Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.40138000 3.40210000 0.00001000 5.00000000 72.00000000 0.00001000 0.27904262 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 3.51278000 3.51235000 3.51092000 3.51295000 3.51235000 0.00000000 222 1515573000 2018.01.10 08:30 3.51267000 3.51275000 3.51255000 3.51505000 3.51238810 0.00000000 783 1515574800 2018.01.10 09:00 3.51275000 3.51005000 3.50695000 3.51325000 3.51216542 0.00000000 1892 1515576600 2018.01.10 09:30 3.50998000 3.50963000 3.50715000 3.51030000 3.51192395 0.00000000 1945 1515578400 2018.01.10 10:00 3.50955000 3.50175000 3.49993000 3.50974000 3.51095500 0.00000000 2428 1515580200 2018.01.10 10:30 3.50175000 3.50255000 3.49985000 3.50313000 3.51015453 0.00000000 1932 1515582000 2018.01.10 11:00 3.50255000 3.50027000 3.49848000 3.50255000 3.50921314 0.00000000 2137 1515583800 2018.01.10 11:30 3.50024000 3.49845000 3.49655000 3.50083000 3.50818808 0.00000000 1969 1515585600 2018.01.10 12:00 3.49844000 3.50190000 3.49745000 3.50228000 3.50758922 0.00000000 2351 1515587400 2018.01.10 12:30 3.50195000 3.48765000 3.48435000 3.50298000 3.50569024 0.00000000 5400 1515589200 2018.01.10 13:00 3.48765000 3.48597000 3.48315000 3.49020000 3.50381213 0.00000000 3396 1515591000 2018.01.10 13:30 3.48590000 3.48625000 3.48087000 3.48635000 3.50213954 0.00000000 3016 1515592800 2018.01.10 14:00 3.48617000 3.48235000 3.48155000 3.48795000 3.50025482 0.00000000 3040 1515594600 2018.01.10 14:30 3.48235000 3.48475000 3.48065000 3.48515000 3.49877817 0.00000000 2363 1515596400 2018.01.10 15:00 3.48475000 3.48515000 3.48435000 3.48795000 3.49748025 0.00000000 2173 1515598200 2018.01.10 15:30 3.48510000 3.48625000 3.48429000 3.48917000 3.49641070 0.00000000 2499 1515600000 2018.01.10 16:00 3.48616000 3.48495000 3.48165000 3.48665000 3.49531921 0.00000000 2491 1515601800 2018.01.10 16:30 3.48502000 3.48735000 3.48502000 3.49109000 3.49456024 0.00000000 3333 1515603600 2018.01.10 17:00 3.48745000 3.48522000 3.48515000 3.48825000 3.49367069 0.00000000 2906 1515605400 2018.01.10 17:30 3.48525000 3.48514000 3.48332000 3.48814000 3.49285824 0.01072776 2879 1515607200 2018.01.10 18:00 3.48512000 3.48885000 3.48490000 3.49350000 3.49247651 0.00987024 2666 1515609000 2018.01.10 18:30 3.48895000 3.49175000 3.48895000 3.49285000 3.49240732 0.00876809 1603 1515610800 2018.01.10 19:00 3.49175000 3.49095000 3.48915000 3.49405000 3.49226852 0.00781984 1273 1515612600 2018.01.10 19:30 3.49101000 3.48995000 3.48785000 3.49185000 3.49204771 0.00674974 1080 1515614400 2018.01.10 20:00 3.48985000 3.48615000 3.48545000 3.49015000 3.49148602 0.00633631 1041 1515616200 2018.01.10 20:30 3.48605000 3.48875000 3.48575000 3.49035000 3.49122545 0.00575535 879 1515618000 2018.01.10 21:00 3.48876000 3.49435000 3.48863000 3.49515000 3.49152303 0.00558294 1029 1515619800 2018.01.10 21:30 3.49445000 3.49309000 3.49248000 3.49515000 3.49167226 0.00546494 797 1515621600 2018.01.10 22:00 3.49309000 3.49059000 3.49045000 3.49309000 3.49156919 0.00488883 601 1515623400 2018.01.10 22:30 3.49059000 3.49183000 3.49045000 3.49225000 3.49159403 0.00482855 363 1515625200 2018.01.10 23:00 3.49159000 3.49445000 3.49159000 3.49455000 3.49186603 0.00489382 224 1515627000 2018.01.10 23:30 3.49405000 3.49375000 3.49245000 3.49475000 3.49204545 0.00486716 259 1515628800 2018.01.11 00:00 3.49355000 3.49205000 3.49095000 3.49355000 3.49204589 0.00435793 298 1515630600 2018.01.11 00:30 3.49185000 3.49195000 3.49185000 3.49245000 3.49203675 0.00403564 211 1515632400 2018.01.11 01:00 3.49195000 3.49085000 3.49065000 3.49215000 3.49192373 0.00367664 210 1515634200 2018.01.11 01:30 3.49075000 3.49025000 3.48925000 3.49075000 3.49176433 0.00339053 253 1515636000 2018.01.11 02:00 3.49025000 3.49255000 3.48935000 3.49285000 3.49183915 0.00306610 439 1515637800 2018.01.11 02:30 3.49245000 3.48985000 3.48985000 3.49345000 3.49164971 0.00285721 443 1515639600 2018.01.11 03:00 3.48985000 3.49065000 3.48925000 3.49155000 3.49155450 0.00245163 525 1515641400 2018.01.11 03:30 3.49065000 3.49005000 3.48905000 3.49095000 3.49141121 0.00199151 383 1515643200 2018.01.11 04:00 3.49015000 3.48835000 3.48835000 3.49085000 3.49111967 0.00200371 374 1515645000 2018.01.11 04:30 3.48845000 3.48785000 3.48725000 3.48875000 3.49080827 0.00212080 266 1515646800 2018.01.11 05:00 3.48795000 3.49015000 3.48685000 3.49015000 3.49074558 0.00212849 336 1515648600 2018.01.11 05:30 3.49015000 3.49115000 3.48865000 3.49395000 3.49078410 0.00211992 542 1515650400 2018.01.11 06:00 3.49115000 3.49315000 3.49085000 3.49355000 