Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.77660000 7.77764000 0.00001000 5.00000000 104.00000000 0.00001000 0.12204948 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 8.10531000 8.10481000 8.10352000 8.10838000 8.10481000 0.00000000 1387 1515573000 2018.01.10 08:30 8.10475000 8.09951000 8.09779000 8.10864000 8.10430524 0.00000000 1879 1515574800 2018.01.10 09:00 8.09465000 8.06804000 8.03815000 8.09465000 8.10085141 0.00000000 4691 1515576600 2018.01.10 09:30 8.06804000 8.06949000 8.05423000 8.07030000 8.09786461 0.00000000 2709 1515578400 2018.01.10 10:00 8.06949000 8.05539000 8.05300000 8.07388000 8.09381940 0.00000000 3075 1515580200 2018.01.10 10:30 8.05517000 8.05620000 8.03839000 8.05729000 8.09023660 0.00000000 3218 1515582000 2018.01.10 11:00 8.05620000 8.05237000 8.05135000 8.05984000 8.08663026 0.00000000 2595 1515583800 2018.01.10 11:30 8.05242000 8.07282000 8.05007000 8.07586000 8.08531500 0.00000000 2517 1515585600 2018.01.10 12:00 8.07270000 8.07408000 8.06749000 8.07861000 8.08424500 0.00000000 3506 1515587400 2018.01.10 12:30 8.07408000 8.06506000 8.06075000 8.08065000 8.08241786 0.00000000 7583 1515589200 2018.01.10 13:00 8.06506000 8.04941000 8.03442000 8.06529000 8.07927425 0.00000000 5540 1515591000 2018.01.10 13:30 8.04941000 8.04610000 8.03794000 8.05315000 8.07611480 0.00000000 4016 1515592800 2018.01.10 14:00 8.04610000 8.04138000 8.03851000 8.05171000 8.07280672 0.00000000 3190 1515594600 2018.01.10 14:30 8.04138000 8.04677000 8.03508000 8.04845000 8.07032703 0.00000000 2380 1515596400 2018.01.10 15:00 8.04661000 8.04159000 8.03590000 8.05368000 8.06759017 0.00000000 3161 1515598200 2018.01.10 15:30 8.04162000 8.04602000 8.03627000 8.04671000 8.06553587 0.00000000 3307 1515600000 2018.01.10 16:00 8.04586000 8.05172000 8.03453000 8.05200000 8.06422007 0.00000000 3557 1515601800 2018.01.10 16:30 8.05172000 8.04792000 8.04394000 8.05916000 8.06266769 0.00000000 4250 1515603600 2018.01.10 17:00 8.04841000 8.04528000 8.04196000 8.05344000 8.06101172 0.00000000 3023 1515605400 2018.01.10 17:30 8.04541000 8.05775000 8.04492000 8.05996000 8.06070108 0.01735646 3615 1515607200 2018.01.10 18:00 8.05762000 8.06269000 8.04794000 8.06886000 8.06089050 0.01433251 3905 1515609000 2018.01.10 18:30 8.06302000 8.06965000 8.05975000 8.07835000 8.06172474 0.01198175 2492 1515610800 2018.01.10 19:00 8.06965000 8.06135000 8.05986000 8.07355000 8.06168905 0.01188036 1536 1515612600 2018.01.10 19:30 8.06133000 8.05599000 8.05404000 8.06428000 8.06114628 0.01152096 1006 1515614400 2018.01.10 20:00 8.05612000 8.04877000 8.04832000 8.05676000 8.05996759 0.01117140 1084 1515616200 2018.01.10 20:30 8.04886000 8.05093000 8.04820000 8.05508000 8.05910686 0.01092249 976 1515618000 2018.01.10 21:00 8.05093000 8.07485000 8.05087000 8.07512000 8.06060621 0.01193600 1728 1515619800 2018.01.10 21:30 8.07464000 8.06911000 8.06603000 8.07877000 8.06141610 0.01215902 1554 1515621600 2018.01.10 22:00 8.06929000 8.07055000 8.06198000 8.07551000 8.06228599 0.01247648 1668 1515623400 2018.01.10 22:30 8.07063000 8.07197000 8.06906000 8.07314000 8.06320828 0.01316636 598 1515625200 2018.01.10 23:00 8.07181000 8.07057000 8.06905000 8.07517000 8.06390939 0.01328059 422 1515627000 2018.01.10 23:30 8.07026000 8.07283000 8.06928000 8.07582000 8.06475898 0.01324587 305 1515628800 2018.01.11 00:00 8.06755000 8.06960000 8.06547000 8.07059000 8.06522003 0.01243168 192 1515630600 2018.01.11 00:30 8.07015000 8.07034000 8.06925000 8.07464000 8.06570764 0.01198763 197 1515632400 2018.01.11 01:00 8.06995000 8.07148000 8.06995000 8.07353000 8.06625739 0.01098634 742 1515634200 2018.01.11 01:30 8.07159000 8.06766000 8.06698000 8.07159000 8.06639097 0.01005958 218 1515636000 2018.01.11 02:00 8.06764000 8.07117000 8.06655000 8.07182000 8.06684612 0.00969216 373 1515637800 2018.01.11 02:30 8.07091000 8.06625000 8.06575000 8.07287000 8.06678934 0.00870819 558 1515639600 2018.01.11 03:00 8.06625000 8.06707000 8.06510000 8.06967000 8.06681607 0.00726259 863 1515641400 2018.01.11 03:30 8.06721000 8.07125000 8.06483000 8.07285000 8.06723835 0.00706339 586 1515643200 2018.01.11 04:00 8.07125000 8.06617000 8.06617000 8.07330000 8.06713660 0.00698936 647 1515645000 2018.01.11 04:30 8.06626000 8.06216000 8.05733000 8.06702000 8.06666264 0.00702838 453 1515646800 2018.01.11 05:00 8.06235000 8.06285000 8.05100000 8.06285000 8.06629953 0.00698459 815 1515648600 2018.01.11 05:30 8.06294000 8.05575000 8.05552000 8.07150000 8.06529482 0.00711201 1480 1515650400 2018.01.11 06:00 8.05576000 8.05797000 8.05520000 8.06237000 8.06459721 0.00652017 850 1515652200 2018.01.11 06:30 8.05797000 8.05648000 8.05488000 8.06222000 8.06382415 0.00642263 855 1515654000 2018.01.11 07:00 8.05644000 8.05499000 8.05499000 8.06019000 8.06298280 0.00663070 651 1515655800 2018.01.11 07:30 8.05494000 8.05648000 8.05251000 8.05801000 8.06236348 0.00692295 929 1515657600 2018.01.11 08:00 8.05659000 8.06379000 8.05628000 8.06459000 8.06249934 0.00662475 797 1515659400 2018.01.11 08:30 8.06388000 8.06935000 8.06323000 8.07620000 8.06315179 0.00621587 832 1515661200 2018.01.11 09:00 8.06935000 8.06735000 8.06315000 8.07421000 8.06355162 0.00595056 1489 1515663000 2018.01.11 09:30 8.06735000 8.07283000 8.06433000 8.07968000 8.06443527 0.00579162 2506 1515664800 2018.01.11 10:00 8.07325000 8.07145000 8.06867000 8.08457000 8.06510334 0.00584563 2950 1515666600 2018.01.11 10:30 8.07156000 8.06527000 8.06456000 8.07528000 8.06511921 0.00572789 2076 1515668400 2018.01.11 11:00 8.06518000 8.07176000 8.06101000 8.07393000 8.06575167 0.00580215 2365 1515670200 2018.01.11 11:30 8.07159000 8.06353000 8.06209000 8.07347000 8.06554008 0.00577301 1941 1515672000 2018.01.11 12:00 8.06340000 8.05982000 8.05915000 8.06919000 8.06499531 0.00566901 2002 1515673800 2018.01.11 12:30 8.05992000 8.06098000 8.05722000 8.06481000 8.06461290 0.00566981 1523 1515675600 2018.01.11 13:00 8.06091000 8.06350000 8.05993000 8.06754000 8.06450691 0.00563220 1452 1515677400 2018.01.11 13:30 8.06347000 8.07470000 8.06018000 8.07491000 8.06547768 0.00606989 1854 1515679200 2018.01.11 14:00 8.07463000 8.08246000 8.06825000 8.08274000 8.06709505 0.00751377 1997 1515681000 2018.01.11 14:30 8.08255000 8.05955000 8.05459000 8.08255000 8.06637647 0.00741175 10129 1515682800 2018.01.11 15:00 8.05958000 8.05042000 8.04698000 8.06136000 8.06485681 0.00786706 7938 1515684600 2018.01.11 15:30 8.04993000 8.03844000 8.03123000 8.04993000 8.06234092 0.00948181 5629 1515686400 2018.01.11 16:00 8.03844000 8.03614000 8.02725000 8.03965000 8.05984559 0.01129699 3963 1515688200 2018.01.11 16:30 8.03614000 8.02196000 8.01955000 8.03900000 8.05623744 0.01465181 3378 1515690000 2018.01.11 17:00 8.02196000 8.02785000 8.01211000 8.03030000 8.05353388 0.01662817 4526 1515691800 2018.01.11 17:30 8.02773000 8.01865000 8.01485000 8.02856000 8.05021160 0.01925898 2910 1515693600 2018.01.11 18:00 8.01865000 8.01045000 8.00945000 8.02254000 8.04642478 0.02205033 2693 1515695400 2018.01.11 18:30 8.01045000 8.01467000 8.00742000 8.02073000 8.04340052 0.02346784 1918 1515697200 2018.01.11 19:00 8.01481000 8.01545000 8.01435000 8.02165000 8.04073856 0.02445378 1440 1515699000 2018.01.11 19:30 8.01505000 8.01615000 8.01383000 8.02145000 8.03839680 0.02464953 804 1515700800 2018.01.11 20:00 8.01565000 8.01873000 8.00927000 8.02298000 8.03652377 0.02439319 1477 1515702600 2018.01.11 20:30 8.01873000 8.01258000 8.01140000 8.01992000 8.03424341 0.02464724 795 1515704400 2018.01.11 21:00 8.01281000 8.01029000 8.00644000 8.01537000 8.03196213 0.02423437 825 1515706200 2018.01.11 21:30 8.01026000 8.00872000 8.00714000 8.01182000 8.02974860 0.02414893 627 1515708000 2018.01.11 22:00 8.00881000 8.01014000 8.00872000 8.01548000 8.02788111 0.02390161 471 1515709800 2018.01.11 22:30 8.01014000 8.01908000 8.00986000 8.02208000 8.02704291 0.02292313 643 1515711600 2018.01.11 23:00 8.01890000 8.01404000 8.01219000 8.01890000 8.02580454 0.02171244 466 1515713400 2018.01.11 23:30 8.01405000 8.01199000 8.01199000 8.01761000 8.02448887 0.01899350 312 1515715200 2018.01.12 00:00 8.01105000 8.01145000 8.00815000 8.01358000 8.02324707 0.01396196 187 1515717000 2018.01.12 00:30 8.01081000 8.00991000 8.00902000 8.01288000 8.02197687 0.01133103 662 1515718800 2018.01.12 01:00 8.00992000 8.00985000 8.00980000 8.01293000 8.02082193 0.00920505 767 1515720600 2018.01.12 01:30 8.00985000 8.00553000 8.00491000 8.01289000 8.01936556 0.00816071 653 1515722400 2018.01.12 02:00 8.00538000 8.00068000 7.98835000 8.00626000 8.01758598 0.00720766 1447 1515724200 2018.01.12 02:30 8.00059000 7.99626000 7.99364000 8.00181000 8.01555494 0.00746122 797 1515726000 2018.01.12 03:00 7.99646000 8.00387000 7.99636000 8.00524000 8.01444208 0.00677279 433 1515727800 2018.01.12 03:30 8.00379000 8.00635000 8.00198000 8.00690000 8.01367141 0.00651795 485 1515729600 2018.01.12 04:00 8.00653000 8.00548000 8.00415000 8.00869000 8.01289128 0.00634784 302 1515731400 2018.01.12 04:30 8.00569000 8.00943000 8.00542000 8.00984000 8.01256163 0.00622944 235 1515733200 2018.01.12 05:00 8.00974000 8.00730000 8.00411000 8.00985000 8.01206052 0.00607017 344 1515735000 2018.01.12 05:30 8.00714000 8.00371000 8.00371000 8.00716000 8.01126523 0.00590721 290 1515736800 2018.01.12 06:00 8.00340000 8.00259000 8.00217000 8.00376000 8.01043902 0.00557648 399 1515738600 2018.01.12 06:30 8.00269000 8.00003000 8.00003000 8.00492000 8.00944769 0.00557798 301 1515740400 2018.01.12 07:00 7.99984000 8.00325000 7.99729000 8.00330000 8.00885743 0.00551704 634 1515742200 2018.01.12 07:30 8.00326000 8.01367000 8.00270000 8.01619000 8.00931577 0.00577029 852 1515744000 2018.01.12 08:00 8.01367000 8.01173000 8.01082000 8.01470000 8.00954570 0.00587613 645 1515745800 2018.01.12 08:30 8.01173000 8.00956000 8.00596000 8.01352000 8.00954706 0.00547642 1329 1515747600 2018.01.12 09:00 8.00970000 8.00405000 8.00016000 8.01206000 8.00902353 0.00523480 1780 1515749400 2018.01.12 09:30 8.00405000 8.00857000 7.99480000 8.01085000 8.00898034 0.00516993 3201 1515751200 2018.01.12 10:00 8.00845000 8.00201000 7.99661000 8.01574000 8.00831649 0.00499266 4026 1515753000 2018.01.12 10:30 8.00170000 7.98386000 7.96935000 8.00895000 8.00598730 0.00646800 6816 1515754800 2018.01.12 11:00 7.98379000 7.98052000 7.97355000 7.98868000 8.00356185 0.00803330 5702 1515756600 2018.01.12 11:30 7.98042000 7.96610000 7.96206000 7.98076000 7.99999405 0.01134059 3865 1515758400 2018.01.12 12:00 7.96597000 7.97182000 7.96038000 7.97251000 7.99731081 0.01314784 2874 1515760200 2018.01.12 12:30 7.97182000 7.97614000 7.96398000 7.97771000 7.99529454 0.01428599 3062 1515762000 2018.01.12 13:00 7.97614000 7.97560000 7.96512000 7.97721000 7.99341887 0.01516754 3016 1515763800 2018.01.12 13:30 7.97548000 7.97446000 7.96826000 7.97869000 7.99161326 0.01582465 2632 1515765600 2018.01.12 14:00 7.97446000 7.97372000 7.97083000 7.97562000 7.98990914 0.01635640 3066 1515767400 2018.01.12 14:30 7.97372000 7.96017000 7.95763000 7.97372000 7.98707684 0.01759006 2724 1515769200 2018.01.12 15:00 7.96010000 7.95294000 7.95194000 7.96208000 7.98382572 0.01919672 3164 1515771000 2018.01.12 15:30 7.95294000 7.98482000 7.94925000 7.98574000 7.98392041 0.01865621 7962 1515772800 2018.01.12 16:00 7.98482000 7.95792000 7.95307000 7.98918000 7.98144418 0.01945803 4566 1515774600 2018.01.12 16:30 7.95792000 7.95751000 7.94912000 7.96740000 7.97916473 0.02010456 4366 1515776400 2018.01.12 17:00 7.95745000 7.96703000 7.94935000 7.97008000 7.97800905 0.01973673 3645 1515778200 2018.01.12 17:30 7.96678000 7.95413000 7.94258000 7.96885000 7.97573485 0.01903875 3759 1515780000 2018.01.12 18:00 7.95438000 7.95042000 7.94908000 7.96404000 7.97332391 0.01829588 3945 1515781800 2018.01.12 18:30 7.95042000 7.95776000 7.95042000 7.96648000 7.97184164 0.01680382 3931 1515783600 2018.01.12 19:00 7.95759000 7.96005000 7.95337000 7.96156000 7.97071862 0.01537279 1852 1515785400 2018.01.12 19:30 7.96035000 7.95488000 7.95295000 7.96244000 7.96921018 0.01309899 1312 1515787200 2018.01.12 20:00 7.95476000 7.94154000 7.94154000 7.95665000 7.96657493 0.01188256 1007 1515789000 2018.01.12 20:30 7.94165000 7.93296000 7.92680000 7.94217000 7.96337351 0.01292554 1936 1515790800 2018.01.12 21:00 7.93307000 7.92585000 7.92505000 7.93425000 7.95979984 0.01448916 1201 1515792600 2018.01.12 21:30 7.92585000 7.92386000 7.91895000 7.92690000 7.95637700 0.01642352 1432 1515794400 2018.01.12 22:00 7.92367000 7.92597000 7.92335000 7.93103000 7.95348109 0.01751247 885 1515796200 2018.01.12 22:30 7.92609000 7.91855000 7.91855000 7.93043000 7.95015432 0.01861748 619 1515798000 2018.01.12 23:00 7.91855000 7.91619000 7.90895000 7.92663000 7.94691962 0.01945203 1455 1515799800 2018.01.12 23:30 7.91619000 7.91365000 7.91208000 7.92525000 7.94375109 0.02007875 1064 1515974400 2018.01.15 00:00 7.90155000 7.91757000 7.90135000 7.91826000 7.94125765 0.01996064 389 1515976200 2018.01.15 00:30 7.91806000 7.91601000 7.91482000 7.92311000 7.93885311 0.02047606 249 1515978000 2018.01.15 01:00 7.91581000 7.92114000 7.90915000 7.92382000 7.93716615 0.02076970 464 1515979800 2018.01.15 01:30 7.92136000 7.92649000 7.92049000 7.92741000 7.93614937 0.01800495 569 1515981600 2018.01.15 02:00 7.92599000 7.92399000 7.91863000 7.92673000 7.93499134 0.01752696 719 1515983400 2018.01.15 02:30 7.92399000 7.92853000 7.92081000 7.93023000 7.93437597 0.01681889 577 1515985200 2018.01.15 03:00 7.92891000 7.91575000 7.91352000 7.92957000 7.93260207 0.01546010 619 1515987000 2018.01.15 03:30 7.91575000 7.91488000 7.91389000 7.91914000 7.93091425 0.01494171 514 1515988800 2018.01.15 04:00 7.91471000 7.91569000 7.91327000 7.91600000 7.92946433 0.01442953 595 1515990600 2018.01.15 04:30 7.91533000 7.91596000 7.91332000 7.92016000 7.92817820 0.01298812 366 1515992400 2018.01.15 05:00 7.91615000 7.91425000 7.91286000 7.91802000 7.92685170 0.01077564 442 1515994200 2018.01.15 05:30 7.91431000 7.91456000 7.91276000 7.91558000 7.92568107 0.00851212 1463 1515996000 2018.01.15 06:00 7.91460000 7.91458000 7.91315000 7.91655000 7.92462382 0.00740070 734 1515997800 2018.01.15 06:30 7.91458000 7.90895000 7.90590000 7.91614000 7.92313108 0.00691998 888 1515999600 2018.01.15 07:00 7.90893000 7.89506000 7.88572000 7.90956000 7.92045764 0.00785600 1539 1516001400 2018.01.15 07:30 7.89525000 7.89745000 7.88909000 7.90090000 7.91826644 0.00847492 1338 1516003200 2018.01.15 08:00 7.89769000 7.90173000 7.89217000 7.90592000 7.91669154 0.00856159 1929 1516005000 2018.01.15 08:30 7.90169000 7.90889000 7.89943000 7.90968000 7.91594853 0.00853357 1118 1516006800 2018.01.15 09:00 7.90910000 7.91115000 7.90051000 7.91138000 7.91549153 0.00849871 2151 1516008600 2018.01.15 09:30 7.91115000 7.91455000 7.90805000 7.91887000 7.91540186 0.00847456 1957 1516010400 2018.01.15 10:00 7.91455000 7.91741000 7.90906000 7.91951000 7.91559311 0.00850967 2507 1516012200 2018.01.15 10:30 7.91757000 7.90684000 7.90522000 7.91887000 7.91475948 0.00855936 2176 1516014000 2018.01.15 11:00 7.90672000 7.89805000 7.89120000 7.90727000 7.91316810 0.00892718 3289 1516015800 2018.01.15 11:30 7.89785000 7.88744000 7.88098000 7.89860000 7.91071781 0.00978750 2873 1516017600 2018.01.15 12:00 7.88739000 7.86244000 7.86119000 7.88896000 7.90611992 0.01387048 3024 1516019400 2018.01.15 12:30 7.86243000 7.86966000 7.85904000 7.87626000 7.90264755 0.01526165 3305 1516021200 2018.01.15 13:00 7.86966000 7.88144000 7.86682000 7.88351000 7.90062778 0.01582730 2234 1516023000 2018.01.15 13:30 7.88132000 7.88495000 7.87413000 7.88923000 7.89913466 0.01600420 1779 1516024800 2018.01.15 14:00 7.88495000 7.89285000 7.88295000 7.89362000 7.89853612 0.01567458 1667 1516026600 2018.01.15 14:30 7.89255000 7.87486000 7.87360000 7.89283000 7.89628125 0.01614174 1888 1516028400 2018.01.15 15:00 7.87486000 7.87776000 7.87303000 7.88282000 7.89451732 0.01624169 2593 1516030200 2018.01.15 15:30 7.87776000 7.87909000 7.87499000 7.88507000 7.89304805 0.01603129 2768 1516032000 2018.01.15 16:00 7.87904000 7.89285000 7.87230000 7.89361000 7.89302919 0.01529144 2737 1516033800 2018.01.15 16:30 7.89285000 7.90391000 7.89115000 7.90523000 7.89406546 0.01511212 2161 1516035600 2018.01.15 17:00 7.90391000 7.90502000 7.90005000 7.90911000 7.89510875 0.01538728 2191 1516037400 2018.01.15 17:30 7.90492000 7.89273000 7.89085000 7.90545000 7.89488220 0.01536083 1924 1516039200 2018.01.15 18:00 7.89273000 7.88838000 7.87441000 7.89299000 7.89426294 0.01527005 3681 1516041000 2018.01.15 18:30 7.88855000 7.88230000 7.88215000 7.89117000 7.89312362 0.01496378 838 1516042800 2018.01.15 19:00 7.88220000 7.87755000 7.87678000 7.88323000 7.89164041 0.01453467 867 1516044600 2018.01.15 19:30 7.87755000 7.87908000 7.86846000 7.87950000 7.89044418 0.01360070 1075 1516046400 2018.01.15 20:00 7.87908000 7.87446000 7.87379000 7.88039000 7.88892188 0.01220299 812 1516048200 2018.01.15 20:30 7.87465000 7.87526000 7.87278000 7.87694000 7.88762075 0.01144935 509 1516050000 2018.01.15 21:00 7.87520000 7.87484000 7.87330000 7.87851000 7.88640354 0.01112062 735 1516051800 2018.01.15 21:30 7.87479000 7.87594000 7.87458000 7.87949000 7.88540701 0.01103814 691 1516053600 2018.01.15 22:00 7.87588000 7.87707000 7.87458000 7.87914000 7.88461301 0.00978518 591 1516055400 2018.01.15 22:30 7.87666000 7.87520000 7.86928000 7.87814000 7.88371653 0.00934926 634 1516057200 2018.01.15 23:00 7.87520000 7.87628000 7.87460000 7.87878000 7.88300829 0.00945665 414 1516059000 2018.01.15 23:30 7.87625000 7.88125000 7.87545000 7.88132000 7.88284083 0.00945325 332 1516060800 2018.01.16 00:00 7.87605000 7.88250000 7.87365000 7.88302000 7.88280837 0.00918301 145 1516062600 2018.01.16 00:30 7.88212000 7.88029000 7.87719000 7.88212000 7.88256853 0.00902428 177 1516064400 2018.01.16 01:00 7.87935000 7.87603000 7.87580000 7.88176000 7.88194581 0.00909525 241 1516066200 2018.01.16 01:30 7.87603000 7.87874000 7.87442000 7.88108000 7.88164050 0.00912422 250 1516068000 2018.01.16 02:00 7.87843000 7.88184000 7.87743000 7.88500000 7.88165950 0.00877269 564 1516069800 2018.01.16 02:30 7.88169000 7.88609000 7.88107000 7.88670000 7.88208145 0.00734071 521 1516071600 2018.01.16 03:00 7.88592000 7.89071000 7.88358000 7.89377000 7.88290322 0.00590411 896 1516073400 2018.01.16 03:30 7.89071000 7.88406000 7.88389000 7.89094000 7.88301339 0.00554729 488 1516075200 2018.01.16 04:00 7.88424000 7.88224000 7.88079000 7.88807000 7.88293973 0.00537242 687 1516077000 2018.01.16 04:30 7.88224000 7.88140000 7.87472000 7.88224000 7.88279309 0.00529016 519 1516078800 2018.01.16 05:00 7.88140000 7.87952000 7.87897000 7.88297000 7.88248137 0.00502776 426 1516080600 2018.01.16 05:30 7.87952000 7.88251000 7.87845000 7.88552000 7.88248409 0.00497137 432 1516082400 2018.01.16 06:00 7.88251000 7.88013000 7.88007000 7.88417000 7.88225989 0.00455536 418 1516084200 2018.01.16 06:30 7.88013000 7.87851000 7.87685000 7.88074000 7.88190276 0.00420735 413 1516086000 2018.01.16 07:00 7.87851000 7.87948000 7.87722000 7.88037000 7.88167202 0.00386034 319 1516087800 2018.01.16 07:30 7.87912000 7.87991000 7.87762000 7.88151000 7.88150421 0.00362112 205 1516089600 2018.01.16 08:00 7.87991000 7.87859000 7.87745000 7.88261000 7.88122667 0.00349574 498 1516091400 2018.01.16 08:30 7.87823000 7.87568000 7.86955000 7.88185000 7.88069841 0.00342900 1040 1516093200 2018.01.16 09:00 7.87568000 7.89255000 7.87562000 7.90164000 7.88182714 0.00412799 4448 1516095000 2018.01.16 09:30 7.89258000 7.88332000 7.88231000 7.89883000 7.88196931 0.00414608 3375 1516096800 2018.01.16 10:00 7.88342000 7.87304000 7.86976000 7.88446000 7.88111890 0.00454221 3887 1516098600 2018.01.16 10:30 7.87309000 7.88126000 7.87141000 7.89097000 7.88113234 0.00453808 3877 1516100400 2018.01.16 11:00 7.88131000 7.88644000 7.87425000 7.88675000 7.88163783 0.00450339 2376 1516102200 2018.01.16 11:30 7.88637000 7.87800000 7.86994000 7.88793000 7.88129137 0.00455300 2153 1516104000 2018.01.16 12:00 7.87799000 7.88087000 7.87500000 7.88620000 7.88125124 0.00455624 2213 1516105800 2018.01.16 12:30 7.88095000 7.89027000 7.87698000 7.89642000 7.88211017 0.00482045 4275 1516107600 2018.01.16 13:00 7.89020000 7.88996000 7.88253000 7.89985000 7.88285777 0.00484897 2108 1516109400 2018.01.16 13:30 7.88986000 7.88988000 7.88245000 7.89090000 7.88352656 0.00522133 1466 1516111200 2018.01.16 14:00 7.88988000 7.87900000 7.87646000 7.89093000 7.88309546 0.00520456 1596 1516113000 2018.01.16 14:30 7.87906000 7.87296000 7.86921000 7.87962000 7.88213017 0.00548755 1842 1516114800 2018.01.16 15:00 7.87286000 7.87569000 7.87086000 7.87896000 7.88151682 0.00559731 2110 1516116600 2018.01.16 15:30 7.87588000 7.87019000 7.86845000 7.87766000 7.88043808 0.00610602 2498 1516118400 2018.01.16 16:00 7.87010000 7.88468000 7.87010000 7.88742000 7.88084207 0.00615437 4326 1516120200 2018.01.16 16:30 7.88463000 7.88514000 7.88113000 7.88935000 7.88125140 0.00618736 2761 1516122000 2018.01.16 17:00 7.88523000 7.88035000 7.87570000 7.88650000 7.88116555 0.00618046 2614 1516123800 2018.01.16 17:30 7.88009000 7.87282000 7.87115000 7.88089000 7.88037074 0.00648268 3790 1516125600 2018.01.16 18:00 7.87287000 7.87912000 7.86995000 7.87942000 7.88025162 0.00649026 2581 1516127400 2018.01.16 18:30 7.87911000 7.86864000 7.86514000 7.87948000 7.87914575 0.00707492 1702 1516129200 2018.01.16 19:00 7.86864000 7.87271000 7.86787000 7.87792000 7.87853282 0.00664964 1657 1516131000 2018.01.16 19:30 7.87270000 7.87859000 7.87175000 7.88174000 7.87853827 0.00656214 1427 1516132800 2018.01.16 20:00 7.87850000 7.87295000 7.87211000 7.87963000 7.87800605 0.00666281 767 1516134600 2018.01.16 20:30 7.87301000 7.87002000 7.86935000 7.87621000 7.87724547 0.00700086 1372 1516136400 2018.01.16 21:00 7.87000000 7.86696000 7.86429000 7.87117000 7.87626591 0.00723843 1168 1516138200 2018.01.16 21:30 7.86710000 7.87080000 7.86709000 7.87397000 7.87574534 0.00744160 1302 1516140000 2018.01.16 22:00 7.87091000 7.86808000 7.86659000 7.87268000 7.87501531 0.00769936 647 1516141800 2018.01.16 22:30 7.86790000 7.87095000 7.86679000 7.87292000 7.87462814 0.00702594 642 1516143600 2018.01.16 23:00 7.87095000 7.87025000 7.86905000 7.87281000 7.87421117 0.00624850 372 1516145400 2018.01.16 23:30 7.87029000 7.87355000 7.86996000 7.87639000 7.87414820 0.00517582 448 1516147200 2018.01.17 00:00 7.87145000 7.87336000 7.86995000 7.87563000 7.87407314 0.00506064 198 1516149000 2018.01.17 00:30 7.87377000 7.87754000 7.87178000 7.87867000 7.87440331 0.00512128 286 1516150800 2018.01.17 01:00 7.87771000 7.87172000 7.87147000 7.87794000 7.87414776 0.00513065 269 1516152600 2018.01.17 01:30 7.87151000 7.86849000 7.86347000 7.87236000 7.87360893 0.00520531 371 1516154400 2018.01.17 02:00 7.86865000 7.86960000 7.86755000 7.87205000 7.87322712 0.00463829 554 1516156200 2018.01.17 02:30 7.86944000 7.84896000 7.83964000 7.86967000 7.87091597 0.00633810 2007 1516158000 2018.01.17 03:00 7.84864000 7.85611000 7.84730000 7.85804000 7.86950588 0.00680143 1394 1516159800 2018.01.17 03:30 7.85611000 7.85601000 7.84966000 7.85851000 7.86822056 0.00746563 684 1516161600 2018.01.17 04:00 7.85593000 7.86108000 7.84900000 7.86239000 7.86754050 0.00727605 858 1516163400 2018.01.17 04:30 7.86091000 7.86869000 7.85801000 7.86913000 7.86764998 0.00726550 498 1516165200 2018.01.17 05:00 7.86861000 7.86853000 7.86603000 7.87306000 7.86773379 0.00717465 659 1516167000 2018.01.17 05:30 7.86869000 7.87010000 7.86325000 7.87162000 7.86795914 0.00677749 481 1516168800 2018.01.17 06:00 7.87007000 7.86726000 7.86677000 7.87111000 7.86789256 0.00668160 392 1516170600 2018.01.17 06:30 7.86720000 7.88294000 7.86701000 7.88332000 7.86932565 0.00757259 1013 1516172400 2018.01.17 07:00 7.88295000 7.88456000 7.87625000 7.88525000 7.87077654 0.00848084 1791 1516174200 2018.01.17 07:30 7.88454000 7.88214000 7.87955000 7.88565000 7.87185877 0.00907325 1353 1516176000 2018.01.17 08:00 7.88205000 7.88819000 7.88015000 7.88904000 7.87341413 0.01007902 722 1516177800 2018.01.17 08:30 7.88819000 7.89607000 7.88513000 7.89779000 7.87557183 0.01177931 1605 1516179600 2018.01.17 09:00 7.89598000 7.88509000 7.88291000 7.89598000 7.87647832 0.01217611 2711 1516181400 2018.01.17 09:30 7.88514000 7.88323000 7.88051000 7.89639000 7.87712134 0.01245055 3527 1516183200 2018.01.17 10:00 7.88300000 7.86591000 7.85829000 7.88455000 7.87605359 0.01233295 3986 1516185000 2018.01.17 10:30 7.86580000 7.87196000 7.86552000 7.88152000 7.87566373 0.01225068 3747 1516186800 2018.01.17 11:00 7.87196000 7.87256000 7.86857000 7.87873000 7.87536813 0.01216248 2911 1516188600 2018.01.17 11:30 7.87249000 7.87192000 7.86239000 7.87439000 7.87503974 0.01201702 2737 1516190400 2018.01.17 12:00 7.87176000 7.86908000 7.86281000 7.87201000 7.87447215 0.01192336 2773 1516192200 2018.01.17 12:30 7.86945000 7.87111000 7.86692000 7.87609000 7.87415194 0.01047614 1822 1516194000 2018.01.17 13:00 7.87118000 7.87965000 7.86602000 7.87992000 7.87467557 0.00972505 2347 1516195800 2018.01.17 13:30 7.87965000 7.88629000 7.87820000 7.88675000 7.87578170 0.00902725 2628 1516197600 2018.01.17 14:00 7.88620000 7.88174000 7.88089000 7.88868000 7.87634916 0.00842617 1665 1516199400 2018.01.17 14:30 7.88180000 7.88246000 7.88068000 7.88822000 7.87693114 0.00826471 2701 1516201200 2018.01.17 15:00 7.88239000 7.88295000 7.87833000 7.88803000 7.87750437 0.00805103 3709 1516203000 2018.01.17 15:30 7.88288000 7.88355000 7.87495000 