67000000 2.68620000 2.67874015 0.00779339 345 1490027400 2017.03.20 16:30 2.68470000 2.68420000 2.68120000 2.68800000 2.67926014 0.00748962 294 1490029200 2017.03.20 17:00 2.68470000 2.68870000 2.68370000 2.69520000 2.68015917 0.00721490 304 1490031000 2017.03.20 17:30 2.68820000 2.68120000 2.67570000 2.68920000 2.68025830 0.00682611 369 1490032800 2017.03.20 18:00 2.68070000 2.65470000 2.65000000 2.68420000 2.67782417 0.00838554 425 1490034600 2017.03.20 18:30 2.65520000 2.65520000 2.65420000 2.65970000 2.67566949 0.00911668 231 1490036400 2017.03.20 19:00 2.65570000 2.66270000 2.65520000 2.66420000 2.67443430 0.00918662 163 1490038200 2017.03.20 19:30 2.66300000 2.66470000 2.66070000 2.66520000 2.67350723 0.00903628 199 1490040000 2017.03.20 20:00 2.66520000 2.66520000 2.66420000 2.66770000 2.67271606 0.00916986 102 1490041800 2017.03.20 20:30 2.66500000 2.66270000 2.66270000 2.66520000 2.67176215 0.00931995 39 1490043600 2017.03.20 21:00 2.66320000 2.65970000 2.65870000 2.66350000 2.67061337 0.00949338 39 1490045400 2017.03.20 21:30 2.66000000 2.65320000 2.65320000 2.66020000 2.66895496 0.01028972 78 1490047200 2017.03.20 22:00 2.65270000 2.65370000 2.65220000 2.65420000 2.66750210 0.01098547 23 1490049000 2017.03.20 22:30 2.65420000 2.65520000 2.65370000 2.65570000 2.66633048 0.01151225 14 1490090400 2017.03.21 10:00 2.63020000 2.63070000 2.62650000 2.63200000 2.66293710 0.01438347 127 1490092200 2017.03.21 10:30 2.63120000 2.63520000 2.63100000 2.63570000 2.66029547 0.01599371 167 1490094000 2017.03.21 11:00 2.63470000 2.63320000 2.63120000 2.63650000 2.65771495 0.01737605 187 1490095800 2017.03.21 11:30 2.63420000 2.63970000 2.63370000 2.64050000 2.65599924 0.01768092 149 1490097600 2017.03.21 12:00 2.63870000 2.63970000 2.63720000 2.64670000 2.65444693 0.01764410 189 1490099400 2017.03.21 12:30 2.64020000 2.64270000 2.63920000 2.64370000 2.65332817 0.01763898 132 1490101200 2017.03.21 13:00 2.64320000 2.63700000 2.63570000 2.64320000 2.65177311 0.01676850 146 1490103000 2017.03.21 13:30 2.63720000 2.63720000 2.63620000 2.64270000 2.65038520 0.01560414 138 1490104800 2017.03.21 14:00 2.63750000 2.64020000 2.63600000 2.64070000 2.64941518 0.01326036 121 1490106600 2017.03.21 14:30 2.64070000 2.63770000 2.63650000 2.64070000 2.64829945 0.01141517 106 1490108400 2017.03.21 15:00 2.63870000 2.62050000 2.61870000 2.63870000 2.64565188 0.01278073 231 1490110200 2017.03.21 15:30 2.62070000 2.62170000 2.61920000 2.62420000 2.64337075 0.01371185 114 1490112000 2017.03.21 16:00 2.62220000 2.63520000 2.62120000 2.63570000 2.64259258 0.01315664 349 1490113800 2017.03.21 16:30 2.63670000 2.63220000 2.63170000 2.64420000 2.64160281 0.01237477 318 1490115600 2017.03.21 17:00 2.63270000 2.63320000 2.62720000 2.63720000 2.64080254 0.01126707 318 1490117400 2017.03.21 17:30 2.63270000 2.62270000 2.62250000 2.63470000 2.63907849 0.01061930 264 1490119200 2017.03.21 18:00 2.62320000 2.60970000 2.60970000 2.62420000 2.63628054 0.01107400 377 1490121000 2017.03.21 18:30 2.60720000 2.61620000 2.60520000 2.61670000 2.63436811 0.01105405 311 1490122800 2017.03.21 19:00 2.61570000 2.61420000 2.61020000 2.61750000 