3.49100942 0.00187780 324 1515652200 2018.01.11 06:30 3.49315000 3.49275000 3.49225000 3.49445000 3.49117519 0.00181462 267 1515654000 2018.01.11 07:00 3.49275000 3.49215000 3.49205000 3.49435000 3.49126803 0.00167579 300 1515655800 2018.01.11 07:30 3.49205000 3.49035000 3.49035000 3.49225000 3.49118060 0.00163905 351 1515657600 2018.01.11 08:00 3.49045000 3.49245000 3.49045000 3.49295000 3.49130149 0.00165177 517 1515659400 2018.01.11 08:30 3.49245000 3.49325000 3.49245000 3.49515000 3.49148706 0.00170355 487 1515661200 2018.01.11 09:00 3.49325000 3.49467000 3.49147000 3.49480000 3.49179020 0.00176286 1234 1515663000 2018.01.11 09:30 3.49467000 3.49476000 3.49417000 3.49795000 3.49207304 0.00190331 1532 1515664800 2018.01.11 10:00 3.49477000 3.49620000 3.49264000 3.49735000 3.49246608 0.00222401 1891 1515666600 2018.01.11 10:30 3.49609000 3.49475000 3.49421000 3.49671000 3.49268360 0.00235093 1662 1515668400 2018.01.11 11:00 3.49485000 3.49525000 3.49272000 3.49632000 3.49292802 0.00246330 1885 1515670200 2018.01.11 11:30 3.49515000 3.49525000 3.49395000 3.49754000 3.49314916 0.00251292 1853 1515672000 2018.01.11 12:00 3.49525000 3.49605000 3.49435000 3.49825000 3.49342543 0.00267918 1807 1515673800 2018.01.11 12:30 3.49615000 3.49660000 3.49515000 3.49767000 3.49372777 0.00274180 1540 1515675600 2018.01.11 13:00 3.49655000 3.49484000 3.49418000 3.49705000 3.49383370 0.00269645 1171 1515677400 2018.01.11 13:30 3.49483000 3.49408000 3.49185000 3.49815000 3.49385715 0.00256676 1841 1515679200 2018.01.11 14:00 3.49411000 3.49810000 3.49335000 3.49820000 3.49426123 0.00250405 861 1515681000 2018.01.11 14:30 3.49805000 3.48100000 3.47800000 3.49805000 3.49299826 0.00350644 6824 1515682800 2018.01.11 15:00 3.48092000 3.47714000 3.47424000 3.48102000 3.49148795 0.00508279 4911 1515684600 2018.01.11 15:30 3.47704000 3.46945000 3.46903000 3.47704000 3.48938910 0.00741880 4874 1515686400 2018.01.11 16:00 3.46945000 3.46884000 3.46595000 3.47049000 3.48743204 0.00912238 2967 1515688200 2018.01.11 16:30 3.46885000 3.46485000 3.46459000 3.46949000 3.48528137 0.01089391 2926 1515690000 2018.01.11 17:00 3.46485000 3.46629000 3.46125000 3.46735000 3.48347267 0.01209972 3524 1515691800 2018.01.11 17:30 3.46627000 3.46245000 3.46181000 3.46632000 3.48147051 0.01347295 2966 1515693600 2018.01.11 18:00 3.46245000 3.46175000 3.46128000 3.46535000 3.47959237 0.01452208 2113 1515695400 2018.01.11 18:30 3.46165000 3.46405000 3.46094000 3.46465000 3.47811214 0.01506203 1231 1515697200 2018.01.11 19:00 3.46395000 3.46415000 3.46315000 3.46605000 3.47678241 0.01531207 1044 1515699000 2018.01.11 19:30 3.46425000 3.46375000 3.46345000 3.46485000 3.47554123 0.01539223 727 1515700800 2018.01.11 20:00 3.46375000 3.46495000 3.46095000 3.46525000 3.47453254 0.01511749 1174 1515702600 2018.01.11 20:30 3.46495000 3.46345000 3.46296000 3.46535000 3.47347706 0.01485957 719 1515704400 2018.01.11 21:00 3.46345000 3.46165000 3.46065000 3.46435000 3.47235067 0.01448365 615 1515706200 2018.01.11 21:30 3.46165000 3.46235000 3.46145000 3.46325000 3.47139823 0.01386384 434 1515708000 2018.01.11 22:00 3.46235000 3.46315000 3.46215000 3.46345000 3.47061268 0.01292330 356 1515709800 2018.01.11 22:30 3.46325000 3.46420000 3.46315000 3.46605000 3.47000195 0.01164328 466 1515711600 2018.01.11 23:00 3.46395000 3.46275000 3.46215000 3.46412000 3.46931129 0.01031172 458 1515713400 2018.01.11 23:30 3.46275000 3.46255000 3.46235000 3.46375000 3.46866736 0.00870766 354 1515715200 2018.01.12 00:00 3.46295000 3.46215000 3.46165000 3.46295000 3.46804666 0.00558064 128 1515717000 2018.01.12 00:30 3.46175000 3.46045000 3.45985000 3.46225000 3.46732317 0.00458887 340 1515718800 2018.01.12 01:00 3.46045000 3.46155000 3.46045000 3.46285000 3.46677334 0.00377713 226 1515720600 2018.01.12 01:30 3.46155000 3.45945000 3.45915000 3.46285000 3.46607588 0.00348516 257 1515722400 2018.01.12 02:00 3.45935000 3.45515000 3.45265000 3.45985000 3.46503532 0.00338931 708 1515724200 2018.01.12 02:30 3.45515000 3.45495000 3.45325000 3.45575000 3.46407481 0.00343182 519 1515726000 2018.01.12 03:00 3.45495000 3.45655000 3.45415000 3.45705000 3.46335816 0.00336009 457 1515727800 2018.01.12 03:30 3.45646000 3.45885000 3.45646000 3.45939000 3.46292882 0.00328049 349 1515729600 2018.01.12 04:00 3.45885000 3.45814000 3.45765000 3.45975000 3.46247274 0.00323740 351 1515731400 2018.01.12 04:30 3.45815000 3.45850000 3.45749000 3.45895000 3.46209438 0.00318192 235 1515733200 2018.01.12 05:00 3.45850000 3.45829000 3.45665000 3.45875000 3.46173206 0.00311697 270 