7.88355000 7.87808014 0.00787502 2617 1516204800 2018.01.17 16:00 7.88355000 7.88509000 7.88091000 7.89268000 7.87874775 0.00748787 3151 1516206600 2018.01.17 16:30 7.88523000 7.86891000 7.86412000 7.89066000 7.87781082 0.00790863 4770 1516208400 2018.01.17 17:00 7.86889000 7.86669000 7.86451000 7.87724000 7.87675169 0.00833788 4565 1516210200 2018.01.17 17:30 7.86670000 7.85028000 7.84888000 7.87196000 7.87423058 0.01055473 3654 1516212000 2018.01.17 18:00 7.85015000 7.83019000 7.82733000 7.85509000 7.87003624 0.01470646 4356 1516213800 2018.01.17 18:30 7.82996000 7.85427000 7.82953000 7.85709000 7.86853469 0.01426228 2314 1516215600 2018.01.17 19:00 7.85514000 7.85221000 7.85084000 7.85915000 7.86697996 0.01454543 1250 1516217400 2018.01.17 19:30 7.85206000 7.84436000 7.84295000 7.85495000 7.86482568 0.01534255 1318 1516219200 2018.01.17 20:00 7.84415000 7.83199000 7.83102000 7.84485000 7.86169847 0.01765689 1784 1516221000 2018.01.17 20:30 7.83208000 7.82076000 7.81228000 7.83232000 7.85779957 0.02063516 1920 1516222800 2018.01.17 21:00 7.82077000 7.82935000 7.82076000 7.82984000 7.85509009 0.02205132 1568 1516224600 2018.01.17 21:30 7.82935000 7.84225000 7.82835000 7.84380000 7.85386722 0.02225887 1769 1516226400 2018.01.17 22:00 7.84250000 7.85100000 7.84184000 7.85690000 7.85359415 0.02208137 2349 1516228200 2018.01.17 22:30 7.85118000 7.86086000 7.84748000 7.86110000 7.85428614 0.02162286 1104 1516230000 2018.01.17 23:00 7.86065000 7.87174000 7.85752000 7.87174000 7.85594841 0.02093356 881 1516231800 2018.01.17 23:30 7.87147000 7.88292000 7.86642000 7.88748000 7.85851713 0.02052144 799 1516233600 2018.01.18 00:00 7.86615000 7.87441000 7.86575000 7.87807000 7.86003074 0.02024118 327 1516235400 2018.01.18 00:30 7.87387000 7.89245000 7.87387000 7.89263000 7.86311829 0.02131113 542 1516237200 2018.01.18 01:00 7.89254000 7.88310000 7.87904000 7.89254000 7.86502131 0.02178182 364 1516239000 2018.01.18 01:30 7.88285000 7.88461000 7.88103000 7.88482000 7.86688690 0.02242526 344 1516240800 2018.01.18 02:00 7.88479000 7.87225000 7.87092000 7.88618000 7.86739767 0.02229052 732 1516242600 2018.01.18 02:30 7.87224000 7.88072000 7.87067000 7.88458000 7.86866646 0.02300005 1053 1516244400 2018.01.18 03:00 7.88069000 7.87798000 7.87399000 7.88427000 7.86955347 0.02346052 1016 1516246200 2018.01.18 03:30 7.87790000 7.87855000 7.87741000 7.88392000 7.87041028 0.02348630 577 1516248000 2018.01.18 04:00 7.87860000 7.87818000 7.87385000 7.88014000 7.87115025 0.02202187 1276 1516249800 2018.01.18 04:30 7.87818000 7.87800000 7.87591000 7.87991000 7.87180261 0.02196166 870 1516251600 2018.01.18 05:00 7.87800000 7.88187000 7.87715000 7.88269000 7.87276141 0.02192006 923 1516253400 2018.01.18 05:30 7.88187000 7.88371000 7.88000000 7.88789000 7.87380413 0.02138952 565 1516255200 2018.01.18 06:00 7.88344000 7.87525000 7.87451000 7.88385000 7.87394183 0.01926817 500 1516257000 2018.01.18 06:30 7.87527000 7.87491000 7.87355000 7.87723000 7.87403404 0.01517004 355 1516258800 2018.01.18 07:00 7.87475000 7.87275000 7.86837000 7.87653000 7.87391175 0.01142805 1040 1516260600 2018.01.18 07:30 7.87288000 7.86903000 7.86685000 7.87457000 7.87344682 0.00916656 1043 1516262400 2018.01.18 08:00 7.86915000 7.87066000 7.86747000 7.87447000 7.87318141 0.00782832 1108 1516264200 2018.01.18 08:30 7.87081000 7.86526000 7.86416000 7.87376000 7.87242699 0.00798686 942 1516266000 2018.01.18 09:00 7.86545000 7.88002000 7.86218000 7.88077000 7.87315013 0.00770425 2879 1516267800 2018.01.18 09:30 7.87989000 7.87990000 7.87455000 7.88403000 7.87379298 0.00717284 3860 1516269600 2018.01.18 10:00 7.87987000 7.86835000 7.86715000 7.87987000 7.87327460 0.00754300 3375 1516271400 2018.01.18 10:30 7.86835000 7.87303000 7.86231000 7.87439000 7.87325130 0.00621784 2899 1516273200 2018.01.18 11:00 7.87304000 7.86840000 7.86746000 7.87890000 7.87278928 0.00611869 2246 1516275000 2018.01.18 11:30 7.86850000 7.86889000 7.86455000 7.87318000 7.87241792 0.00573645 2167 1516276800 2018.01.18 12:00 7.86880000 7.87454000 7.86748000 7.87524000 7.87262002 0.00566814 2140 1516278600 2018.01.18 12:30 7.87446000 7.86068000 7.85785000 7.87483000 7.87148287 0.00635630 2691 1516280400 2018.01.18 13:00 7.86068000 7.84977000 7.84871000 7.86138000 7.86941498 0.00840887 2872 1516282200 2018.01.18 13:30 7.84977000 7.84076000 7.83599000 7.85084000 7.86668594 0.01104729 2753 1516284000 2018.01.18 14:00 7.84068000 7.84290000 7.83595000 7.84486000 7.86442061 0.01261120 2752 1516285800 2018.01.18 14:30 7.84281000 7.84549000 7.84177000 7.84936000 7.86261769 0.01346865 2799 1516287600 2018.01.18 15:00 7.84534000 7.84354000 7.84314000 7.85108000 7.86080077 0.01394462 2155 1516289400 2018.01.18 15:30 7.84294000 7.83603000 7.83459000 7.84518000 7.85844165 0.01465844 2827 1516291200 2018.01.18 16:00 7.83603000 7.83828000 7.83403000 7.84133000 7.85652149 0.01533600 2242 1516293000 2018.01.18 16:30 7.83834000 7.82591000 7.82434000 7.83999000 7.85360611 0.01692325 3188 1516294800 2018.01.18 17:00 7.82601000 7.82492000 7.82048000 7.83172000 7.85087410 0.01820710 2982 1516296600 2018.01.18 17:30 7.82492000 7.83081000 7.82470000 7.83932000 7.84896323 0.01876961 4267 1516298400 2018.01.18 18:00 7.83116000 7.82064000 7.81834000 7.83541000 7.84626578 0.01979957 4136 1516300200 2018.01.18 18:30 7.82075000 7.83024000 7.81725000 7.83035000 7.84473952 0.02002566 2991 1516302000 2018.01.18 19:00 7.83024000 7.82985000 7.82261000 7.83075000 7.84332147 0.01897713 1766 1516303800 2018.01.18 19:30 7.82985000 7.84702000 7.82527000 7.85203000 7.84367371 0.01709244 1819 1516305600 2018.01.18 20:00 7.84702000 7.84935000 7.84265000 7.85283000 7.84421431 0.01619006 1272 1516307400 2018.01.18 20:30 7.84935000 7.85049000 7.84530000 7.85219000 7.84481199 0.01494230 1096 1516309200 2018.01.18 21:00 7.85032000 7.84389000 7.84331000 7.85074000 7.84472419 0.01396896 754 1516311000 2018.01.18 21:30 7.84389000 7.83672000 7.83672000 7.84392000 7.84396188 0.01281322 1410 1516312800 2018.01.18 22:00 7.83660000 7.84592000 7.83430000 7.84698000 7.84414837 0.01092055 1529 1516314600 2018.01.18 22:30 7.84588000 7.84121000 7.84085000 7.84919000 7.84386852 0.01015121 980 1516316400 2018.01.18 23:00 7.84121000 7.84227000 7.83960000 7.84417000 7.84371628 0.00998823 421 1516318200 2018.01.18 23:30 7.84217000 7.84392000 7.84033000 7.84495000 7.84373569 0.00997666 528 1516320000 2018.01.19 00:00 7.83505000 7.83631000 7.83447000 7.84790000 7.84302848 0.00973869 218 1516321800 2018.01.19 00:30 7.83785000 7.83975000 7.83221000 7.84008000 7.84271624 0.00958866 458 1516323600 2018.01.19 01:00 7.83969000 7.84041000 7.83617000 7.84280000 7.84249660 0.00948777 407 1516325400 2018.01.19 01:30 7.84041000 7.84565000 7.84005000 7.84665000 7.84279692 0.00954507 405 1516327200 2018.01.19 02:00 7.84595000 7.84245000 7.83665000 7.84605000 7.84276388 0.00947649 638 1516329000 2018.01.19 02:30 7.84245000 7.84784000 7.84165000 7.85639000 7.84324732 0.00896077 1420 1516330800 2018.01.19 03:00 7.84759000 7.84860000 7.84193000 7.85173000 7.84375710 0.00823554 816 1516332600 2018.01.19 03:30 7.84860000 7.84362000 7.84296000 7.85084000 7.84374404 0.00770584 716 1516334400 2018.01.19 04:00 7.84350000 7.84127000 7.83518000 7.84408000 7.84350842 0.00569118 1129 1516336200 2018.01.19 04:30 7.84141000 7.84818000 7.84060000 7.84913000 7.84395333 0.00501184 1299 1516338000 2018.01.19 05:00 7.84801000 7.83818000 7.83671000 7.84989000 7.84340349 0.00410017 1762 1516339800 2018.01.19 05:30 7.83805000 7.83463000 7.83285000 7.83920000 7.84256792 0.00448165 1484 1516341600 2018.01.19 06:00 7.83467000 7.83697000 7.83465000 7.83888000 7.84203479 0.00441274 976 1516343400 2018.01.19 06:30 7.83703000 7.83744000 7.83633000 7.83900000 7.84159719 0.00411165 820 1516345200 2018.01.19 07:00 7.83744000 7.84074000 7.83660000 7.84307000 7.84151555 0.00408501 702 1516347000 2018.01.19 07:30 7.84074000 7.83819000 7.83390000 7.84151000 7.84119883 0.00403650 672 1516348800 2018.01.19 08:00 7.83856000 7.83450000 7.82940000 7.83996000 7.84056085 0.00420854 701 1516350600 2018.01.19 08:30 7.83450000 7.83687000 7.83253000 7.84012000 7.84020934 0.00432741 809 1516352400 2018.01.19 09:00 7.83676000 7.84118000 7.83444000 7.84756000 7.84030178 0.00429582 2698 1516354200 2018.01.19 09:30 7.84123000 7.83718000 7.83140000 7.84492000 7.84000447 0.00430022 3932 1516356000 2018.01.19 10:00 7.83688000 7.83382000 7.83340000 7.84453000 7.83941547 0.00452807 4065 1516357800 2018.01.19 10:30 7.83371000 7.82330000 7.82244000 7.83834000 7.83788067 0.00602121 3306 1516359600 2018.01.19 11:00 7.82326000 7.83680000 7.82302000 7.83862000 7.83777774 0.00602584 3688 1516361400 2018.01.19 11:30 7.83687000 7.83702000 7.82835000 7.84449000 7.83770558 0.00578045 5276 1516363200 2018.01.19 12:00 7.83702000 7.83528000 7.82914000 7.84380000 7.83747457 0.00574803 3587 1516365000 2018.01.19 12:30 7.83528000 7.83702000 7.83161000 7.84490000 7.83743128 0.00526582 3448 1516366800 2018.01.19 13:00 7.83702000 7.84613000 7.83571000 7.84683000 7.83825973 0.00501582 3449 1516368600 2018.01.19 13:30 7.84626000 7.83856000 7.83851000 7.84847000 7.83828833 0.00487456 3472 1516370400 2018.01.19 14:00 7.83857000 7.85162000 7.83857000 7.85381000 7.83955801 0.00583861 2379 1516372200 2018.01.19 14:30 7.85173000 7.84887000 7.84679000 7.85603000 7.84044487 0.00615441 2520 1516374000 2018.01.19 15:00 7.84878000 7.85308000 7.84635000 7.85796000 7.84164821 0.00711507 3844 1516375800 2018.01.19 15:30 7.85317000 7.87124000 7.85221000 7.87356000 7.84446648 0.01023339 6004 1516377600 2018.01.19 16:00 7.87124000 7.85858000 7.85714000 7.87614000 7.84581062 0.01098436 3796 1516379400 2018.01.19 16:30 7.85865000 7.84605000 7.84455000 7.86162000 7.84583342 0.01083126 2577 1516381200 2018.01.19 17:00 7.84565000 7.84902000 7.84185000 7.85441000 7.84613690 0.01088629 3299 1516383000 2018.01.19 17:30 7.84904000 7.85722000 7.84372000 7.85916000 7.84719244 0.01130591 3227 1516384800 2018.01.19 18:00 7.85701000 7.86041000 7.84871000 7.86355000 7.84845125 0.01164915 3602 1516386600 2018.01.19 18:30 7.86066000 7.85397000 7.84824000 7.86092000 7.84897685 0.01155699 1821 1516388400 2018.01.19 19:00 7.85418000 7.85490000 7.84933000 7.85556000 7.84954096 0.01163561 1137 1516390200 2018.01.19 19:30 7.85480000 7.85878000 7.85080000 7.85927000 7.85042087 0.01167197 980 1516392000 2018.01.19 20:00 7.85881000 7.86164000 7.85854000 7.86490000 7.85148935 0.01153175 1595 1516393800 2018.01.19 20:30 7.86162000 7.85657000 7.85657000 7.86552000 7.85197323 0.00977742 968 1516395600 2018.01.19 21:00 7.85645000 7.85847000 7.85367000 7.85905000 7.85259197 0.00932156 952 1516397400 2018.01.19 21:30 7.85853000 7.85852000 7.85681000 7.86032000 7.85315654 0.00875283 604 1516399200 2018.01.19 22:00 7.85842000 7.85958000 7.85726000 7.86075000 7.85376830 0.00787558 446 1516401000 2018.01.19 22:30 7.85985000 7.86712000 7.85956000 7.86805000 7.85503989 0.00735417 740 1516402800 2018.01.19 23:00 7.86713000 7.86593000 7.86409000 7.87114000 7.85607704 0.00735375 920 1516404600 2018.01.19 23:30 7.86596000 7.86172000 7.84996000 7.86681000 7.85661447 0.00623779 943 1516579200 2018.01.22 00:00 7.83325000 7.85026000 7.83135000 7.85050000 7.85600928 0.00642158 321 1516581000 2018.01.22 00:30 7.85030000 7.84805000 7.84495000 7.85066000 7.85525125 0.00669137 236 1516582800 2018.01.22 01:00 7.84805000 7.85502000 7.84685000 7.86372000 7.85522923 0.00668189 573 1516584600 2018.01.22 01:30 7.85505000 7.84915000 7.84905000 7.85571000 7.85465025 0.00596159 329 1516586400 2018.01.22 02:00 7.84915000 7.85718000 7.84870000 7.85735000 7.85489118 0.00585369 475 1516588200 2018.01.22 02:30 7.85717000 7.85689000 7.84998000 7.85731000 7.85508155 0.00545737 587 1516590000 2018.01.22 03:00 7.85689000 7.86198000 7.85477000 7.86527000 7.85573854 0.00523051 782 1516591800 2018.01.22 03:30 7.86216000 7.86650000 7.85999000 7.86867000 7.85676344 0.00540216 1025 1516593600 2018.01.22 04:00 7.86650000 7.86401000 7.86031000 7.86792000 7.85745359 0.00542981 1042 1516595400 2018.01.22 04:30 7.86401000 7.86112000 7.86055000 7.86730000 7.85780277 0.00536852 951 1516597200 2018.01.22 05:00 7.86126000 7.86794000 7.86071000 7.86886000 7.85876822 0.00561582 783 1516599000 2018.01.22 05:30 7.86796000 7.86569000 7.86470000 7.86838000 7.85942744 0.00576043 764 1516600800 2018.01.22 06:00 7.86576000 7.87298000 7.86511000 7.87361000 7.86071816 0.00645796 1287 1516602600 2018.01.22 06:30 7.87293000 7.86925000 7.86785000 7.87305000 7.86153072 0.00670084 727 1516604400 2018.01.22 07:00 7.86933000 7.87075000 7.86933000 7.87396000 7.86240874 0.00703840 995 1516606200 2018.01.22 07:30 7.87075000 7.86494000 7.86375000 7.87145000 7.86264982 0.00703232 1052 1516608000 2018.01.22 08:00 7.86494000 7.87107000 7.86347000 7.87295000 7.86345174 0.00732169 1586 1516609800 2018.01.22 08:30 7.87100000 7.85853000 7.85594000 7.87276000 7.86298300 0.00727706 1478 1516611600 2018.01.22 09:00 7.85816000 7.84826000 7.84267000 7.86465000 7.86158081 0.00774245 3071 1516613400 2018.01.22 09:30 7.84835000 7.84606000 7.84305000 7.85016000 7.86010264 0.00838649 2859 1516615200 2018.01.22 10:00 7.84597000 7.84216000 7.83933000 7.84789000 7.85839382 0.00915060 2971 1516617000 2018.01.22 10:30 7.84205000 7.85328000 7.84070000 7.85337000 7.85790679 0.00903479 2681 1516618800 2018.01.22 11:00 7.85307000 7.85238000 7.84553000 7.85606000 7.85738042 0.00923173 2339 1516620600 2018.01.22 11:30 7.85238000 7.84956000 7.84684000 7.85766000 7.85663562 0.00945475 1553 1516622400 2018.01.22 12:00 7.84950000 7.84629000 7.84529000 7.85341000 7.85565032 0.01006523 1926 1516624200 2018.01.22 12:30 7.84640000 7.84830000 7.84305000 7.85251000 7.85495029 0.01044924 1982 1516626000 2018.01.22 13:00 7.84820000 7.85494000 7.84779000 7.85622000 7.85494931 0.01033069 1417 1516627800 2018.01.22 13:30 7.85494000 7.86475000 7.85362000 7.86511000 7.85588271 0.00994419 1640 1516629600 2018.01.22 14:00 7.86465000 7.86691000 7.86045000 7.86879000 7.85693293 0.00983503 1391 1516631400 2018.01.22 14:30 7.86682000 7.86062000 7.86023000 7.87035000 7.85728408 0.00976679 1488 1516633200 2018.01.22 15:00 7.86051000 7.85624000 7.85624000 7.86694000 7.85718464 0.00948414 1622 1516635000 2018.01.22 15:30 7.85623000 7.85720000 7.85099000 7.85845000 7.85718611 0.00929141 1338 1516636800 2018.01.22 16:00 7.85713000 7.86404000 7.85321000 7.86487000 7.85783886 0.00874727 2125 1516638600 2018.01.22 16:30 7.86410000 7.87485000 7.86323000 7.87495000 7.85945897 0.00938151 1899 1516640400 2018.01.22 17:00 7.87487000 7.86688000 7.86552000 7.87755000 7.86016573 0.00937305 1959 1516642200 2018.01.22 17:30 7.86679000 7.86252000 7.85275000 7.86679000 7.86038995 0.00939962 2067 1516644000 2018.01.22 18:00 7.86252000 7.86114000 7.85985000 7.86635000 7.86046138 0.00912160 1924 1516645800 2018.01.22 18:30 7.86162000 7.87627000 7.86002000 7.87627000 7.86196696 0.01031008 1372 1516647600 2018.01.22 19:00 7.87612000 7.87526000 7.87433000 7.88227000 7.86323297 0.01071907 1843 1516649400 2018.01.22 19:30 7.87526000 7.87123000 7.87073000 7.87571000 7.86399459 0.01041576 1052 1516651200 2018.01.22 20:00 7.87123000 7.86930000 7.86709000 7.87417000 7.86449987 0.00941993 696 1516653000 2018.01.22 20:30 7.86930000 7.86365000 7.86293000 7.87049000 7.86441893 0.00906078 572 1516654800 2018.01.22 21:00 7.86357000 7.86397000 7.86296000 7.86880000 7.86437617 0.00864381 812 1516656600 2018.01.22 21:30 7.86409000 7.85429000 7.85394000 7.86551000 7.86341558 0.00818384 731 1516658400 2018.01.22 22:00 7.85439000 7.85314000 7.85268000 7.85852000 7.86243696 0.00763367 493 1516660200 2018.01.22 22:30 7.85328000 7.84983000 7.84893000 7.85328000 7.86123629 0.00773723 423 1516662000 2018.01.22 23:00 7.84983000 7.85261000 7.84925000 7.85398000 7.86041474 0.00809705 329 1516663800 2018.01.22 23:30 7.85264000 7.85326000 7.85165000 7.85439000 7.85973334 0.00840874 234 1516665600 2018.01.23 00:00 7.84225000 7.85104000 7.84225000 7.85576000 7.85890540 0.00872519 203 1516667400 2018.01.23 00:30 7.85102000 7.85282000 7.85034000 7.85434000 7.85832584 0.00900834 286 1516669200 2018.01.23 01:00 7.85320000 7.85762000 7.85274000 7.85807000 7.85825862 0.00902192 289 1516671000 2018.01.23 01:30 7.85772000 7.85797000 7.85508000 7.85808000 7.85823113 0.00902922 205 1516672800 2018.01.23 02:00 7.85782000 7.85645000 7.85553000 7.85995000 7.85806150 0.00900200 359 1516674600 2018.01.23 02:30 7.85645000 7.85914000 7.85210000 7.85975000 7.85816421 0.00815644 709 1516676400 2018.01.23 03:00 7.85935000 7.85489000 7.85471000 7.85988000 7.85785238 0.00802466 368 1516678200 2018.01.23 03:30 7.85470000 7.85604000 7.85265000 7.85825000 7.85767977 0.00800421 567 1516680000 2018.01.23 04:00 7.85605000 7.86085000 7.85550000 7.86425000 7.85798170 0.00793564 843 1516681800 2018.01.23 04:30 7.86035000 7.86135000 7.85935000 7.86421000 7.85830249 0.00681453 453 1516683600 2018.01.23 05:00 7.86157000 7.86125000 7.85127000 7.86295000 7.85858321 0.00572043 1219 1516685400 2018.01.23 05:30 7.86125000 7.85995000 7.85495000 7.86165000 7.85871338 0.00501260 754 1516687200 2018.01.23 06:00 7.85995000 7.86025000 7.85675000 7.86185000 7.85885972 0.00448976 497 1516689000 2018.01.23 06:30 7.86025000 7.85935000 7.85625000 7.86035000 7.85890642 0.00438370 371 1516690800 2018.01.23 07:00 7.85935000 7.86395000 7.85915000 7.86395000 7.85938676 0.00463235 427 1516692600 2018.01.23 07:30 7.86395000 7.86278000 7.86055000 7.86465000 7.85970992 0.00471549 493 1516694400 2018.01.23 08:00 7.86278000 7.85723000 7.85415000 7.86278000 7.85947374 0.00440053 403 1516696200 2018.01.23 08:30 7.85757000 7.87286000 7.85687000 7.87364000 7.86074862 0.00525078 1398 1516698000 2018.01.23 09:00 7.87252000 7.86866000 7.86597000 7.87643000 7.86150209 0.00547815 2750 1516699800 2018.01.23 09:30 7.86882000 7.86661000 7.85994000 7.86943000 7.86198855 0.00543734 2334 1516701600 2018.01.23 10:00 7.86660000 7.87327000 7.86233000 7.87517000 7.86306298 0.00573235 3726 1516703400 2018.01.23 10:30 7.87317000 7.87122000 7.86653000 7.87624000 7.86383984 0.00575017 3674 1516705200 2018.01.23 11:00 7.87129000 7.87459000 7.87053000 7.87759000 7.86486366 0.00630980 1769 1516707000 2018.01.23 11:30 7.87470000 7.87467000 7.86995000 7.87765000 7.86579760 0.00672045 1973 1516708800 2018.01.23 12:00 7.87377000 7.87706000 7.86364000 7.87739000 7.86687021 0.00710151 2468 1516710600 2018.01.23 12:30 7.87706000 7.87709000 7.87104000 7.87886000 7.86784352 0.00747656 1391 1516712400 2018.01.23 13:00 7.87704000 7.88108000 7.86861000 7.88297000 7.86910414 0.00774412 2236 1516714200 2018.01.23 13:30 7.88108000 7.88131000 7.87483000 7.88163000 7.87026660 0.00788543 1867 1516716000 2018.01.23 14:00 7.88129000 7.87607000 7.87446000 7.88153000 7.87081931 0.00781683 1735 1516717800 2018.01.23 14:30 7.87608000 7.86393000 7.86263000 7.87653000 7.87016318 0.00756599 2767 1516719600 2018.01.23 15:00 7.86381000 7.86178000 7.85793000 7.87052000 7.86936478 0.00747410 2400 1516721400 2018.01.23 15:30 7.86188000 7.85680000 7.84993000 7.86188000 7.86816814 0.00774273 2625 1516723200 2018.01.23 16:00 7.85661000 7.84968000 7.84878000 7.86158000 7.86640736 0.00884154 1858 1516725000 2018.01.23 16:30 7.84948000 7.84392000 7.84070000 7.85338000 7.86426571 0.01054562 2988 1516726800 2018.01.23 17:00 7.84379000 7.83405000 7.83006000 7.84451000 7.86138802 0.01328375 3227 1516728600 2018.01.23 17:30 7.83402000 7.82724000 7.81919000 7.83576000 7.85813583 0.01628489 3915 1516730400 2018.01.23 18:00 7.82725000 7.84015000 7.82606000 7.84060000 7.85642289 0.01740665 2874 1516732200 2018.01.23 18:30 7.83995000 7.84349000 7.83676000 7.84636000 7.85519119 0.01770396 1842 1516734000 2018.01.23 19:00 7.84336000 7.83950000 7.83805000 7.84495000 7.85369679 0.01831107 1311 1516735800 2018.01.23 19:30 7.83963000 7.84272000 7.83746000 7.84459000 7.85265138 0.01860561 984 1516737600 2018.01.23 20:00 7.84272000 7.83668000 7.83656000 7.84549000 7.85113030 0.01884653 846 1516739400 2018.01.23 20:30 7.83681000 7.83444000 7.83186000 7.83791000 7.84954075 0.01914032 964 1516741200 2018.01.23 21:00 7.83450000 7.83412000 7.83109000 7.83848000 7.84807210 0.01901326 878 1516743000 2018.01.23 21:30 7.83393000 7.82949000 7.82949000 7.83505000 7.84630238 0.01894115 705 1516744800 2018.01.23 22:00 7.82940000 7.82862000 7.82728000 7.83267000 7.84461834 0.01842239 504 1516746600 2018.01.23 22:30 7.82862000 7.82548000 7.82233000 7.83030000 7.84279564 0.01775556 536 1516748400 2018.01.23 23:00 7.82535000 7.82230000 7.82215000 7.82603000 7.84084368 0.01642815 295 1516750200 2018.01.23 23:30 7.82209000 7.82308000 7.82191000 7.82668000 7.83915190 0.01435561 340 1516752000 2018.01.24 00:00 7.82105000 7.82474000 7.81225000 7.82584000 7.83777934 0.01213864 134 1516753800 2018.01.24 00:30 7.82501000 7.82491000 7.82266000 7.82551000 7.83655369 0.01090716 211 1516755600 2018.01.24 01:00 7.82474000 7.82351000 7.82323000 7.82874000 7.83531143 0.00956371 383 1516757400 2018.01.24 01:30 7.82353000 7.81953000 7.81592000 7.82396000 7.83380844 0.00861881 553 1516759200 2018.01.24 02:00 7.81936000 7.81808000 7.81370000 7.81993000 7.83231049 0.00820342 727 1516761000 2018.01.24 02:30 7.81808000 7.82175000 7.81787000 7.82657000 7.83130473 0.00786649 1341 1516762800 2018.01.24 03:00 7.82225000 7.81854000 7.81839000 7.82617000 7.83008904 0.00808257 1005 1516764600 2018.01.24 03:30 7.81854000 7.81544000 7.81211000 7.82096000 7.82869389 0.00852560 1221 1516766400 2018.01.24 04:00 7.81544000 7.81275000 7.81230000 7.81905000 7.82717543 0.00871031 877 1516768200 2018.01.24 04:30 7.81301000 7.81338000 7.80885000 7.81420000 7.82586158 0.00832329 1222 1516770000 2018.01.24 05:00 7.81359000 7.81531000 7.81104000 7.81907000 7.82485667 0.00795622 1189 1516771800 2018.01.24 05:30 7.81541000 7.81052000 7.80956000 7.81671000 7.82349127 0.00730868 1089 1516773600 2018.01.24 06:00 7.81045000 7.80944000 7.79978000 7.81046000 7.82215305 0.00710220 1143 1516775400 2018.01.24 06:30 7.80927000 7.80966000 7.80727000 7.81232000 7.82096324 0.00686048 611 1516777200 2018.01.24 07:00 7.80964000 7.81319000 7.80875000 7.81395000 7.82022293 0.00624923 1069 1516779000 2018.01.24 07:30 7.81338000 7.80841000 7.80763000 7.81431000 7.81909789 0.00615200 2389 1516780800 2018.01.24 08:00 7.80851000 7.81016000 7.80549000 7.81206000 7.81824666 0.00587165 1042 1516782600 2018.01.24 08:30 7.81026000 7.81714000 7.81018000 7.81918000 7.81814127 0.00561994 1572 1516784400 2018.01.24 09:00 7.81714000 7.81058000 7.81027000 7.81994000 7.81742114 0.00556964 2403 1516786200 2018.01.24 09:30 7.81052000 7.81584000 7.80907000 7.81846000 7.81727056 0.00538815 2382 1516788000 2018.01.24 10:00 7.81570000 7.80407000 7.80361000 7.81859000 7.81601336 0.00546328 2914 1516789800 2018.01.24 10:30 7.80408000 7.79556000 7.78969000 7.80727000 7.81406542 0.00627844 4484 1516791600 2018.01.24 11:00 7.79558000 7.79533000 7.79104000 7.80377000 7.81228110 0.00688283 3258 1516793400 2018.01.24 11:30 7.79533000 7.80716000 7.79155000 7.80725000 7.81179337 0.00671999 4145 1516795200 2018.01.24 12:00 7.80703000 7.80365000 7.80362000 7.81518000 7.81101781 0.00670289 2183 1516797000 2018.01.24 12:30 7.80376000 7.81230000 7.80118000 7.81293000 7.81113993 0.00628766 2380 1516798800 2018.01.24 13:00 7.81238000 7.81760000 7.81195000 7.82655000 7.81175517 0.00638896 3127 1516800600 2018.01.24 13:30 7.81758000 7.80973000 7.80428000 7.81805000 7.81156230 0.00628861 2264 1516802400 2018.01.24 14:00 7.80973000 7.80398000 7.80257000 7.81278000 7.81084018 0.00627606 2486 1516804200 2018.01.24 14:30 7.80379000 7.80221000 7.79710000 7.80797000 7.81001825 0.00630636 2374 1516806000 2018.01.24 15:00 7.80221000 7.78658000 7.78373000 7.80235000 7.80778604 0.00761839 5198 1516807800 2018.01.24 15:30 7.78682000 7.78510000 7.78191000 7.79545000 7.80562546 0.00893590 3964 1516809600 2018.01.24 16:00 7.78510000 7.77030000 7.77007000 7.78528000 7.80226113 0.01189163 3214 1516811400 2018.01.24 16:30 7.77039000 7.75640000 7.75439000 7.77310000 7.79789341 0.01594387 5436 1516813200 2018.01.24 17:00 7.75620000 7.76161000 7.75275000 7.76312000 7.79443784 0.01804846 3973 1516815000 2018.01.24 17:30 7.76161000 7.76211000 7.75185000 7.76577000 7.79135900 0.01973880 4012 1516816800 2018.01.24 18:00 7.76194000 7.75731000 7.75335000 7.76582000 7.78811624 0.02134931 4485 1516818600 2018.01.24 18:30 7.75723000 7.76876000 7.75639000 7.77285000 7.78627279 0.02115601 2242 1516820400 2018.01.24 19:00 7.76876000 7.76551000 7.76320000 7.77098000 7.78429538 0.02131912 1312 1516822200 2018.01.24 19:30 7.76548000 7.76853000 7.75888000 7.77102000 7.78279392 0.02065489 1308 1516824000 2018.01.24 20:00 7.76843000 7.75457000 7.75095000 7.77003000 7.78010592 0.02141694 1632 1516825800 2018.01.24 20:30 7.75452000 7.74815000 7.74815000 7.75825000 7.77706250 0.02275187 1251 1516827600 2018.01.24 21:00 7.74815000 7.74894000 7.74602000 7.75065000 7.77438417 0.02368271 1132 1516829400 2018.01.24 21:30 7.74902000 7.74968000 7.74746000 7.75381000 7.77203139 0.02353455 961 1516831200 2018.01.24 22:00 7.74970000 7.75479000 7.74889000 7.75482000 7.77038935 0.02299121 626 1516833000 2018.01.24 22:30 7.75468000 7.74905000 7.74855000 7.75585000 7.76835703 0.02168724 884 1516834800 2018.01.24 23:00 7.74905000 7.74815000 7.74672000 7.75099000 7.76643255 0.01924045 570 1516836600 2018.01.24 23:30 7.74822000 7.75349000 7.74615000 7.76328000 7.76519993 0.01679987 640 1516838400 2018.01.25 00:00 7.74135000 7.74493000 7.73945000 7.74780000 