2.63244734 0.01083063 193 1490124600 2017.03.21 19:30 2.61470000 2.61600000 2.61320000 2.61870000 2.63088092 0.00994645 195 1490126400 2017.03.21 20:00 2.61620000 2.61270000 2.61170000 2.61670000 2.62914941 0.01055486 110 1490128200 2017.03.21 20:30 2.61220000 2.61020000 2.60920000 2.61270000 2.62734470 0.01118817 88 1490130000 2017.03.21 21:00 2.61050000 2.60850000 2.60620000 2.61100000 2.62554997 0.01187028 80 1490131800 2017.03.21 21:30 2.60870000 2.60970000 2.60850000 2.61070000 2.62404045 0.01198537 50 1490133600 2017.03.21 22:00 2.61020000 2.60870000 2.60870000 2.61020000 2.62257945 0.01196472 40 1490135400 2017.03.21 22:30 2.60820000 2.60170000 2.60170000 2.60820000 2.62059093 0.01197569 84 1490176800 2017.03.22 10:00 2.59870000 2.60370000 2.59670000 2.60420000 2.61898227 0.01198344 160 1490178600 2017.03.22 10:30 2.60350000 2.60170000 2.60170000 2.60420000 2.61733634 0.01186699 110 1490180400 2017.03.22 11:00 2.60120000 2.59670000 2.59220000 2.60150000 2.61537098 0.01154104 236 1490182200 2017.03.22 11:30 2.59720000 2.59870000 2.59620000 2.60070000 2.61378326 0.01092526 185 1490184000 2017.03.22 12:00 2.59920000 2.59300000 2.59270000 2.60120000 2.61180391 0.01169735 184 1490185800 2017.03.22 12:30 2.59320000 2.59500000 2.59200000 2.59570000 2.61020353 0.01208263 196 1490187600 2017.03.22 13:00 2.59520000 2.59120000 2.59070000 2.59520000 2.60839367 0.01144318 156 1490189400 2017.03.22 13:30 2.59170000 2.59470000 2.59120000 2.59570000 2.60708951 0.01047932 141 1490191200 2017.03.22 14:00 2.59450000 2.59570000 2.59270000 2.59770000 2.60600480 0.00888447 153 1490193000 2017.03.22 14:30 2.59470000 2.59650000 2.59370000 2.59720000 2.60509958 0.00813673 163 1490194800 2017.03.22 15:00 2.59620000 2.59470000 2.59270000 2.59770000 2.60410914 0.00820537 126 1490196600 2017.03.22 15:30 2.59520000 2.60120000 2.59420000 2.60170000 2.60383208 0.00771198 158 1490198400 2017.03.22 16:00 2.60170000 2.60520000 2.59700000 2.60770000 2.60396236 0.00739908 312 1490200200 2017.03.22 16:30 2.60570000 2.60200000 2.59870000 2.60570000 2.60377547 0.00683004 268 1490202000 2017.03.22 17:00 2.60220000 2.59550000 2.59220000 2.60320000 2.60298733 0.00641093 369 1490203800 2017.03.22 17:30 2.59500000 2.60900000 2.59320000 2.61350000 2.60355996 0.00662407 443 1490205600 2017.03.22 18:00 2.60870000 2.62520000 2.60820000 2.62970000 2.60562092 0.00899518 413 1490207400 2017.03.22 18:30 2.62600000 2.61920000 2.61650000 2.62670000 2.60691417 0.01008577 321 1490209200 2017.03.22 19:00 2.61870000 2.61920000 2.61570000 2.62070000 2.60808424 0.01104548 239 1490211000 2017.03.22 19:30 2.61870000 2.62770000 2.61820000 2.62970000 2.60995241 0.01267307 301 1490212800 2017.03.22 20:00 2.62820000 2.63120000 2.62670000 2.63320000 2.61197599 0.01437772 229 1490214600 2017.03.22 20:30 2.63100000 2.63170000 2.63070000 2.63420000 2.61385447 0.01569239 130 1490216400 2017.03.22 21:00 2.63120000 2.63420000 2.63120000 2.63420000 2.61579214 0.01668898 130 1490218200 2017.03.22 21:30 2.63370000 2.63920000 2.63370000 2.63920000 2.61802146 0.01793924 109 1490220000 2017.03.22 22:00 2.63870000 2.63520000 2.63470000 2.63870000 2.61965751 