1515735000 2018.01.12 05:30 3.45829000 3.45705000 3.45705000 3.45885000 3.46128615 0.00308795 305 1515736800 2018.01.12 06:00 3.45705000 3.45715000 3.45695000 3.45875000 3.46089223 0.00296576 405 1515738600 2018.01.12 06:30 3.45725000 3.45645000 3.45615000 3.45805000 3.46046916 0.00291763 345 1515740400 2018.01.12 07:00 3.45645000 3.45705000 3.45535000 3.45715000 3.46014353 0.00289754 370 1515742200 2018.01.12 07:30 3.45705000 3.45885000 3.45685000 3.45995000 3.46002033 0.00283005 319 1515744000 2018.01.12 08:00 3.45885000 3.45835000 3.45815000 3.45935000 3.45986125 0.00270826 313 1515745800 2018.01.12 08:30 3.45825000 3.45765000 3.45595000 3.45895000 3.45965066 0.00247962 731 1515747600 2018.01.12 09:00 3.45765000 3.45685000 3.45340000 3.45855000 3.45938393 0.00232604 1522 1515749400 2018.01.12 09:30 3.45685000 3.45460000 3.45236000 3.45825000 3.45892832 0.00221593 2711 1515751200 2018.01.12 10:00 3.45455000 3.45310000 3.45220000 3.45805000 3.45837324 0.00218075 2631 1515753000 2018.01.12 10:30 3.45305000 3.44020000 3.43800000 3.45415000 3.45664245 0.00416471 4524 1515754800 2018.01.12 11:00 3.44025000 3.43435000 3.43315000 3.44030000 3.45451936 0.00623269 4160 1515756600 2018.01.12 11:30 3.43432000 3.43640000 3.43140000 3.43738000 3.45279371 0.00741415 2267 1515758400 2018.01.12 12:00 3.43645000 3.44125000 3.43614000 3.44151000 3.45169431 0.00796998 1669 1515760200 2018.01.12 12:30 3.44120000 3.44077000 3.43757000 3.44165000 3.45065390 0.00847103 1597 1515762000 2018.01.12 13:00 3.44072000 3.43906000 3.43597000 3.44077000 3.44954972 0.00895265 2051 1515763800 2018.01.12 13:30 3.43901000 3.43954000 3.43616000 3.44015000 3.44859641 0.00915963 1856 1515765600 2018.01.12 14:00 3.43950000 3.43970000 3.43749000 3.43991000 3.44774913 0.00927299 1387 1515767400 2018.01.12 14:30 3.43969000 3.43780000 3.43565000 3.44108000 3.44680160 0.00937560 2004 1515769200 2018.01.12 15:00 3.43785000 3.43255000 3.43244000 3.43815000 3.44544430 0.00974795 2543 1515771000 2018.01.12 15:30 3.43264000 3.43985000 3.43055000 3.44412000 3.44491151 0.00955733 5896 1515772800 2018.01.12 16:00 3.43985000 3.43095000 3.42898000 3.44266000 3.44358184 0.00981379 3898 1515774600 2018.01.12 16:30 3.43095000 3.43245000 3.42990000 3.43432000 3.44252167 0.00981720 3256 1515776400 2018.01.12 17:00 3.43235000 3.43445000 3.43039000 3.43527000 3.44175294 0.00950312 2692 1515778200 2018.01.12 17:30 3.43443000 3.43208000 3.42894000 3.43486000 3.44083171 0.00899636 3003 1515780000 2018.01.12 18:00 3.43210000 3.42926000 3.42854000 3.43606000 3.43972964 0.00848420 2403 1515781800 2018.01.12 18:30 3.42917000 3.43715000 3.42917000 3.43865000 3.43948396 0.00748447 2800 1515783600 2018.01.12 19:00 3.43705000 3.43685000 3.43405000 3.43815000 3.43923311 0.00637674 1759 1515785400 2018.01.12 19:30 3.43685000 3.43592000 3.43485000 3.43705000 3.43891757 0.00531140 1198 1515787200 2018.01.12 20:00 3.43592000 3.43173000 3.43165000 3.43615000 3.43823304 0.00416765 646 1515789000 2018.01.12 20:30 3.43173000 3.42665000 3.42585000 3.43198000 3.43712989 0.00435138 1360 1515790800 2018.01.12 21:00 3.42665000 3.42355000 3.42325000 3.42705000 3.43583657 0.00486501 890 1515792600 2018.01.12 21:30 3.42355000 3.42135000 3.42025000 3.42365000 3.43445690 0.00560203 1462 1515794400 2018.01.12 22:00 3.42125000 3.42225000 3.42055000 3.42315000 3.43329434 0.00591139 1074 1515796200 2018.01.12 22:30 3.42229000 3.42065000 3.42035000 3.42281000 3.43209011 0.00623966 580 1515798000 2018.01.12 23:00 3.42065000 3.41985000 3.41166000 3.42085000 3.43092439 0.00658382 996 1515799800 2018.01.12 23:30 3.41945000 3.41955000 3.41845000 3.42125000 3.42984111 0.00676551 507 1515974400 2018.01.15 00:00 3.41555000 3.41495000 3.41066000 3.41565000 3.42842291 0.00718348 312 1515976200 2018.01.15 00:30 3.41495000 3.41445000 3.41375000 3.41675000 3.42709216 0.00755951 378 1515978000 2018.01.15 01:00 3.41576000 3.41621000 3.41005000 3.41739000 3.42605576 0.00790421 439 1515979800 2018.01.15 01:30 3.41609000 3.41874000 3.41566000 3.41955000 3.42535902 0.00748193 274 1515981600 2018.01.15 02:00 3.41874000 3.42155000 3.41850000 3.42325000 3.42499626 0.00744061 516 1515983400 2018.01.15 02:30 3.42155000 3.42135000 3.42054000 3.42255000 3.42464900 0.00730219 392 1515985200 2018.01.15 03:00 3.42151000 3.41855000 3.41605000 3.42188000 3.42406814 0.00707924 674 1515987000 2018.01.15 03:30 3.41865000 3.41885000 3.41775000 3.42135000 3.42357117 0.00692247 462 1515988800 2018.01.15 04:00 3.41885000 3.41725000 3.41575000 3.41925000 3.42296916 0.00691509 584 1515990600 2018.01.15 04:30 