7.76326946 0.01477217 248 1516840200 2018.01.25 00:30 7.74547000 7.74896000 7.74547000 7.75117000 7.76190666 0.01196892 311 1516842000 2018.01.25 01:00 7.74903000 7.75591000 7.74836000 7.75628000 7.76133555 0.01048979 484 1516843800 2018.01.25 01:30 7.75598000 7.76143000 7.75334000 7.76173000 7.76134454 0.00904915 475 1516845600 2018.01.25 02:00 7.76118000 7.76185000 7.75507000 7.76395000 7.76139268 0.00885472 1090 1516847400 2018.01.25 02:30 7.76185000 7.75603000 7.75463000 7.76343000 7.76088195 0.00856375 1261 1516849200 2018.01.25 03:00 7.75583000 7.75657000 7.75506000 7.76001000 7.76047129 0.00837754 1080 1516851000 2018.01.25 03:30 7.75657000 7.75007000 7.75007000 7.75719000 7.75948069 0.00811574 1473 1516852800 2018.01.25 04:00 7.75007000 7.74707000 7.74394000 7.75229000 7.75829872 0.00795250 1291 1516854600 2018.01.25 04:30 7.74691000 7.73761000 7.73441000 7.75007000 7.75632836 0.00790110 1352 1516856400 2018.01.25 05:00 7.73764000 7.73335000 7.73288000 7.73928000 7.75413995 0.00825096 1341 1516858200 2018.01.25 05:30 7.73335000 7.72840000 7.72012000 7.73352000 7.75168852 0.00859460 2388 1516860000 2018.01.25 06:00 7.72820000 7.72749000 7.72664000 7.73210000 7.74938390 0.00956467 1120 1516861800 2018.01.25 06:30 7.72749000 7.72191000 7.71975000 7.72817000 7.74676734 0.01106293 882 1516863600 2018.01.25 07:00 7.72203000 7.72220000 7.72150000 7.72705000 7.74442759 0.01231365 946 1516865400 2018.01.25 07:30 7.72213000 7.71407000 7.71389000 7.72295000 7.74153639 0.01415217 956 1516867200 2018.01.25 08:00 7.71412000 7.70725000 7.70725000 7.71576000 7.73827102 0.01610370 1641 1516869000 2018.01.25 08:30 7.70745000 7.71995000 7.70655000 7.72950000 7.73652616 0.01669741 2021 1516870800 2018.01.25 09:00 7.72065000 7.73647000 7.72065000 7.74266000 7.73652082 0.01649476 5569 1516872600 2018.01.25 09:30 7.73637000 7.73872000 7.72844000 7.74825000 7.73673026 0.01603530 4856 1516874400 2018.01.25 10:00 7.73885000 7.73248000 7.72598000 7.74860000 7.73632547 0.01599296 3749 1516876200 2018.01.25 10:30 7.73236000 7.73454000 7.72292000 7.74073000 7.73615543 0.01575653 3199 1516878000 2018.01.25 11:00 7.73454000 7.72545000 7.71588000 7.74495000 7.73513586 0.01531294 3085 1516879800 2018.01.25 11:30 7.72545000 7.72496000 7.72384000 7.73772000 7.73416673 0.01426489 2398 1516881600 2018.01.25 12:00 7.72495000 7.72912000 7.72175000 7.73098000 7.73368609 0.01283623 2613 1516883400 2018.01.25 12:30 7.72904000 7.72914000 7.72222000 7.73409000 7.73325313 0.01177130 1971 1516885200 2018.01.25 13:00 7.72914000 7.72522000 7.72161000 7.73143000 7.73248807 0.01044520 2189 1516887000 2018.01.25 13:30 7.72529000 7.73376000 7.72379000 7.73501000 7.73260921 0.00973231 1900 1516888800 2018.01.25 14:00 7.73418000 7.72511000 7.72348000 7.73866000 7.73189500 0.00894908 2088 1516890600 2018.01.25 14:30 7.72525000 7.72841000 7.72104000 7.73273000 7.73156309 0.00870946 3021 1516892400 2018.01.25 15:00 7.72896000 7.71471000 7.71336000 7.73102000 7.72995804 0.00863202 3094 1516894200 2018.01.25 15:30 7.71471000 7.67518000 7.67472000 7.72418000 7.72474108 0.01349972 12601 1516896000 2018.01.25 16:00 7.67533000 7.66870000 7.65670000 7.68557000 7.71940383 0.01790796 9229 1516897800 2018.01.25 16:30 7.66889000 7.67641000 7.66658000 7.69130000 7.71530918 0.02046538 6805 1516899600 2018.01.25 17:00 7.67628000 7.64868000 7.63949000 7.68304000 7.70896355 0.02583346 5436 1516901400 2018.01.25 17:30 7.64871000 7.66384000 7.64098000 7.66668000 7.70466607 0.02848896 4078 1516903200 2018.01.25 18:00 7.66375000 7.66075000 7.66051000 7.67400000 7.70048358 0.03108562 3359 1516905000 2018.01.25 18:30 7.66075000 7.66874000 7.66075000 7.67227000 7.69746039 0.03234826 2008 1516906800 2018.01.25 19:00 7.66886000 7.66828000 7.66745000 7.67461000 7.69468130 0.03247771 1526 1516908600 2018.01.25 19:30 7.66824000 7.66685000 7.66541000 7.67438000 7.69203070 0.03212271 1114 1516910400 2018.01.25 20:00 7.66685000 7.66681000 7.65962000 7.66906000 7.68962873 0.03178403 1617 1516912200 2018.01.25 20:30 7.66681000 7.67235000 7.66425000 7.67775000 7.68798314 0.03066198 1711 1516914000 2018.01.25 21:00 7.67235000 7.71779000 7.67115000 7.72911000 7.69082189 0.02987642 6069 1516915800 2018.01.25 21:30 7.71816000 7.74061000 7.71474000 7.75850000 7.69556361 0.03082855 4954 1516917600 2018.01.25 22:00 7.74027000 7.73225000 7.71905000 7.74316000 7.69905755 0.03135717 2704 1516919400 2018.01.25 22:30 7.73225000 7.73350000 7.72660000 7.74539000 7.70233779 0.03222841 2041 1516921200 2018.01.25 23:00 7.73338000 7.72926000 7.72252000 7.73338000 7.70490181 0.03309059 811 1516923000 2018.01.25 23:30 7.72948000 7.74113000 7.72948000 7.74836000 7.70835211 0.03463273 839 1516924800 2018.01.26 00:00 7.73045000 7.74585000 7.73045000 7.74585000 7.71192334 0.03683248 331 1516926600 2018.01.26 00:30 7.74564000 7.75457000 7.74355000 7.75666000 7.71598492 0.03961258 407 1516928400 2018.01.26 01:00 7.75495000 7.74562000 7.74525000 7.75495000 7.71880731 0.04144427 646 1516930200 2018.01.26 01:30 7.74567000 7.74720000 7.74327000 7.74983000 7.72151138 0.04193436 513 1516932000 2018.01.26 02:00 7.74734000 7.73949000 7.73865000 7.74955000 7.72322363 0.04112486 1024 1516933800 2018.01.26 02:30 7.73966000 7.73684000 7.73452000 7.74066000 7.72452043 0.04036667 913 1516935600 2018.01.26 03:00 7.73691000 7.72885000 7.72722000 7.73803000 7.72493277 0.03677585 1681 1516937400 2018.01.26 03:30 7.72883000 7.72000000 7.71830000 7.73112000 7.72446298 0.03404024 1738 1516939200 2018.01.26 04:00 7.72032000 7.71845000 7.71755000 7.72544000 7.72389031 0.03084366 1393 1516941000 2018.01.26 04:30 7.71845000 7.71643000 7.71643000 7.72490000 7.72317981 0.02825925 2048 1516942800 2018.01.26 05:00 7.71674000 7.71745000 7.71349000 7.71956000 7.72263411 0.02549991 1652 1516944600 2018.01.26 05:30 7.71758000 7.71915000 7.71662000 7.72225000 7.72230229 0.02230969 988 1516946400 2018.01.26 06:00 7.71915000 7.72145000 7.71795000 7.72275000 7.72222112 0.01857064 608 1516948200 2018.01.26 06:30 7.72155000 7.72316000 7.71705000 7.72371000 7.72231054 0.01479572 677 1516950000 2018.01.26 07:00 7.72323000 7.72262000 7.72185000 7.72650000 7.72234001 0.01474260 1145 1516951800 2018.01.26 07:30 7.72262000 7.71553000 7.71499000 7.72476000 7.72169144 0.01462535 816 1516953600 2018.01.26 08:00 7.71547000 7.70586000 7.70437000 7.71691000 7.72018368 0.01566953 1514 1516955400 2018.01.26 08:30 7.70584000 7.69890000 7.69864000 7.70896000 7.71815666 0.01710682 1238 1516957200 2018.01.26 09:00 7.69922000 7.68948000 7.68347000 7.70085000 7.71542555 0.01935532 2457 1516959000 2018.01.26 09:30 7.68952000 7.67627000 7.66855000 7.69134000 7.71169645 0.02196297 3431 1516960800 2018.01.26 10:00 7.67615000 7.68379000 7.66447000 7.68566000 7.70903870 0.02256476 3746 1516962600 2018.01.26 10:30 7.68374000 7.68652000 7.68132000 7.69314000 7.70689406 0.02153690 3672 1516964400 2018.01.26 11:00 7.68641000 7.69102000 7.68479000 7.69902000 7.70538224 0.02054184 2623 1516966200 2018.01.26 11:30 7.69088000 7.68650000 7.68047000 7.69308000 7.70358393 0.01928205 2978 1516968000 2018.01.26 12:00 7.68645000 7.68672000 7.68440000 7.69298000 7.70197785 0.01832781 3138 1516969800 2018.01.26 12:30 7.68665000 7.69043000 7.68242000 7.69183000 7.70087805 0.01701495 2637 1516971600 2018.01.26 13:00 7.69032000 7.68663000 7.68459000 7.69296000 7.69952109 0.01635982 2463 1516973400 2018.01.26 13:30 7.68663000 7.69489000 7.67877000 7.70011000 7.69908004 0.01580323 2893 1516975200 2018.01.26 14:00 7.69507000 7.69312000 7.68718000 7.69661000 7.69851241 0.01531212 3087 1516977000 2018.01.26 14:30 7.69311000 7.69002000 7.68787000 7.69433000 7.69770361 0.01494718 2205 1516978800 2018.01.26 15:00 7.68997000 7.69494000 7.68824000 7.69680000 7.69744041 0.01429862 3072 1516980600 2018.01.26 15:30 7.69296000 7.69554000 7.67742000 7.69831000 7.69725942 0.01344691 5076 1516982400 2018.01.26 16:00 7.69558000 7.70298000 7.69558000 7.71197000 7.69780424 0.01245562 5278 1516984200 2018.01.26 16:30 7.70306000 7.68455000 7.68295000 7.70695000 7.69654193 0.01110422 4679 1516986000 2018.01.26 17:00 7.68455000 7.68931000 7.67984000 7.69407000 7.69585317 0.00929193 4004 1516987800 2018.01.26 17:30 7.68937000 7.68038000 7.67713000 7.69294000 7.69437954 0.00806409 4042 1516989600 2018.01.26 18:00 7.68033000 7.68362000 7.67779000 7.69002000 7.69335482 0.00740458 3714 1516991400 2018.01.26 18:30 7.68372000 7.69195000 7.67823000 7.69408000 7.69322103 0.00722660 3798 1516993200 2018.01.26 19:00 7.69214000 7.68470000 7.68225000 7.69650000 7.69240950 0.00696170 2665 1516995000 2018.01.26 19:30 7.68459000 7.68200000 7.67978000 7.68865000 7.69141812 0.00591971 1610 1516996800 2018.01.26 20:00 7.68180000 7.68253000 7.67422000 7.68464000 7.69057163 0.00570671 1369 1516998600 2018.01.26 20:30 7.68261000 7.67537000 7.67537000 7.68464000 7.68912386 0.00624439 1015 1517000400 2018.01.26 21:00 7.67538000 7.68145000 7.67125000 7.68891000 7.68839301 0.00636202 2254 1517002200 2018.01.26 21:30 7.68145000 7.68689000 7.68095000 7.69086000 7.68824987 0.00634733 1688 1517004000 2018.01.26 22:00 7.68675000 7.69338000 7.68552000 7.69400000 7.68873845 0.00646079 1089 1517005800 2018.01.26 22:30 7.69332000 7.69526000 7.69059000 7.69769000 7.68935955 0.00666616 888 1517007600 2018.01.26 23:00 7.69519000 7.69065000 7.68851000 7.69577000 7.68948245 0.00665818 452 1517009400 2018.01.26 23:30 7.69055000 7.69015000 7.68375000 7.69135000 7.68954603 0.00655959 1218 1517184000 2018.01.29 00:00 7.68984000 7.69393000 7.67905000 7.70008000 7.68996355 0.00666446 475 1517185800 2018.01.29 00:30 7.69374000 7.68977000 7.68521000 7.70251000 7.68994512 0.00666048 604 1517187600 2018.01.29 01:00 7.68872000 7.68928000 7.68152000 7.69305000 7.68988177 0.00655115 648 1517189400 2018.01.29 01:30 7.68900000 7.68220000 7.68219000 7.68930000 7.68915018 0.00642986 318 1517191200 2018.01.29 02:00 7.68219000 7.68204000 7.67977000 7.68814000 7.68847302 0.00558006 641 1517193000 2018.01.29 02:30 7.68195000 7.68425000 7.67975000 7.68593000 7.68807082 0.00545877 894 1517194800 2018.01.29 03:00 7.68407000 7.69841000 7.68384000 7.70130000 7.68905551 0.00619040 1455 1517196600 2018.01.29 03:30 7.69860000 7.70155000 7.69476000 7.70192000 7.69024546 0.00680920 1195 1517198400 2018.01.29 04:00 7.70155000 7.70465000 7.69975000 7.70828000 7.69161732 0.00773226 1715 1517200200 2018.01.29 04:30 7.70452000 7.69871000 7.69802000 7.70572000 7.69229281 0.00811206 1563 1517202000 2018.01.29 05:00 7.69889000 7.69612000 7.69482000 7.70005000 7.69265731 0.00809389 1219 1517203800 2018.01.29 05:30 7.69631000 7.68723000 7.68530000 7.69649000 7.69214042 0.00768261 2267 1517205600 2018.01.29 06:00 7.68702000 7.68729000 7.68472000 7.68923000 7.69167848 0.00736295 1521 1517207400 2018.01.29 06:30 7.68725000 7.69015000 7.68457000 7.69119000 7.69153291 0.00639563 1069 1517209200 2018.01.29 07:00 7.68995000 7.69277000 7.68633000 7.69312000 7.69165073 0.00598864 1875 1517211000 2018.01.29 07:30 7.69280000 7.69247000 7.68676000 7.70035000 7.69172875 0.00589184 3215 1517212800 2018.01.29 08:00 7.69253000 7.69581000 7.68417000 7.69633000 7.69211744 0.00593683 6550 1517214600 2018.01.29 08:30 7.69594000 7.69221000 7.69221000 7.70094000 7.69212626 0.00589534 2122 1517216400 2018.01.29 09:00 7.69232000 7.70377000 7.68681000 7.70512000 7.69323518 0.00644357 2496 1517218200 2018.01.29 09:30 7.70373000 7.70939000 7.70178000 7.71225000 7.69477374 0.00743890 2796 1517220000 2018.01.29 10:00 7.70930000 7.70155000 7.70114000 7.71672000 7.69541910 0.00768356 3488 1517221800 2018.01.29 10:30 7.70166000 7.70010000 7.69750000 7.70757000 7.69586490 0.00771735 2647 1517223600 2018.01.29 11:00 7.70010000 7.69886000 7.69503000 7.70405000 7.69615014 0.00764370 2711 1517225400 2018.01.29 11:30 7.69899000 7.69685000 7.69120000 7.69921000 7.69621680 0.00698453 2660 1517227200 2018.01.29 12:00 7.69677000 7.69334000 7.68804000 7.69816000 7.69594282 0.00626536 2408 1517229000 2018.01.29 12:30 7.69326000 7.70501000 7.68985000 7.70513000 7.69680636 0.00590850 1953 1517230800 2018.01.29 13:00 7.70501000 7.70692000 7.70401000 7.71052000 7.69776956 0.00624740 2054 1517232600 2018.01.29 13:30 7.70698000 7.70895000 7.70337000 7.71234000 7.69883437 0.00670669 1763 1517234400 2018.01.29 14:00 7.70900000 7.72091000 7.70215000 7.72241000 7.70093681 0.00846838 2333 1517236200 2018.01.29 14:30 7.72101000 7.71964000 7.71813000 7.72887000 7.70271806 0.00977669 3040 1517238000 2018.01.29 15:00 7.71960000 7.71729000 7.71347000 7.72065000 7.70410587 0.01051893 2683 1517239800 2018.01.29 15:30 7.71739000 7.71563000 7.71075000 7.72626000 7.70520340 0.01038738 2995 1517241600 2018.01.29 16:00 7.71566000 7.71360000 7.70875000 7.71864000 7.70600308 0.00991588 2381 1517243400 2018.01.29 16:30 7.71360000 7.71271000 7.70835000 7.71899000 7.70664183 0.00947835 3990 1517245200 2018.01.29 17:00 7.71260000 7.70519000 7.70456000 7.71650000 7.70650356 0.00894591 2981 1517247000 2018.01.29 17:30 7.70519000 7.71832000 7.69927000 7.71983000 7.70762894 0.00881801 3428 1517248800 2018.01.29 18:00 7.71828000 7.72881000 7.71555000 7.73294000 7.70964618 0.00969285 6417 1517250600 2018.01.29 18:30 7.72908000 7.72790000 7.72230000 7.73331000 7.71138464 0.00981725 2542 1517252400 2018.01.29 19:00 7.72794000 7.72206000 7.72178000 7.73237000 7.71240134 0.01003420 1868 1517254200 2018.01.29 19:30 7.72208000 7.71445000 7.71328000 7.72533000 7.71259645 0.01004334 1302 1517256000 2018.01.29 20:00 7.71437000 7.71200000 7.70952000 7.71483000 7.71253965 0.00973204 998 1517257800 2018.01.29 20:30 7.71192000 7.71146000 7.70759000 7.71503000 7.71243682 0.00932925 1154 1517259600 2018.01.29 21:00 7.71157000 7.70284000 7.70075000 7.71164000 7.71152284 0.00915035 1087 1517261400 2018.01.29 21:30 7.70275000 7.70280000 7.69827000 7.70446000 7.71069209 0.00893862 740 1517263200 2018.01.29 22:00 7.70275000 7.70435000 7.70245000 7.70691000 7.71008809 0.00840612 437 1517265000 2018.01.29 22:30 7.70425000 7.70633000 7.70214000 7.71004000 7.70973017 0.00852804 932 1517266800 2018.01.29 23:00 7.70648000 7.71383000 7.70648000 7.71410000 7.71012063 0.00836824 414 1517268600 2018.01.29 23:30 7.71389000 7.71002000 7.71002000 7.71389000 7.71011105 0.00836863 273 1517270400 2018.01.30 00:00 7.70875000 7.71047000 7.70806000 7.71148000 7.71014523 0.00799875 315 1517272200 2018.01.30 00:30 7.71043000 7.70969000 7.70789000 7.71233000 7.71010188 0.00772860 891 1517274000 2018.01.30 01:00 7.70963000 7.70812000 7.70720000 7.71052000 7.70991313 0.00763518 625 1517275800 2018.01.30 01:30 7.70812000 7.71047000 7.70793000 7.71235000 7.70996616 0.00751200 659 1517277600 2018.01.30 02:00 7.71047000 7.71395000 7.70732000 7.71680000 7.71034558 0.00741250 1627 1517279400 2018.01.30 02:30 7.71402000 7.71370000 7.71352000 7.71901000 7.71066505 0.00735236 1832 1517281200 2018.01.30 03:00 7.71357000 7.71324000 7.71048000 7.71578000 7.71091028 0.00720639 1383 1517283000 2018.01.30 03:30 7.71308000 7.70852000 7.70655000 7.71453000 7.71068263 0.00708058 1475 1517284800 2018.01.30 04:00 7.70896000 7.72202000 7.70839000 7.72214000 7.71176238 0.00621647 1203 1517286600 2018.01.30 04:30 7.72224000 7.73155000 7.72171000 7.73350000 7.71364692 0.00689234 1418 1517288400 2018.01.30 05:00 7.73155000 7.72545000 7.72495000 7.73235000 7.71477102 0.00743680 729 1517290200 2018.01.30 05:30 7.72545000 7.72264000 7.71835000 7.72726000 7.71552045 0.00788060 826 1517292000 2018.01.30 06:00 7.72281000 7.73305000 7.72037000 7.73406000 7.71718993 0.00925368 1026 1517293800 2018.01.30 06:30 7.73305000 7.74205000 7.73155000 7.74215000 7.71955755 0.01138685 930 1517295600 2018.01.30 07:00 7.74205000 7.74075000 7.73798000 7.74478000 7.72157588 0.01232618 763 1517297400 2018.01.30 07:30 7.74094000 7.74181000 7.73795000 7.74340000 7.72350294 0.01296275 678 1517299200 2018.01.30 08:00 7.74188000 7.74236000 7.73668000 7.74396000 7.72529885 0.01340457 1311 1517301000 2018.01.30 08:30 7.74214000 7.74957000 7.73968000 7.74968000 7.72761039 0.01436536 586 1517302800 2018.01.30 09:00 7.74934000 7.75333000 7.74668000 7.75693000 7.73005988 0.01574978 2697 1517304600 2018.01.30 09:30 7.75333000 7.75218000 7.74258000 7.75877000 7.73216655 0.01639313 2916 1517306400 2018.01.30 10:00 7.75153000 7.73966000 7.73765000 7.75971000 7.73288022 0.01592026 3461 1517308200 2018.01.30 10:30 7.73966000 7.72270000 7.72103000 7.74402000 7.73191067 0.01502842 2690 1517310000 2018.01.30 11:00 7.72282000 7.72721000 7.71256000 7.72756000 7.73146299 0.01405084 3899 1517311800 2018.01.30 11:30 7.72714000 7.72492000 7.71709000 7.73515000 7.73083985 0.01331855 4339 1517313600 2018.01.30 12:00 7.72492000 7.71968000 7.71260000 7.72841000 7.72977700 0.01309568 3246 1517315400 2018.01.30 12:30 7.71977000 7.71075000 7.70416000 7.72189000 7.72796491 0.01360199 3327 1517317200 2018.01.30 13:00 7.71081000 7.69808000 7.69360000 7.71083000 7.72511873 0.01551999 2581 1517319000 2018.01.30 13:30 7.69818000 7.69757000 7.69185000 7.70746000 7.72249504 0.01722899 2820 1517320800 2018.01.30 14:00 7.69757000 7.70225000 7.69733000 7.70759000 7.72056694 0.01859170 2659 1517322600 2018.01.30 14:30 7.70208000 7.69595000 7.69595000 7.70605000 7.71822247 0.02015043 2455 1517324400 2018.01.30 15:00 7.69595000 7.69327000 7.68902000 7.70738000 7.71584604 0.02178861 4201 1517326200 2018.01.30 15:30 7.69330000 7.69150000 7.69015000 7.69852000 7.71352737 0.02334407 2566 1517328000 2018.01.30 16:00 7.69150000 7.68978000 7.68617000 7.69964000 7.71126572 0.02442290 3564 1517329800 2018.01.30 16:30 7.68994000 7.70295000 7.68789000 7.70601000 7.71047375 0.02380585 3805 1517331600 2018.01.30 17:00 7.70283000 7.71196000 7.70214000 7.71888000 7.71061529 0.02277674 3817 1517333400 2018.01.30 17:30 7.71199000 7.71205000 7.70751000 7.72066000 7.71075193 0.02164561 4268 1517335200 2018.01.30 18:00 7.71205000 7.72380000 7.70294000 7.72503000 7.71199461 0.02038864 3784 1517337000 2018.01.30 18:30 7.72370000 7.72113000 7.71879000 7.72557000 7.71286464 0.01859056 2758 1517338800 2018.01.30 19:00 7.72113000 7.70949000 7.70910000 7.72869000 7.71254325 0.01625037 2158 1517340600 2018.01.30 19:30 7.70949000 7.71425000 7.70903000 7.71482000 7.71270580 0.01365190 1222 1517342400 2018.01.30 20:00 7.71410000 7.72375000 7.71306000 7.72468000 7.71375762 0.01279364 1636 1517344200 2018.01.30 20:30 7.72373000 7.72055000 7.72041000 7.72790000 7.71440452 0.01295589 1194 1517346000 2018.01.30 21:00 7.72055000 7.71419000 7.71199000 7.72403000 7.71438409 0.01262670 1287 1517347800 2018.01.30 21:30 7.71409000 7.71202000 7.71012000 7.71559000 7.71415894 0.01230652 924 1517349600 2018.01.30 22:00 7.71192000 7.71865000 7.71185000 7.72100000 7.71458666 0.01249872 690 1517351400 2018.01.30 22:30 7.71865000 7.72277000 7.71825000 7.72301000 7.71536602 0.01297924 550 1517353200 2018.01.30 23:00 7.72280000 7.72020000 7.71960000 7.72294000 7.71582640 0.01264634 302 1517355000 2018.01.30 23:30 7.72034000 7.72165000 7.71981000 7.72254000 7.71638103 0.01226794 230 1517356800 2018.01.31 00:00 7.71705000 7.72117000 7.70905000 7.72323000 7.71683712 0.01207558 230 1517358600 2018.01.31 00:30 7.72163000 7.71525000 7.71525000 7.72206000 7.71668597 0.01109057 369 1517360400 2018.01.31 01:00 7.71573000 7.72357000 7.71573000 7.72380000 7.71734159 0.01006014 465 1517362200 2018.01.31 01:30 7.72358000 7.71896000 7.71567000 7.72493000 7.71749572 0.00827127 336 1517364000 2018.01.31 02:00 7.71911000 7.71146000 7.71106000 7.71978000 7.71692089 0.00561939 524 1517365800 2018.01.31 02:30 7.71127000 7.71292000 7.70959000 7.71618000 7.71653986 0.00481634 821 1517367600 2018.01.31 03:00 7.71320000 7.71485000 7.71161000 7.72173000 7.71637892 0.00476123 1055 1517369400 2018.01.31 03:30 7.71490000 7.71398000 7.71154000 7.71633000 7.71615045 0.00476338 897 1517371200 2018.01.31 04:00 7.71403000 7.72079000 7.71401000 7.72125000 7.71659231 0.00444660 1102 1517373000 2018.01.31 04:30 7.72054000 7.71468000 7.71431000 7.72362000 7.71641019 0.00438189 1196 1517374800 2018.01.31 05:00 7.71468000 7.70609000 7.70460000 7.71506000 7.71542731 0.00494260 1100 1517376600 2018.01.31 05:30 7.70624000 7.70492000 7.69918000 7.70778000 7.71442661 0.00576807 1529 1517378400 2018.01.31 06:00 7.70480000 7.70553000 7.70328000 7.70952000 7.71357932 0.00598119 1422 1517380200 2018.01.31 06:30 7.70544000 7.70779000 7.70333000 7.70798000 7.71302795 0.00608037 486 1517382000 2018.01.31 07:00 7.70763000 7.70555000 7.70265000 7.70924000 7.71231577 0.00651941 724 1517383800 2018.01.31 07:30 7.70535000 7.69661000 7.69625000 7.70579000 7.71081998 0.00785604 1150 1517385600 2018.01.31 08:00 7.69664000 7.69795000 7.69548000 7.70654000 7.70959427 0.00856590 902 1517387400 2018.01.31 08:30 7.69777000 7.68485000 7.68435000 7.69815000 7.70723767 0.01035363 782 1517389200 2018.01.31 09:00 7.68485000 7.69535000 7.68435000 7.70095000 7.70610551 0.01061653 2209 1517391000 2018.01.31 09:30 7.69535000 7.68685000 7.67915000 7.69617000 7.70427165 0.01137180 3191 1517392800 2018.01.31 10:00 7.68690000 7.68906000 7.67777000 7.69645000 7.70282293 0.01160742 3439 1517394600 2018.01.31 10:30 7.68901000 7.68817000 7.67920000 7.69238000 7.70142741 0.01207311 2819 1517396400 2018.01.31 11:00 7.68806000 7.68962000 7.68510000 7.69538000 7.70030289 0.01156243 2219 1517398200 2018.01.31 11:30 7.68955000 7.68679000 7.68515000 7.69857000 7.69901595 0.01142992 3539 1517400000 2018.01.31 12:00 7.68679000 7.70074000 7.68314000 7.70230000 7.69918015 0.01106226 3961 1517401800 2018.01.31 12:30 7.70074000 7.69777000 7.69242000 7.70144000 7.69904585 0.01064795 2669 1517403600 2018.01.31 13:00 7.69770000 7.69141000 7.68746000 7.70030000 7.69831862 0.01022717 1757 1517405400 2018.01.31 13:30 7.69132000 7.68473000 7.68390000 7.69143000 7.69702447 0.01008955 2061 1517407200 2018.01.31 14:00 7.68475000 7.68683000 7.67975000 7.69162000 7.69605357 0.00882235 2096 1517409000 2018.01.31 14:30 7.68677000 7.66882000 7.66729000 7.68867000 7.69345989 0.00961557 2152 1517410800 2018.01.31 15:00 7.66877000 7.67675000 7.66697000 7.68085000 7.69186848 0.00986405 2284 1517412600 2018.01.31 15:30 7.67675000 7.67514000 7.66859000 7.68014000 7.69027529 0.01009740 3814 1517414400 2018.01.31 16:00 7.67502000 7.67983000 7.67418000 7.68690000 7.68928050 0.00976142 2656 1517416200 2018.01.31 16:30 7.67995000 7.66515000 7.66255000 7.68457000 7.68698236 0.01019316 2863 1517418000 2018.01.31 17:00 7.66515000 7.66935000 7.66368000 7.67114000 7.68530308 0.01001730 2708 1517419800 2018.01.31 17:30 7.66942000 7.67715000 7.66125000 7.67959000 7.68452660 0.00983934 4793 1517421600 2018.01.31 18:00 7.67718000 7.69883000 7.67613000 7.69936000 7.68588883 0.00997628 5710 1517423400 2018.01.31 18:30 7.69875000 7.70365000 7.69459000 7.70675000 7.68758037 0.01091262 2785 1517425200 2018.01.31 19:00 7.70365000 7.70013000 7.69735000 7.70698000 7.68877557 0.01138130 2243 1517427000 2018.01.31 19:30 7.70004000 7.71494000 7.69852000 7.71965000 7.69126742 0.01332008 1671 1517428800 2018.01.31 20:00 7.71494000 7.70915000 7.70826000 7.71764000 7.69297052 0.01436514 1314 1517430600 2018.01.31 20:30 7.70918000 7.70015000 7.69915000 7.71057000 7.69365428 0.01462496 1777 1517432400 2018.01.31 21:00 7.69945000 7.71842000 7.68967000 7.73015000 7.69601292 0.01628474 6383 1517434200 2018.01.31 21:30 7.71839000 7.71442000 7.70804000 7.72995000 7.69776598 0.01721010 3263 1517436000 2018.01.31 22:00 7.71442000 7.70481000 7.70249000 7.71550000 7.69843684 0.01750957 2250 1517437800 2018.01.31 22:30 7.70481000 7.70865000 7.70361000 7.71340000 7.69940952 0.01801217 1332 1517439600 2018.01.31 23:00 7.70865000 7.71072000 7.70548000 7.71074000 7.70048671 0.01848737 685 1517441400 2018.01.31 23:30 7.71037000 7.70948000 7.70683000 7.71444000 7.70134321 0.01855260 905 1517443200 2018.02.01 00:00 7.69675000 7.71042000 7.69155000 7.71326000 7.70220767 0.01865801 284 1517445000 2018.02.01 00:30 7.71042000 7.71276000 7.70850000 7.71732000 7.70321265 0.01753366 415 1517446800 2018.02.01 01:00 7.71277000 7.71272000 7.70495000 7.71443000 7.70411811 0.01685072 295 1517448600 2018.02.01 01:30 7.71263000 7.70825000 7.70460000 7.71355000 7.70451163 0.01565470 354 1517450400 2018.02.01 02:00 7.70825000 7.71066000 7.70415000 7.71201000 7.70509719 0.01478597 545 1517452200 2018.02.01 02:30 7.71069000 7.71135000 7.70718000 7.71601000 7.70569269 0.01187027 537 1517454000 2018.02.01 03:00 7.71129000 7.71710000 7.70965000 7.71982000 7.70677910 0.00884392 663 1517455800 2018.02.01 03:30 7.71729000 7.71196000 7.70725000 7.71729000 7.70727252 0.00576990 867 1517457600 2018.02.01 04:00 7.71214000 7.70985000 7.70676000 7.71261000 7.70751800 0.00536576 582 1517459400 2018.02.01 04:30 7.71007000 7.70897000 7.70721000 7.71471000 7.70765628 0.00523579 528 1517461200 2018.02.01 05:00 7.70902000 7.70744000 7.70678000 7.71434000 7.70763568 0.00497048 452 1517463000 2018.02.01 05:30 7.70740000 7.70435000 7.70262000 7.70883000 7.70732276 0.00492001 451 1517464800 2018.02.01 06:00 7.70411000 7.70513000 7.70350000 7.70651000 7.70711393 0.00503903 355 1517466600 2018.02.01 06:30 7.70499000 7.70752000 7.70486000 7.71053000 7.70715260 0.00476805 319 1517468400 2018.02.01 07:00 7.70756000 7.70560000 7.70366000 7.70899000 7.70700473 0.00415392 370 1517470200 2018.02.01 07:30 7.70575000 7.70835000 7.70547000 7.70956000 7.70713285 0.00374478 361 1517472000 2018.02.01 08:00 7.70854000 7.70929000 7.70758000 7.71703000 7.70733830 0.00361167 844 1517473800 2018.02.01 08:30 7.70938000 7.72202000 7.70880000 7.72230000 