0.01808521 74 1490221800 2017.03.22 22:30 2.63550000 2.63750000 2.63400000 2.63770000 2.62135679 0.01826714 121 1490263200 2017.03.23 10:00 2.63370000 2.63220000 2.63070000 2.63570000 2.62238948 0.01747864 82 1490265000 2017.03.23 10:30 2.63170000 2.63670000 2.63070000 2.63670000 2.62375239 0.01702947 76 1490266800 2017.03.23 11:00 2.63620000 2.63550000 2.63520000 2.63870000 2.62487121 0.01631625 142 1490268600 2017.03.23 11:30 2.63520000 2.63720000 2.63520000 2.63920000 2.62604538 0.01551062 129 1490270400 2017.03.23 12:00 2.63700000 2.63670000 2.63570000 2.63800000 2.62706010 0.01418248 98 1490272200 2017.03.23 12:30 2.63720000 2.63720000 2.63520000 2.63800000 2.62802581 0.01323261 128 1490274000 2017.03.23 13:00 2.63700000 2.63770000 2.63570000 2.63870000 2.62894716 0.01243492 94 1490275800 2017.03.23 13:30 2.63670000 2.63570000 2.63470000 2.63720000 2.62959029 0.01095738 127 1490277600 2017.03.23 14:00 2.63620000 2.63670000 2.63420000 2.63720000 2.63026740 0.00787558 86 1490279400 2017.03.23 14:30 2.63700000 2.63550000 2.63520000 2.63870000 2.63076575 0.00618334 71 1490281200 2017.03.23 15:00 2.63570000 2.63770000 2.63020000 2.63870000 2.63142615 0.00597128 150 1490283000 2017.03.23 15:30 2.63800000 2.63470000 2.63320000 2.64820000 2.63173795 0.00518818 254 1490284800 2017.03.23 16:00 2.63520000 2.61920000 2.61320000 2.63520000 2.63054386 0.00590489 642 1490286600 2017.03.23 16:30 2.61950000 2.63070000 2.61770000 2.63100000 2.63055873 0.00586034 479 1490288400 2017.03.23 17:00 2.63020000 2.63170000 2.62320000 2.63270000 2.63066742 0.00578892 309 1490290200 2017.03.23 17:30 2.62970000 2.63720000 2.62870000 2.64070000 2.63128957 0.00553964 339 1490292000 2017.03.23 18:00 2.63770000 2.62920000 2.62420000 2.63770000 2.63109056 0.00564513 287 1490293800 2017.03.23 18:30 2.62970000 2.63320000 2.62920000 2.63570000 2.63129146 0.00524638 217 1490295600 2017.03.23 19:00 2.63300000 2.63220000 2.63070000 2.63670000 2.63137799 0.00512861 142 1490297400 2017.03.23 19:30 2.63270000 2.64220000 2.63220000 2.64420000 2.63240866 0.00500040 199 1490299200 2017.03.23 20:00 2.64170000 2.64470000 2.64170000 2.65020000 2.63357926 0.00526040 152 1490301000 2017.03.23 20:30 2.64450000 2.64970000 2.64320000 2.64970000 2.63511457 0.00599432 150 1490302800 2017.03.23 21:00 2.65020000 2.64920000 2.64870000 2.65020000 2.63645604 0.00664492 73 1490304600 2017.03.23 21:30 2.64970000 2.65070000 2.64870000 2.65120000 2.63781261 0.00737510 84 1490306400 2017.03.23 22:00 2.65020000 2.64970000 2.64970000 2.65220000 2.63894474 0.00792728 69 1490308200 2017.03.23 22:30 2.64920000 2.64820000 2.64750000 2.65020000 2.63982619 0.00830083 106 1490349600 2017.03.24 10:00 2.63350000 2.63670000 2.63100000 2.63720000 2.63952846 0.00826502 171 1490351400 2017.03.24 10:30 2.63700000 2.63520000 2.63300000 2.63950000 2.63911623 0.00822201 112 1490353200 2017.03.24 11:00 2.63470000 2.63670000 2.63420000 2.63920000 2.63888611 0.00819998 154 1490355000 2017.03.24 11:30 2.63720000 2.63770000 2.63620000 2.64320000 2.63877315 0.00816227 176 1490356800 2017.03.24 12:00 2.63820000 2.63700000 2.63620000 2.64020000 2.63860428 0.00816013 118 1490358600 