3.41725000 3.41995000 3.41705000 3.42065000 3.42268162 0.00614415 519 1515992400 2018.01.15 05:00 3.42015000 3.41835000 3.41751000 3.42045000 3.42226908 0.00524446 536 1515994200 2018.01.15 05:30 3.41835000 3.41845000 3.41745000 3.41895000 3.42190536 0.00418949 465 1515996000 2018.01.15 06:00 3.41855000 3.41815000 3.41775000 3.41955000 3.42154771 0.00344403 442 1515997800 2018.01.15 06:30 3.41805000 3.41545000 3.41478000 3.41845000 3.42096697 0.00312490 527 1515999600 2018.01.15 07:00 3.41545000 3.41145000 3.40750000 3.41635000 3.42006060 0.00317322 667 1516001400 2018.01.15 07:30 3.41145000 3.41305000 3.40969000 3.41435000 3.41939292 0.00317402 969 1516003200 2018.01.15 08:00 3.41295000 3.41465000 3.41095000 3.41665000 3.41894121 0.00305785 1583 1516005000 2018.01.15 08:30 3.41475000 3.41405000 3.40986000 3.41555000 3.41847538 0.00300583 974 1516006800 2018.01.15 09:00 3.41415000 3.41332000 3.41008000 3.41661000 3.41798439 0.00299654 1804 1516008600 2018.01.15 09:30 3.41325000 3.41335000 3.41275000 3.41625000 3.41754302 0.00298473 1778 1516010400 2018.01.15 10:00 3.41345000 3.41379000 3.40705000 3.41639000 3.41718559 0.00294841 1966 1516012200 2018.01.15 10:30 3.41380000 3.40780000 3.40476000 3.41563000 3.41629173 0.00343339 1668 1516014000 2018.01.15 11:00 3.40769000 3.40345000 3.40080000 3.40792000 3.41506870 0.00444770 1805 1516015800 2018.01.15 11:30 3.40342000 3.40065000 3.39775000 3.40395000 3.41369549 0.00550473 2013 1516017600 2018.01.15 12:00 3.40065000 3.39218000 3.39203000 3.40125000 3.41164640 0.00724912 2287 1516019400 2018.01.15 12:30 3.39220000 3.39556000 3.38958000 3.39734000 3.41011436 0.00799691 2070 1516021200 2018.01.15 13:00 3.39555000 3.40049000 3.39361000 3.40095000 3.40919776 0.00821643 2023 1516023000 2018.01.15 13:30 3.40047000 3.40295000 3.39945000 3.40418000 3.40860273 0.00814679 1572 1516024800 2018.01.15 14:00 3.40294000 3.40305000 3.40110000 3.40355000 3.40807390 0.00808759 1359 1516026600 2018.01.15 14:30 3.40305000 3.39735000 3.39682000 3.40342000 3.40705258 0.00810983 1591 1516028400 2018.01.15 15:00 3.39725000 3.39732000 3.39315000 3.39796000 3.40612566 0.00809253 1865 1516030200 2018.01.15 15:30 3.39734000 3.39576000 3.39471000 3.39934000 3.40513846 0.00802312 1598 1516032000 2018.01.15 16:00 3.39583000 3.39865000 3.39319000 3.39948000 3.40452051 0.00764776 1472 1516033800 2018.01.15 16:30 3.39875000 3.40325000 3.39765000 3.40394000 3.40439951 0.00725476 1774 1516035600 2018.01.15 17:00 3.40326000 3.40476000 3.40300000 3.40667000 3.40443384 0.00708255 1537 1516037400 2018.01.15 17:30 3.40474000 3.40441000 3.40157000 3.40510000 3.40443157 0.00681527 1474 1516039200 2018.01.15 18:00 3.40438000 3.40485000 3.39435000 3.40505000 3.40447142 0.00642835 2381 1516041000 2018.01.15 18:30 3.40495000 3.40439000 3.40415000 3.40595000 3.40446367 0.00605902 495 1516042800 2018.01.15 19:00 3.40435000 3.39815000 3.39785000 3.40435000 3.40386237 0.00568435 515 1516044600 2018.01.15 19:30 3.39815000 3.39825000 3.39395000 3.39875000 3.40332785 0.00519510 756 1516046400 2018.01.15 20:00 3.39816000 3.39680000 3.39595000 3.39936000 3.40270615 0.00453008 350 1516048200 2018.01.15 20:30 3.39703000 3.39721000 3.39535000 3.39751000 3.40218271 0.00426009 1955 1516050000 2018.01.15 21:00 3.39632000 3.39697000 3.39585000 3.39861000 3.40168626 0.00414227 2048 1516051800 2018.01.15 21:30 3.39696000 3.39784000 3.39675000 3.39936000 3.40131995 0.00404770 2484 1516053600 2018.01.15 22:00 3.39775000 3.39835000 3.39752000 3.39985000 3.40103710 0.00344649 883 1516055400 2018.01.15 22:30 3.39835000 3.39765000 3.39495000 3.39895000 3.40071452 0.00321511 896 1516057200 2018.01.15 23:00 3.39765000 3.39785000 3.39745000 3.39925000 3.40044171 0.00321169 471 1516059000 2018.01.15 23:30 3.39775000 3.39905000 3.39775000 3.40015000 3.40030916 0.00314491 273 1516060800 2018.01.16 00:00 3.39865000 3.39985000 3.39775000 3.40075000 3.40026543 0.00307424 167 1516062600 2018.01.16 00:30 3.39995000 3.39855000 3.39745000 3.39995000 3.40010206 0.00299135 242 1516064400 2018.01.16 01:00 3.39845000 3.39825000 3.39775000 3.39935000 3.39992567 0.00292681 533 1516066200 2018.01.16 01:30 3.39835000 3.40065000 3.39685000 3.40075000 3.39999466 0.00278367 714 1516068000 2018.01.16 02:00 3.40055000 3.40025000 3.39993000 3.40137000 3.40001897 0.00276920 587 1516069800 2018.01.16 02:30 3.40025000 3.40221000 3.40013000 3.40265000 3.40022764 0.00274142 509 1516071600 2018.01.16 03:00 3.40221000 3.40443000 3.40197000 3.40545000 3.40062787 0.00280631 995 1516073400 2018.01.16 03:30 3.40425000 3.40175000 3.40152000 