7.70873655 0.00420672 1147 1517475600 2018.02.01 09:00 7.72202000 7.71897000 7.71800000 7.72725000 7.70971117 0.00447605 2151 1517477400 2018.02.01 09:30 7.71897000 7.71405000 7.71178000 7.72399000 7.71012439 0.00449590 2800 1517479200 2018.02.01 10:00 7.71415000 7.68778000 7.68606000 7.71430000 7.70799635 0.00692244 3706 1517481000 2018.02.01 10:30 7.68768000 7.69128000 7.68112000 7.69248000 7.70640432 0.00808182 2943 1517482800 2018.02.01 11:00 7.69139000 7.67604000 7.67390000 7.69164000 7.70351248 0.01095722 3356 1517484600 2018.02.01 11:30 7.67604000 7.67145000 7.66976000 7.68224000 7.70045891 0.01372920 2353 1517486400 2018.02.01 12:00 7.67134000 7.68121000 7.67134000 7.68288000 7.69862568 0.01470617 2401 1517488200 2018.02.01 12:30 7.68121000 7.69793000 7.67947000 7.69814000 7.69855943 0.01444852 2361 1517490000 2018.02.01 13:00 7.69793000 7.69680000 7.68906000 7.69882000 7.69839186 0.01388671 2261 1517491800 2018.02.01 13:30 7.69680000 7.69476000 7.69344000 7.70033000 7.69804597 0.01364469 2508 1517493600 2018.02.01 14:00 7.69477000 7.69189000 7.68405000 7.69613000 7.69745969 0.01355689 3270 1517495400 2018.02.01 14:30 7.69185000 7.68640000 7.68472000 7.70190000 7.69640638 0.01369130 3210 1517497200 2018.02.01 15:00 7.68625000 7.68335000 7.68207000 7.69246000 7.69516292 0.01395251 3362 1517499000 2018.02.01 15:30 7.68319000 7.68911000 7.68255000 7.70141000 7.69458645 0.01395253 4148 1517500800 2018.02.01 16:00 7.68911000 7.68776000 7.68610000 7.69332000 7.69393631 0.01392145 3088 1517502600 2018.02.01 16:30 7.68792000 7.68821000 7.68251000 7.69219000 7.69339095 0.01370405 3123 1517504400 2018.02.01 17:00 7.68841000 7.68757000 7.68199000 7.69451000 7.69283657 0.01353730 4146 1517506200 2018.02.01 17:30 7.68768000 7.67181000 7.66762000 7.68988000 7.69083404 0.01398316 4475 1517508000 2018.02.01 18:00 7.67181000 7.67507000 7.66535000 7.67931000 7.68933270 0.01388140 4936 1517509800 2018.02.01 18:30 7.67495000 7.66638000 7.66335000 7.67635000 7.68714673 0.01280965 2403 1517511600 2018.02.01 19:00 7.66647000 7.65562000 7.65525000 7.66660000 7.68414419 0.01255433 3100 1517513400 2018.02.01 19:30 7.65562000 7.66432000 7.65485000 7.66604000 7.68225617 0.01135369 1296 1517515200 2018.02.01 20:00 7.66441000 7.65366000 7.65179000 7.66456000 7.67953272 0.01289527 1219 1517517000 2018.02.01 20:30 7.65358000 7.65527000 7.65210000 7.65777000 7.67722199 0.01380051 1141 1517518800 2018.02.01 21:00 7.65531000 7.65000000 7.64822000 7.65805000 7.67462942 0.01533716 1366 1517520600 2018.02.01 21:30 7.64990000 7.64815000 7.64443000 7.65371000 7.67210757 0.01686364 1680 1517522400 2018.02.01 22:00 7.64832000 7.64488000 7.63665000 7.64911000 7.66951447 0.01833477 1858 1517524200 2018.02.01 22:30 7.64503000 7.63550000 7.63448000 7.64676000 7.66627499 0.01938733 1247 1517526000 2018.02.01 23:00 7.63567000 7.63976000 7.63435000 7.64064000 7.66374976 0.01954258 620 1517527800 2018.02.01 23:30 7.63975000 7.64349000 7.63625000 7.64416000 7.66182026 0.01914191 523 1517529600 2018.02.02 00:00 7.63795000 7.64140000 7.63465000 7.64287000 7.65987547 0.01875961 222 1517531400 2018.02.02 00:30 7.64117000 7.64345000 7.64025000 7.64529000 7.65831114 0.01835607 327 1517533200 2018.02.02 01:00 7.64310000 7.64317000 7.64132000 7.64380000 7.65686913 0.01793843 236 1517535000 2018.02.02 01:30 7.64332000 7.64066000 7.63765000 7.64332000 7.65532540 0.01688609 374 1517536800 2018.02.02 02:00 7.64075000 7.64518000 7.63932000 7.64545000 7.65435917 0.01540675 372 1517538600 2018.02.02 02:30 7.64504000 7.64149000 7.64048000 7.64510000 7.65313354 0.01359821 472 1517540400 2018.02.02 03:00 7.64155000 7.63769000 7.63769000 7.64688000 7.65166272 0.01140350 1261 1517542200 2018.02.02 03:30 7.63781000 7.64676000 7.63705000 7.65113000 7.65119580 0.01040669 1042 1517544000 2018.02.02 04:00 7.64691000 7.64648000 7.64515000 7.65060000 7.65074667 0.00880306 607 1517545800 2018.02.02 04:30 7.64630000 7.65012000 7.64400000 7.65328000 7.65068699 0.00804813 1135 1517547600 2018.02.02 05:00 7.65015000 7.64995000 7.64683000 7.65105000 7.65061680 0.00793344 942 1517549400 2018.02.02 05:30 7.64985000 7.64675000 7.64650000 7.65107000 7.65024853 0.00710192 811 1517551200 2018.02.02 06:00 7.64675000 7.64915000 7.64626000 7.65082000 7.65014391 0.00698721 614 1517553000 2018.02.02 06:30 7.64915000 7.65127000 7.64690000 7.65194000 7.65025116 0.00698111 688 1517554800 2018.02.02 07:00 7.65135000 7.65014000 7.64827000 7.65267000 7.65024057 0.00697262 678 1517556600 2018.02.02 07:30 7.65029000 7.64978000 7.64886000 7.65279000 7.65019671 0.00692379 717 1517558400 2018.02.02 08:00 7.64978000 7.65115000 7.64905000 7.65532000 7.65028750 0.00689148 1635 1517560200 2018.02.02 08:30 7.65103000 7.65461000 7.65093000 7.65623000 7.65069916 0.00641029 1117 1517562000 2018.02.02 09:00 7.65477000 7.65190000 7.64425000 7.65542000 7.65081353 0.00600847 1811 1517563800 2018.02.02 09:30 7.65198000 7.65341000 7.65089000 7.65888000 7.65106081 0.00596596 2736 1517565600 2018.02.02 10:00 7.65353000 7.64947000 7.64804000 7.65951000 7.65090931 0.00548049 3515 1517567400 2018.02.02 10:30 7.64956000 7.66300000 7.64715000 7.66955000 7.65206080 0.00641812 2905 1517569200 2018.02.02 11:00 7.66312000 7.66482000 7.65773000 7.66722000 7.65327596 0.00725401 2663 1517571000 2018.02.02 11:30 7.66478000 7.67285000 7.66478000 7.67536000 7.65514016 0.00864104 2122 1517572800 2018.02.02 12:00 7.67285000 7.67744000 7.67113000 7.68496000 7.65726395 0.01041866 2314 1517574600 2018.02.02 12:30 7.67744000 7.66961000 7.66834000 7.68248000 7.65843977 0.01058491 2008 1517576400 2018.02.02 13:00 7.66961000 7.66436000 7.66265000 7.67400000 7.65900360 0.00978406 2206 1517578200 2018.02.02 13:30 7.66427000 7.66266000 7.65635000 7.66778000 7.65935183 0.00952909 1937 1517580000 2018.02.02 14:00 7.66255000 7.66441000 7.65791000 7.66868000 7.65983356 0.00927182 1692 1517581800 2018.02.02 14:30 7.66452000 7.65824000 7.65634000 7.66561000 7.65968179 0.00898699 1796 1517583600 2018.02.02 15:00 7.65824000 7.65334000 7.65104000 7.66189000 7.65907781 0.00873360 2543 1517585400 2018.02.02 15:30 7.65334000 7.69218000 7.65334000 7.69437000 7.66223040 0.01124252 6077 1517587200 2018.02.02 16:00 7.69237000 7.68443000 7.68301000 7.70017000 7.66434465 0.01217051 4648 1517589000 2018.02.02 16:30 7.68453000 7.71333000 7.68291000 7.71513000 7.66900992 0.01657332 4586 1517590800 2018.02.02 17:00 7.71262000 7.72058000 7.71119000 7.72449000 7.67392136 0.02045006 4393 1517592600 2018.02.02 17:30 7.72046000 7.72846000 7.72044000 7.74661000 7.67911551 0.02407079 3759 1517594400 2018.02.02 18:00 7.72829000 7.74105000 7.72114000 7.74155000 7.68501403 0.02813813 3791 1517596200 2018.02.02 18:30 7.74105000 7.74178000 7.73455000 7.74931000 7.69042032 0.03123020 2736 1517598000 2018.02.02 19:00 7.74166000 7.72406000 7.72234000 7.74263000 7.69362410 0.03166824 2263 1517599800 2018.02.02 19:30 7.72406000 7.72262000 7.71674000 7.72696000 7.69638561 0.03162824 1992 1517601600 2018.02.02 20:00 7.72262000 7.71307000 7.70438000 7.72355000 7.69797460 0.03036277 2090 1517603400 2018.02.02 20:30 7.71297000 7.71866000 7.70525000 7.72177000 7.69994464 0.03000176 1654 1517605200 2018.02.02 21:00 7.71866000 7.72955000 7.71815000 7.73080000 7.70276420 0.03005366 1688 1517607000 2018.02.02 21:30 7.72966000 7.73233000 7.71732000 7.73313000 7.70557999 0.03036870 1811 1517608800 2018.02.02 22:00 7.73262000 7.72251000 7.72012000 7.73268000 7.70719237 0.03013905 1372 1517610600 2018.02.02 22:30 7.72251000 7.73442000 7.72030000 7.74167000 7.70978548 0.02978568 1827 1517612400 2018.02.02 23:00 7.73434000 7.73408000 7.73175000 7.73678000 7.71209924 0.02863201 464 1517614200 2018.02.02 23:30 7.73417000 7.73458000 7.73019000 7.73942000 7.71424027 0.02688472 760 1517788800 2018.02.05 00:00 7.72966000 7.74573000 7.72966000 7.74771000 7.71723929 0.02528156 623 1517790600 2018.02.05 00:30 7.74637000 7.74653000 7.74264000 7.75052000 7.72002888 0.02216081 398 1517792400 2018.02.05 01:00 7.74657000 7.74281000 7.74277000 7.75280000 7.72219851 0.01651903 810 1517794200 2018.02.05 01:30 7.74288000 7.73622000 7.73289000 7.74288000 7.72353389 0.01493431 413 1517796000 2018.02.05 02:00 7.73622000 7.74405000 7.73622000 7.74536000 7.72548781 0.01187478 793 1517797800 2018.02.05 02:30 7.74425000 7.73950000 7.73950000 7.74885000 7.72682230 0.01123195 847 1517799600 2018.02.05 03:00 7.74010000 7.74945000 7.73961000 7.75151000 7.72897732 0.01109966 599 1517801400 2018.02.05 03:30 7.74945000 7.74483000 7.74305000 7.74945000 7.73048710 0.01096246 538 1517803200 2018.02.05 04:00 7.74463000 7.74441000 7.74334000 7.74984000 7.73181309 0.01067340 488 1517805000 2018.02.05 04:30 7.74442000 7.73852000 7.73808000 7.74518000 7.73245184 0.01037654 430 1517806800 2018.02.05 05:00 7.73855000 7.73873000 7.73663000 7.74199000 7.73304976 0.01013307 400 1517808600 2018.02.05 05:30 7.73867000 7.74168000 7.73700000 7.74219000 7.73387169 0.00978937 353 1517810400 2018.02.05 06:00 7.74148000 7.73866000 7.73797000 7.74222000 7.73432772 0.00848002 249 1517812200 2018.02.05 06:30 7.73862000 7.74271000 7.73636000 7.74438000 7.73512603 0.00749824 377 1517814000 2018.02.05 07:00 7.74271000 7.74318000 7.74133000 7.74479000 7.73589308 0.00717025 405 1517815800 2018.02.05 07:30 7.74351000 7.74191000 7.73945000 7.74351000 7.73646612 0.00692466 414 1517817600 2018.02.05 08:00 7.74191000 7.74125000 7.73981000 7.74494000 7.73692172 0.00594009 440 1517819400 2018.02.05 08:30 7.74125000 7.74561000 7.73791000 7.74916000 7.73774918 0.00561130 542 1517821200 2018.02.05 09:00 7.74552000 7.74324000 7.73815000 7.74869000 7.73827211 0.00528776 1565 1517823000 2018.02.05 09:30 7.74324000 7.73485000 7.73132000 7.74348000 7.73794620 0.00552509 2887 1517824800 2018.02.05 10:00 7.73514000 7.72664000 7.72520000 7.74098000 7.73686942 0.00649149 3375 1517826600 2018.02.05 10:30 7.72667000 7.71405000 7.71125000 7.73194000 7.73469614 0.00895357 3070 1517828400 2018.02.05 11:00 7.71405000 7.70753000 7.69949000 7.71572000 7.73210889 0.01169587 2522 1517830200 2018.02.05 11:30 7.70746000 7.71120000 7.70362000 7.71289000 7.73011757 0.01340370 2210 1517832000 2018.02.05 12:00 7.71119000 7.71100000 7.70484000 7.71686000 7.72829685 0.01446135 1897 1517833800 2018.02.05 12:30 7.71107000 7.70959000 7.70505000 7.71375000 7.72651524 0.01555299 1487 1517835600 2018.02.05 13:00 7.70952000 7.71652000 7.70814000 7.71938000 7.72556331 0.01521738 1793 1517837400 2018.02.05 13:30 7.71660000 7.72493000 7.71195000 7.72668000 7.72550300 0.01461728 2347 1517839200 2018.02.05 14:00 7.72485000 7.72955000 7.72472000 7.73389000 7.72588843 0.01390108 2014 1517841000 2018.02.05 14:30 7.72949000 7.72621000 7.72301000 7.73164000 7.72591905 0.01360331 2072 1517842800 2018.02.05 15:00 7.72562000 7.72580000 7.72178000 7.73004000 7.72590771 0.01330076 2827 1517844600 2018.02.05 15:30 7.72596000 7.72680000 7.71617000 7.72828000 7.72599269 0.01281222 2600 1517846400 2018.02.05 16:00 7.72666000 7.75215000 7.72666000 7.75249000 7.72848387 0.01352324 4342 1517848200 2018.02.05 16:30 7.75215000 7.79461000 7.74785000 7.79485000 7.73478159 0.01987945 5073 1517850000 2018.02.05 17:00 7.79538000 7.77803000 7.77457000 7.80170000 7.73890049 0.02272055 5014 1517851800 2018.02.05 17:30 7.77786000 7.77386000 7.76145000 7.77963000 7.74222997 0.02482193 4409 1517853600 2018.02.05 18:00 7.77386000 7.78109000 7.77015000 7.78344000 7.74593092 0.02732195 4485 1517855400 2018.02.05 18:30 7.78099000 7.78264000 7.77840000 7.79001000 7.74942702 0.02963007 2322 1517857200 2018.02.05 19:00 7.78236000 7.78284000 7.77807000 7.78819000 7.75260921 0.03160419 1805 1517859000 2018.02.05 19:30 7.78284000 7.77566000 7.77514000 7.78322000 7.75480453 0.03253727 1403 1517860800 2018.02.05 20:00 7.77583000 7.79107000 7.77576000 7.79400000 7.75825838 0.03404705 1954 1517862600 2018.02.05 20:30 7.79102000 7.78709000 7.78479000 7.79197000 7.76100425 0.03404683 1782 1517864400 2018.02.05 21:00 7.78732000 7.79790000 7.78707000 7.79790000 7.76451813 0.03385795 1213 1517866200 2018.02.05 21:30 7.79790000 7.80815000 7.79777000 7.81031000 7.76867355 0.03412343 2146 1517868000 2018.02.05 22:00 7.80812000 7.80425000 7.79547000 7.81658000 7.77206178 0.03329184 7285 1517869800 2018.02.05 22:30 7.80425000 7.82015000 7.79914000 7.82174000 7.77664161 0.03283557 3005 1517871600 2018.02.05 23:00 7.82015000 7.81433000 7.81131000 7.82168000 7.78023098 0.03164410 2027 1517873400 2018.02.05 23:30 7.81431000 7.83539000 7.81379000 7.83811000 7.78548422 0.03220432 1389 1517875200 2018.02.06 00:00 7.83295000 7.83197000 7.82725000 7.83385000 7.78991144 0.03189125 446 1517877000 2018.02.06 00:30 7.83207000 7.83368000 7.82709000 7.83368000 7.79407987 0.03045717 480 1517878800 2018.02.06 01:00 7.83373000 7.83081000 7.82970000 7.83547000 7.79757798 0.02769336 560 1517880600 2018.02.06 01:30 7.83111000 7.83974000 7.83111000 7.84135000 7.80159341 0.02440928 1021 1517882400 2018.02.06 02:00 7.83973000 7.83165000 7.83065000 7.84195000 7.80445594 0.02255878 1634 1517884200 2018.02.06 02:30 7.83165000 7.82876000 7.82602000 7.83405000 7.80677061 0.02301518 1386 1517886000 2018.02.06 03:00 7.82857000 7.82625000 7.82481000 7.83135000 7.80862579 0.02242865 1187 1517887800 2018.02.06 03:30 7.82641000 7.83370000 7.82505000 7.83745000 7.81101381 0.02154813 2258 1517889600 2018.02.06 04:00 7.83364000 7.85225000 7.83245000 7.85311000 7.81494107 0.02203256 3778 1517891400 2018.02.06 04:30 7.85225000 7.84541000 7.84365000 7.85225000 7.81784287 0.02161352 2184 1517893200 2018.02.06 05:00 7.84564000 7.84545000 7.84325000 7.84961000 7.82047212 0.02075360 1229 1517895000 2018.02.06 05:30 7.84545000 7.85195000 7.84225000 7.85345000 7.82347002 0.01893950 1339 1517896800 2018.02.06 06:00 7.85195000 7.85245000 7.84575000 7.85465000 7.82623001 0.01810231 925 1517898600 2018.02.06 06:30 7.85245000 7.88596000 7.85105000 7.88765000 7.83191858 0.01946829 2383 1517900400 2018.02.06 07:00 7.88596000 7.87079000 7.86894000 7.88637000 7.83562062 0.01927793 1996 1517902200 2018.02.06 07:30 7.87079000 7.86455000 7.86375000 7.87449000 7.83837580 0.01895658 2113 1517904000 2018.02.06 08:00 7.86455000 7.87244000 7.85624000 7.87566000 7.84162001 0.01836223 1469 1517905800 2018.02.06 08:30 7.87325000 7.84704000 7.83984000 7.87401000 7.84213620 0.01768189 1824 1517907600 2018.02.06 09:00 7.84714000 7.83302000 7.81989000 7.85000000 7.84126799 0.01688263 3816 1517909400 2018.02.06 09:30 7.83302000 7.84148000 7.82623000 7.84604000 7.84128818 0.01682583 3796 1517911200 2018.02.06 10:00 7.84161000 7.80955000 7.80734000 7.84472000 7.83826550 0.01896789 5235 1517913000 2018.02.06 10:30 7.80949000 7.78085000 7.77850000 7.81228000 7.83279736 0.02442418 4606 1517914800 2018.02.06 11:00 7.78085000 7.80451000 7.77984000 7.80702000 7.83010332 0.02621475 3580 1517916600 2018.02.06 11:30 7.80463000 7.81384000 7.80254000 7.82509000 7.82855443 0.02697400 3134 1517918400 2018.02.06 12:00 7.81394000 7.80956000 7.80912000 7.81864000 7.82674544 0.02800675 2218 1517920200 2018.02.06 12:30 7.80970000 7.80350000 7.79534000 7.81327000 7.82453159 0.02936844 3096 1517922000 2018.02.06 13:00 7.80343000 7.80408000 7.79765000 7.80795000 7.82258382 0.03053202 2164 1517923800 2018.02.06 13:30 7.80415000 7.83962000 7.80279000 7.83971000 7.82420631 0.02997145 3391 1517925600 2018.02.06 14:00 7.83969000 7.84639000 7.83815000 7.86031000 7.82631904 0.02894280 4443 1517927400 2018.02.06 14:30 7.84639000 7.85372000 7.84439000 7.85555000 7.82892866 0.02846894 3355 1517929200 2018.02.06 15:00 7.85372000 7.86494000 7.85315000 7.86976000 7.83235831 0.02854050 5802 1517931000 2018.02.06 15:30 7.86494000 7.85945000 7.85406000 7.87180000 7.83493847 0.02846391 5315 1517932800 2018.02.06 16:00 7.85945000 7.85734000 7.83850000 7.86205000 7.83707195 0.02847595 4441 1517934600 2018.02.06 16:30 7.85729000 7.84132000 7.82862000 7.86206000 7.83747653 0.02633235 6281 1517936400 2018.02.06 17:00 7.84105000 7.85303000 7.82850000 7.85528000 7.83895781 0.02568065 6303 1517938200 2018.02.06 17:30 7.85247000 7.83867000 7.83535000 7.86115000 7.83893040 0.02502929 6263 1517940000 2018.02.06 18:00 7.83867000 7.83599000 7.83150000 7.84815000 7.83865036 0.02380947 4390 1517941800 2018.02.06 18:30 7.83585000 7.82590000 7.82185000 7.83981000 7.83743604 0.02353723 3636 1517943600 2018.02.06 19:00 7.82582000 7.82235000 7.81426000 7.83423000 7.83599928 0.02336616 3123 1517945400 2018.02.06 19:30 7.82231000 7.81878000 7.80633000 7.82454000 7.83435934 0.02322906 2149 1517947200 2018.02.06 20:00 7.81861000 7.81410000 7.81331000 7.82299000 7.83242988 0.02266958 1547 1517949000 2018.02.06 20:30 7.81425000 7.82019000 7.81183000 7.82503000 7.83126418 0.01967867 1373 1517950800 2018.02.06 21:00 7.82019000 7.82843000 7.81967000 7.82896000 7.83099426 0.01877857 1195 1517952600 2018.02.06 21:30 7.82823000 7.81807000 7.81715000 7.83210000 7.82976338 0.01876602 1199 1517954400 2018.02.06 22:00 7.81826000 7.82460000 7.81139000 7.82460000 7.82927163 0.01835831 1640 1517956200 2018.02.06 22:30 7.82449000 7.82237000 7.81832000 7.82550000 7.82861433 0.01770486 1467 1517958000 2018.02.06 23:00 7.82238000 7.81532000 7.81223000 7.82357000 7.82734820 0.01760821 674 1517959800 2018.02.06 23:30 7.81532000 7.81451000 7.81235000 7.81827000 7.82612552 0.01810987 362 1517961600 2018.02.07 00:00 7.81325000 7.81627000 7.81325000 7.81838000 7.82518690 0.01801950 391 1517963400 2018.02.07 00:30 7.81719000 7.81178000 7.81044000 7.81719000 7.82391005 0.01753111 805 1517965200 2018.02.07 01:00 7.81228000 7.81235000 7.80935000 7.81445000 7.82280909 0.01546143 517 1517967000 2018.02.07 01:30 7.81225000 7.81175000 7.80965000 7.81225000 7.82175584 0.01356821 503 1517968800 2018.02.07 02:00 7.81187000 7.81362000 7.80995000 7.81448000 7.82098100 0.01125061 1267 1517970600 2018.02.07 02:30 7.81362000 7.80795000 7.80345000 7.81400000 7.81973995 0.01080363 885 1517972400 2018.02.07 03:00 7.80785000 7.81335000 7.80595000 7.81365000 7.81913139 0.00795015 433 1517974200 2018.02.07 03:30 7.81355000 7.80709000 7.80605000 7.81375000 7.81798459 0.00703471 730 1517976000 2018.02.07 04:00 7.80706000 7.81113000 7.80625000 7.81119000 7.81733177 0.00584026 691 1517977800 2018.02.07 04:30 7.81106000 7.80982000 7.80875000 7.81273000 7.81661636 0.00560573 1327 1517979600 2018.02.07 05:00 7.80963000 7.80583000 7.80542000 7.80982000 7.81558909 0.00574942 1197 1517981400 2018.02.07 05:30 7.80583000 7.80731000 7.80304000 7.80731000 7.81480061 0.00587793 1276 1517983200 2018.02.07 06:00 7.80706000 7.80315000 7.80201000 7.80829000 7.81369102 0.00634034 1038 1517985000 2018.02.07 06:30 7.80330000 7.80474000 7.80241000 7.80512000 7.81283855 0.00644941 666 1517986800 2018.02.07 07:00 7.80471000 7.80604000 7.80296000 7.80675000 7.81219107 0.00555820 501 1517988600 2018.02.07 07:30 7.80627000 7.80839000 7.80535000 7.81295000 7.81182906 0.00542433 878 1517990400 2018.02.07 08:00 7.80849000 7.81411000 7.80804000 7.81545000 7.81204629 0.00469083 1340 1517992200 2018.02.07 08:30 7.81437000 7.79695000 7.79695000 7.81483000 7.81060855 0.00479844 738 1517994000 2018.02.07 09:00 7.79695000 7.80944000 7.79412000 7.81040000 7.81049726 0.00465831 2076 1517995800 2018.02.07 09:30 7.80933000 7.81649000 7.80368000 7.82083000 7.81106800 0.00492887 2804 1517997600 2018.02.07 10:00 7.81649000 7.83027000 7.81355000 7.83973000 7.81289676 0.00695283 4055 1517999400 2018.02.07 10:30 7.83044000 7.82000000 7.81964000 7.83506000 7.81357326 0.00738360 3146 1518001200 2018.02.07 11:00 7.81999000 7.83050000 7.81708000 7.83398000 7.81518533 0.00885356 2796 1518003000 2018.02.07 11:30 7.83054000 7.83105000 7.82598000 7.83559000 7.81669625 0.01005961 3397 1518004800 2018.02.07 12:00 7.83105000 7.83000000 7.82533000 7.83213000 7.81796327 0.01095840 2086 1518006600 2018.02.07 12:30 7.82992000 7.84675000 7.82847000 7.84835000 7.82070487 0.01340190 2280 1518008400 2018.02.07 13:00 7.84678000 7.83248000 7.82568000 7.84745000 7.82182631 0.01398128 2065 1518010200 2018.02.07 13:30 7.83244000 7.83192000 7.82808000 7.83587000 7.82278761 0.01411748 2086 1518012000 2018.02.07 14:00 7.83202000 7.82762000 7.82621000 7.83877000 7.82324784 0.01407703 2056 1518013800 2018.02.07 14:30 7.82769000 7.82755000 7.82529000 7.83113000 7.82365757 0.01391753 2230 1518015600 2018.02.07 15:00 7.82739000 7.83123000 7.82395000 7.83382000 7.82437875 0.01363955 2829 1518017400 2018.02.07 15:30 7.83123000 7.83717000 7.82887000 7.83960000 7.82559697 0.01369073 2347 1518019200 2018.02.07 16:00 7.83707000 7.83162000 7.83056000 7.84367000 7.82617059 0.01292739 2956 1518021000 2018.02.07 16:30 7.83179000 7.81805000 7.81805000 7.83738000 7.82539720 0.01202117 4642 1518022800 2018.02.07 17:00 7.81805000 7.83694000 7.81456000 7.83973000 7.82649651 0.01155765 4776 1518024600 2018.02.07 17:30 7.83757000 7.85979000 7.83757000 7.87049000 7.82966732 0.01315870 4948 1518026400 2018.02.07 18:00 7.86001000 7.87135000 7.85688000 7.87335000 7.83363710 0.01594440 5339 1518028200 2018.02.07 18:30 7.87135000 7.87689000 7.87135000 7.88274000 7.83775642 0.01695283 3370 1518030000 2018.02.07 19:00 7.87716000 7.88204000 7.87253000 7.88932000 7.84197391 0.01889435 2765 1518031800 2018.02.07 19:30 7.88188000 7.89584000 7.87861000 7.90291000 7.84710401 0.02215864 2754 1518033600 2018.02.07 20:00 7.89594000 7.90445000 7.89315000 7.90467000 7.85256553 0.02610329 2404 1518035400 2018.02.07 20:30 7.90422000 7.89287000 7.88818000 7.90437000 7.85640406 0.02730388 1752 1518037200 2018.02.07 21:00 7.89306000 7.89024000 7.88121000 7.90335000 7.85962653 0.02833470 1385 1518039000 2018.02.07 21:30 7.89013000 7.89118000 7.88092000 7.89301000 7.86263162 0.02904892 1398 1518040800 2018.02.07 22:00 7.89132000 7.89293000 7.88555000 7.89811000 7.86551718 0.02942954 1501 1518042600 2018.02.07 22:30 7.89281000 7.90295000 7.89235000 7.90329000 7.86908221 0.03095285 1188 1518044400 2018.02.07 23:00 7.90281000 7.90577000 7.89608000 7.90893000 7.87257628 0.03156253 1424 1518046200 2018.02.07 23:30 7.90577000 7.90290000 7.90035000 7.92282000 7.87546426 0.03144358 1258 1518048000 2018.02.08 00:00 7.90179000 7.90858000 7.90095000 7.91143000 7.87861814 0.03089436 1155 1518049800 2018.02.08 00:30 7.90864000 7.91148000 7.90237000 7.91524000 7.88174784 0.02994405 1088 1518051600 2018.02.08 01:00 7.91174000 7.91103000 7.90847000 7.91862000 7.88453662 0.02868325 577 1518053400 2018.02.08 01:30 7.91091000 7.90136000 7.90121000 7.91091000 7.88613884 0.02697524 409 1518055200 2018.02.08 02:00 7.90136000 7.90034000 7.89864000 7.90404000 7.88749133 0.02421436 695 1518057000 2018.02.08 02:30 7.90049000 7.90057000 7.89755000 7.90710000 7.88873692 0.01855168 745 1518058800 2018.02.08 03:00 7.90063000 7.90068000 7.89858000 7.90819000 7.88987436 0.01427684 610 1518060600 2018.02.08 03:30 7.90068000 7.90403000 7.90068000 7.91079000 7.89122251 0.01225520 620 1518062400 2018.02.08 04:00 7.90401000 7.90714000 7.90346000 7.90748000 7.89273847 0.01101519 452 1518064200 2018.02.08 04:30 7.90714000 7.90885000 7.90035000 7.90885000 7.89427290 0.00997435 491 1518066000 2018.02.08 05:00 7.90879000 7.90976000 7.90478000 7.91133000 7.89574786 0.00910736 585 1518067800 2018.02.08 05:30 7.90976000 7.91580000 7.90423000 7.91580000 7.89765759 0.00885664 660 1518069600 2018.02.08 06:00 7.91580000 7.92599000 7.91335000 7.92676000 7.90035591 0.00938733 720 1518071400 2018.02.08 06:30 7.92602000 7.92596000 7.92122000 7.92779000 7.90279440 0.00985487 666 1518073200 2018.02.08 07:00 7.92609000 7.91248000 7.91166000 7.92652000 7.90371683 0.00932956 819 1518075000 2018.02.08 07:30 7.91199000 7.90955000 7.90955000 7.91649000 7.90427237 0.00874848 724 1518076800 2018.02.08 08:00 7.90941000 7.90934000 7.90416000 7.91024000 7.90475501 0.00820485 771 1518078600 2018.02.08 08:30 7.90944000 7.91598000 7.90887000 7.91662000 7.90582405 0.00804437 1226 1518080400 2018.02.08 09:00 7.91585000 7.89027000 7.88505000 7.91775000 7.90434271 0.00934024 2917 1518082200 2018.02.08 09:30 7.89024000 7.90390000 7.89008000 7.90811000 7.90430055 0.00935474 3494 1518084000 2018.02.08 10:00 7.90390000 7.91846000 7.90250000 7.91977000 7.90564907 0.00923923 3710 1518085800 2018.02.08 10:30 7.91855000 7.92173000 7.91094000 7.92398000 7.90718059 0.00930861 3389 1518087600 2018.02.08 11:00 7.92165000 7.93329000 7.92160000 7.93422000 7.90966720 0.01040705 2845 1518089400 2018.02.08 11:30 7.93316000 7.93360000 7.92715000 7.94032000 7.91194651 0.01123817 2913 1518091200 2018.02.08 12:00 7.93360000 7.92755000 7.92518000 7.93546000 7.91343256 0.01133988 2122 1518093000 2018.02.08 12:30 7.92755000 7.90454000 7.90123000 7.92802000 7.91258565 0.01121872 3215 1518094800 2018.02.08 13:00 7.90454000 7.90836000 7.90454000 7.91938000 7.91218321 0.01101047 2254 1518096600 2018.02.08 13:30 7.90830000 7.91367000 7.90059000 7.91421000 7.91232481 0.01083020 3177 1518098400 2018.02.08 14:00 7.91374000 7.90996000 7.89938000 7.91439000 7.91209959 0.01083802 4885 1518100200 2018.02.08 14:30 7.91012000 7.90573000 7.90485000 7.92556000 7.91149296 0.01107262 4153 1518102000 2018.02.08 15:00 7.90529000 7.88894000 7.88873000 7.91025000 7.90934506 0.01273637 5131 1518103800 2018.02.08 15:30 7.88888000 7.88056000 7.87918000 7.89612000 7.90660362 0.01495308 3775 1518105600 2018.02.08 16:00 7.88046000 7.86352000 7.86259000 7.88262000 7.90250042 0.01824949 3605 1518107400 2018.02.08 16:30 7.86353000 7.88743000 7.86331000 7.88743000 7.90106514 0.01821249 4207 1518109200 2018.02.08 17:00 7.88728000 7.91188000 