2017.03.24 12:30 2.63670000 2.64020000 2.63620000 2.64020000 2.63875625 0.00812329 88 1490360400 2017.03.24 13:00 2.63970000 2.63850000 2.63570000 2.64050000 2.63873184 0.00684888 86 1490362200 2017.03.24 13:30 2.63820000 2.63720000 2.63470000 2.63870000 2.63858595 0.00664439 82 1490364000 2017.03.24 14:00 2.63620000 2.63720000 2.63320000 2.63820000 2.63845396 0.00650371 95 1490365800 2017.03.24 14:30 2.63700000 2.63900000 2.63670000 2.64070000 2.63850596 0.00648487 100 1490367600 2017.03.24 15:00 2.63920000 2.63770000 2.63620000 2.64320000 2.63842920 0.00617173 123 1490369400 2017.03.24 15:30 2.63750000 2.63070000 2.62920000 2.63770000 2.63769309 0.00658255 231 1490371200 2017.03.24 16:00 2.62950000 2.62770000 2.62270000 2.63270000 2.63674137 0.00725760 324 1490373000 2017.03.24 16:30 2.62820000 2.63320000 2.62770000 2.63720000 2.63640409 0.00734965 325 1490374800 2017.03.24 17:00 2.63370000 2.63520000 2.63070000 2.63920000 2.63628942 0.00716534 287 1490376600 2017.03.24 17:30 2.63470000 2.63520000 2.63370000 2.63970000 2.63618566 0.00655048 310 1490378400 2017.03.24 18:00 2.63470000 2.62550000 2.61470000 2.63500000 2.63516798 0.00661655 377 1490380200 2017.03.24 18:30 2.62570000 2.62300000 2.62220000 2.62720000 2.63400913 0.00652416 219 1490382000 2017.03.24 19:00 2.62270000 2.62520000 2.61970000 2.62520000 2.63317016 0.00602074 182 1490383800 2017.03.24 19:30 2.62570000 2.62870000 2.62250000 2.62970000 2.63274443 0.00517060 187 1490385600 2017.03.24 20:00 2.62770000 2.62770000 2.62570000 2.62920000 2.63226401 0.00530186 97 1490387400 2017.03.24 20:30 2.62820000 2.62970000 2.62650000 2.63020000 2.63201982 0.00533852 55 1490389200 2017.03.24 21:00 2.63000000 2.63070000 2.63000000 2.63270000 2.63189412 0.00526462 68 1490391000 2017.03.24 21:30 2.63100000 2.63070000 2.63070000 2.63170000 2.63178040 0.00512375 62 1490392800 2017.03.24 22:00 2.63020000 2.63370000 2.62970000 2.63420000 2.63196322 0.00499054 76 1490394600 2017.03.24 22:30 2.63350000 2.63820000 2.63320000 2.63850000 2.63255719 0.00484645 78 1490605200 2017.03.27 09:00 2.59370000 2.59470000 2.59220000 2.59720000 2.62895175 0.00939493 289 1490607000 2017.03.27 09:30 2.59500000 2.59400000 2.59250000 2.59620000 2.62562301 0.01224430 376 1490608800 2017.03.27 10:00 2.59320000 2.59270000 2.59020000 2.59370000 2.62248749 0.01440421 179 1490610600 2017.03.27 10:30 2.59320000 2.59070000 2.58920000 2.59520000 2.61946011 0.01606617 241 1490612400 2017.03.27 11:00 2.59120000 2.58920000 2.58820000 2.59270000 2.61657819 0.01741880 170 1490614200 2017.03.27 11:30 2.58970000 2.59120000 2.58870000 2.59200000 2.61416122 0.01850528 93 1490616000 2017.03.27 12:00 2.59070000 2.59120000 2.59020000 2.59270000 2.61197444 0.01941459 74 1490617800 2017.03.27 12:30 2.59170000 2.58250000 2.58020000 2.59220000 2.60916735 0.02048931 132 1490619600 2017.03.27 13:00 2.58270000 2.58270000 2.58170000 2.58470000 2.60664665 0.02099718 128 1490621400 2017.03.27 13:30 2.58300000 2.58120000 2.58050000 2.58350000 2.60422316 0.02122614 85 1490623200 2017.03.27 14:00 2.58070000 2.57720000 2.57520000 2.58220000 2.60164952 0.02200069 121 1490625000 2017.03.27 14:30 