3.40445000 3.40073474 0.00272770 623 1516075200 2018.01.16 04:00 3.40165000 3.40065000 3.40055000 3.40275000 3.40072667 0.00256385 726 1516077000 2018.01.16 04:30 3.40065000 3.40045000 3.39815000 3.40075000 3.40070032 0.00241442 794 1516078800 2018.01.16 05:00 3.40045000 3.40047000 3.40017000 3.40146000 3.40067838 0.00233435 505 1516080600 2018.01.16 05:30 3.40040000 3.40296000 3.40005000 3.40336000 3.40089568 0.00243441 528 1516082400 2018.01.16 06:00 3.40296000 3.40116000 3.40098000 3.40296000 3.40092085 0.00226838 415 1516084200 2018.01.16 06:30 3.40114000 3.40035000 3.39955000 3.40115000 3.40086649 0.00209152 502 1516086000 2018.01.16 07:00 3.40035000 3.40073000 3.39965000 3.40100000 3.40085349 0.00189694 383 1516087800 2018.01.16 07:30 3.40070000 3.40185000 3.39991000 3.40205000 3.40094839 0.00181499 365 1516089600 2018.01.16 08:00 3.40175000 3.40095000 3.40075000 3.40295000 3.40094855 0.00171952 627 1516091400 2018.01.16 08:30 3.40095000 3.40060000 3.39639000 3.40095000 3.40091535 0.00154923 1387 1516093200 2018.01.16 09:00 3.40012000 3.41151000 3.39990000 3.41409000 3.40192437 0.00277793 3240 1516095000 2018.01.16 09:30 3.41150000 3.40738000 3.40625000 3.41505000 3.40244395 0.00304026 2587 1516096800 2018.01.16 10:00 3.40745000 3.40333000 3.39920000 3.40780000 3.40252834 0.00300680 2133 1516098600 2018.01.16 10:30 3.40345000 3.41303000 3.40245000 3.41502000 3.40352849 0.00381113 2580 1516100400 2018.01.16 11:00 3.41304000 3.41718000 3.41222000 3.41750000 3.40482864 0.00489576 2482 1516102200 2018.01.16 11:30 3.41722000 3.41934000 3.41491000 3.42015000 3.40621067 0.00603015 1952 1516104000 2018.01.16 12:00 3.41931000 3.41840000 3.41705000 3.42291000 3.40737156 0.00672014 2093 1516105800 2018.01.16 12:30 3.41839000 3.42283000 3.41703000 3.42583000 3.40884379 0.00778497 3294 1516107600 2018.01.16 13:00 3.42281000 3.42372000 3.42195000 3.42505000 3.41026057 0.00875811 1688 1516109400 2018.01.16 13:30 3.42371000 3.42343000 3.42046000 3.42384000 3.41151481 0.00936504 1369 1516111200 2018.01.16 14:00 3.42353000 3.41680000 3.41627000 3.42370000 3.41201816 0.00925515 1740 1516113000 2018.01.16 14:30 3.41683000 3.41185000 3.40982000 3.41723000 3.41200214 0.00888258 1864 1516114800 2018.01.16 15:00 3.41175000 3.41255000 3.40887000 3.41306000 3.41205432 0.00851032 1919 1516116600 2018.01.16 15:30 3.41265000 3.41548000 3.41194000 3.41738000 3.41238057 0.00834211 2008 1516118400 2018.01.16 16:00 3.41547000 3.41844000 3.41547000 3.42204000 3.41295766 0.00811901 2943 1516120200 2018.01.16 16:30 3.41844000 3.41853000 3.41674000 3.42072000 3.41348836 0.00773755 1989 1516122000 2018.01.16 17:00 3.41855000 3.41475000 3.41185000 3.41905000 3.41360852 0.00719713 2102 1516123800 2018.01.16 17:30 3.41465000 3.41125000 3.41055000 3.41485000 3.41338390 0.00673946 2084 1516125600 2018.01.16 18:00 3.41125000 3.41145000 3.40890000 3.41222000 3.41319972 0.00619325 1581 1516127400 2018.01.16 18:30 3.41145000 3.40575000 3.40465000 3.41205000 3.41249022 0.00600323 1347 1516129200 2018.01.16 19:00 3.40575000 3.40875000 3.40445000 3.40875000 3.41213401 0.00619677 1052 1516131000 2018.01.16 19:30 3.40885000 3.40599000 3.40585000 3.40935000 3.41154886 0.00651425 1116 1516132800 2018.01.16 20:00 3.40599000 3.40245000 3.40235000 3.40685000 3.41068231 0.00701667 1039 1516134600 2018.01.16 20:30 3.40245000 3.40062000 3.39945000 3.40345000 3.40972399 0.00782659 1592 1516136400 2018.01.16 21:00 3.40062000 3.39755000 3.39685000 3.40173000 3.40856456 0.00864980 993 1516138200 2018.01.16 21:30 3.39755000 3.39945000 3.39755000 3.40045000 3.40769651 0.00893804 606 1516140000 2018.01.16 22:00 3.39955000 3.39915000 3.39845000 3.40055000 3.40688256 0.00916063 573 1516141800 2018.01.16 22:30 3.39915000 3.40031000 3.39863000 3.40048000 3.40625660 0.00880609 471 1516143600 2018.01.16 23:00 3.40031000 3.39995000 3.39965000 3.40087000 3.40565597 0.00822273 113 1516145400 2018.01.16 23:30 3.39959000 3.40095000 3.39926000 3.40225000 3.40520778 0.00740737 343 1516147200 2018.01.17 00:00 3.40115000 3.40025000 3.39985000 3.40115000 3.40473561 0.00714708 270 1516149000 2018.01.17 00:30 3.39986000 3.40125000 3.39955000 3.40185000 3.40440365 0.00709005 382 1516150800 2018.01.17 01:00 3.40135000 3.39975000 3.39975000 3.40135000 3.40396044 0.00702093 362 1516152600 2018.01.17 01:30 3.39978000 3.39815000 3.39657000 3.40004000 3.40340707 0.00674627 354 1516154400 2018.01.17 02:00 3.39809000 3.40025000 3.39795000 3.40155000 3.40310640 0.00592067 419 1516156200 2018.01.17 02:30 3.40035000 3.39092000 3.38506000 3.40065000 3.40194579 0.00551378 