7.88601000 7.91256000 7.90209513 0.01788973 5365 1518111000 2018.02.08 17:30 7.91183000 7.91480000 7.90153000 7.92728000 7.90330512 0.01773426 5501 1518112800 2018.02.08 18:00 7.91476000 7.94925000 7.90075000 7.94993000 7.90768082 0.01964795 7937 1518114600 2018.02.08 18:30 7.94925000 7.92812000 7.91488000 7.94925000 7.90962741 0.01997775 4726 1518116400 2018.02.08 19:00 7.92812000 7.92829000 7.92468000 7.94305000 7.91140480 0.01984076 3820 1518118200 2018.02.08 19:30 7.92829000 7.92545000 7.91912000 7.93462000 7.91274244 0.01997189 3852 1518120000 2018.02.08 20:00 7.92550000 7.91953000 7.91355000 7.93143000 7.91338887 0.01999689 3336 1518121800 2018.02.08 20:30 7.91946000 7.90511000 7.90259000 7.92639000 7.91260041 0.01995551 2756 1518123600 2018.02.08 21:00 7.90518000 7.91148000 7.90372000 7.91273000 7.91249370 0.01940434 1824 1518125400 2018.02.08 21:30 7.91141000 7.91511000 7.90996000 7.91803000 7.91274287 0.01886583 3475 1518127200 2018.02.08 22:00 7.91503000 7.92368000 7.91395000 7.92417000 7.91378450 0.01892657 10330 1518129000 2018.02.08 22:30 7.92368000 7.93456000 7.92245000 7.93565000 7.91576312 0.01973278 1958 1518130800 2018.02.08 23:00 7.93473000 7.92478000 7.92358000 7.93473000 7.91662187 0.01994365 877 1518132600 2018.02.08 23:30 7.92468000 7.92509000 7.91899000 7.92594000 7.91742836 0.02019738 381 1518134400 2018.02.09 00:00 7.91956000 7.91922000 7.90474000 7.92043000 7.91759899 0.02016936 178 1518136200 2018.02.09 00:30 7.91818000 7.92725000 7.91625000 7.92725000 7.91851814 0.02028559 330 1518138000 2018.02.09 01:00 7.92651000 7.91256000 7.91205000 7.92710000 7.91795070 0.01913900 659 1518139800 2018.02.09 01:30 7.91238000 7.91539000 7.91138000 7.91775000 7.91770682 0.01721577 512 1518141600 2018.02.09 02:00 7.91539000 7.91937000 7.91362000 7.92435000 7.91786522 0.01220800 790 1518143400 2018.02.09 02:30 7.91937000 7.92098000 7.91702000 7.92312000 7.91816186 0.01005387 643 1518145200 2018.02.09 03:00 7.92097000 7.92262000 7.91557000 7.92346000 7.91858645 0.00984429 677 1518147000 2018.02.09 03:30 7.92287000 7.92668000 7.91687000 7.92782000 7.91935726 0.00967889 698 1518148800 2018.02.09 04:00 7.92665000 7.93201000 7.92601000 7.93505000 7.92056229 0.00723999 869 1518150600 2018.02.09 04:30 7.93198000 7.92792000 7.92757000 7.93589000 7.92126302 0.00713786 701 1518152400 2018.02.09 05:00 7.92815000 7.92373000 7.92248000 7.92996000 7.92149797 0.00697632 580 1518154200 2018.02.09 05:30 7.92373000 7.92252000 7.91949000 7.92457000 7.92159531 0.00692484 543 1518156000 2018.02.09 06:00 7.92261000 7.92415000 7.92225000 7.92481000 7.92183861 0.00693322 337 1518157800 2018.02.09 06:30 7.92415000 7.92529000 7.92205000 7.92639000 7.92216731 0.00584823 312 1518159600 2018.02.09 07:00 7.92542000 7.92116000 7.92112000 7.92849000 7.92207138 0.00536187 451 1518161400 2018.02.09 07:30 7.92099000 7.92045000 7.91761000 7.92229000 7.92191696 0.00518787 422 1518163200 2018.02.09 08:00 7.92045000 7.91640000 7.91626000 7.92449000 7.92139154 0.00545953 948 1518165000 2018.02.09 08:30 7.91643000 7.89850000 7.89382000 7.92087000 7.91921139 0.00719072 883 1518166800 2018.02.09 09:00 7.89820000 7.96016000 7.89820000 7.97798000 7.92311126 0.01091278 3543 1518168600 2018.02.09 09:30 7.95985000 7.95767000 7.95155000 7.96014000 7.92640257 0.01337808 3756 1518170400 2018.02.09 10:00 7.95782000 7.97493000 7.95775000 7.97918000 7.93102423 0.01747785 3918 1518172200 2018.02.09 10:30 7.97493000 7.96290000 7.95648000 7.97736000 7.93406002 0.01937617 3025 1518174000 2018.02.09 11:00 7.96290000 7.97946000 7.96059000 7.98024000 7.93838382 0.02205849 2979 1518175800 2018.02.09 11:30 7.97946000 7.98682000 7.97189000 7.98997000 7.94299679 0.02487973 2803 1518177600 2018.02.09 12:00 7.98677000 8.02054000 7.98340000 8.02081000 7.95038186 0.03117945 2952 1518179400 2018.02.09 12:30 8.02076000 8.02440000 8.01929000 8.05728000 7.95743121 0.03617295 4914 1518181200 2018.02.09 13:00 8.02451000 8.01029000 8.00158000 8.02726000 7.96246538 0.03846703 2857 1518183000 2018.02.09 13:30 8.01054000 8.02882000 8.00870000 8.03515000 7.96878487 0.04193649 3660 1518184800 2018.02.09 14:00 8.02905000 8.02870000 8.01251000 8.03513000 7.97449107 0.04466438 3498 1518186600 2018.02.09 14:30 8.02863000 8.00102000 7.99996000 8.02975000 7.97701763 0.04448652 3303 1518188400 2018.02.09 15:00 8.00097000 7.98781000 7.98114000 8.00329000 7.97804548 0.04316611 3672 1518190200 2018.02.09 15:30 7.98775000 7.96432000 7.96262000 7.99333000 7.97673829 0.04121216 5188 1518192000 2018.02.09 16:00 7.96434000 7.98167000 7.96434000 7.98532000 7.97720798 0.03956668 3810 1518193800 2018.02.09 16:30 7.98159000 7.97008000 7.96879000 7.99611000 7.97652912 0.03782178 4124 1518195600 2018.02.09 17:00 7.96999000 7.98098000 7.96728000 7.98446000 7.97695301 0.03573928 3588 1518197400 2018.02.09 17:30 7.98098000 7.97486000 7.96363000 7.98621000 7.97675368 0.03345663 4301 1518199200 2018.02.09 18:00 7.97513000 7.97594000 7.96990000 7.98240000 7.97667619 0.03063170 4391 1518201000 2018.02.09 18:30 7.97577000 7.98761000 7.96844000 7.98761000 7.97771750 0.02482559 2843 1518202800 2018.02.09 19:00 7.98741000 7.99561000 7.98289000 8.00154000 7.97942155 0.02406027 2319 1518204600 2018.02.09 19:30 7.99551000 8.00765000 7.99373000 8.01238000 7.98210997 0.02309745 2334 1518206400 2018.02.09 20:00 8.00720000 8.02787000 8.00701000 8.02873000 7.98646807 0.02331115 3285 1518208200 2018.02.09 20:30 8.02801000 8.00516000 7.99884000 8.03244000 7.98824825 0.02233489 1981 1518210000 2018.02.09 21:00 8.00498000 7.98795000 7.97832000 8.00631000 7.98821985 0.02226008 2537 1518211800 2018.02.09 21:30 7.98795000 8.00752000 7.98671000 8.00801000 7.99005796 0.02190536 1801 1518213600 2018.02.09 22:00 8.00748000 8.00409000 8.00109000 8.00835000 7.99139434 0.02061099 1368 1518215400 2018.02.09 22:30 8.00426000 7.99342000 7.98833000 8.00710000 7.99158726 0.01920373 1539 1518217200 2018.02.09 23:00 7.99342000 7.95826000 7.95741000 7.99527000 7.98841324 0.02070836 3258 1518219000 2018.02.09 23:30 7.95818000 7.95893000 7.95561000 7.96749000 7.98560531 0.02018180 522 1518393600 2018.02.12 00:00 7.96509000 7.96882000 7.96452000 7.98054000 7.98400671 0.01831613 517 1518395400 2018.02.12 00:30 7.96735000 7.96998000 7.96266000 7.97569000 7.98267083 0.01834184 2562 1518397200 2018.02.12 01:00 7.96796000 7.97779000 7.96403000 7.98178000 7.98220599 0.01840125 2243 1518399000 2018.02.12 01:30 7.97779000 7.97606000 7.97298000 7.98303000 7.98162066 0.01813044 1233 1518400800 2018.02.12 02:00 7.97658000 7.97660000 7.97286000 7.97791000 7.98114250 0.01826694 551 1518402600 2018.02.12 02:30 7.97641000 7.97249000 7.97144000 7.97790000 7.98031845 0.01841107 523 1518404400 2018.02.12 03:00 7.97232000 7.95874000 7.95867000 7.97311000 7.97826336 0.01956225 558 1518406200 2018.02.12 03:30 7.95895000 7.96227000 7.95632000 7.96503000 7.97674019 0.02033679 412 1518408000 2018.02.12 04:00 7.96226000 7.96212000 7.95537000 7.96347000 7.97534779 0.02105858 373 1518409800 2018.02.12 04:30 7.96225000 7.95337000 7.95337000 7.96357000 7.97325466 0.02211614 402 1518411600 2018.02.12 05:00 7.95323000 7.95522000 7.95181000 7.95577000 7.97153708 0.02244604 314 1518413400 2018.02.12 05:30 7.95526000 7.94756000 7.94548000 7.95581000 7.96925355 0.02222438 358 1518415200 2018.02.12 06:00 7.94744000 7.94960000 7.94083000 7.95027000 7.96738178 0.01887698 382 1518417000 2018.02.12 06:30 7.94986000 7.94688000 7.94617000 7.95167000 7.96542923 0.01782207 221 1518418800 2018.02.12 07:00 7.94685000 7.94702000 7.94675000 7.95290000 7.96367597 0.01785988 389 1518420600 2018.02.12 07:30 7.94721000 7.94647000 7.94514000 7.94998000 7.96203731 0.01556735 353 1518422400 2018.02.12 08:00 7.94621000 7.94333000 7.93946000 7.94766000 7.96025566 0.01310631 990 1518424200 2018.02.12 08:30 7.94334000 7.94596000 7.94183000 7.95189000 7.95889417 0.01118437 977 1518426000 2018.02.12 09:00 7.94600000 7.93738000 7.92934000 7.94709000 7.95684520 0.01216751 2061 1518427800 2018.02.12 09:30 7.93738000 7.94828000 7.93609000 7.94882000 7.95602946 0.01236534 3122 1518429600 2018.02.12 10:00 7.94839000 7.95350000 7.94765000 7.96136000 7.95578856 0.01205576 3197 1518431400 2018.02.12 10:30 7.95350000 7.94657000 7.94230000 7.96160000 7.95491060 0.01181269 3726 1518433200 2018.02.12 11:00 7.94657000 7.94832000 7.93745000 7.95117000 7.95428293 0.01070734 3578 1518435000 2018.02.12 11:30 7.94832000 7.95601000 7.94669000 7.95670000 7.95444741 0.00956929 2415 1518436800 2018.02.12 12:00 7.95609000 7.96254000 7.95231000 7.96420000 7.95521813 0.00862530 2176 1518438600 2018.02.12 12:30 7.96233000 7.95265000 7.94911000 7.96233000 7.95497355 0.00760913 2462 1518440400 2018.02.12 13:00 7.95265000 7.95228000 7.94512000 7.95410000 7.95471702 0.00745057 1388 1518442200 2018.02.12 13:30 7.95213000 7.95215000 7.94808000 7.95810000 7.95447254 0.00713566 1690 1518444000 2018.02.12 14:00 7.95198000 7.95497000 7.95194000 7.95963000 7.95451992 0.00695928 1792 1518445800 2018.02.12 14:30 7.95509000 7.95226000 7.95050000 7.95939000 7.95430469 0.00683366 1604 1518447600 2018.02.12 15:00 7.95216000 7.95890000 7.94579000 7.95948000 7.95474234 0.00718033 2237 1518449400 2018.02.12 15:30 7.95872000 7.95895000 7.95727000 7.96559000 7.95514307 0.00729813 2236 1518451200 2018.02.12 16:00 7.95889000 7.95973000 7.95444000 7.96362000 7.95557992 0.00751051 2562 1518453000 2018.02.12 16:30 7.95962000 7.94994000 7.94153000 7.96020000 7.95504278 0.00706891 4204 1518454800 2018.02.12 17:00 7.95005000 7.95983000 7.94408000 7.96384000 7.95549871 0.00713292 3574 1518456600 2018.02.12 17:30 7.96004000 7.93195000 7.92956000 7.96004000 7.95325597 0.00778552 4322 1518458400 2018.02.12 18:00 7.93212000 7.92601000 7.92325000 7.93500000 7.95066112 0.00920671 4940 1518460200 2018.02.12 18:30 7.92601000 7.92516000 7.92361000 7.92995000 7.94823244 0.01076086 2632 1518462000 2018.02.12 19:00 7.92510000 7.92170000 7.91657000 7.92941000 7.94570554 0.01238034 1875 1518463800 2018.02.12 19:30 7.92190000 7.92373000 7.91812000 7.92522000 7.94361263 0.01372526 1343 1518465600 2018.02.12 20:00 7.92384000 7.91744000 7.91725000 7.92412000 7.94112000 0.01528525 1074 1518467400 2018.02.12 20:30 7.91746000 7.91763000 7.91655000 7.92095000 7.93888286 0.01667677 883 1518469200 2018.02.12 21:00 7.91763000 7.92252000 7.91683000 7.92291000 7.93732449 0.01737068 470 1518471000 2018.02.12 21:30 7.92267000 7.92217000 7.91881000 7.92352000 7.93588121 0.01757330 586 1518472800 2018.02.12 22:00 7.92206000 7.91319000 7.90999000 7.92270000 7.93372014 0.01776803 705 1518474600 2018.02.12 22:30 7.91308000 7.91420000 7.91298000 7.91990000 7.93186108 0.01820729 1075 1518476400 2018.02.12 23:00 7.91432000 7.91388000 7.91151000 7.91720000 7.93014859 0.01843573 498 1518478200 2018.02.12 23:30 7.91401000 7.91329000 7.91215000 7.91805000 7.92854301 0.01847182 381 1518480000 2018.02.13 00:00 7.91055000 7.91446000 7.90725000 7.91605000 7.92720177 0.01800514 239 1518481800 2018.02.13 00:30 7.91462000 7.91494000 7.91380000 7.91591000 7.92603399 0.01748788 179 1518483600 2018.02.13 01:00 7.91494000 7.91081000 7.90961000 7.91497000 7.92458408 0.01634262 472 1518485400 2018.02.13 01:30 7.91099000 7.90935000 7.90461000 7.91304000 7.92313322 0.01484333 484 1518487200 2018.02.13 02:00 7.90931000 7.91394000 7.90917000 7.91432000 7.92225767 0.01249112 330 1518489000 2018.02.13 02:30 7.91394000 7.91123000 7.90962000 7.91766000 7.92120742 0.01094915 499 1518490800 2018.02.13 03:00 7.91148000 7.91143000 7.90925000 7.91361000 7.92027624 0.00662954 337 1518492600 2018.02.13 03:30 7.91163000 7.90927000 7.90540000 7.91284000 7.91922802 0.00599945 303 1518494400 2018.02.13 04:00 7.90931000 7.91034000 7.90620000 7.91157000 7.91838154 0.00566623 281 1518496200 2018.02.13 04:30 7.91035000 7.91110000 7.90901000 7.91497000 7.91768806 0.00529304 424 1518498000 2018.02.13 05:00 7.91077000 7.91042000 7.90415000 7.91145000 7.91699587 0.00505923 340 1518499800 2018.02.13 05:30 7.91057000 7.90999000 7.90672000 7.91169000 7.91632864 0.00465504 578 1518501600 2018.02.13 06:00 7.90993000 7.90469000 7.90174000 7.91044000 7.91522020 0.00470133 472 1518503400 2018.02.13 06:30 7.90485000 7.90275000 7.90159000 7.90775000 7.91403256 0.00488063 409 1518505200 2018.02.13 07:00 7.90276000 7.90561000 7.89899000 7.90609000 7.91323041 0.00448445 688 1518507000 2018.02.13 07:30 7.90553000 7.90275000 7.90025000 7.90556000 7.91223228 0.00411297 597 1518508800 2018.02.13 08:00 7.90275000 7.89219000 7.89219000 7.90275000 7.91032349 0.00543385 774 1518510600 2018.02.13 08:30 7.89189000 7.90116000 7.89125000 7.90293000 7.90945078 0.00555580 955 1518512400 2018.02.13 09:00 7.90145000 7.89813000 7.89288000 7.90248000 7.90837261 0.00583920 1586 1518514200 2018.02.13 09:30 7.89805000 7.88882000 7.87829000 7.89829000 7.90651045 0.00700894 3959 1518516000 2018.02.13 10:00 7.88865000 7.88507000 7.88449000 7.89732000 7.90446851 0.00823201 4233 1518517800 2018.02.13 10:30 7.88493000 7.88779000 7.87594000 7.89117000 7.90288008 0.00875927 3093 1518519600 2018.02.13 11:00 7.88787000 7.88585000 7.88182000 7.89260000 7.90125817 0.00947546 3173 1518521400 2018.02.13 11:30 7.88580000 7.89542000 7.88441000 7.90167000 7.90070215 0.00944642 3384 1518523200 2018.02.13 12:00 7.89534000 7.88222000 7.88148000 7.89637000 7.89894194 0.00996370 2799 1518525000 2018.02.13 12:30 7.88222000 7.88214000 7.87721000 7.88837000 7.89734176 0.01039853 4179 1518526800 2018.02.13 13:00 7.88201000 7.88531000 7.87871000 7.88887000 7.89619588 0.01035550 2504 1518528600 2018.02.13 13:30 7.88548000 7.90013000 7.88463000 7.90128000 7.89657056 0.00994640 2136 1518530400 2018.02.13 14:00 7.90014000 7.89108000 7.88925000 7.90072000 7.89604765 0.00952744 1847 1518532200 2018.02.13 14:30 7.89102000 7.89204000 7.88675000 7.89325000 7.89566597 0.00892907 2330 1518534000 2018.02.13 15:00 7.89204000 7.90071000 7.89117000 7.90251000 7.89614635 0.00844289 3469 1518535800 2018.02.13 15:30 7.90073000 7.89986000 7.89223000 7.90258000 7.89650003 0.00799383 3005 1518537600 2018.02.13 16:00 7.89985000 7.89963000 7.89703000 7.90516000 7.89679812 0.00791560 2677 1518539400 2018.02.13 16:30 7.89978000 7.89325000 7.89215000 7.90950000 7.89646021 0.00770531 5320 1518541200 2018.02.13 17:00 7.89314000 7.88496000 7.88093000 7.89503000 7.89536495 0.00735935 3896 1518543000 2018.02.13 17:30 7.88495000 7.89270000 7.88330000 7.89381000 7.89511114 0.00707852 4914 1518544800 2018.02.13 18:00 7.89275000 7.88819000 7.88545000 7.89747000 7.89445199 0.00693122 4551 1518546600 2018.02.13 18:30 7.88809000 7.88145000 7.88065000 7.88879000 7.89321370 0.00682486 1604 1518548400 2018.02.13 19:00 7.88145000 7.88181000 7.87680000 7.88368000 7.89212764 0.00677501 1215 1518550200 2018.02.13 19:30 7.88176000 7.88641000 7.88172000 7.88737000 7.89158310 0.00668962 876 1518552000 2018.02.13 20:00 7.88629000 7.88424000 7.88184000 7.88650000 7.89088376 0.00657757 912 1518553800 2018.02.13 20:30 7.88398000 7.88426000 7.87662000 7.88881000 7.89025292 0.00661335 918 1518555600 2018.02.13 21:00 7.88401000 7.88117000 7.87946000 7.88401000 7.88938788 0.00678797 758 1518557400 2018.02.13 21:30 7.88117000 7.87213000 7.87112000 7.88516000 7.88774427 0.00760885 729 1518559200 2018.02.13 22:00 7.87216000 7.86948000 7.86435000 7.87246000 7.88600482 0.00868269 937 1518561000 2018.02.13 22:30 7.86941000 7.87281000 7.86853000 7.87281000 7.88474817 0.00936116 596 1518562800 2018.02.13 23:00 7.87284000 7.86885000 7.86756000 7.87728000 7.88323406 0.01034977 567 1518564600 2018.02.13 23:30 7.86885000 7.86992000 7.86301000 7.87298000 7.88196605 0.01035149 603 1518566400 2018.02.14 00:00 7.87057000 7.86822000 7.86713000 7.87586000 7.88065691 0.01088355 227 1518568200 2018.02.14 00:30 7.86899000 7.87126000 7.86725000 7.87761000 7.87976196 0.01098203 501 1518570000 2018.02.14 01:00 7.87126000 7.86949000 7.85866000 7.87620000 7.87878368 0.01035991 1717 1518571800 2018.02.14 01:30 7.86952000 7.87205000 7.86841000 7.87554000 7.87814238 0.00942659 285 1518573600 2018.02.14 02:00 7.87205000 7.87028000 7.86966000 7.87220000 7.87739358 0.00833261 426 1518575400 2018.02.14 02:30 7.87033000 7.87274000 7.86691000 7.87296000 7.87695038 0.00760912 443 1518577200 2018.02.14 03:00 7.87257000 7.87154000 7.86655000 7.87394000 7.87643511 0.00747693 415 1518579000 2018.02.14 03:30 7.87155000 7.87036000 7.86756000 7.87216000 7.87585653 0.00660166 353 1518580800 2018.02.14 04:00 7.87041000 7.86349000 7.86232000 7.87069000 7.87467876 0.00639278 450 1518582600 2018.02.14 04:30 7.86328000 7.85295000 7.85295000 7.86415000 7.87260936 0.00762647 718 1518584400 2018.02.14 05:00 7.85300000 7.84751000 7.84676000 7.85445000 7.87021894 0.00912407 707 1518586200 2018.02.14 05:30 7.84733000 7.83985000 7.83825000 7.84803000 7.86732666 0.01074377 612 1518588000 2018.02.14 06:00 7.83985000 7.84381000 7.83845000 7.84443000 7.86508698 0.01142701 614 1518589800 2018.02.14 06:30 7.84381000 7.84747000 7.83877000 7.84914000 7.86340917 0.01137815 923 1518591600 2018.02.14 07:00 7.84726000 7.84881000 7.84461000 7.84962000 7.86201877 0.01120544 813 1518593400 2018.02.14 07:30 7.84881000 7.84582000 7.84069000 7.84925000 7.86047603 0.01163549 570 1518595200 2018.02.14 08:00 7.84600000 7.84665000 7.84388000 7.84761000 7.85915927 0.01196649 416 1518597000 2018.02.14 08:30 7.84682000 7.85380000 7.84202000 7.85380000 7.85864886 0.01166931 656 1518598800 2018.02.14 09:00 7.85380000 7.85074000 7.84609000 7.85380000 7.85789564 0.01161677 1812 1518600600 2018.02.14 09:30 7.85083000 7.85037000 7.84954000 7.85962000 7.85717891 0.01144619 4237 1518602400 2018.02.14 10:00 7.85050000 7.84686000 7.84360000 7.85495000 7.85619616 0.01142148 4644 1518604200 2018.02.14 10:30 7.84649000 7.85699000 7.84297000 7.85917000 7.85627176 0.01091601 3457 1518606000 2018.02.14 11:00 7.85688000 7.85988000 7.85385000 7.86592000 7.85661540 0.01056669 4038 1518607800 2018.02.14 11:30 7.85996000 7.86935000 7.85929000 7.87172000 7.85782822 0.01058854 2465 1518609600 2018.02.14 12:00 7.86944000 7.87127000 7.86594000 7.87556000 7.85910839 0.01099843 3048 1518611400 2018.02.14 12:30 7.87127000 7.87091000 7.86942000 7.87773000 7.86023235 0.01132208 2701 1518613200 2018.02.14 13:00 7.87091000 7.87497000 7.87091000 7.87783000 7.86163594 0.01215112 2253 1518615000 2018.02.14 13:30 7.87490000 7.87157000 7.86843000 7.87557000 7.86258204 0.01268833 1527 1518616800 2018.02.14 14:00 7.87156000 7.87301000 7.86722000 7.87467000 7.86357518 0.01342358 1542 1518618600 2018.02.14 14:30 7.87291000 7.86983000 7.86563000 7.87369000 7.86417088 0.01359132 1890 1518620400 2018.02.14 15:00 7.86983000 7.86404000 7.86319000 7.87358000 7.86415841 0.01306472 3350 1518622200 2018.02.14 15:30 7.86194000 7.91842000 7.86194000 7.95267000 7.86932618 0.01844392 14880 1518624000 2018.02.14 16:00 7.91853000 7.92250000 7.90223000 7.93363000 7.87439036 0.02262178 7825 1518625800 2018.02.14 16:30 7.92250000 7.91064000 7.90269000 7.92347000 7.87784270 0.02432245 5683 1518627600 2018.02.14 17:00 7.91071000 7.87135000 7.85850000 7.91071000 7.87722435 0.02328441 7536 1518629400 2018.02.14 17:30 7.87140000 7.83788000 7.83545000 7.87166000 7.87347727 0.02295191 7223 1518631200 2018.02.14 18:00 7.83788000 7.83787000 7.82725000 7.85090000 7.87008610 0.02315374 6935 1518633000 2018.02.14 18:30 7.83780000 7.84475000 7.83242000 7.84921000 7.86767314 0.02353444 3886 1518634800 2018.02.14 19:00 7.84475000 7.84054000 7.83545000 7.84952000 7.86508903 0.02419681 2429 1518636600 2018.02.14 19:30 7.84072000 7.82943000 7.82875000 7.84315000 7.86169293 0.02575741 1753 1518638400 2018.02.14 20:00 7.82943000 7.81394000 7.80815000 7.83039000 7.85714503 0.02865975 2218 1518640200 2018.02.14 20:30 7.81403000 7.81929000 7.81306000 7.82005000 7.85353979 0.03086049 1506 1518642000 2018.02.14 21:00 7.81937000 7.81139000 7.80985000 7.82083000 7.84952553 0.03341232 1368 1518643800 2018.02.14 21:30 7.81149000 7.80543000 7.80269000 7.81421000 7.84532595 0.03581006 1615 1518645600 2018.02.14 22:00 7.80534000 7.79099000 7.79085000 7.80710000 7.84015110 0.03888743 1706 1518647400 2018.02.14 22:30 7.79085000 7.78428000 7.78412000 7.79894000 7.83483004 0.04183227 1526 1518649200 2018.02.14 23:00 7.78461000 7.79293000 7.78375000 7.79306000 7.83083956 0.04310767 781 1518651000 2018.02.14 23:30 7.79280000 7.79372000 7.79170000 7.79489000 7.82730437 0.04396448 584 1518652800 2018.02.15 00:00 7.79325000 7.79064000 7.78700000 7.79596000 7.82381252 0.04448580 483 1518654600 2018.02.15 00:30 7.79072000 7.79260000 7.78664000 7.79589000 7.82083990 0.04459854 484 1518656400 2018.02.15 01:00 7.79292000 7.79149000 7.79021000 7.79559000 7.81804467 0.04469712 404 1518658200 2018.02.15 01:30 7.79152000 7.78234000 7.78096000 7.79207000 7.81464423 0.04005543 394 1518660000 2018.02.15 02:00 7.78236000 7.78914000 7.78150000 7.79221000 7.81221525 0.03271678 620 1518661800 2018.02.15 02:30 7.78916000 7.79245000 7.78757000 7.79479000 7.81033285 0.02455803 676 1518663600 2018.02.15 03:00 7.79245000 7.78307000 7.78044000 7.79308000 7.80773639 0.02096257 799 1518665400 2018.02.15 03:30 7.78307000 7.78425000 7.77875000 7.78601000 7.80549959 0.02019283 868 1518667200 2018.02.15 04:00 7.78425000 7.78600000 7.78332000 7.78765000 7.80364248 0.01899629 553 1518669000 2018.02.15 04:30 7.78591000 7.78265000 7.77685000 7.78671000 7.80164320 0.01670783 1202 1518670800 2018.02.15 05:00 7.78265000 7.78423000 7.78135000 7.78715000 7.79998480 0.01412175 721 1518672600 2018.02.15 05:30 7.78413000 7.77926000 7.77796000 7.78509000 7.79801101 0.01232539 564 1518674400 2018.02.15 06:00 7.77915000 7.77298000 7.77298000 7.78074000 7.79562710 0.01184149 456 1518676200 2018.02.15 06:30 7.77298000 7.77407000 7.77116000 7.77573000 7.79357405 0.01044795 625 1518678000 2018.02.15 07:00 7.77426000 7.77243000 7.76989000 7.77555000 7.79156033 0.00949687 505 1518679800 2018.02.15 07:30 7.77243000 7.76708000 7.76600000 7.77340000 7.78922887 0.00906961 639 1518681600 2018.02.15 08:00 7.76703000 7.77015000 7.76528000 7.77050000 7.78741183 0.00905621 1098 1518683400 2018.02.15 08:30 7.77015000 7.76917000 7.76299000 7.77210000 7.78567452 0.00917754 876 1518685200 2018.02.15 09:00 7.76921000 7.76336000 7.75946000 7.77011000 7.78354932 0.00955873 3203 1518687000 2018.02.15 09:30 7.76330000 7.76056000 7.75438000 7.76735000 7.78135986 0.00996140 5437 1518688800 2018.02.15 10:00 7.76081000 7.75764000 7.75694000 7.76892000 7.77910083 0.01057499 5759 1518690600 2018.02.15 10:30 7.75764000 7.77816000 7.75610000 7.78415000 7.77901123 0.01011925 4467 1518692400 2018.02.15 11:00 7.77816000 7.79213000 7.77675000 7.79330000 7.78026063 0.01047211 2668 1518694200 2018.02.15 11:30 7.79204000 7.78882000 7.77759000 7.79222000 7.78107581 0.01088453 2394 1518696000 2018.02.15 12:00 7.78894000 7.79470000 7.78753000 7.79771000 7.78237335 0.01162134 1904 1518697800 2018.02.15 12:30 7.79480000 7.79048000 7.78926000 7.79665000 7.78314541 0.01188670 2147 1518699600 2018.02.15 13:00 7.79054000 7.79125000 7.78657000 7.79459000 7.78391728 0.01237599 1806 1518701400 2018.02.15 13:30 7.79125000 7.80273000 7.78971000 7.80709000 7.78570897 0.01385898 3280 1518703200 2018.02.15 14:00 7.80270000 7.80159000 7.79650000 7.80714000 7.78722145 0.01500755 3004 1518705000 2018.02.15 14:30 7.80156000 7.79925000 7.79329000 7.80329000 7.78836702 0.01575194 2349 1518706800 2018.02.15 15:00 7.79918000 7.80825000 7.79029000 7.81000000 7.79026064 0.01720054 3499 1518708600 2018.02.15 15:30 7.80836000 7.81177000 7.80422000 7.81778000 7.79230915 0.01858865 4847 1518710400 2018.02.15 16:00 7.81177000 7.80503000 7.80165000 7.81610000 7.79352066 0.01882268 2707 1518712200 2018.02.15 16:30 7.80500000 7.79014000 7.79010000 7.81426000 7.79319869 0.01819446 4322 1518714000 2018.02.15 17:00 7.79017000 7.79065000 7.78725000 7.81082000 7.79295596 0.01751210 5693 1518715800 2018.02.15 17:30 7.79065000 7.80790000 7.78949000 7.80955000 7.79437920 0.01727832 5362 1518717600 2018.02.15 18:00 7.80769000 7.79433000 7.79326000 7.81559000 7.79437452 0.01640566 5307 1518719400 2018.02.15 18:30 7.79433000 7.79335000 7.78724000 7.79787000 7.79427694 0.01538851 2326 1518721200 2018.02.15 19:00 7.79325000 7.80733000 7.78141000 7.80777000 7.79552009 0.01419505 2950 1518723000 2018.02.15 19:30 7.80737000 7.78947000 7.78865000 7.80853000 7.79494389 0.01190218 2258 1518724800 2018.02.15 20:00 7.78917000 7.77929000 7.77580000 7.79057000 7.79345305 0.00944473 1513 1518726600 2018.02.15 20:30 7.77922000 7.77640000 7.77516000 7.78227000 7.79182895 0.01010570 1387 1518728400 2018.02.15 21:00 7.77650000 7.77308000 7.77093000 7.77791000 7.79004333 0.01155256 1355 1518730200 2018.02.15 21:30 7.77308000 7.76107000 7.76048000 7.77415000 7.78728397 0.01419559 1093 1518732000 2018.02.15 22:00 7.76101000 7.75934000 7.75869000 7.76415000 7.78462264 0.01637223 1085 1518733800 2018.02.15 22:30 7.75922000 7.76478000 7.75865000 7.76605000 7.78273286 0.01764197 680 1518735600 2018.02.15 23:00 7.76479000 7.76855000 7.76479000 7.76986000 7.78138211 0.01835771 535 1518737400 2018.02.15 23:30 7.76865000 7.76192000 7.76042000 7.76885000 7.77952858 0.01892263 512 1518739200 2018.02.16 00:00 7.76100000 7.76598000 7.76031000 7.76609000 7.77823824 0.01896604 290 1518741000 2018.02.16 00:30 7.76594000 7.76421000 7.76290000 7.76749000 7.77690222 0.01907091 1029 1518742800 2018.02.16 01:00 7.76513000 7.76792000 7.76423000 7.77205000 7.77604677 0.01809454 1440 1518744600 2018.02.16 01:30 7.76788000 7.76562000 7.76289000 7.76796000 