2.57770000 2.58370000 2.57420000 2.58470000 2.59994005 0.02215791 294 1490626800 2017.03.27 15:00 2.58420000 2.57820000 2.57820000 2.58620000 2.59786956 0.02230019 188 1490628600 2017.03.27 15:30 2.57800000 2.58120000 2.57620000 2.58170000 2.59628199 0.02175146 107 1490630400 2017.03.27 16:00 2.58220000 2.57370000 2.57120000 2.59070000 2.59413132 0.02141284 443 1490632200 2017.03.27 16:30 2.57400000 2.57020000 2.56470000 2.57400000 2.59185215 0.02074166 493 1490634000 2017.03.27 17:00 2.57070000 2.57020000 2.56720000 2.57670000 2.58979004 0.01950389 363 1490635800 2017.03.27 17:30 2.56970000 2.56720000 2.56570000 2.57170000 2.58763861 0.01788677 361 1490637600 2017.03.27 18:00 2.56770000 2.57570000 2.56770000 2.57620000 2.58650160 0.01472786 284 1490639400 2017.03.27 18:30 2.57520000 2.60700000 2.57470000 2.61170000 2.58845383 0.01090664 509 1490641200 2017.03.27 19:00 2.60720000 2.61870000 2.60570000 2.62120000 2.59133441 0.01383482 382 1490643000 2017.03.27 19:30 2.61920000 2.62970000 2.61750000 2.63120000 2.59498828 0.01765854 328 1490644800 2017.03.27 20:00 2.63020000 2.62920000 2.62470000 2.63070000 2.59824654 0.02056177 186 1490646600 2017.03.27 20:30 2.62870000 2.62670000 2.62570000 2.62870000 2.60095639 0.02259795 105 1490648400 2017.03.27 21:00 2.62720000 2.62720000 2.62570000 2.62770000 2.60345578 0.02424998 80 1490650200 2017.03.27 21:30 2.62750000 2.62870000 2.62720000 2.62870000 2.60585999 0.02575184 34 1490652000 2017.03.27 22:00 2.62820000 2.62870000 2.62820000 2.63120000 2.60803523 0.02694827 26 1490653800 2017.03.27 22:30 2.62900000 2.63100000 2.62870000 2.63120000 2.61022235 0.02769268 54 1490691600 2017.03.28 09:00 2.61920000 2.61520000 2.61520000 2.62220000 2.61069641 0.02720547 299 1490693400 2017.03.28 09:30 2.61470000 2.61870000 2.61320000 2.62020000 2.61145866 0.02671745 265 1490695200 2017.03.28 10:00 2.61900000 2.61870000 2.61770000 2.62420000 2.61214831 0.02585637 153 1490697000 2017.03.28 10:30 2.61900000 2.61920000 2.61720000 2.62320000 2.61281990 0.02529054 136 1490698800 2017.03.28 11:00 2.61870000 2.61770000 2.61720000 2.62120000 2.61328467 0.02420377 128 1490700600 2017.03.28 11:30 2.61820000 2.62370000 2.61820000 2.62470000 2.61427661 0.02340007 124 1490702400 2017.03.28 12:00 2.62400000 2.62670000 2.62370000 2.63100000 2.61545979 0.02187577 136 1490704200 2017.03.28 12:30 2.62720000 2.62770000 2.62570000 2.62820000 2.61662552 0.01962557 50 1490706000 2017.03.28 13:00 2.62750000 2.62920000 2.62750000 2.63050000 2.61782309 0.01681232 35 1490707800 2017.03.28 13:30 2.62870000 2.62670000 2.62570000 2.62920000 2.61866851 0.01238089 68 1490709600 2017.03.28 14:00 2.62700000 2.62550000 2.62500000 2.62920000 2.61931913 0.00755367 74 1490711400 2017.03.28 14:30 2.62570000 2.62520000 2.62500000 2.62750000 2.61987921 0.00674386 130 1490713200 2017.03.28 15:00 2.62420000 2.62720000 2.62370000 2.62720000 2.62057643 0.00642293 135 1490715000 2017.03.28 15:30 2.62750000 2.62820000 2.62570000 2.63020000 2.62130249 0.00583282 92 1490716800 2017.03.28 16:00 2.62920000 2.62670000 2.62220000 2.63870000 2.62181653 0.00537539 322 1490718600 2017.03.28 16:30 2.62620000 2.62220000 