1171 1516158000 2018.01.17 03:00 3.39092000 3.39513000 3.39015000 3.39563000 3.40129666 0.00493210 1074 1516159800 2018.01.17 03:30 3.39496000 3.39448000 3.39332000 3.39580000 3.40064746 0.00460957 682 1516161600 2018.01.17 04:00 3.39448000 3.39825000 3.39263000 3.39885000 3.40041913 0.00392968 720 1516163400 2018.01.17 04:30 3.39825000 3.40350000 3.39665000 3.40385000 3.40071255 0.00386176 479 1516165200 2018.01.17 05:00 3.40349000 3.40465000 3.40295000 3.40636000 3.40108754 0.00366004 567 1516167000 2018.01.17 05:30 3.40476000 3.40481000 3.40274000 3.40639000 3.40144206 0.00375150 304 1516168800 2018.01.17 06:00 3.40475000 3.40465000 3.40402000 3.40525000 3.40174758 0.00396166 404 1516170600 2018.01.17 06:30 3.40465000 3.40975000 3.40425000 3.40995000 3.40250971 0.00467308 719 1516172400 2018.01.17 07:00 3.40965000 3.41215000 3.40835000 3.41215000 3.40342784 0.00539224 704 1516174200 2018.01.17 07:30 3.41215000 3.41125000 3.41005000 3.41305000 3.40417280 0.00589959 878 1516176000 2018.01.17 08:00 3.41115000 3.41145000 3.41005000 3.41225000 3.40486587 0.00628932 831 1516177800 2018.01.17 08:30 3.41135000 3.41565000 3.41105000 3.41975000 3.40589293 0.00703625 1695 1516179600 2018.01.17 09:00 3.41575000 3.41425000 3.41300000 3.41755000 3.40668884 0.00745379 2886 1516181400 2018.01.17 09:30 3.41425000 3.41585000 3.41168000 3.41915000 3.40756133 0.00793752 2830 1516183200 2018.01.17 10:00 3.41585000 3.40790000 3.40762000 3.41635000 3.40759359 0.00777963 2545 1516185000 2018.01.17 10:30 3.40794000 3.41407000 3.40770000 3.41725000 3.40821039 0.00798528 2667 1516186800 2018.01.17 11:00 3.41403000 3.40904000 3.40881000 3.41672000 3.40828940 0.00778499 2147 1516188600 2018.01.17 11:30 3.40909000 3.41065000 3.40757000 3.41225000 3.40851422 0.00752528 1959 1516190400 2018.01.17 12:00 3.41045000 3.40845000 3.40595000 3.41105000 3.40850810 0.00729347 2033 1516192200 2018.01.17 12:30 3.40845000 3.41030000 3.40815000 3.41450000 3.40867876 0.00617698 1336 1516194000 2018.01.17 13:00 3.41035000 3.41489000 3.40905000 3.41498000 3.40927031 0.00557788 1360 1516195800 2018.01.17 13:30 3.41493000 3.41946000 3.41415000 3.41983000 3.41024075 0.00497975 1878 1516197600 2018.01.17 14:00 3.41951000 3.41755000 3.41695000 3.42077000 3.41093687 0.00443723 1725 1516199400 2018.01.17 14:30 3.41755000 3.41825000 3.41707000 3.42075000 3.41163336 0.00435302 1621 1516201200 2018.01.17 15:00 3.41825000 3.41717000 3.41571000 3.41967000 3.41216066 0.00418771 2190 1516203000 2018.01.17 15:30 3.41712000 3.41428000 3.41307000 3.41732000 3.41236250 0.00384996 2012 1516204800 2018.01.17 16:00 3.41423000 3.41260000 3.41135000 3.41619000 3.41238512 0.00343676 2322 1516206600 2018.01.17 16:30 3.41275000 3.41564000 3.41003000 3.41644000 3.41269511 0.00337229 2566 1516208400 2018.01.17 17:00 3.41566000 3.40708000 3.40677000 3.41692000 3.41216034 0.00372225 2789 1516210200 2018.01.17 17:30 3.40710000 3.40503000 3.40414000 3.41031000 3.41148126 0.00423409 2500 1516212000 2018.01.17 18:00 3.40499000 3.40795000 3.40479000 3.40795000 3.41114495 0.00442188 2070 1516213800 2018.01.17 18:30 3.40785000 3.40961000 3.40765000 3.41015000 3.41099876 0.00436737 1450 1516215600 2018.01.17 19:00 3.40955000 3.40555000 3.40535000 3.40985000 3.41047983 0.00462675 1005 1516217400 2018.01.17 19:30 3.40555000 3.39941000 3.39939000 3.40635000 3.40942556 0.00536793 1238 1516219200 2018.01.17 20:00 3.39941000 3.39515000 3.39475000 3.39975000 3.40806598 0.00662929 1476 1516221000 2018.01.17 20:30 3.39525000 3.39241000 3.38946000 3.39535000 3.40657494 0.00780834 1442 1516222800 2018.01.17 21:00 3.39241000 3.39575000 3.39220000 3.39635000 3.40554399 0.00850281 1216 1516224600 2018.01.17 21:30 3.39575000 3.40335000 3.39555000 3.40395000 3.40533504 0.00851536 1430 1516226400 2018.01.17 22:00 3.40345000 3.40825000 3.40345000 3.41015000 3.40561266 0.00841307 2183 1516228200 2018.01.17 22:30 3.40825000 3.41228000 3.40735000 3.41258000 3.40624764 0.00827857 880 1516230000 2018.01.17 23:00 3.41228000 3.41202000 3.40999000 3.41377000 3.40679739 0.00802238 425 1516231800 2018.01.17 23:30 3.41205000 3.41825000 3.41165000 3.41985000 3.40788811 0.00778711 715 1516233600 2018.01.18 00:00 3.41755000 3.41755000 3.41605000 3.41885000 3.40880829 0.00778347 376 1516235400 2018.01.18 00:30 3.41745000 3.42345000 3.41745000 3.42355000 3.41020274 0.00832230 511 1516237200 2018.01.18 01:00 3.42345000 3.41855000 3.41745000 3.42345000 3.41099772 0.00856306 294 1516239000 2018.01.18 01:30 3.41845000 3.41965000 3.41745000 3.41985000 3.41182175 0.00897443 229 1516240800 2018.01.18 