7.77505374 0.01662900 297 1518746400 2018.02.16 02:00 7.76560000 7.76516000 7.76259000 7.76887000 7.77411148 0.01554530 425 1518748200 2018.02.16 02:30 7.76515000 7.76439000 7.76284000 7.76533000 7.77318562 0.01542591 328 1518750000 2018.02.16 03:00 7.76439000 7.76271000 7.76218000 7.76478000 7.77218795 0.01523459 286 1518751800 2018.02.16 03:30 7.76272000 7.75954000 7.75905000 7.76455000 7.77098338 0.01333630 384 1518753600 2018.02.16 04:00 7.75941000 7.74958000 7.74875000 7.76338000 7.76894496 0.01317542 729 1518755400 2018.02.16 04:30 7.74944000 7.74918000 7.74146000 7.75484000 7.76706259 0.01274702 846 1518757200 2018.02.16 05:00 7.74918000 7.75501000 7.74848000 7.75603000 7.76591472 0.00925345 473 1518759000 2018.02.16 05:30 7.75511000 7.74766000 7.74663000 7.75635000 7.76417618 0.00822648 419 1518760800 2018.02.16 06:00 7.74783000 7.74370000 7.74026000 7.75076000 7.76222606 0.00835245 1144 1518762600 2018.02.16 06:30 7.74389000 7.74175000 7.73745000 7.74956000 7.76027596 0.00860679 885 1518764400 2018.02.16 07:00 7.74175000 7.74125000 7.73795000 7.74401000 7.75846397 0.00888207 619 1518766200 2018.02.16 07:30 7.74125000 7.74087000 7.73945000 7.74465000 7.75678835 0.00958035 443 1518768000 2018.02.16 08:00 7.74155000 7.74222000 7.74145000 7.74515000 7.75540089 0.01010368 848 1518769800 2018.02.16 08:30 7.74222000 7.74263000 7.74005000 7.74792000 7.75418461 0.01031148 676 1518771600 2018.02.16 09:00 7.74277000 7.73712000 7.73565000 7.74493000 7.75255941 0.01052272 1523 1518773400 2018.02.16 09:30 7.73698000 7.73986000 7.73381000 7.74416000 7.75134994 0.01073728 2618 1518775200 2018.02.16 10:00 7.73986000 7.73002000 7.72772000 7.74069000 7.74931852 0.01131770 3014 1518777000 2018.02.16 10:30 7.73004000 7.72285000 7.72013000 7.73380000 7.74679771 0.01241038 2753 1518778800 2018.02.16 11:00 7.72296000 7.72130000 7.71715000 7.72692000 7.74436936 0.01291615 2105 1518780600 2018.02.16 11:30 7.72136000 7.72376000 7.71676000 7.72407000 7.74240656 0.01296138 2466 1518782400 2018.02.16 12:00 7.72368000 7.73816000 7.72081000 7.73925000 7.74200213 0.01197481 2435 1518784200 2018.02.16 12:30 7.73817000 7.76395000 7.73718000 7.76509000 7.74409240 0.01200235 2694 1518786000 2018.02.16 13:00 7.76391000 7.76605000 7.76136000 7.77221000 7.74618360 0.01266944 2318 1518787800 2018.02.16 13:30 7.76605000 7.76319000 7.75846000 7.76756000 7.74780326 0.01337812 1628 1518789600 2018.02.16 14:00 7.76330000 7.77253000 7.76232000 7.77650000 7.75015818 0.01523564 2458 1518791400 2018.02.16 14:30 7.77246000 7.76245000 7.75905000 7.77261000 7.75132883 0.01592194 2258 1518793200 2018.02.16 15:00 7.76234000 7.76524000 7.75967000 7.76936000 7.75265371 0.01673806 3216 1518795000 2018.02.16 15:30 7.76524000 7.77356000 7.76135000 7.77567000 7.75464478 0.01813144 4094 1518796800 2018.02.16 16:00 7.77356000 7.78727000 7.77334000 7.79177000 7.75775195 0.02054133 5326 1518798600 2018.02.16 16:30 7.78719000 7.77244000 7.77037000 7.78762000 7.75915081 0.02103889 4332 1518800400 2018.02.16 17:00 7.77262000 7.76272000 7.75984000 7.78233000 7.75949073 0.02079972 3650 1518802200 2018.02.16 17:30 7.76259000 7.75676000 7.75365000 7.76354000 7.75923066 0.02029636 4057 1518804000 2018.02.16 18:00 7.75704000 7.75517000 7.73932000 7.75763000 7.75884393 0.01983718 4726 1518805800 2018.02.16 18:30 7.75484000 7.75774000 7.75345000 7.76394000 7.75873880 0.01947666 2262 1518807600 2018.02.16 19:00 7.75778000 7.75858000 7.75691000 7.76410000 7.75872367 0.01886399 1240 1518809400 2018.02.16 19:30 7.75863000 7.76314000 7.75250000 7.76318000 7.75914427 0.01848331 1235 1518811200 2018.02.16 20:00 7.76326000 7.76507000 7.76166000 7.77116000 7.75970863 0.01740813 1316 1518813000 2018.02.16 20:30 7.76506000 7.78636000 7.76263000 7.78636000 7.76224686 0.01648254 1333 1518814800 2018.02.16 21:00 7.78636000 7.78613000 7.78021000 7.79387000 7.76452144 0.01461161 1969 1518816600 2018.02.16 21:30 7.78612000 7.78169000 7.78066000 7.78637000 7.76615654 0.01183321 1135 1518818400 2018.02.16 22:00 7.78180000 7.77964000 7.77849000 7.78573000 7.76744068 0.01021332 804 1518820200 2018.02.16 22:30 7.77975000 7.78004000 7.77839000 7.78344000 7.76864062 0.01036558 575 1518822000 2018.02.16 23:00 7.78056000 7.77811000 7.77549000 7.78056000 7.76954246 0.01045220 394 1518823800 2018.02.16 23:30 7.77804000 7.77478000 7.77444000 7.77875000 7.77004127 0.01036465 281 1518998400 2018.02.19 00:00 7.78239000 7.77608000 7.77316000 7.78561000 7.77061639 0.01039215 211 1519000200 2018.02.19 00:30 7.77608000 7.76814000 7.76530000 7.77652000 7.77038054 0.01026692 276 1519002000 2018.02.19 01:00 7.76915000 7.77030000 7.76631000 7.77084000 7.77037287 0.01020338 558 1519003800 2018.02.19 01:30 7.77028000 7.77135000 7.76700000 7.77307000 7.77046593 0.01017023 313 1519005600 2018.02.19 02:00 7.77143000 7.76602000 7.76512000 7.77323000 7.77004251 0.00951432 562 1519007400 2018.02.19 02:30 7.76595000 7.75900000 7.75225000 7.76722000 7.76899084 0.00984956 624 1519009200 2018.02.19 03:00 7.75900000 7.76482000 7.75493000 7.76697000 7.76859362 0.00984043 585 1519011000 2018.02.19 03:30 7.76490000 7.75793000 7.75563000 7.76770000 7.76757804 0.00997071 451 1519012800 2018.02.19 04:00 7.75823000 7.76395000 7.75810000 7.76482000 7.76723251 0.00971982 381 1519014600 2018.02.19 04:30 7.76411000 7.76518000 7.75897000 7.76518000 7.76703703 0.00957179 422 1519016400 2018.02.19 05:00 7.76538000 7.76516000 7.76362000 7.76681000 7.76685827 0.00947205 422 1519018200 2018.02.19 05:30 7.76516000 7.76828000 7.76414000 7.77012000 7.76699367 0.00937643 395 1519020000 2018.02.19 06:00 7.76844000 7.76982000 7.76628000 7.77050000 7.76726285 0.00925762 408 1519021800 2018.02.19 06:30 7.76982000 7.77032000 7.76795000 7.77245000 7.76755400 0.00812030 585 1519023600 2018.02.19 07:00 7.77043000 7.77102000 7.76831000 7.77342000 7.76788410 0.00690846 673 1519025400 2018.02.19 07:30 7.77121000 7.77504000 7.77121000 7.77765000 7.76856561 0.00621929 1081 1519027200 2018.02.19 08:00 7.77504000 7.77638000 7.77187000 7.77755000 7.76930984 0.00588522 1186 1519029000 2018.02.19 08:30 7.77651000 7.77093000 7.77051000 7.77715000 7.76946414 0.00539346 966 1519030800 2018.02.19 09:00 7.77093000 7.77398000 7.76372000 7.77989000 7.76989422 0.00519818 2331 1519032600 2018.02.19 09:30 7.77414000 7.76719000 7.76694000 7.77655000 7.76963668 0.00505611 2207 1519034400 2018.02.19 10:00 7.76720000 7.78203000 7.76293000 7.78417000 7.77081699 0.00586833 2344 1519036200 2018.02.19 10:30 7.78203000 7.78879000 7.77576000 7.78993000 7.77252871 0.00750912 2024 1519038000 2018.02.19 11:00 7.78892000 7.79183000 7.78572000 7.79352000 7.77436693 0.00916215 1790 1519039800 2018.02.19 11:30 7.79183000 7.78906000 7.78403000 7.79183000 7.77576627 0.01016485 2015 1519041600 2018.02.19 12:00 7.78907000 7.78339000 7.78255000 7.79078000 7.77649234 0.01031762 2233 1519043400 2018.02.19 12:30 7.78341000 7.77625000 7.77552000 7.78598000 7.77646926 0.00954058 1506 1519045200 2018.02.19 13:00 7.77620000 7.78125000 7.77400000 7.78765000 7.77692457 0.00935317 1444 1519047000 2018.02.19 13:30 7.78125000 7.78123000 7.77867000 7.78525000 7.77733461 0.00846529 1118 1519048800 2018.02.19 14:00 7.78113000 7.78228000 7.77587000 7.78401000 7.77780560 0.00805992 1259 1519050600 2018.02.19 14:30 7.78240000 7.78117000 7.78015000 7.78559000 7.77812602 0.00761603 1835 1519052400 2018.02.19 15:00 7.78100000 7.78518000 7.77854000 7.78617000 7.77879782 0.00723481 2099 1519054200 2018.02.19 15:30 7.78507000 7.79557000 7.77885000 7.79709000 7.78039517 0.00779436 3162 1519056000 2018.02.19 16:00 7.79549000 7.79042000 7.78923000 7.79743000 7.78134992 0.00778335 1548 1519057800 2018.02.19 16:30 7.79042000 7.79315000 7.78855000 7.79862000 7.78247374 0.00785463 1881 1519059600 2018.02.19 17:00 7.79315000 7.80069000 7.78723000 7.80100000 7.78420862 0.00847958 2514 1519061400 2018.02.19 17:30 7.80076000 7.78727000 7.78485000 7.80226000 7.78450018 0.00827239 2752 1519063200 2018.02.19 18:00 7.78732000 7.78787000 7.78505000 7.79404000 7.78482111 0.00811305 1840 1519065000 2018.02.19 18:30 7.78787000 7.78034000 7.77792000 7.79059000 7.78439434 0.00758070 931 1519066800 2018.02.19 19:00 7.78036000 7.77993000 7.77912000 7.78423000 7.78396917 0.00734468 669 1519068600 2018.02.19 19:30 7.77993000 7.77789000 7.77607000 7.78351000 7.78339020 0.00664429 423 1519070400 2018.02.19 20:00 7.77821000 7.77935000 7.77610000 7.78216000 7.78300542 0.00683768 1349 1519072200 2018.02.19 20:30 7.77935000 7.77915000 7.77775000 7.77985000 7.78263823 0.00689519 304 1519074000 2018.02.19 21:00 7.77915000 7.77905000 7.77733000 7.77945000 7.78229650 0.00673565 236 1519075800 2018.02.19 21:30 7.77925000 7.77636000 7.77415000 7.77985000 7.78173112 0.00685309 431 1519077600 2018.02.19 22:00 7.77658000 7.77564000 7.77115000 7.77696000 7.78115101 0.00714657 336 1519079400 2018.02.19 22:30 7.77580000 7.77653000 7.77406000 7.77680000 7.78071091 0.00729490 310 1519081200 2018.02.19 23:00 7.77667000 7.77884000 7.77543000 7.78047000 7.78053273 0.00737322 728 1519083000 2018.02.19 23:30 7.77915000 7.77920000 7.77911000 7.78011000 7.78040581 0.00742603 241 1519084800 2018.02.20 00:00 7.77835000 7.77682000 7.77235000 7.78045000 7.78006430 0.00758394 334 1519086600 2018.02.20 00:30 7.77694000 7.78006000 7.77575000 7.78035000 7.78006389 0.00758006 413 1519088400 2018.02.20 01:00 7.78026000 7.78339000 7.77635000 7.78459000 7.78038066 0.00741758 569 1519090200 2018.02.20 01:30 7.78322000 7.78321000 7.78045000 7.78599000 7.78065012 0.00655331 314 1519092000 2018.02.20 02:00 7.78321000 7.78142000 7.78011000 7.78569000 7.78072345 0.00616754 399 1519093800 2018.02.20 02:30 7.78146000 7.78614000 7.77856000 7.78657000 7.78123931 0.00559404 464 1519095600 2018.02.20 03:00 7.78594000 7.79710000 7.78549000 7.79927000 7.78274985 0.00520766 852 1519097400 2018.02.20 03:30 7.79695000 7.79304000 7.79304000 7.80075000 7.78372986 0.00588832 727 1519099200 2018.02.20 04:00 7.79318000 7.79482000 7.79083000 7.79513000 7.78478607 0.00670196 440 1519101000 2018.02.20 04:30 7.79500000 7.80359000 7.79500000 7.80524000 7.78657692 0.00842245 536 1519102800 2018.02.20 05:00 7.80367000 7.80161000 7.80054000 7.80425000 7.78800864 0.00943384 355 1519104600 2018.02.20 05:30 7.80160000 7.79822000 7.79813000 7.80538000 7.78898115 0.00977471 423 1519106400 2018.02.20 06:00 7.79809000 7.79635000 7.79374000 7.79995000 7.78968295 0.00991266 451 1519108200 2018.02.20 06:30 7.79617000 7.79695000 7.79346000 7.79912000 7.79037505 0.00998308 401 1519110000 2018.02.20 07:00 7.79684000 7.79378000 7.79144000 7.79793000 7.79069933 0.00978259 371 1519111800 2018.02.20 07:30 7.79372000 7.79860000 7.79320000 7.80087000 7.79145177 0.00959248 459 1519113600 2018.02.20 08:00 7.79870000 7.79843000 7.79665000 7.80207000 7.79211637 0.00918953 584 1519115400 2018.02.20 08:30 7.79871000 7.80303000 7.79660000 7.80303000 7.79315576 0.00900994 496 1519117200 2018.02.20 09:00 7.80284000 7.79770000 7.79160000 7.80538000 7.79358854 0.00854414 2675 1519119000 2018.02.20 09:30 7.79783000 7.81285000 7.79783000 7.81537000 7.79542297 0.00914258 3087 1519120800 2018.02.20 10:00 7.81300000 7.81822000 7.81129000 7.82949000 7.79759411 0.00973654 3731 1519122600 2018.02.20 10:30 7.81814000 7.81409000 7.80776000 7.82517000 7.79916515 0.00976721 3911 1519124400 2018.02.20 11:00 7.81409000 7.82749000 7.80958000 7.83605000 7.80186276 0.01125832 2712 1519126200 2018.02.20 11:30 7.82764000 7.83346000 7.82248000 7.83363000 7.80487202 0.01286192 2857 1519128000 2018.02.20 12:00 7.83328000 7.84682000 7.82993000 7.84758000 7.80886706 0.01536030 2656 1519129800 2018.02.20 12:30 7.84683000 7.83645000 7.83383000 7.84768000 7.81149401 0.01609121 1816 1519131600 2018.02.20 13:00 7.83623000 7.83868000 7.83597000 7.84264000 7.81408315 0.01728813 1949 1519133400 2018.02.20 13:30 7.83872000 7.82720000 7.82500000 7.84096000 7.81533238 0.01709719 2163 1519135200 2018.02.20 14:00 7.82715000 7.82632000 7.81954000 7.82971000 7.81637882 0.01680057 2270 1519137000 2018.02.20 14:30 7.82632000 7.82304000 7.82079000 7.82744000 7.81701321 0.01670722 2282 1519138800 2018.02.20 15:00 7.82302000 7.83079000 7.82277000 7.83984000 7.81832529 0.01677318 2865 1519140600 2018.02.20 15:30 7.83075000 7.84541000 7.82665000 7.84839000 7.82090479 0.01745507 3792 1519142400 2018.02.20 16:00 7.84534000 7.82544000 7.82232000 7.84809000 7.82133671 0.01663598 3311 1519144200 2018.02.20 16:30 7.82535000 7.83094000 7.81975000 7.83094000 7.82225131 0.01588346 3039 1519146000 2018.02.20 17:00 7.83094000 7.82885000 7.82304000 7.83344000 7.82287976 0.01459950 3081 1519147800 2018.02.20 17:30 7.82895000 7.83875000 7.82798000 7.84348000 7.82439121 0.01383979 3090 1519149600 2018.02.20 18:00 7.83875000 7.83881000 7.83145000 7.84556000 7.82576443 0.01274208 3665 1519151400 2018.02.20 18:30 7.83889000 7.83355000 7.83128000 7.84288000 7.82650591 0.01164823 1874 1519153200 2018.02.20 19:00 7.83356000 7.83183000 7.83103000 7.83885000 7.82701297 0.00958475 1821 1519155000 2018.02.20 19:30 7.83183000 7.83708000 7.83056000 7.83905000 7.82797173 0.00888322 1310 1519156800 2018.02.20 20:00 7.83708000 7.84273000 7.83595000 7.84461000 7.82937728 0.00855610 903 1519158600 2018.02.20 20:30 7.84268000 7.84165000 7.83641000 7.84593000 7.83054611 0.00768077 963 1519160400 2018.02.20 21:00 7.84158000 7.84970000 7.83536000 7.84976000 7.83237029 0.00791081 677 1519162200 2018.02.20 21:30 7.84971000 7.84767000 7.84404000 7.84983000 7.83382741 0.00809456 627 1519164000 2018.02.20 22:00 7.84778000 7.84815000 7.84641000 7.85105000 7.83519146 0.00792826 502 1519165800 2018.02.20 22:30 7.84821000 7.84293000 7.84032000 7.84978000 7.83592847 0.00802633 646 1519167600 2018.02.20 23:00 7.84293000 7.83859000 7.83687000 7.84354000 7.83618195 0.00801166 380 1519169400 2018.02.20 23:30 7.83841000 7.83909000 7.83649000 7.83978000 7.83645890 0.00775646 420 1519171200 2018.02.21 00:00 7.83645000 7.83897000 7.83446000 7.84119000 7.83669806 0.00740287 210 1519173000 2018.02.21 00:30 7.83967000 7.84231000 7.83633000 7.84245000 7.83723253 0.00672579 456 1519174800 2018.02.21 01:00 7.84211000 7.84441000 7.83887000 7.84478000 7.83791610 0.00658170 506 1519176600 2018.02.21 01:30 7.84441000 7.84300000 7.84164000 7.84570000 7.83840028 0.00638533 294 1519178400 2018.02.21 02:00 7.84302000 7.83995000 7.83867000 7.84516000 7.83854787 0.00566207 407 1519180200 2018.02.21 02:30 7.83995000 7.84430000 7.83727000 7.84449000 7.83909569 0.00537155 479 1519182000 2018.02.21 03:00 7.84445000 7.84368000 7.84294000 7.84885000 7.83953229 0.00478239 447 1519183800 2018.02.21 03:30 7.84351000 7.84398000 7.84169000 7.84537000 7.83995588 0.00471608 362 1519185600 2018.02.21 04:00 7.84373000 7.84272000 7.83933000 7.84395000 7.84021913 0.00465280 334 1519187400 2018.02.21 04:30 7.84287000 7.84573000 7.84169000 7.84621000 7.84074398 0.00434795 378 1519189200 2018.02.21 05:00 7.84575000 7.84982000 7.84508000 7.85120000 7.84160836 0.00391651 362 1519191000 2018.02.21 05:30 7.84960000 7.85125000 7.84933000 7.85441000 7.84252661 0.00391854 519 1519192800 2018.02.21 06:00 7.85129000 7.85208000 7.84619000 7.85259000 7.84343646 0.00414185 405 1519194600 2018.02.21 06:30 7.85202000 7.85927000 7.85081000 7.86118000 7.84494441 0.00509340 367 1519196400 2018.02.21 07:00 7.85946000 7.85937000 7.85774000 7.86246000 7.84631828 0.00588039 443 1519198200 2018.02.21 07:30 7.85918000 7.86021000 7.85810000 7.86308000 7.84764130 0.00674027 422 1519200000 2018.02.21 08:00 7.86041000 7.85550000 7.85070000 7.86041000 7.84838975 0.00708795 570 1519201800 2018.02.21 08:30 7.85546000 7.84443000 7.84443000 7.85670000 7.84801263 0.00696965 598 1519203600 2018.02.21 09:00 7.84453000 7.84623000 7.83802000 7.84796000 7.84784286 0.00663985 1848 1519205400 2018.02.21 09:30 7.84670000 7.85270000 7.84570000 7.85705000 7.84830544 0.00644277 3415 1519207200 2018.02.21 10:00 7.85271000 7.85632000 7.84576000 7.85805000 7.84906873 0.00633205 2921 1519209000 2018.02.21 10:30 7.85646000 7.84955000 7.84713000 7.85948000 7.84911457 0.00614900 2484 1519210800 2018.02.21 11:00 7.84948000 7.84582000 7.84582000 7.85466000 7.84880080 0.00612031 2224 1519212600 2018.02.21 11:30 7.84582000 7.83955000 7.83692000 7.85084000 7.84791977 0.00643417 2645 1519214400 2018.02.21 12:00 7.83955000 7.84767000 7.83790000 7.84873000 7.84789598 0.00618886 2295 1519216200 2018.02.21 12:30 7.84767000 7.84662000 7.84089000 7.85346000 7.84777446 0.00617834 1966 1519218000 2018.02.21 13:00 7.84662000 7.84656000 7.84524000 7.85254000 7.84765880 0.00615485 2293 1519219800 2018.02.21 13:30 7.84659000 7.83777000 7.83213000 7.84801000 7.84671701 0.00680968 1920 1519221600 2018.02.21 14:00 7.83783000 7.83749000 7.82816000 7.83969000 7.84583824 0.00741355 2972 1519223400 2018.02.21 14:30 7.83741000 7.83924000 7.83724000 7.84864000 7.84520984 0.00783233 3028 1519225200 2018.02.21 15:00 7.83897000 7.83696000 7.82762000 7.84228000 7.84442414 0.00830952 3903 1519227000 2018.02.21 15:30 7.83690000 7.83259000 7.83248000 7.83938000 7.84329708 0.00902584 2235 1519228800 2018.02.21 16:00 7.83259000 7.83074000 7.82588000 7.83457000 7.84210117 0.00969210 3496 1519230600 2018.02.21 16:30 7.83083000 7.84985000 7.82948000 7.85041000 7.84283915 0.00879472 5059 1519232400 2018.02.21 17:00 7.84985000 7.85009000 7.84099000 7.85356000 7.84352971 0.00796229 3267 1519234200 2018.02.21 17:30 7.85010000 7.84536000 7.84344000 7.85121000 7.84370402 0.00702339 3509 1519236000 2018.02.21 18:00 7.84527000 7.85335000 7.84180000 7.85335000 7.84462269 0.00681956 3458 1519237800 2018.02.21 18:30 7.85340000 7.84696000 7.84518000 7.85365000 7.84484529 0.00684473 1730 1519239600 2018.02.21 19:00 7.84719000 7.84489000 7.84467000 7.85154000 7.84484955 0.00683794 1051 1519241400 2018.02.21 19:30 7.84475000 7.83851000 7.83605000 7.84680000 7.84424578 0.00669149 923 1519243200 2018.02.21 20:00 7.83866000 7.83830000 7.83464000 7.83929000 7.84367952 0.00616793 741 1519245000 2018.02.21 20:30 7.83822000 7.83505000 7.83365000 7.84153000 7.84285766 0.00618348 978 1519246800 2018.02.21 21:00 7.83436000 7.83556000 7.80941000 7.84035000 7.84216264 0.00626670 5759 1519248600 2018.02.21 21:30 7.83567000 7.85505000 7.82844000 7.85630000 7.84339001 0.00693421 3573 1519250400 2018.02.21 22:00 7.85493000 7.86102000 7.85493000 7.87124000 7.84506906 0.00815525 2465 1519252200 2018.02.21 22:30 7.86097000 7.86548000 7.85620000 7.86734000 7.84701296 0.00974647 1310 1519254000 2018.02.21 23:00 7.86543000 7.86637000 7.86011000 7.86957000 7.84885648 0.01115449 710 1519255800 2018.02.21 23:30 7.86663000 7.86663000 7.86103000 7.86729000 7.85054920 0.01204165 462 1519257600 2018.02.22 00:00 7.86351000 7.86670000 7.86209000 7.87082000 7.85208737 0.01264613 586 1519259400 2018.02.22 00:30 7.86645000 7.87233000 7.86645000 7.87255000 7.85401524 0.01362013 226 1519261200 2018.02.22 01:00 7.87207000 7.86702000 7.86613000 7.87248000 7.85525379 0.01371838 429 1519263000 2018.02.22 01:30 7.86669000 7.86643000 7.86419000 7.86863000 7.85631819 0.01323430 359 1519264800 2018.02.22 02:00 7.86624000 7.87129000 7.86624000 7.87465000 7.85774408 0.01264795 562 1519266600 2018.02.22 02:30 7.87134000 7.87040000 7.86914000 7.87340000 7.85894940 0.01307316 448 1519268400 2018.02.22 03:00 7.87040000 7.87324000 7.87040000 7.87666000 7.86031041 0.01357796 556 1519270200 2018.02.22 03:30 7.87295000 7.87313000 7.86770000 7.87408000 7.86153133 0.01369647 502 1519272000 2018.02.22 04:00 7.87305000 7.87218000 7.87196000 7.87357000 7.86254548 0.01397912 311 1519273800 2018.02.22 04:30 7.87214000 7.87506000 7.87197000 7.87663000 7.86373734 0.01403013 257 1519275600 2018.02.22 05:00 7.87526000 7.87725000 7.87489000 7.87725000 7.86502426 0.01390827 204 1519277400 2018.02.22 05:30 7.87716000 7.87742000 7.87532000 7.87984000 7.86620481 0.01300333 407 1519279200 2018.02.22 06:00 7.87754000 7.87748000 7.87646000 7.87905000 7.86727864 0.01172841 197 1519281000 2018.02.22 06:30 7.87751000 7.87904000 7.87633000 7.88002000 7.86839877 0.00954775 216 1519282800 2018.02.22 07:00 7.87923000 7.88037000 7.87723000 7.88117000 7.86953888 0.00636167 281 1519284600 2018.02.22 07:30 7.88038000 7.88012000 7.87618000 7.88136000 7.87054661 0.00563316 271 1519286400 2018.02.22 08:00 7.88022000 7.88151000 7.87655000 7.88214000 7.87159074 0.00540636 368 1519288200 2018.02.22 08:30 7.88151000 7.88845000 7.87927000 7.89112000 7.87319639 0.00600218 602 1519290000 2018.02.22 09:00 7.88842000 7.89760000 7.88418000 7.89863000 7.87552054 0.00757089 1892 1519291800 2018.02.22 09:30 7.89760000 7.88993000 7.88363000 7.90273000 7.87689287 0.00787332 2554 1519293600 2018.02.22 10:00 7.89000000 7.89331000 7.88808000 7.90338000 7.87845641 0.00828834 2867 1519295400 2018.02.22 10:30 7.89339000 7.88884000 7.88095000 7.89510000 7.87944532 0.00849157 2810 1519297200 2018.02.22 11:00 7.88890000 7.89660000 7.88854000 7.90203000 7.88107910 0.00885334 3125 1519299000 2018.02.22 11:30 7.89665000 7.89216000 7.88879000 7.89848000 7.88213442 0.00857022 2787 1519300800 2018.02.22 12:00 7.89216000 7.89413000 7.88999000 7.90377000 7.88327686 0.00861941 2316 1519302600 2018.02.22 12:30 7.89413000 7.89502000 7.88583000 7.89581000 7.88439525 0.00849789 2133 1519304400 2018.02.22 13:00 7.89504000 7.89394000 7.89228000 7.90006000 7.88530428 0.00836376 2432 1519306200 2018.02.22 13:30 7.89394000 7.89657000 7.89305000 7.90533000 7.88637720 0.00823389 1990 1519308000 2018.02.22 14:00 7.89657000 7.89012000 7.88831000 7.89815000 7.88673366 0.00761098 2335 1519309800 2018.02.22 14:30 7.89021000 7.89526000 7.87721000 7.90045000 7.88754569 0.00727566 4984 1519311600 2018.02.22 15:00 7.89517000 7.88942000 7.88746000 7.90026000 7.88772420 0.00688272 3010 1519313400 2018.02.22 15:30 7.88951000 7.87505000 7.87224000 7.89838000 7.88651713 0.00734973 5087 1519315200 2018.02.22 16:00 7.87509000 7.86934000 7.86536000 7.88661000 7.88488121 0.00856299 5081 1519317000 2018.02.22 16:30 7.86941000 7.86862000 7.85367000 7.86967000 7.88333253 0.00981504 3591 1519318800 2018.02.22 17:00 7.86862000 7.85945000 7.85535000 7.87367000 7.88105800 0.01205134 3965 1519320600 2018.02.22 17:30 7.85934000 7.88446000 7.85599000 7.88677000 7.88138200 0.01191768 4034 1519322400 2018.02.22 18:00 7.88495000 7.87137000 7.86636000 7.88643000 7.88042848 0.01255697 3808 1519324200 2018.02.22 18:30 7.87138000 7.86722000 7.86273000 7.87525000 7.87917053 0.01331635 2239 1519326000 2018.02.22 19:00 7.86722000 7.84899000 7.84899000 7.86723000 7.87629619 0.01536571 1557 1519327800 2018.02.22 19:30 7.84894000 7.85130000 7.84395000 7.85567000 7.87391560 0.01692314 2318 1519329600 2018.02.22 20:00 7.85137000 7.85170000 7.84921000 7.85415000 7.87179983 0.01783705 1297 1519331400 2018.02.22 20:30 7.85166000 7.85669000 7.85069000 7.86096000 7.87036080 0.01825270 990 1519333200 2018.02.22 21:00 7.85660000 7.85241000 7.85166000 7.85952000 7.86865120 0.01828068 906 1519335000 2018.02.22 21:30 7.85248000 7.85461000 7.85043000 7.85466000 7.86731394 0.01818201 704 1519336800 2018.02.22 22:00 7.85459000 7.85878000 7.85239000 7.85878000 7.86650118 0.01748607 850 1519338600 2018.02.22 22:30 7.85883000 7.85516000 7.85306000 7.85997000 7.86542107 0.01670994 787 1519340400 2018.02.22 23:00 7.85508000 7.85587000 7.85246000 7.85618000 7.86451145 0.01574623 412 1519342200 2018.02.22 23:30 7.85601000 7.85034000 7.85034000 7.85643000 7.86316178 0.01451101 406 1519344000 2018.02.23 00:00 7.84800000 7.84837000 7.84529000 7.85389000 7.86175304 0.01368657 222 1519345800 2018.02.23 00:30 7.84773000 7.84919000 7.84490000 7.85057000 7.86055656 0.01176897 239 1519347600 2018.02.23 01:00 7.84934000 7.84885000 7.84325000 7.84971000 7.85944165 0.01006129 551 1519349400 2018.02.23 01:30 7.84839000 7.85392000 7.84644000 7.85409000 7.85891578 0.00944228 309 1519351200 2018.02.23 02:00 7.85372000 7.85422000 7.85045000 7.85529000 7.85846856 0.00913128 398 1519353000 2018.02.23 02:30 7.85414000 7.85367000 7.85349000 7.85721000 7.85801156 0.00881089 464 1519354800 2018.02.23 03:00 7.85386000 7.85769000 7.85368000 7.86113000 7.85798093 0.00879921 503 1519356600 2018.02.23 03:30 7.85771000 7.85488000 7.85231000 7.85933000 7.85768561 0.00640589 459 1519358400 2018.02.23 04:00 7.85483000 7.86253000 7.85384000 7.86413000 7.85814698 0.00601370 630 1519360200 2018.02.23 04:30 7.86268000 7.86341000 7.85847000 7.86445000 7.85864822 0.00614107 304 1519362000 2018.02.23 05:00 7.86358000 7.86758000 7.86258000 7.87060000 7.85949886 0.00662331 500 1519363800 2018.02.23 05:30 7.86759000 7.86783000 7.86586000 7.86914000 7.86029230 0.00709521 241 1519365600 2018.02.23 06:00 7.86776000 7.86907000 7.86478000 7.86922000 7.86112828 0.00755768 250 1519367400 2018.02.23 06:30 7.86908000 7.87073000 7.86791000 7.87395000 7.86204273 0.00826417 343 1519369200 2018.02.23 07:00 7.87086000 7.87320000 7.87039000 7.87527000 7.86310532 0.00886285 302 1519371000 2018.02.23 07:30 7.87303000 7.86850000 7.86227000 7.87312000 7.86361910 0.00898245 329 1519372800 2018.02.23 08:00 7.86868000 7.86511000 7.86244000 7.86948000 7.86376109 0.00898960 382 1519374600 2018.02.23 08:30 7.86492000 7.87215000 7.86333000 7.87266000 7.86456004 0.00931196 613 1519376400 2018.02.23 09:00 7.87264000 7.87431000 7.86304000 7.87971000 7.86548860 0.00972874 1673 1519378200 2018.02.23 09:30 7.87432000 7.86895000 7.86455000 7.87541000 7.86581826 0.00927604 2181 1519380000 2018.02.23 10:00 7.86906000 7.86897000 7.86392000 7.88096000 7.86611843 0.00854158 2705 1519381800 2018.02.23 10:30 