2.61720000 2.62820000 2.62185305 0.00524405 253 1490720400 2017.03.28 17:00 2.62170000 2.62370000 2.62070000 2.62920000 2.62202895 0.00503292 266 1490722200 2017.03.28 17:30 2.62420000 2.63720000 2.62350000 2.63970000 2.62347382 0.00531464 367 1490724000 2017.03.28 18:00 2.63770000 2.65470000 2.63370000 2.65620000 2.62644774 0.00824231 376 1490725800 2017.03.28 18:30 2.65420000 2.66170000 2.64920000 2.66570000 2.62980510 0.01145838 374 1490727600 2017.03.28 19:00 2.66120000 2.66220000 2.66020000 2.66470000 2.63289033 0.01343699 195 1490729400 2017.03.28 19:30 2.66250000 2.67370000 2.66220000 2.67520000 2.63677696 0.01639708 267 1490731200 2017.03.28 20:00 2.67320000 2.66920000 2.66920000 2.67320000 2.63986487 0.01797316 150 1490733000 2017.03.28 20:30 2.66870000 2.66920000 2.66720000 2.67120000 2.64265869 0.01906334 150 1490734800 2017.03.28 21:00 2.66870000 2.65920000 2.65920000 2.66970000 2.64423405 0.01889007 153 1490736600 2017.03.28 21:30 2.66020000 2.66220000 2.65600000 2.66320000 2.64594510 0.01904613 128 1490738400 2017.03.28 22:00 2.66270000 2.66370000 2.66200000 2.66420000 2.64763604 0.01924137 58 1490740200 2017.03.28 22:30 2.66400000 2.66520000 2.66370000 2.66670000 2.64930880 0.01937159 62 1490778000 2017.03.29 09:00 2.66570000 2.66670000 2.66120000 2.66770000 2.65096510 0.01946403 315 1490779800 2017.03.29 09:30 2.66700000 2.66820000 2.65770000 2.66820000 2.65260652 0.01927354 313 1490781600 2017.03.29 10:00 2.66770000 2.67170000 2.66570000 2.67350000 2.65442495 0.01894295 228 1490783400 2017.03.29 10:30 2.67150000 2.68000000 2.67120000 2.68370000 2.65686067 0.01880744 200 1490785200 2017.03.29 11:00 2.67970000 2.67420000 2.67220000 2.68320000 2.65851203 0.01808492 216 1490787000 2017.03.29 11:30 2.67470000 2.67050000 2.66670000 2.67520000 2.65965374 0.01697818 258 1490788800 2017.03.29 12:00 2.67100000 2.66320000 2.66270000 2.67150000 2.65999148 0.01529189 171 1490790600 2017.03.29 12:30 2.66270000 2.65920000 2.65870000 2.66370000 2.65991610 0.01276282 178 1490792400 2017.03.29 13:00 2.65900000 2.66220000 2.65670000 2.66320000 2.66013362 0.00977415 191 1490794200 2017.03.29 13:30 2.66120000 2.66170000 2.65820000 2.66220000 2.66028280 0.00822508 128 1490796000 2017.03.29 14:00 2.66200000 2.66050000 2.66020000 2.66470000 2.66030348 0.00811485 130 1490797800 2017.03.29 14:30 2.66070000 2.65920000 2.65820000 2.66070000 2.66019839 0.00818795 137 1490799600 2017.03.29 15:00 2.65970000 2.66470000 2.65820000 2.66600000 2.66062711 0.00792944 139 1490801400 2017.03.29 15:30 2.66420000 2.66770000 2.66420000 2.66870000 2.66130072 0.00708204 113 1490803200 2017.03.29 16:00 2.66670000 2.66550000 2.65920000 2.66770000 2.66170065 0.00667310 304 1490805000 2017.03.29 16:30 2.66570000 2.66870000 2.65720000 2.67320000 2.66236726 0.00626632 422 1490806800 2017.03.29 17:00 2.66920000 2.66470000 2.66370000 2.67120000 2.66258942 0.00612203 360 1490808600 2017.03.29 17:30 2.66820000 2.67670000 2.66770000 2.67920000 2.66393329 0.00617722 454 1490810400 2017.03.29 18:00 2.67770000 2.67920000 2.67120000 2.68170000 2.66538726 0.00644940 345 1490812200 2017.03.29 18:30 2.67870000 2.67720000 2.67420000 