02:00 3.41955000 3.41375000 3.41315000 3.41975000 3.41200539 0.00904178 614 1516242600 2018.01.18 02:30 3.41375000 3.41695000 3.41295000 3.41845000 3.41247630 0.00923441 752 1516244400 2018.01.18 03:00 3.41695000 3.41685000 3.41605000 3.41985000 3.41289285 0.00934636 563 1516246200 2018.01.18 03:30 3.41675000 3.41635000 3.41605000 3.41865000 3.41322210 0.00931519 324 1516248000 2018.01.18 04:00 3.41645000 3.41585000 3.41446000 3.41675000 3.41347238 0.00933429 482 1516249800 2018.01.18 04:30 3.41585000 3.41611000 3.41523000 3.41665000 3.41372358 0.00938613 260 1516251600 2018.01.18 05:00 3.41604000 3.41765000 3.41565000 3.41815000 3.41409752 0.00934604 285 1516253400 2018.01.18 05:30 3.41755000 3.41977000 3.41725000 3.42135000 3.41463776 0.00895502 320 1516255200 2018.01.18 06:00 3.41977000 3.41645000 3.41625000 3.41995000 3.41481035 0.00785933 403 1516257000 2018.01.18 06:30 3.41645000 3.41545000 3.41505000 3.41675000 3.41487127 0.00605938 388 1516258800 2018.01.18 07:00 3.41545000 3.41385000 3.41235000 3.41585000 3.41477401 0.00431764 458 1516260600 2018.01.18 07:30 3.41405000 3.41235000 3.41185000 3.41455000 3.41454315 0.00361409 552 1516262400 2018.01.18 08:00 3.41235000 3.41495000 3.41175000 3.41545000 3.41458190 0.00330863 651 1516264200 2018.01.18 08:30 3.41485000 3.41334000 3.41235000 3.41585000 3.41446362 0.00334914 775 1516266000 2018.01.18 09:00 3.41334000 3.41965000 3.41142000 3.41965000 3.41495756 0.00318763 1809 1516267800 2018.01.18 09:30 3.41957000 3.41305000 3.41285000 3.41966000 3.41477589 0.00322845 1915 1516269600 2018.01.18 10:00 3.41295000 3.41418000 3.41056000 3.41447000 3.41471914 0.00320071 1923 1516271400 2018.01.18 10:30 3.41418000 3.41181000 3.41095000 3.41418000 3.41444208 0.00274728 1449 1516273200 2018.01.18 11:00 3.41182000 3.40884000 3.40856000 3.41498000 3.41390855 0.00308519 1701 1516275000 2018.01.18 11:30 3.40879000 3.41078000 3.40792000 3.41433000 3.41361059 0.00300642 1789 1516276800 2018.01.18 12:00 3.41073000 3.41262000 3.40970000 3.41271000 3.41351625 0.00305418 1489 1516278600 2018.01.18 12:30 3.41262000 3.40813000 3.40780000 3.41315000 3.41300327 0.00337052 1744 1516280400 2018.01.18 13:00 3.40812000 3.40505000 3.40405000 3.40834000 3.41224582 0.00394733 1526 1516282200 2018.01.18 13:30 3.40495000 3.40410000 3.40230000 3.40505000 3.41147003 0.00448751 1746 1516284000 2018.01.18 14:00 3.40412000 3.40120000 3.40025000 3.40448000 3.41049193 0.00523050 2051 1516285800 2018.01.18 14:30 3.40118000 3.40466000 3.40114000 3.40617000 3.40993651 0.00541725 1692 1516287600 2018.01.18 15:00 3.40463000 3.40484000 3.40381000 3.40668000 3.40945112 0.00540227 1825 1516289400 2018.01.18 15:30 3.40474000 3.39958000 3.39951000 3.40530000 3.40851102 0.00557737 2672 1516291200 2018.01.18 16:00 3.39963000 3.39985000 3.39740000 3.40062000 3.40768616 0.00582034 2200 1516293000 2018.01.18 16:30 3.39982000 3.39561000 3.39480000 3.40063000 3.40653605 0.00641635 2650 1516294800 2018.01.18 17:00 3.39563000 3.39630000 3.39436000 3.39711000 3.40556119 0.00683010 2342 1516296600 2018.01.18 17:30 3.39633000 3.40053000 3.39625000 3.40321000 3.40508203 0.00686843 3150 1516298400 2018.01.18 18:00 3.40055000 3.39910000 3.39615000 3.40418000 3.40451231 0.00675646 2905 1516300200 2018.01.18 18:30 3.39920000 3.40305000 3.39905000 3.40305000 3.40437304 0.00649581 1744 1516302000 2018.01.18 19:00 3.40305000 3.39885000 3.39765000 3.40305000 3.40384704 0.00570734 1018 1516303800 2018.01.18 19:30 3.39875000 3.40395000 3.39715000 3.40675000 3.40385684 0.00532294 1655 1516305600 2018.01.18 20:00 3.40395000 3.40555000 3.40185000 3.40645000 3.40401810 0.00481859 1250 1516307400 2018.01.18 20:30 3.40555000 3.40465000 3.40357000 3.40655000 3.40407828 0.00450396 1112 1516309200 2018.01.18 21:00 3.40465000 3.40205000 3.40182000 3.40465000 3.40388511 0.00435742 871 1516311000 2018.01.18 21:30 3.40195000 3.39955000 3.39947000 3.40195000 3.40347224 0.00406747 668 1516312800 2018.01.18 22:00 3.39946000 3.40365000 3.39855000 3.40365000 3.40348917 0.00352300 697 1516314600 2018.01.18 22:30 3.40355000 3.40025000 3.40015000 3.40375000 3.40318068 0.00328638 487 1516316400 2018.01.18 23:00 3.40025000 3.39975000 3.39965000 3.40065000 3.40285395 0.00318226 214 1516318200 2018.01.18 23:30 3.39985000 3.40005000 3.39905000 3.40065000 3.40258690 0.00309904 269 1516320000 2018.01.19 00:00 3.39995000 3.39835000 3.39715000 3.40025000 3.40218339 0.00304868 235 1516321800 2018.01.19 00:30 3.39835000 3.39835000 3.39755000 3.39885000 3.40181830 0.00296101 243 1516323600 2018.01.19 01:00 3.39835000 3.39785000 