7.86910000 7.88938000 7.86342000 7.88961000 7.86833381 0.00971864 3494 1519383600 2018.02.23 11:00 7.88938000 7.89303000 7.87649000 7.89431000 7.87068583 0.01075291 2772 1519385400 2018.02.23 11:30 7.89295000 7.87036000 7.86326000 7.89295000 7.87065480 0.01007111 2804 1519387200 2018.02.23 12:00 7.87036000 7.86132000 7.85934000 7.87242000 7.86976577 0.00945914 2639 1519389000 2018.02.23 12:30 7.86121000 7.87184000 7.86082000 7.87456000 7.86996332 0.00876722 2545 1519390800 2018.02.23 13:00 7.87173000 7.86725000 7.86725000 7.87745000 7.86970491 0.00835444 2814 1519392600 2018.02.23 13:30 7.86736000 7.86321000 7.85925000 7.86809000 7.86908634 0.00788699 1950 1519394400 2018.02.23 14:00 7.86330000 7.86848000 7.85632000 7.87062000 7.86902860 0.00776321 2620 1519396200 2018.02.23 14:30 7.86860000 7.86660000 7.86169000 7.87100000 7.86879730 0.00773951 2420 1519398000 2018.02.23 15:00 7.86635000 7.86630000 7.85864000 7.87210000 7.86855946 0.00782055 3018 1519399800 2018.02.23 15:30 7.86608000 7.86791000 7.85524000 7.86989000 7.86849761 0.00783841 3376 1519401600 2018.02.23 16:00 7.86784000 7.86238000 7.85647000 7.86861000 7.86791498 0.00812201 2544 1519403400 2018.02.23 16:30 7.86250000 7.84987000 7.84987000 7.86956000 7.86619641 0.00949222 4068 1519405200 2018.02.23 17:00 7.84987000 7.84760000 7.83685000 7.85336000 7.86442532 0.01072799 3709 1519407000 2018.02.23 17:30 7.84766000 7.84901000 7.84505000 7.86008000 7.86295720 0.01168110 3611 1519408800 2018.02.23 18:00 7.84911000 7.85206000 7.84445000 7.86035000 7.86191937 0.01227544 4148 1519410600 2018.02.23 18:30 7.85188000 7.84260000 7.83642000 7.85375000 7.86007943 0.01338282 1638 1519412400 2018.02.23 19:00 7.84260000 7.83835000 7.83788000 7.84304000 7.85800996 0.01449433 1184 1519414200 2018.02.23 19:30 7.83835000 7.84029000 7.83755000 7.84393000 7.85632234 0.01534855 775 1519416000 2018.02.23 20:00 7.84029000 7.85215000 7.84005000 7.85377000 7.85592498 0.01524222 1828 1519417800 2018.02.23 20:30 7.85200000 7.85129000 7.85075000 7.85623000 7.85548355 0.01343247 781 1519419600 2018.02.23 21:00 7.85150000 7.85101000 7.84873000 7.85421000 7.85505750 0.01060253 800 1519421400 2018.02.23 21:30 7.85094000 7.84759000 7.84719000 7.85292000 7.85434631 0.01025350 702 1519423200 2018.02.23 22:00 7.84759000 7.84019000 7.83784000 7.84908000 7.85299809 0.01075923 3908 1519425000 2018.02.23 22:30 7.84028000 7.85088000 7.83815000 7.85509000 7.85279637 0.00992869 3543 1519426800 2018.02.23 23:00 7.85048000 7.84925000 7.84655000 7.85647000 7.85245862 0.00942939 1735 1519428600 2018.02.23 23:30 7.84854000 7.83884000 7.83618000 7.85036000 7.85116161 0.00958887 169 1519603200 2018.02.26 00:00 7.84227000 7.84638000 7.82962000 7.85081000 7.85070622 0.00881607 254 1519605000 2018.02.26 00:30 7.84802000 7.84697000 7.84304000 7.85059000 7.85035039 0.00806792 981 1519606800 2018.02.26 01:00 7.84911000 7.84992000 7.84468000 7.85155000 7.85030940 0.00722839 1869 1519608600 2018.02.26 01:30 7.84948000 7.84928000 7.84853000 7.85533000 7.85021136 0.00602746 857 1519610400 2018.02.26 02:00 7.84901000 7.85484000 7.84800000 7.85494000 7.85065218 0.00571440 442 1519612200 2018.02.26 02:30 7.85488000 7.85034000 7.84781000 7.85492000 7.85062245 0.00569549 374 1519614000 2018.02.26 03:00 7.85020000 7.85152000 7.84469000 7.85152000 7.85070793 0.00570436 398 1519615800 2018.02.26 03:30 7.85136000 7.84458000 7.84069000 7.85136000 7.85012432 0.00554724 435 1519617600 2018.02.26 04:00 7.84443000 7.83700000 7.83667000 7.84443000 7.84887438 0.00566636 377 1519619400 2018.02.26 04:30 7.83681000 7.83383000 7.82961000 7.83681000 7.84744158 0.00599306 522 1519621200 2018.02.26 05:00 7.83367000 7.83346000 7.83176000 7.83566000 7.84611001 0.00628014 228 1519623000 2018.02.26 05:30 7.83359000 7.83304000 7.83170000 7.83486000 7.84486524 0.00682733 217 1519624800 2018.02.26 06:00 7.83312000 7.83357000 7.83242000 7.83665000 7.84378951 0.00714956 268 1519626600 2018.02.26 06:30 7.83361000 7.83254000 7.83100000 7.83429000 7.84271812 0.00746306 205 1519628400 2018.02.26 07:00 7.83255000 7.82838000 7.82779000 7.83359000 7.84135259 0.00800845 373 1519630200 2018.02.26 07:30 7.82845000 7.82092000 7.82092000 7.82895000 7.83940663 0.00930560 445 1519632000 2018.02.26 08:00 7.82130000 7.82101000 7.81961000 7.82504000 7.83765457 0.01047768 624 1519633800 2018.02.26 08:30 7.82172000 7.82135000 7.81878000 7.82471000 7.83610175 0.01097520 575 1519635600 2018.02.26 09:00 7.82159000 7.81985000 7.81688000 7.82910000 7.83455397 0.01146180 1696 1519637400 2018.02.26 09:30 7.81971000 7.82239000 7.80706000 7.82248000 7.83339549 0.01199329 2901 1519639200 2018.02.26 10:00 7.82231000 7.81839000 7.80931000 7.82634000 7.83196640 0.01239960 2575 1519641000 2018.02.26 10:30 7.81842000 7.82003000 7.81378000 7.82292000 7.83082960 0.01245420 2377 1519642800 2018.02.26 11:00 7.82030000 7.81842000 7.81346000 7.83003000 7.82964773 0.01221918 2568 1519644600 2018.02.26 11:30 7.81842000 7.81168000 7.80775000 7.81915000 7.82793652 0.01230994 3099 1519646400 2018.02.26 12:00 7.81180000 7.80805000 7.80185000 7.81238000 7.82604257 0.01179034 2625 1519648200 2018.02.26 12:30 7.80807000 7.79710000 7.79575000 7.80881000 7.82328613 0.01245744 2241 1519650000 2018.02.26 13:00 7.79710000 7.79894000 7.79057000 7.80077000 7.82096745 0.01215516 2180 1519651800 2018.02.26 13:30 7.79894000 7.80606000 7.79842000 7.80872000 7.81954769 0.01151189 1892 1519653600 2018.02.26 14:00 7.80587000 7.81121000 7.80434000 7.81602000 7.81875363 0.01101556 1783 1519655400 2018.02.26 14:30 7.81121000 7.81159000 7.80653000 7.81210000 7.81807138 0.01060779 2075 1519657200 2018.02.26 15:00 7.81170000 7.81574000 7.80950000 7.82046000 7.81784934 0.01003782 3168 1519659000 2018.02.26 15:30 7.81570000 7.81942000 7.81028000 7.81955000 7.81799893 0.00946943 4184 1519660800 2018.02.26 16:00 7.81960000 7.82305000 7.81073000 7.82395000 7.81847998 0.00898237 3125 1519662600 2018.02.26 16:30 7.82305000 7.82385000 7.81575000 7.82758000 7.81899141 0.00867009 3208 1519664400 2018.02.26 17:00 7.82397000 7.83272000 7.82227000 7.83705000 7.82029890 0.00945978 3839 1519666200 2018.02.26 17:30 7.83265000 7.83951000 7.82798000 7.84496000 7.82212853 0.01110291 3487 1519668000 2018.02.26 18:00 7.83960000 7.82198000 7.81893000 7.84385000 7.82211438 0.01109370 3879 1519669800 2018.02.26 18:30 7.82205000 7.83508000 7.81838000 7.83723000 7.82334920 0.01198925 1704 1519671600 2018.02.26 19:00 7.83527000 7.82959000 7.82752000 7.83821000 7.82394356 0.01230869 1294 1519673400 2018.02.26 19:30 7.82952000 7.82485000 7.82350000 7.83243000 7.82402989 0.01234485 1130 1519675200 2018.02.26 20:00 7.82474000 7.82935000 7.82196000 7.83111000 7.82453657 0.01255643 759 1519677000 2018.02.26 20:30 7.82912000 7.82488000 7.82374000 7.83012000 7.82456928 0.01253027 764 1519678800 2018.02.26 21:00 7.82488000 7.82283000 7.82278000 7.82721000 7.82440363 0.01239252 738 1519680600 2018.02.26 21:30 7.82269000 7.82388000 7.81949000 7.82518000 7.82435376 0.01204389 694 1519682400 2018.02.26 22:00 7.82389000 7.81912000 7.81771000 7.82614000 7.82385531 0.01138325 719 1519684200 2018.02.26 22:30 7.81914000 7.82330000 7.81848000 7.82495000 7.82380242 0.00967429 509 1519686000 2018.02.26 23:00 7.82340000 7.82016000 7.81918000 7.82533000 7.82345552 0.00792770 486 1519687800 2018.02.26 23:30 7.82020000 7.82085000 7.81896000 7.82110000 7.82320738 0.00694368 189 1519689600 2018.02.27 00:00 7.81731000 7.82021000 7.81164000 7.82044000 7.82292191 0.00648514 375 1519691400 2018.02.27 00:30 7.82078000 7.82263000 7.81643000 7.82324000 7.82289411 0.00597809 639 1519693200 2018.02.27 01:00 7.82361000 7.82528000 7.82072000 7.82528000 7.82312134 0.00570088 1295 1519695000 2018.02.27 01:30 7.82525000 7.82210000 7.81996000 7.82610000 7.82302407 0.00568268 1117 1519696800 2018.02.27 02:00 7.82208000 7.81665000 7.81484000 7.82213000 7.82241702 0.00608442 475 1519698600 2018.02.27 02:30 7.81665000 7.81306000 7.80834000 7.81780000 7.82152587 0.00675472 465 1519700400 2018.02.27 03:00 7.81287000 7.81696000 7.81037000 7.81731000 7.82109103 0.00651213 275 1519702200 2018.02.27 03:30 7.81702000 7.81019000 7.80975000 7.81704000 7.82005283 0.00588711 508 1519704000 2018.02.27 04:00 7.81022000 7.80858000 7.80541000 7.81134000 7.81896018 0.00673505 448 1519705800 2018.02.27 04:30 7.80869000 7.81051000 7.80720000 7.81088000 7.81815540 0.00621778 262 1519707600 2018.02.27 05:00 7.81037000 7.81410000 7.80973000 7.82254000 7.81776917 0.00584070 602 1519709400 2018.02.27 05:30 7.81421000 7.81770000 7.81244000 7.81912000 7.81776259 0.00562360 275 1519711200 2018.02.27 06:00 7.81753000 7.81933000 7.81500000 7.82032000 7.81791186 0.00498014 265 1519713000 2018.02.27 06:30 7.81949000 7.81816000 7.81740000 7.81992000 7.81793550 0.00472867 234 1519714800 2018.02.27 07:00 7.81820000 7.81758000 7.81660000 7.81882000 7.81790164 0.00460168 222 1519716600 2018.02.27 07:30 7.81782000 7.81895000 7.81572000 7.81938000 7.81800148 0.00441355 189 1519718400 2018.02.27 08:00 7.81887000 7.81476000 7.81439000 7.82330000 7.81769277 0.00444530 753 1519720200 2018.02.27 08:30 7.81466000 7.82344000 7.81440000 7.82544000 7.81824013 0.00450390 568 1519722000 2018.02.27 09:00 7.82344000 7.82030000 7.81362000 7.82515000 7.81843630 0.00454043 1664 1519723800 2018.02.27 09:30 7.82042000 7.81573000 7.81566000 7.82724000 7.81817856 0.00449186 2735 1519725600 2018.02.27 10:00 7.81563000 7.82356000 7.81344000 7.82432000 7.81869108 0.00473273 2812 1519727400 2018.02.27 10:30 7.82363000 7.82984000 7.82269000 7.83136000 7.81975288 0.00554750 2001 1519729200 2018.02.27 11:00 7.82984000 7.83090000 7.82738000 7.83598000 7.82081451 0.00632885 2272 1519731000 2018.02.27 11:30 7.83090000 7.82651000 7.82280000 7.83705000 7.82135694 0.00667621 2386 1519732800 2018.02.27 12:00 7.82671000 7.82243000 7.81780000 7.83346000 7.82145914 0.00664000 2877 1519734600 2018.02.27 12:30 7.82251000 7.81892000 7.81554000 7.82535000 7.82121731 0.00630208 2266 1519736400 2018.02.27 13:00 7.81882000 7.81811000 7.81310000 7.82140000 7.82092138 0.00616897 2344 1519738200 2018.02.27 13:30 7.81811000 7.82580000 7.81665000 7.82967000 7.82138601 0.00589769 1898 1519740000 2018.02.27 14:00 7.82570000 7.82266000 7.82034000 7.82891000 7.82150734 0.00518677 2423 1519741800 2018.02.27 14:30 7.82266000 7.81481000 7.81285000 7.82539000 7.82086950 0.00473803 1762 1519743600 2018.02.27 15:00 7.81460000 7.82844000 7.81419000 7.83167000 7.82159050 0.00477317 3029 1519745400 2018.02.27 15:30 7.82824000 7.82646000 7.81318000 7.83961000 7.82205426 0.00481672 6913 1519747200 2018.02.27 16:00 7.82625000 7.81563000 7.81166000 7.83028000 7.82144243 0.00497718 4842 1519749000 2018.02.27 16:30 7.81566000 7.83377000 7.81133000 7.83474000 7.82261648 0.00555801 4569 1519750800 2018.02.27 17:00 7.83393000 7.84157000 7.82642000 7.84732000 7.82442158 0.00686922 5256 1519752600 2018.02.27 17:30 7.84151000 7.86393000 7.84151000 7.87771000 7.82818429 0.01126628 5579 1519754400 2018.02.27 18:00 7.86394000 7.85520000 7.85133000 7.86710000 7.83075721 0.01274720 4541 1519756200 2018.02.27 18:30 7.85520000 7.86690000 7.85215000 7.87134000 7.83419938 0.01554621 2275 1519758000 2018.02.27 19:00 7.86690000 7.86699000 7.86657000 7.87809000 7.83732230 0.01751364 1879 1519759800 2018.02.27 19:30 7.86687000 7.85816000 7.85482000 7.86778000 7.83930684 0.01789273 1343 1519761600 2018.02.27 20:00 7.85810000 7.85395000 7.85275000 7.86005000 7.84070143 0.01815226 1333 1519763400 2018.02.27 20:30 7.85406000 7.86036000 7.85406000 7.86204000 7.84257367 0.01892461 974 1519765200 2018.02.27 21:00 7.86036000 7.86622000 7.85880000 7.86942000 7.84482570 0.01997289 933 1519767000 2018.02.27 21:30 7.86622000 7.87118000 7.86622000 7.87139000 7.84733564 0.02096404 785 1519768800 2018.02.27 22:00 7.87129000 7.86857000 7.86654000 7.87135000 7.84935796 0.02119155 952 1519770600 2018.02.27 22:30 7.86872000 7.87549000 7.86835000 7.87549000 7.85184672 0.02136064 504 1519772400 2018.02.27 23:00 7.87559000 7.87425000 7.87132000 7.87600000 7.85398037 0.02095132 367 1519774200 2018.02.27 23:30 7.87355000 7.86995000 7.86973000 7.87385000 7.85550129 0.02052262 466 1519776000 2018.02.28 00:00 7.86285000 7.86574000 7.85695000 7.86732000 7.85647640 0.01940638 192 1519777800 2018.02.28 00:30 7.86664000 7.86367000 7.86270000 7.87150000 7.85716151 0.01711935 949 1519779600 2018.02.28 01:00 7.86367000 7.86680000 7.86355000 7.86736000 7.85807946 0.01597919 424 1519781400 2018.02.28 01:30 7.86682000 7.87441000 7.86498000 7.87441000 7.85963475 0.01459941 274 1519783200 2018.02.28 02:00 7.87444000 7.86893000 7.86760000 7.87743000 7.86052001 0.01072067 430 1519785000 2018.02.28 02:30 7.86897000 7.87333000 7.86854000 7.87695000 7.86174001 0.00878826 451 1519786800 2018.02.28 03:00 7.87323000 7.87095000 7.86895000 7.87498000 7.86261715 0.00728803 657 1519788600 2018.02.28 03:30 7.87107000 7.87485000 7.86892000 7.87553000 7.86378218 0.00713925 513 1519790400 2018.02.28 04:00 7.87485000 7.87475000 7.87195000 7.87585000 7.86482674 0.00670904 444 1519792200 2018.02.28 04:30 7.87475000 7.87879000 7.87405000 7.87985000 7.86615657 0.00675038 593 1519794000 2018.02.28 05:00 7.87879000 7.87726000 7.87535000 7.88445000 7.86721404 0.00678211 655 1519795800 2018.02.28 05:30 7.87709000 7.88009000 7.87440000 7.88095000 7.86844032 0.00660976 451 1519797600 2018.02.28 06:00 7.87994000 7.87880000 7.87735000 7.88072000 7.86942696 0.00574973 324 1519799400 2018.02.28 06:30 7.87888000 7.87785000 7.87785000 7.88077000 7.87022915 0.00529704 186 1519801200 2018.02.28 07:00 7.87769000 7.87991000 7.87626000 7.88020000 7.87115114 0.00521230 215 1519803000 2018.02.28 07:30 7.87989000 7.87646000 7.87573000 7.88024000 7.87165674 0.00513952 275 1519804800 2018.02.28 08:00 7.87643000 7.87947000 7.87603000 7.88251000 7.87240086 0.00509183 392 1519806600 2018.02.28 08:30 7.87916000 7.87195000 7.87008000 7.88085000 7.87235792 0.00505878 653 1519808400 2018.02.28 09:00 7.87270000 7.87595000 7.87135000 7.87849000 7.87270003 0.00500540 2779 1519810200 2018.02.28 09:30 7.87586000 7.89840000 7.87455000 7.89977000 7.87514764 0.00709831 2682 1519812000 2018.02.28 10:00 7.89849000 7.90184000 7.89755000 7.91118000 7.87768977 0.00880317 3450 1519813800 2018.02.28 10:30 7.90160000 7.89021000 7.88731000 7.91201000 7.87888218 0.00865310 3383 1519815600 2018.02.28 11:00 7.89008000 7.88452000 7.88395000 7.89832000 7.87941911 0.00829820 2756 1519817400 2018.02.28 11:30 7.88456000 7.87434000 7.87333000 7.88877000 7.87893539 0.00831519 2026 1519819200 2018.02.28 12:00 7.87434000 7.87358000 7.87029000 7.87903000 7.87842535 0.00815937 2422 1519821000 2018.02.28 12:30 7.87348000 7.88168000 7.86789000 7.88265000 7.87873532 0.00805454 2587 1519822800 2018.02.28 13:00 7.88177000 7.87167000 7.87139000 7.88624000 7.87806243 0.00816426 2212 1519824600 2018.02.28 13:30 7.87167000 7.87485000 7.86931000 7.87884000 7.87775648 0.00824663 1936 1519826400 2018.02.28 14:00 7.87491000 7.87777000 7.86969000 7.88202000 7.87775777 0.00821879 2283 1519828200 2018.02.28 14:30 7.87773000 7.86363000 7.86348000 7.88144000 7.87641227 0.00916540 2146 1519830000 2018.02.28 15:00 7.86343000 7.86854000 7.85982000 7.87434000 7.87566253 0.00957198 2354 1519831800 2018.02.28 15:30 7.86954000 7.87031000 7.86839000 7.88293000 7.87515276 0.00976300 2574 1519833600 2018.02.28 16:00 7.87024000 7.86218000 7.85766000 7.87164000 7.87391726 0.01053677 2896 1519835400 2018.02.28 16:30 7.86212000 7.87573000 7.85768000 7.87756000 7.87408990 0.01044776 3232 1519837200 2018.02.28 17:00 7.87600000 7.87228000 7.86847000 7.88188000 7.87391753 0.01042838 3644 1519839000 2018.02.28 17:30 7.87217000 7.88741000 7.87108000 7.89398000 7.87520253 0.01044814 4579 1519840800 2018.02.28 18:00 7.88741000 7.88423000 7.87542000 7.89045000 7.87606229 0.01040023 5371 1519842600 2018.02.28 18:30 7.88423000 7.88026000 7.87348000 7.88599000 7.87646207 0.01031677 2310 1519844400 2018.02.28 19:00 7.88026000 7.87982000 7.86819000 7.88278000 7.87678187 0.01028014 1469 1519846200 2018.02.28 19:30 7.87993000 7.88177000 7.87488000 7.88513000 7.87725693 0.00909874 1083 1519848000 2018.02.28 20:00 7.88147000 7.89072000 7.88002000 7.89147000 7.87853913 0.00795180 945 1519849800 2018.02.28 20:30 7.89072000 7.88561000 7.88230000 7.89194000 7.87921255 0.00783494 775 1519851600 2018.02.28 21:00 7.88547000 7.89168000 7.87977000 7.89172000 7.88039992 0.00857070 838 1519853400 2018.02.28 21:30 7.89159000 7.90028000 7.89073000 7.90299000 7.88229326 0.01006992 1198 1519855200 2018.02.28 22:00 7.90011000 7.89991000 7.89399000 7.90450000 7.88397105 0.01111664 1113 1519857000 2018.02.28 22:30 7.89977000 7.89606000 7.89376000 7.90137000 7.88512238 0.01180679 731 1519858800 2018.02.28 23:00 7.89592000 7.90010000 7.89254000 7.90189000 7.88654882 0.01233138 827 1519860600 2018.02.28 23:30 7.89980000 7.90250000 7.89815000 7.90387000 7.88806798 0.01301510 378 1519862400 2018.03.01 00:00 7.89605000 7.90143000 7.89414000 7.90334000 7.88934055 0.01353336 558 1519864200 2018.03.01 00:30 7.90163000 7.90040000 7.89799000 7.90564000 7.89039383 0.01277421 347 1519866000 2018.03.01 01:00 7.90062000 7.89821000 7.89471000 7.90391000 7.89113823 0.01209990 782 1519867800 2018.03.01 01:30 7.89799000 7.89949000 7.89529000 7.90193000 7.89193364 0.01146462 771 1519869600 2018.03.01 02:00 7.89948000 7.90625000 7.89881000 7.90705000 7.89329710 0.00999493 451 1519871400 2018.03.01 02:30 7.90625000 7.90900000 7.90625000 7.91265000 7.89479261 0.00994055 578 1519873200 2018.03.01 03:00 7.90885000 7.91100000 7.90535000 7.91124000 7.89633617 0.00934900 460 1519875000 2018.03.01 03:30 7.91133000 7.90665000 7.90595000 7.91277000 7.89731844 0.00947821 357 1519876800 2018.03.01 04:00 7.90656000 7.90885000 7.90609000 7.90967000 7.89841669 0.00941957 287 1519878600 2018.03.01 04:30 7.90889000 7.90662000 7.90428000 7.90932000 7.89919795 0.00869448 239 1519880400 2018.03.01 05:00 7.90682000 7.90073000 7.90037000 7.90731000 7.89934386 0.00753414 220 1519882200 2018.03.01 05:30 7.90091000 7.90161000 7.89950000 7.90296000 7.89955969 0.00640096 251 1519884000 2018.03.01 06:00 7.90230000 7.90434000 7.90207000 7.90595000 7.90001495 0.00605108 371 1519885800 2018.03.01 06:30 7.90440000 7.90473000 7.90352000 7.90569000 7.90046401 0.00503280 183 1519887600 2018.03.01 07:00 7.90472000 7.90190000 7.90078000 7.90583000 7.90060077 0.00457148 300 1519889400 2018.03.01 07:30 7.90215000 7.90525000 7.90171000 7.90627000 7.90104355 0.00445227 310 1519891200 2018.03.01 08:00 7.90540000 7.90470000 7.90353000 7.90861000 7.90139178 0.00434093 374 1519893000 2018.03.01 08:30 7.90451000 7.89899000 7.89846000 7.90853000 7.90116304 0.00433479 820 1519894800 2018.03.01 09:00 7.89899000 7.90040000 7.89734000 7.90520000 7.90109037 0.00437380 1979 1519896600 2018.03.01 09:30 7.90050000 7.89421000 7.88790000 7.90151000 7.90043510 0.00496404 2497 1519898400 2018.03.01 10:00 7.89386000 7.89637000 7.89229000 7.90390000 7.90004795 0.00524812 2660 1519900200 2018.03.01 10:30 7.89647000 7.89667000 7.88800000 7.90341000 7.89972624 0.00547543 2419 1519902000 2018.03.01 11:00 7.89666000 7.91646000 7.89651000 7.91886000 7.90131993 0.00580562 2169 1519903800 2018.03.01 11:30 7.91637000 7.92134000 7.91398000 7.93069000 7.90322660 0.00662791 3278 1519905600 2018.03.01 12:00 7.92134000 7.91867000 7.91356000 7.92417000 7.90469740 0.00714808 2935 1519907400 2018.03.01 12:30 7.91866000 7.92574000 7.91710000 7.93324000 7.90670146 0.00836995 3011 1519909200 2018.03.01 13:00 7.92596000 7.92632000 7.92099000 7.93289000 7.90856989 0.00952099 2693 1519911000 2018.03.01 13:30 7.92646000 7.93021000 7.92335000 7.93568000 7.91063085 0.01093752 1987 1519912800 2018.03.01 14:00 7.93031000 7.94116000 7.91963000 7.94116000 7.91353839 0.01338788 2971 1519914600 2018.03.01 14:30 7.94119000 7.93591000 7.93485000 7.94401000 7.91566902 0.01469715 3135 1519916400 2018.03.01 15:00 7.93565000 7.92845000 7.92775000 7.93982000 7.91688626 0.01489276 2579 1519918200 2018.03.01 15:30 7.92885000 7.90399000 7.90353000 7.92944000 7.91565804 0.01448756 3368 1519920000 2018.03.01 16:00 7.90392000 7.91037000 7.89395000 7.91109000 7.91515442 0.01423206 3306 1519921800 2018.03.01 16:30 7.91037000 7.90869000 7.90775000 7.92645000 7.91453876 0.01404603 4272 1519923600 2018.03.01 17:00 7.90974000 7.90830000 7.90409000 7.92165000 7.91394459 0.01380215 5183 1519925400 2018.03.01 17:30 7.90827000 7.90691000 7.88635000 7.90942000 7.91327463 0.01375884 5821 1519927200 2018.03.01 18:00 7.90691000 7.88867000 7.88445000 7.90854000 7.91093133 0.01481871 4555 1519929000 2018.03.01 18:30 7.88863000 7.86186000 7.85881000 7.88863000 7.90625787 0.01885934 4003 1519930800 2018.03.01 19:00 7.86186000 7.87174000 7.85761000 7.87273000 7.90297046 0.02112646 3382 1519932600 2018.03.01 19:30 7.87175000 7.87485000 7.86727000 7.87879000 7.90029232 0.02279333 1740 1519934400 2018.03.01 20:00 7.87489000 7.88334000 7.87125000 7.88555000 7.89867781 0.02367644 4724 1519936200 2018.03.01 20:30 7.88335000 7.88915000 7.87815000 7.89688000 7.89777040 0.02412341 4444 1519938000 2018.03.01 21:00 7.88929000 7.86160000 7.85993000 7.88996000 7.89432560 0.02627972 2777 1519939800 2018.03.01 21:30 7.86152000 7.84405000 7.84216000 7.86676000 7.88953745 0.02945080 3399 1519941600 2018.03.01 22:00 7.84417000 7.84165000 7.83568000 7.84849000 7.88497674 0.03209040 2835 1519943400 2018.03.01 22:30 7.84165000 7.84547000 7.83745000 7.84673000 7.88121419 0.03317070 1815 1519945200 2018.03.01 23:00 7.84547000 7.84304000 7.83750000 7.84943000 7.87757855 0.03377941 2169 1519947000 2018.03.01 23:30 7.84302000 7.84171000 7.84160000 7.84655000 7.87416250 0.03355802 814 1519948800 2018.03.02 00:00 7.84163000 7.84277000 7.84023000 7.84527000 7.87117274 0.03150539 229 1519950600 2018.03.02 00:30 7.84277000 7.83705000 7.83685000 7.84352000 7.86792296 0.02957429 219 1519952400 2018.03.02 01:00 7.83705000 7.83964000 7.83675000 7.84217000 7.86522934 0.02740821 654 1519954200 2018.03.02 01:30 7.83964000 7.83910000 7.83541000 7.84325000 7.86274083 0.02692997 578 1519956000 2018.03.02 02:00 7.83906000 7.84067000 7.83838000 7.84686000 7.86063885 0.02537355 657 1519957800 2018.03.02 02:30 7.84080000 7.83656000 7.83510000 7.84194000 7.85834562 0.02364870 453 1519959600 2018.03.02 03:00 7.83674000 7.84014000 7.83515000 7.84336000 7.85661176 0.02115802 541 1519961400 2018.03.02 03:30 7.84037000 7.83945000 7.83490000 7.84237000 7.85497730 0.01808778 432 1519963200 2018.03.02 04:00 7.83925000 7.84255000 7.83817000 7.84255000 7.85379375 0.01642220 409 1519965000 2018.03.02 04:30 7.84255000 7.84347000 7.84030000 7.84464000 7.85281054 0.01628110 540 1519966800 2018.03.02 05:00 7.84377000 7.84152000 7.84102000 7.84974000 7.85173525 0.01565820 891 1519968600 2018.03.02 05:30 7.84181000 7.83767000 7.83719000 7.84542000 7.85039570 0.01470392 1011 1519970400 2018.03.02 06:00 7.83758000 7.83856000 7.83307000 7.84133000 7.84926849 0.01250805 526 1519972200 2018.03.02 06:30 7.83881000 7.84127000 7.83786000 7.84145000 7.84850673 0.00833504 214 1519974000 2018.03.02 07:00 7.84140000 7.84214000 7.83881000 7.84574000 7.84790037 0.00735527 258 1519975800 2018.03.02 07:30 7.84215000 7.84042000 7.83680000 7.84324000 7.84718796 0.00681655 404 1519977600 2018.03.02 08:00 7.84063000 7.84363000 7.84015000 7.84826000 7.84684910 0.00643262 513 1519979400 2018.03.02 08:30 7.84363000 7.84750000 7.84138000 7.84760000 7.84691109 0.00648389 558 1519981200 2018.03.02 09:00 7.84764000 7.85455000 7.84374000 7.85794000 7.84763861 0.00725154 2635 1519983000 2018.03.02 09:30 7.85466000 7.85334000 7.85072000 7.86319000 7.84818160 0.00766566 3034 1519984800 2018.03.02 10:00 7.85349000 7.85447000 7.85107000 7.86295000 7.84878049 0.00813743 2985 1519986600 2018.03.02 10:30 7.85460000 7.85392000 7.84423000 7.85657000 7.84926997 0.00812645 2596 1519988400 2018.03.02 11:00 7.85404000 7.86061000 7.85155000 7.87428000 7.85034997 0.00889581 2819 1519990200 2018.03.02 11:30 7.86070000 7.86757000 7.86015000 7.86937000 7.85198998 0.01022691 3078 1519992000 2018.03.02 12:00 7.86766000 7.88131000 7.86525000 7.88697000 7.85478236 0.01307918 3561 1519993800 2018.03.02 12:30 7.88100000 7.78656000 7.75424000 7.88106000 7.84828499 0.01758388 8292 1519995600 2018.03.02 13:00 7.78653000 7.79192000 7.76916000 7.79593000 7.84291690 0.02093100 5552 1519997400 2018.03.02 13:30 7.79214000 7.80915000 7.78767000 7.81020000 7.83970100 0.02228070 3329 1519999200 2018.03.02 14:00 7.80915000 7.79837000 7.79795000 7.82307000 7.83576472 0.02438322 3133 1520001000 2018.03.02 14:30 7.79837000 7.80679000 7.79759000 7.81094000 7.83300522 0.02551650 2750 1520002800 2018.03.02 15:00 7.80674000 7.81767000 7.79465000 7.82435000 7.83154472 0.02590733 3102 1520004600 2018.03.02 15:30 7.81767000 7.81584000 7.80941000 7.83068000 7.83004903 0.02636389 3164 1520006400 2018.03.02 16:00 7.81604000 7.81413000 7.81382000 7.82631000 7.82853294 0.02680594 3436 1520008200 2018.03.02 16:30 7.81405000 7.81496000 7.81273000 7.83285000 7.82724028 0.02705942 3848 1520010000 2018.03.02 17:00 7.81426000 7.81214000 7.80185000 7.81820000 7.82580215 0.02731469 3944 1520011800 2018.03.02 17:30 7.81214000 7.82554000 7.80661000 7.82823000 7.82577719 0.02712281 3806 1520013600 2018.03.02 18:00 7.82554000 7.81250000 7.80965000 7.82888000 7.82451269 0.02716851 4421 1520015400 2018.03.02 18:30 7.81231000 7.80573000 7.80045000 7.81564000 7.82272387 0.02721986 2502 1520017200 2018.03.02 19:00 7.80599000 7.80725000 7.79700000 