2.68450000 2.66651228 0.00661557 250 1490814000 2017.03.29 19:00 2.67770000 2.67920000 2.67270000 2.68000000 2.66772064 0.00692544 201 1490815800 2017.03.29 19:30 2.67870000 2.67420000 2.67420000 2.67870000 2.66833772 0.00698848 157 1490817600 2017.03.29 20:00 2.67370000 2.67420000 2.67270000 2.67520000 2.66889603 0.00702947 30 1490819400 2017.03.29 20:30 2.67470000 2.67470000 2.67320000 2.67520000 2.66944879 0.00672808 46 1490821200 2017.03.29 21:00 2.67420000 2.67620000 2.67420000 2.67620000 2.67009176 0.00688814 13 1490823000 2017.03.29 21:30 2.67570000 2.67520000 2.67470000 2.67620000 2.67057826 0.00705991 16 1490824800 2017.03.29 22:00 2.67470000 2.67120000 2.67120000 2.67470000 2.67063748 0.00687448 55 1490826600 2017.03.29 22:30 2.67170000 2.67120000 2.66970000 2.67170000 2.67069105 0.00638613 16 1490864400 2017.03.30 09:00 2.65320000 2.65920000 2.65320000 2.65920000 2.66959666 0.00660194 285 1490866200 2017.03.30 09:30 2.65870000 2.66270000 2.65570000 2.66320000 2.66893984 0.00662911 393 1490868000 2017.03.30 10:00 2.66320000 2.66150000 2.65970000 2.66570000 2.66823128 0.00673611 214 1490869800 2017.03.30 10:30 2.66120000 2.66570000 2.65970000 2.66570000 2.66799021 0.00653909 145 1490871600 2017.03.30 11:00 2.66520000 2.66420000 2.66170000 2.66620000 2.66762924 0.00669675 126 1490873400 2017.03.30 11:30 2.66470000 2.65620000 2.65520000 2.66470000 2.66654074 0.00758039 173 1490875200 2017.03.30 12:00 2.65600000 2.65720000 2.65570000 2.65820000 2.66565114 0.00823194 113 1490877000 2017.03.30 12:30 2.65700000 2.66000000 2.65670000 2.66120000 2.66511294 0.00853367 124 1490878800 2017.03.30 13:00 2.65970000 2.66020000 2.65820000 2.66120000 2.66464504 0.00881452 155 1490880600 2017.03.30 13:30 2.65970000 2.66020000 2.65870000 2.66170000 2.66422170 0.00862673 91 1490882400 2017.03.30 14:00 2.65970000 2.65750000 2.65700000 2.66220000 2.66358154 0.00832433 139 1490884200 2017.03.30 14:30 2.65770000 2.66620000 2.65750000 2.66670000 2.66383092 0.00768428 185 1490886000 2017.03.30 15:00 2.66670000 2.66970000 2.66570000 2.67220000 2.66438988 0.00685513 143 1490887800 2017.03.30 15:30 2.66950000 2.66720000 2.66720000 2.67120000 2.66465751 0.00648402 124 1490889600 2017.03.30 16:00 2.66770000 2.68170000 2.66570000 2.68220000 2.66628060 0.00711542 407 1490891400 2017.03.30 16:30 2.68220000 2.67920000 2.67570000 2.68320000 2.66751102 0.00757229 371 1490893200 2017.03.30 17:00 2.67970000 2.68220000 2.67820000 2.68270000 2.66890997 0.00832842 259 1490895000 2017.03.30 17:30 2.68270000 2.71120000 2.67870000 2.71120000 2.67293759 0.01336362 417 1490896800 2017.03.30 18:00 2.71150000 2.71120000 2.70120000 2.71370000 2.67658163 0.01687368 511 1490898600 2017.03.30 18:30 2.71100000 2.69920000 2.69620000 2.71420000 2.67873576 0.01829942 382 1490900400 2017.03.30 19:00 2.69870000 2.67820000 2.67020000 2.70120000 2.67868474 0.01775314 434 1490902200 2017.03.30 19:30 2.67870000 2.66800000 2.66220000 2.68070000 2.67766714 0.01724056 383 1490904000 2017.03.30 20:00 2.66770000 2.67270000 2.66620000 2.67420000 2.67719408 0.01678045 139 1490905800 2017.03.30 20:30 2.67220000 2.67620000 2.67120000 2.67670000 2.67709941 0.01656551 125 1490907600 2017.03.30 21:00 2.67570000 2.67720000 2.67520000 2.67820000 2.67710899 0.01631397 68 1490909400 2017.03.30 21:30 2.67670000 2.67570000 2.67520000 2.67770000 2.67697480 0.01561998 28 1490911200 2017.03.30 22:00 2.67520000 2.67520000 2.67370000 2.67570000 2.67680577 0.01498128 21 1490913000 2017.03.30 22:30 2.67570000 2.67320000 2.67270000 2.67570000 2.67646236 0.01453583 25 1490950800 2017.03.31 09:00 2.66670000 2.66520000 2.66370000 2.66820000 2.67538976 0.01440398 257 1490952600 2017.03.31 09:30 2.66500000 2.67070000 2.66270000 2.67300000 2.67494311 0.01412310 344 1490954400 2017.03.31 10:00 2.66920000 2.67620000 2.66670000 2.67700000 2.67506282 0.01354308 172 1490956200 2017.03.31 10:30 2.67670000 2.67400000 2.67320000 2.67770000 2.67496160 0.01343104 196 1490958000 2017.03.31 11:00 2.67370000 2.66870000 2.66620000 2.67620000 2.67436525 0.01365013 177 1490959800 2017.03.31 11:30 2.66850000 2.66820000 2.66520000 2.67000000 2.67377809 0.01384514 224 1490961600 2017.03.31 12:00 2.66770000 2.66720000 2.66720000 2.66970000 2.67315160 0.01403558 137 1490963400 2017.03.31 12:30 2.66600000 2.66670000 2.66470000 2.66920000 2.67253716 0.01426208 120 1490965200 2017.03.31 13:00 2.66620000 2.65820000 2.65270000 2.66670000 2.67117172 0.01490389 218 1490967000 2017.03.31 13:30 2.65850000 2.65720000 2.65470000 2.66020000 2.66984108 0.01268664 103 1490968800 2017.03.31 14:00 2.65670000 2.65470000 2.65170000 2.65670000 2.66839907 0.00962715 142 1490970600 2017.03.31 14:30 2.65520000 2.65570000 2.65450000 2.66170000 2.66718964 0.00749119 216 1490972400 2017.03.31 15:00 2.65520000 2.63670000 2.62920000 2.65520000 2.66428586 0.01015732 311 1490974200 2017.03.31 15:30 2.63620000 2.64020000 2.63320000 2.64470000 2.66199197 0.01192787 185 1490976000 2017.03.31 16:00 2.63970000 2.63970000 2.63470000 2.64170000 2.65986893 0.01318112 204 1490977800 2017.03.31 16:30 2.64020000 2.64970000 2.63870000 2.65370000 2.65890046 0.01310115 267 1490979600 2017.03.31 17:00 2.65000000 2.64420000 2.64070000 2.65220000 2.65750041 0.01315913 251 1490981400 2017.03.31 17:30 2.64320000 2.64220000 2.63870000 2.64570000 2.65604323 0.01324213 230 1490983200 2017.03.31 18:00 2.64170000 2.64970000 2.64120000 2.65620000 2.65543911 0.01271390 224 1490985000 2017.03.31 18:30 2.65070000 2.64470000 2.64120000 2.65170000 2.65441634 0.01244319 255 1490986800 2017.03.31 19:00 2.64500000 2.64920000 2.64320000 2.64920000 2.65391955 0.01232442 130 1490988600 2017.03.31 19:30 2.64970000 2.65070000 2.64570000 2.65120000 2.65361292 0.01178546 146 1490990400 2017.03.31 20:00 2.65020000 2.65170000 2.64900000 2.65370000 2.65343074 0.01065601 147 1490992200 2017.03.31 20:30 2.65220000 2.65320000 2.65120000 2.65420000 2.65340876 0.00961013 154 1490994000 2017.03.31 21:00 2.65370000 2.65420000 2.65220000 2.65670000 2.65348412 0.00899767 94 1490995800 2017.03.31 21:30 2.65450000 2.65520000 2.65420000 2.65900000 2.65364754 0.00843206 102 1490997600 2017.03.31 22:00 2.65570000 2.65570000 2.65520000 2.65670000 2.65384301 0.00796275 44 1490999400 2017.03.31 22:30 2.65620000 2.65170000 2.65150000 2.65620000 2.65363891 0.00733012 37