7.80868000 7.82125016 0.02663871 1400 1520019000 2018.03.02 19:30 7.80734000 7.80101000 7.79918000 7.80943000 7.81932253 0.02616733 1168 1520020800 2018.03.02 20:00 7.80101000 7.79560000 7.79308000 7.80386000 7.81706324 0.02558171 1312 1520022600 2018.03.02 20:30 7.79603000 7.78981000 7.78688000 7.80076000 7.81446769 0.02496836 1253 1520024400 2018.03.02 21:00 7.78981000 7.78772000 7.78620000 7.79217000 7.81192029 0.02338915 613 1520026200 2018.03.02 21:30 7.78780000 7.78406000 7.77982000 7.78834000 7.80926693 0.02041419 1012 1520028000 2018.03.02 22:00 7.78415000 7.78355000 7.78222000 7.79062000 7.80681770 0.01287132 1228 1520029800 2018.03.02 22:30 7.78369000 7.78295000 7.77842000 7.78837000 7.80454459 0.01267652 1460 1520031600 2018.03.02 23:00 7.78325000 7.78555000 7.78241000 7.78988000 7.80273558 0.01291115 525 1520033400 2018.03.02 23:30 7.78538000 7.78373000 7.78190000 7.78744000 7.80092552 0.01343806 317 1520208000 2018.03.05 00:00 7.76045000 7.76167000 7.75142000 7.77358000 7.79718690 0.01612297 733 1520209800 2018.03.05 00:30 7.76196000 7.76757000 7.76196000 7.77245000 7.79436624 0.01756792 580 1520211600 2018.03.05 01:00 7.76707000 7.78628000 7.76582000 7.78921000 7.79359613 0.01696089 1137 1520213400 2018.03.05 01:30 7.78607000 7.78233000 7.78186000 7.78962000 7.79252316 0.01648437 754 1520215200 2018.03.05 02:00 7.78259000 7.77745000 7.77685000 7.78367000 7.79108762 0.01616702 623 1520217000 2018.03.05 02:30 7.77713000 7.78415000 7.77015000 7.79347000 7.79042690 0.01534210 641 1520218800 2018.03.05 03:00 7.78415000 7.78305000 7.78155000 7.78772000 7.78972434 0.01461313 454 1520220600 2018.03.05 03:30 7.78265000 7.79085000 7.78235000 7.79086000 7.78983154 0.01224448 452 1520222400 2018.03.05 04:00 7.79063000 7.79055000 7.79032000 7.79626000 7.78989997 0.01116758 439 1520224200 2018.03.05 04:30 7.79055000 7.79622000 7.78835000 7.79622000 7.79050187 0.01091596 360 1520226000 2018.03.05 05:00 7.79630000 7.79223000 7.78931000 7.79967000 7.79066646 0.01034488 463 1520227800 2018.03.05 05:30 7.79239000 7.79162000 7.78959000 7.79413000 7.79075727 0.01013794 328 1520229600 2018.03.05 06:00 7.79185000 7.79545000 7.78556000 7.79595000 7.79120420 0.01040171 359 1520231400 2018.03.05 06:30 7.79545000 7.79835000 7.79185000 7.79855000 7.79188475 0.01091772 336 1520233200 2018.03.05 07:00 7.79826000 7.79595000 7.79475000 7.79945000 7.79227192 0.01114054 377 1520235000 2018.03.05 07:30 7.79615000 7.79367000 7.79232000 7.79815000 7.79240507 0.01106722 505 1520236800 2018.03.05 08:00 7.79384000 7.79741000 7.79276000 7.79923000 7.79288173 0.01119539 563 1520238600 2018.03.05 08:30 7.79774000 7.80345000 7.79520000 7.80554000 7.79388823 0.01170802 1376 1520240400 2018.03.05 09:00 7.80345000 7.81415000 7.80095000 7.82200000 7.79581792 0.01324895 4038 1520242200 2018.03.05 09:30 7.81415000 7.82613000 7.81256000 7.82810000 7.79870479 0.01574353 3093 1520244000 2018.03.05 10:00 7.82608000 7.82625000 7.81484000 7.83673000 7.80132814 0.01566347 4057 1520245800 2018.03.05 10:30 7.82598000 7.81513000 7.80996000 7.82894000 7.80264260 0.01452262 3770 1520247600 2018.03.05 11:00 7.81505000 7.81222000 7.80598000 7.82154000 7.80355474 0.01451911 2529 1520249400 2018.03.05 11:30 7.81242000 7.81009000 7.80738000 7.81965000 7.80417714 0.01398493 2317 1520251200 2018.03.05 12:00 7.81023000 7.80516000 7.80355000 7.81114000 7.80427075 0.01266861 2039 1520253000 2018.03.05 12:30 7.80516000 7.81471000 7.80172000 7.81928000 7.80526496 0.01224530 2543 1520254800 2018.03.05 13:00 7.81480000 7.82167000 7.81068000 7.82269000 7.80682735 0.01197342 2033 1520256600 2018.03.05 13:30 7.82165000 7.82767000 7.81847000 7.82875000 7.80881236 0.01256745 2669 1520258400 2018.03.05 14:00 7.82767000 7.84981000 7.82674000 7.85055000 7.81271690 0.01536944 3076 1520260200 2018.03.05 14:30 7.84981000 7.83762000 7.83189000 7.85081000 7.81508862 0.01628855 3714 1520262000 2018.03.05 15:00 7.83767000 7.82244000 7.82150000 7.84054000 7.81578875 0.01566465 2810 1520263800 2018.03.05 15:30 7.82243000 7.82765000 7.82182000 7.83028000 7.81691840 0.01506103 2275 1520265600 2018.03.05 16:00 7.82774000 7.82819000 7.82730000 7.83577000 7.81799188 0.01457525 2892 1520267400 2018.03.05 16:30 7.82836000 7.83017000 7.82824000 7.83840000 7.81915170 0.01421066 3323 1520269200 2018.03.05 17:00 7.83013000 7.82947000 7.82872000 7.84058000 7.82013440 0.01342872 3975 1520271000 2018.03.05 17:30 7.82968000 7.82949000 7.82589000 7.84080000 7.82102541 0.01217164 3478 1520272800 2018.03.05 18:00 7.82928000 7.81535000 7.81098000 7.83236000 7.82048489 0.01111708 5126 1520274600 2018.03.05 18:30 7.81535000 7.82548000 7.81277000 7.82877000 7.82096062 0.01037978 2360 1520276400 2018.03.05 19:00 7.82527000 7.82346000 7.81625000 7.82719000 7.82119865 0.01021697 1839 1520278200 2018.03.05 19:30 7.82328000 7.82310000 7.82067000 7.83134000 7.82137973 0.01012214 1931 1520280000 2018.03.05 20:00 7.82310000 7.83947000 7.82139000 7.84059000 7.82310262 0.01049455 1178 1520281800 2018.03.05 20:30 7.83966000 7.83425000 7.83285000 7.83966000 7.82416427 0.01046308 844 1520283600 2018.03.05 21:00 7.83426000 7.83205000 7.83145000 7.83668000 7.82491529 0.01013461 707 1520285400 2018.03.05 21:30 7.83214000 7.82625000 7.82615000 7.83325000 7.82504241 0.00955260 700 1520287200 2018.03.05 22:00 7.82625000 7.82698000 7.82373000 7.82967000 7.82522694 0.00839758 733 1520289000 2018.03.05 22:30 7.82698000 7.81685000 7.81685000 7.82743000 7.82442914 0.00861109 783 1520290800 2018.03.05 23:00 7.81685000 7.81962000 7.81685000 7.82100000 7.82397112 0.00886868 338 1520292600 2018.03.05 23:30 7.81957000 7.81855000 7.81675000 7.82131000 7.82345483 0.00914724 266 1520294400 2018.03.06 00:00 7.81355000 7.81565000 7.81278000 7.81766000 7.82271151 0.00751529 106 1520296200 2018.03.06 00:30 7.81588000 7.81709000 7.81527000 7.81831000 7.82217613 0.00705458 196 1520298000 2018.03.06 01:00 7.81755000 7.81674000 7.81422000 7.81934000 7.82165840 0.00736334 363 1520299800 2018.03.06 01:30 7.81683000 7.81667000 7.81432000 7.81742000 7.82118332 0.00750670 255 1520301600 2018.03.06 02:00 7.81651000 7.80977000 7.80962000 7.81726000 7.82009633 0.00813893 289 1520303400 2018.03.06 02:30 7.80985000 7.80491000 7.80372000 7.81077000 7.81865002 0.00897059 558 1520305200 2018.03.06 03:00 7.80556000 7.80385000 7.80138000 7.81109000 7.81724049 0.00967256 806 1520307000 2018.03.06 03:30 7.80410000 7.80897000 7.80061000 7.80897000 7.81645282 0.00969816 374 1520308800 2018.03.06 04:00 7.80876000 7.81081000 7.80623000 7.81165000 7.81591541 0.00995879 259 1520310600 2018.03.06 04:30 7.81102000 7.81050000 7.80997000 7.81452000 7.81539966 0.00996431 227 1520312400 2018.03.06 05:00 7.81029000 7.80889000 7.80689000 7.81251000 7.81477969 0.01009092 273 1520314200 2018.03.06 05:30 7.80865000 7.80876000 7.80649000 7.81085000 7.81420639 0.01017014 309 1520316000 2018.03.06 06:00 7.80891000 7.80846000 7.80805000 7.81254000 7.81365911 0.00867140 243 1520317800 2018.03.06 06:30 7.80840000 7.80806000 7.80593000 7.81112000 7.81312586 0.00753076 237 1520319600 2018.03.06 07:00 7.80822000 7.80898000 7.80629000 7.81135000 7.81273102 0.00632243 241 1520321400 2018.03.06 07:30 7.80919000 7.80555000 7.80369000 7.80974000 7.81204711 0.00576787 264 1520323200 2018.03.06 08:00 7.80574000 7.81040000 7.80511000 7.81078000 7.81189025 0.00470031 541 1520325000 2018.03.06 08:30 7.81066000 7.81775000 7.81047000 7.81915000 7.81244832 0.00482990 811 1520326800 2018.03.06 09:00 7.81775000 7.81943000 7.81580000 7.82836000 7.81311324 0.00499106 1718 1520328600 2018.03.06 09:30 7.81949000 7.82187000 7.80777000 7.82432000 7.81394722 0.00551305 3465 1520330400 2018.03.06 10:00 7.82187000 7.81255000 7.81008000 7.82806000 7.81381415 0.00545096 3722 1520332200 2018.03.06 10:30 7.81239000 7.82431000 7.80877000 7.82464000 7.81481375 0.00629186 3739 1520334000 2018.03.06 11:00 7.82435000 7.81353000 7.79910000 7.82454000 7.81469149 0.00622400 5690 1520335800 2018.03.06 11:30 7.81353000 7.80436000 7.80352000 7.81395000 7.81370754 0.00614421 4047 1520337600 2018.03.06 12:00 7.80443000 7.80273000 7.79917000 7.80650000 7.81266206 0.00615434 3103 1520339400 2018.03.06 12:30 7.80285000 7.79995000 7.79244000 7.80425000 7.81145139 0.00625672 3333 1520341200 2018.03.06 13:00 7.79995000 7.77462000 7.77202000 7.79995000 7.80794364 0.00996795 4132 1520343000 2018.03.06 13:30 7.77462000 7.76586000 7.76415000 7.77602000 7.80393567 0.01397514 5568 1520344800 2018.03.06 14:00 7.76586000 7.76405000 7.75909000 7.77252000 7.80013704 0.01707143 3560 1520346600 2018.03.06 14:30 7.76424000 7.74998000 7.74924000 7.76763000 7.79536017 0.02115971 3756 1520348400 2018.03.06 15:00 7.74996000 7.75644000 7.74390000 7.76124000 7.79165349 0.02354077 3627 1520350200 2018.03.06 15:30 7.75644000 7.75952000 7.75519000 7.76460000 7.78859316 0.02509390 2472 1520352000 2018.03.06 16:00 7.75933000 7.77097000 7.75827000 7.77603000 7.78691476 0.02546166 2894 1520353800 2018.03.06 16:30 7.77086000 7.77820000 7.77027000 7.78257000 7.78608479 0.02531036 3443 1520355600 2018.03.06 17:00 7.77793000 7.77577000 7.77101000 7.78474000 7.78510242 0.02512204 2730 1520357400 2018.03.06 17:30 7.77563000 7.78251000 7.77117000 7.78525000 7.78485553 0.02476178 2930 1520359200 2018.03.06 18:00 7.78235000 7.78124000 7.76855000 7.78270000 7.78451119 0.02416601 3441 1520361000 2018.03.06 18:30 7.78124000 7.77733000 7.77644000 7.78907000 7.78382727 0.02312744 2084 1520362800 2018.03.06 19:00 7.77733000 7.78291000 7.77535000 7.78640000 7.78373991 0.02171967 1322 1520364600 2018.03.06 19:30 7.78297000 7.78664000 7.77596000 7.79187000 7.78401611 0.01999646 1382 1520366400 2018.03.06 20:00 7.78673000 7.77521000 7.77460000 7.78735000 7.78317743 0.01895218 1153 1520368200 2018.03.06 20:30 7.77500000 7.77582000 7.76957000 7.77845000 7.78247672 0.01648541 1030 1520370000 2018.03.06 21:00 7.77564000 7.77617000 7.76914000 7.77876000 7.78187608 0.01481015 1635 1520371800 2018.03.06 21:30 7.77626000 7.77976000 7.77106000 7.78057000 7.78167455 0.01385183 1148 1520373600 2018.03.06 22:00 7.77976000 7.77988000 7.77554000 7.78396000 7.78150364 0.01294191 1222 1520375400 2018.03.06 22:30 7.78004000 7.78119000 7.77579000 7.78200000 7.78147377 0.01224824 3155 1520377200 2018.03.06 23:00 7.78112000 7.77817000 7.77666000 7.78118000 7.78115913 0.01198071 371 1520379000 2018.03.06 23:30 7.77817000 7.77666000 7.77481000 7.77928000 7.78073064 0.01128076 228 1520380800 2018.03.07 00:00 7.76965000 7.77303000 7.76751000 7.77465000 7.77999724 0.01040432 222 1520382600 2018.03.07 00:30 7.77300000 7.76286000 7.75934000 7.77300000 7.77836513 0.00811861 1645 1520384400 2018.03.07 01:00 7.76353000 7.77399000 7.75835000 7.77677000 7.77794845 0.00643134 844 1520386200 2018.03.07 01:30 7.77420000 7.77869000 7.77315000 7.78086000 7.77801907 0.00494963 452 1520388000 2018.03.07 02:00 7.77891000 7.77936000 7.77185000 7.78075000 7.77814678 0.00471002 562 1520389800 2018.03.07 02:30 7.77914000 7.78383000 7.77670000 7.78675000 7.77868804 0.00491892 461 1520391600 2018.03.07 03:00 7.78383000 7.78485000 7.78061000 7.78731000 7.77927489 0.00512130 452 1520393400 2018.03.07 03:30 7.78464000 7.78388000 7.77840000 7.78613000 7.77971347 0.00525094 282 1520395200 2018.03.07 04:00 7.78362000 7.78513000 7.78206000 7.78535000 7.78022933 0.00549221 252 1520397000 2018.03.07 04:30 7.78491000 7.78019000 7.77976000 7.78491000 7.78022559 0.00545291 275 1520398800 2018.03.07 05:00 7.78043000 7.78059000 7.77804000 7.78502000 7.78026029 0.00542965 510 1520400600 2018.03.07 05:30 7.78029000 7.78255000 7.77846000 7.78465000 7.78047836 0.00533704 502 1520402400 2018.03.07 06:00 7.78280000 7.78370000 7.78194000 7.78475000 7.78078518 0.00534858 271 1520404200 2018.03.07 06:30 7.78366000 7.78703000 7.78282000 7.78725000 7.78137993 0.00557828 223 1520406000 2018.03.07 07:00 7.78699000 7.78494000 7.78290000 7.78699000 7.78171898 0.00560668 189 1520407800 2018.03.07 07:30 7.78518000 7.78440000 7.78202000 7.78526000 7.78197432 0.00569384 280 1520409600 2018.03.07 08:00 7.78462000 7.78135000 7.77837000 7.78503000 7.78191486 0.00565922 413 1520411400 2018.03.07 08:30 7.78125000 7.78120000 7.77492000 7.78195000 7.78184678 0.00564035 1748 1520413200 2018.03.07 09:00 7.78136000 7.79974000 7.78136000 7.80467000 7.78355089 0.00718177 3201 1520415000 2018.03.07 09:30 7.79974000 7.80141000 7.79464000 7.80353000 7.78525176 0.00843541 3141 1520416800 2018.03.07 10:00 7.80127000 7.79035000 7.78750000 7.80388000 7.78573731 0.00818059 3748 1520418600 2018.03.07 10:30 7.79024000 7.80379000 7.78837000 7.80432000 7.78745661 0.00778805 3694 1520420400 2018.03.07 11:00 7.80374000 7.80090000 7.79173000 7.80532000 7.78873693 0.00798138 3397 1520422200 2018.03.07 11:30 7.80083000 7.79668000 7.79454000 7.80470000 7.78949342 0.00798809 2580 1520424000 2018.03.07 12:00 7.79668000 7.79055000 7.78377000 7.79785000 7.78959404 0.00767924 2598 1520425800 2018.03.07 12:30 7.79055000 7.79669000 7.78146000 7.79760000 7.79026985 0.00781615 2620 1520427600 2018.03.07 13:00 7.79664000 7.79775000 7.79002000 7.80033000 7.79098224 0.00798903 1788 1520429400 2018.03.07 13:30 7.79775000 7.80317000 7.79075000 7.80317000 7.79214298 0.00842327 1629 1520431200 2018.03.07 14:00 7.80346000 7.79675000 7.79640000 7.80687000 7.79258175 0.00840152 1880 1520433000 2018.03.07 14:30 7.79682000 7.78962000 7.78636000 7.79955000 7.79229968 0.00793125 1709 1520434800 2018.03.07 15:00 7.78978000 7.78639000 7.78054000 7.79807000 7.79173685 0.00759711 3134 1520436600 2018.03.07 15:30 7.78634000 7.78888000 7.77995000 7.79063000 7.79146477 0.00736650 2935 1520438400 2018.03.07 16:00 7.78867000 7.79557000 7.78799000 7.79661000 7.79185574 0.00715240 2254 1520440200 2018.03.07 16:30 7.79546000 7.80193000 7.78908000 7.80208000 7.79281520 0.00725498 3705 1520442000 2018.03.07 17:00 7.80186000 7.80973000 7.79122000 7.81062000 7.79442613 0.00773968 4665 1520443800 2018.03.07 17:30 7.80968000 7.80020000 7.79173000 7.81043000 7.79497602 0.00745111 4178 1520445600 2018.03.07 18:00 7.80012000 7.81451000 7.79905000 7.82288000 7.79683640 0.00775654 4378 1520447400 2018.03.07 18:30 7.81461000 7.81955000 7.81057000 7.82096000 7.79899960 0.00825550 2128 1520449200 2018.03.07 19:00 7.81927000 7.82450000 7.81468000 7.83057000 7.80142821 0.00997558 1837 1520451000 2018.03.07 19:30 7.82419000 7.82187000 7.82052000 7.82888000 7.80337505 0.01113718 2108 1520452800 2018.03.07 20:00 7.82176000 7.81764000 7.81748000 7.82828000 7.80473361 0.01135983 1125 1520454600 2018.03.07 20:30 7.81756000 7.81735000 7.81479000 7.82479000 7.80593517 0.01188867 1054 1520456400 2018.03.07 21:00 7.81735000 7.82076000 7.81411000 7.82314000 7.80734706 0.01253376 873 1520458200 2018.03.07 21:30 7.82076000 7.82534000 7.81662000 7.82586000 7.80906068 0.01324237 955 1520460000 2018.03.07 22:00 7.82534000 7.82061000 7.81835000 7.82662000 7.81016061 0.01302580 1056 1520461800 2018.03.07 22:30 7.82065000 7.81283000 7.81255000 7.82065000 7.81041484 0.01272762 733 1520463600 2018.03.07 23:00 7.81283000 7.81805000 7.80623000 7.81805000 7.81114200 0.01261316 467 1520465400 2018.03.07 23:30 7.81767000 7.80738000 7.80663000 7.81808000 7.81078371 0.01247214 381 1520467200 2018.03.08 00:00 7.79495000 7.80902000 7.78397000 7.80915000 7.81061574 0.01206882 164 1520469000 2018.03.08 00:30 7.80934000 7.81068000 7.80755000 7.81142000 7.81062186 0.01111797 203 1520470800 2018.03.08 01:00 7.81023000 7.80687000 7.80563000 7.81078000 7.81026454 0.00980731 319 1520472600 2018.03.08 01:30 7.80689000 7.81114000 7.80627000 7.81136000 7.81034792 0.00853589 423 1520474400 2018.03.08 02:00 7.81089000 7.80932000 7.80544000 7.81455000 7.81025002 0.00791912 538 1520476200 2018.03.08 02:30 7.80954000 7.81297000 7.80846000 7.81351000 7.81050907 0.00758144 276 1520478000 2018.03.08 03:00 7.81289000 7.81763000 7.81201000 7.81768000 7.81118725 0.00738055 230 1520479800 2018.03.08 03:30 7.81740000 7.81191000 7.81072000 7.81912000 7.81125608 0.00691911 428 1520481600 2018.03.08 04:00 7.81213000 7.81116000 7.80803000 7.81254000 7.81124693 0.00688621 358 1520483400 2018.03.08 04:30 7.81139000 7.81175000 7.80918000 7.81297000 7.81129484 0.00660560 361 1520485200 2018.03.08 05:00 7.81175000 7.80836000 7.80809000 7.81407000 7.81101533 0.00608358 414 1520487000 2018.03.08 05:30 7.80862000 7.80642000 7.80611000 7.81004000 7.81057768 0.00586669 217 1520488800 2018.03.08 06:00 7.80634000 7.80551000 7.80520000 7.80876000 7.81009505 0.00596163 184 1520490600 2018.03.08 06:30 7.80576000 7.80418000 7.80309000 7.80712000 7.80953171 0.00610154 230 1520492400 2018.03.08 07:00 7.80393000 7.80241000 7.80098000 7.80532000 7.80885345 0.00601272 218 1520494200 2018.03.08 07:30 7.80234000 7.80720000 7.80187000 7.80727000 7.80869598 0.00481354 247 1520496000 2018.03.08 08:00 7.80691000 7.80560000 7.80278000 7.80806000 7.80840112 0.00413821 287 1520497800 2018.03.08 08:30 7.80560000 7.80759000 7.80251000 7.80844000 7.80832387 0.00403921 494 1520499600 2018.03.08 09:00 7.80768000 7.80811000 7.80151000 7.81064000 7.80830351 0.00340673 2097 1520501400 2018.03.08 09:30 7.80824000 7.80396000 7.79792000 7.80963000 7.80788984 0.00359364 4237 1520503200 2018.03.08 10:00 7.80391000 7.82023000 7.80088000 7.82279000 7.80906509 0.00434552 3140 1520505000 2018.03.08 10:30 7.82034000 7.83630000 7.81751000 7.83816000 7.81165889 0.00744864 3001 1520506800 2018.03.08 11:00 7.83634000 7.84948000 7.83251000 7.85476000 7.81526090 0.01150345 2686 1520508600 2018.03.08 11:30 7.84948000 7.85091000 7.84272000 7.85344000 7.81865605 0.01453883 2171 1520510400 2018.03.08 12:00 7.85091000 7.83999000 7.83768000 7.85334000 7.82068786 0.01563197 2308 1520512200 2018.03.08 12:30 7.83992000 7.84777000 7.83925000 7.85027000 7.82326711 0.01730551 1827 1520514000 2018.03.08 13:00 7.84779000 7.85118000 7.84627000 7.85242000 7.82592548 0.01907717 1796 1520515800 2018.03.08 13:30 7.85125000 7.84377000 7.84168000 7.85270000 7.82762496 0.01973191 1626 1520517600 2018.03.08 14:00 7.84377000 7.84202000 7.83637000 7.84459000 7.82899592 0.02004272 1774 1520519400 2018.03.08 14:30 7.84239000 7.83185000 7.82297000 7.84591000 7.82926773 0.01975427 5500 1520521200 2018.03.08 15:00 7.83187000 7.81095000 7.81095000 7.83281000 7.82752319 0.01920984 4477 1520523000 2018.03.08 15:30 7.81085000 7.82412000 7.80200000 7.83910000 7.82719907 0.01858970 9281 1520524800 2018.03.08 16:00 7.82421000 7.82594000 7.81861000 7.83085000 7.82707916 0.01793836 4943 1520526600 2018.03.08 16:30 7.82623000 7.84819000 7.82169000 7.85267000 7.82908972 0.01785155 5852 1520528400 2018.03.08 17:00 7.84830000 7.83993000 7.83539000 7.86128000 7.83012213 0.01698988 4909 1520530200 2018.03.08 17:30 7.84004000 7.84769000 7.83894000 7.85145000 7.83179526 0.01658528 4399 1520532000 2018.03.08 18:00 7.84769000 7.83580000 7.83441000 7.85075000 7.83217666 0.01551032 4417 1520533800 2018.03.08 18:30 7.83580000 7.84202000 7.83518000 7.85210000 7.83311412 0.01451740 2919 1520535600 2018.03.08 19:00 7.84205000 7.83882000 7.83819000 7.84570000 7.83365754 0.01332996 1512 1520537400 2018.03.08 19:30 7.83877000 7.83176000 7.82993000 7.84204000 7.83347682 0.01163399 1068 1520539200 2018.03.08 20:00 7.83199000 7.84385000 7.83006000 7.84560000 7.83446474 0.01103575 1180 1520541000 2018.03.08 20:30 7.84385000 7.84218000 7.83975000 7.84753000 7.83519953 0.01085664 1017 1520542800 2018.03.08 21:00 7.84205000 7.84653000 7.84015000 7.84920000 7.83627862 0.01031905 1370 1520544600 2018.03.08 21:30 7.84663000 7.83961000 7.83332000 7.84922000 7.83659590 0.00974161 2389 1520546400 2018.03.08 22:00 7.83974000 7.83509000 7.83059000 7.84080000 7.83645248 0.00974627 1146 1520548200 2018.03.08 22:30 7.83474000 7.84003000 7.83474000 7.84460000 7.83679319 0.00939370 1155 1520550000 2018.03.08 23:00 7.84012000 7.83431000 7.83220000 7.84052000 7.83655670 0.00885777 645 1520551800 2018.03.08 23:30 7.83431000 7.83968000 7.83368000 7.84069000 7.83685416 0.00872697 355 1520553600 2018.03.09 00:00 7.83358000 7.83483000 7.83263000 7.84085000 7.83666138 0.00865982 356 1520555400 2018.03.09 00:30 7.83401000 7.83557000 7.83063000 7.83622000 7.83655744 0.00859904 273 1520557200 2018.03.09 01:00 7.83469000 7.84074000 7.82859000 7.84095000 7.83695578 0.00638546 486 1520559000 2018.03.09 01:30 7.84044000 7.84103000 7.83725000 7.84196000 7.83734380 0.00563832 315 1520560800 2018.03.09 02:00 7.84076000 7.83905000 7.83755000 7.84280000 7.83750629 0.00496493 503 1520562600 2018.03.09 02:30 7.83905000 7.84011000 7.83375000 7.84085000 7.83775427 0.00428825 490 1520564400 2018.03.09 03:00 7.83992000 7.84266000 7.83795000 7.84596000 7.83822148 0.00422838 496 1520566200 2018.03.09 03:30 7.84268000 7.84335000 7.84196000 7.84665000 7.83870991 0.00372113 502 1520568000 2018.03.09 04:00 7.84335000 7.84195000 7.84135000 7.84465000 7.83901849 0.00366854 470 1520569800 2018.03.09 04:30 7.84214000 7.83855000 7.83825000 7.84234000 7.83897387 0.00361418 355 1520571600 2018.03.09 05:00 7.83905000 7.83815000 7.83795000 7.84225000 7.83889541 0.00362990 429 1520573400 2018.03.09 05:30 7.83825000 7.83692000 7.83505000 7.84101000 7.83870727 0.00334175 295 1520575200 2018.03.09 06:00 7.83677000 7.83615000 7.83474000 7.83749000 7.83846372 0.00324528 216 1520577000 2018.03.09 06:30 7.83640000 7.83752000 7.83640000 7.84095000 7.83837385 0.00316335 209 1520578800 2018.03.09 07:00 7.83767000 7.83559000 7.83519000 7.83885000 7.83810872 0.00268866 166 1520580600 2018.03.09 07:30 7.83581000 7.83805000 7.83522000 7.84085000 7.83810312 0.00266841 303 1520582400 2018.03.09 08:00 7.83795000 7.83275000 7.83091000 7.83905000 7.83759330 0.00293435 337 1520584200 2018.03.09 08:30 7.83275000 7.83365000 7.82714000 7.84500000 7.83721775 0.00309199 800 1520586000 2018.03.09 09:00 7.83365000 7.81419000 7.79206000 7.83365000 7.83502463 0.00629394 3023 1520587800 2018.03.09 09:30 7.81428000 7.79868000 7.79642000 7.81891000 7.83156324 0.01078011 3040 1520589600 2018.03.09 10:00 7.79852000 7.80529000 7.79550000 7.81159000 7.82906103 0.01288923 3678 1520591400 2018.03.09 10:30 7.80535000 7.79527000 7.79031000 7.80590000 7.82584283 0.01571776 3584 1520593200 2018.03.09 11:00 7.79531000 7.78401000 7.78364000 7.79763000 7.82185875 0.01901736 2229 1520595000 2018.03.09 11:30 7.78411000 7.79098000 7.77781000 7.79246000 7.81891792 0.02061087 2379 1520596800 2018.03.09 12:00 7.79095000 7.79091000 7.78902000 7.79968000 7.81625050 0.02183086 2068 1520598600 2018.03.09 12:30 7.79083000 7.80192000 7.78774000 7.80304000 7.81488569 0.02180540 2175 1520600400 2018.03.09 13:00 7.80182000 7.79326000 7.79110000 7.80354000 7.81282610 0.02197609 1813 1520602200 2018.03.09 13:30 7.79340000 7.79490000 7.79202000 7.79981000 7.81111885 0.02166502 2000 1520604000 2018.03.09 14:00 7.79481000 7.79841000 7.78987000 7.80005000 7.80990849 0.02098080 1669 1520605800 2018.03.09 14:30 7.79841000 7.79755000 7.79617000 7.80288000 7.80873149 0.02036634 1972 1520607600 2018.03.09 15:00 7.79769000 7.80190000 7.79723000 7.81007000 7.80808087 0.01941874 2751 1520609400 2018.03.09 15:30 7.80177000 7.79472000 7.78755000 7.81687000 7.80680841 0.01865046 6921 1520611200 2018.03.09 16:00 7.79472000 7.78515000 7.78152000 7.79777000 7.80474570 0.01816966 3385 1520613000 2018.03.09 16:30 7.78515000 7.79604000 7.78086000 7.80662000 7.80391659 0.01673129 4480 1520614800 2018.03.09 17:00 7.79596000 7.78806000 7.76829000 7.79982000 7.80240643 0.01543336 3848 1520616600 2018.03.09 17:30 7.78832000 7.78325000 7.78140000 7.79308000 7.80058201 0.01356743 2629 1520618400 2018.03.09 18:00 7.78325000 7.77348000 7.77135000 7.79008000 7.79800087 0.01234864 2365 1520620200 2018.03.09 18:30 7.77348000 7.77236000 7.76965000 7.78147000 7.79555888 0.01017046 1324 1520622000 2018.03.09 19:00 7.77236000 7.77486000 7.76957000 7.77673000 7.79358756 0.00967542 1004 1520623800 2018.03.09 19:30 7.77475000 7.77847000 7.77169000 7.77976000 7.79214779 0.00977754 992 1520625600 2018.03.09 20:00 7.77847000 7.76970000 7.76799000 7.77876000 7.79000991 0.01000534 1477 1520627400 2018.03.09 20:30 7.76981000 7.77333000 7.76859000 7.77454000 7.78842134 0.01030111 872 1520629200 2018.03.09 21:00 7.77333000 7.76624000 7.76519000 7.77333000 7.78630883 0.01118628 868 1520631000 2018.03.09 21:30 7.76604000 7.76959000 7.76573000 7.77075000 7.78471656 0.01170632 969 1520632800 2018.03.09 22:00 7.76985000 7.77775000 7.76757000 7.78101000 7.78405308 0.01173720 1211 1520634600 2018.03.09 22:30 7.77735000 7.77545000 7.77355000 7.77788000 7.78323374 0.01117197 944 1520636400 2018.03.09 23:00 7.77568000 7.77428000 7.77337000 7.77767000 7.78238100 0.01108541 813 1520638200 2018.03.09 23:30 7.77435000 7.77462000 7.77155000 7.78006000 7.78164186 0.01081442 879 1520812800 2018.03.12 00:00 7.77145000 7.77900000 7.77145000 7.77946000 7.78139026 0.01013041 81 1520814600 2018.03.12 00:30 7.77966000 7.77871000 7.77647000 7.78149000 7.78113499 0.00943133 164 1520816400 2018.03.12 01:00 7.77980000 7.77927000 7.77331000 7.78064000 7.78095737 0.00815840 517 1520818200 2018.03.12 01:30 7.77903000 7.77636000 7.77235000 7.77903000 7.78051953 0.00742519 283 1520820000 2018.03.12 02:00 7.77660000 7.77368000 7.77368000 7.77883000 7.77986815 0.00720286 59 1520854200 2018.03.12 11:30 7.77658000 7.77593000 7.77538000 7.77809000 7.77949308 0.00605053 128 1520856000 2018.03.12 12:00 7.77616000 7.77782000 7.77505000 7.78158000 7.77933374 0.00563373 1502 1520857800 2018.03.12 12:30 7.77778000 7.77665000 7.77585000 7.77994000 7.77907815 0.00539625 229