3.39715000 3.39885000 3.40144037 0.00285070 205 1516325400 2018.01.19 01:30 3.39795000 3.40055000 3.39785000 3.40095000 3.40135557 0.00279687 323 1516327200 2018.01.19 02:00 3.40055000 3.39595000 3.39538000 3.40067000 3.40084076 0.00287093 419 1516329000 2018.01.19 02:30 3.39595000 3.39975000 3.39595000 3.40080000 3.40073688 0.00261797 979 1516330800 2018.01.19 03:00 3.39975000 3.40015000 3.39735000 3.40075000 3.40068098 0.00242366 618 1516332600 2018.01.19 03:30 3.40005000 3.39805000 3.39785000 3.40085000 3.40043041 0.00248544 440 1516334400 2018.01.19 04:00 3.39795000 3.39695000 3.39455000 3.39825000 3.40009895 0.00260020 702 1516336200 2018.01.19 04:30 3.39685000 3.39765000 3.39675000 3.39855000 3.39986571 0.00258419 640 1516338000 2018.01.19 05:00 3.39755000 3.39305000 3.39185000 3.39775000 3.39921660 0.00304823 695 1516339800 2018.01.19 05:30 3.39305000 3.39145000 3.39065000 3.39345000 3.39847692 0.00341766 495 1516341600 2018.01.19 06:00 3.39155000 3.39255000 3.39155000 3.39325000 3.39791245 0.00336362 360 1516343400 2018.01.19 06:30 3.39255000 3.39265000 3.39225000 3.39335000 3.39741127 0.00327073 343 1516345200 2018.01.19 07:00 3.39255000 3.39415000 3.39225000 3.39505000 3.39710067 0.00321355 360 1516347000 2018.01.19 07:30 3.39405000 3.39315000 3.39265000 3.39455000 3.39672442 0.00332189 358 1516348800 2018.01.19 08:00 3.39325000 3.39225000 3.39135000 3.39395000 3.39629828 0.00312277 750 1516350600 2018.01.19 08:30 3.39235000 3.39347000 3.39185000 3.39435000 3.39602892 0.00307369 803 1516352400 2018.01.19 09:00 3.39368000 3.39419000 3.39276000 3.39685000 3.39585379 0.00299243 1584 1516354200 2018.01.19 09:30 3.39415000 3.39275000 3.39108000 3.39591000 3.39555819 0.00292070 1904 1516356000 2018.01.19 10:00 3.39274000 3.39315000 3.39263000 3.39655000 3.39532884 0.00290038 2207 1516357800 2018.01.19 10:30 3.39312000 3.39365000 3.39187000 3.39705000 3.39516895 0.00284093 1934 1516359600 2018.01.19 11:00 3.39355000 3.39454000 3.39264000 3.39823000 3.39510905 0.00277757 1931 1516361400 2018.01.19 11:30 3.39454000 3.39883000 3.39225000 3.40070000 3.39546342 0.00268124 2359 1516363200 2018.01.19 12:00 3.39881000 3.39975000 3.39720000 3.40165000 3.39587167 0.00292472 1572 1516365000 2018.01.19 12:30 3.39965000 3.40055000 3.39825000 3.40245000 3.39631722 0.00312106 1187 1516366800 2018.01.19 13:00 3.40045000 3.40456000 3.39925000 3.40474000 3.39710225 0.00380944 1264 1516368600 2018.01.19 13:30 3.40468000 3.40152000 3.40152000 3.40683000 3.39752299 0.00411509 1729 1516370400 2018.01.19 14:00 3.40155000 3.40439000 3.40155000 3.40498000 3.39817699 0.00467007 1843 1516372200 2018.01.19 14:30 3.40441000 3.40280000 3.40038000 3.40441000 3.39861728 0.00498251 1459 1516374000 2018.01.19 15:00 3.40276000 3.40297000 3.40195000 3.40565000 3.39903182 0.00510026 2237 1516375800 2018.01.19 15:30 3.40298000 3.40513000 3.39955000 3.40720000 3.39961260 0.00522386 3437 1516377600 2018.01.19 16:00 3.40512000 3.40516000 3.40385000 3.40954000 3.40014092 0.00532325 2320 1516379400 2018.01.19 16:30 3.40516000 3.40375000 3.40345000 3.40707000 3.40048465 0.00523492 2414 1516381200 2018.01.19 17:00 3.40395000 3.41005000 3.40165000 3.41074000 3.40139563 0.00573633 2606 1516383000 2018.01.19 17:30 3.41001000 3.41395000 3.40760000 3.41474000 3.40259129 0.00642399 2729 1516384800 2018.01.19 18:00 3.41385000 3.41295000 3.41135000 3.41405000 3.40357783 0.00667822 1688 1516386600 2018.01.19 18:30 3.41305000 3.41055000 3.41015000 3.41345000 3.40424185 0.00664172 1186 1516388400 2018.01.19 19:00 3.41052000 3.41095000 3.40875000 3.41115000 3.40488072 0.00657120 835 1516390200 2018.01.19 19:30 3.41085000 3.41148000 3.40985000 3.41186000 3.40550922 0.00628171 822 1516392000 2018.01.19 20:00 3.41155000 3.41235000 3.41155000 3.41452000 3.40616072 0.00593784 695 1516393800 2018.01.19 20:30 3.41235000 3.41105000 3.41105000 3.41505000 3.40662637 0.00539634 658 1516395600 2018.01.19 21:00 3.41095000 3.41075000 3.40905000 3.41105000 3.40701910 0.00477317 700 1516397400 2018.01.19 21:30 3.41068000 3.41105000 3.40985000 3.41145000 3.40740299 0.00449280 494 1516399200 2018.01.19 22:00 3.41095000 3.41174000 3.41075000 3.41205000 3.40781604 0.00423908 334 1516401000 2018.01.19 22:30 3.41179000 3.41425000 3.41173000 3.41445000 3.40842880 0.00410503 283 1516402800 2018.01.19 23:00 3.41425000 3.41335000 3.41265000 3.41595000 3.40889748 0.00412179 473 1516404600 2018.01.19 23:30 3.41285000 3.41295000 3.41055000 3.41345000 3.40928344 0.00383540 449 1516579200 2018.01.22 00:00 3.39655000 3.40245000 3.39575000 3.40255000 3.40863263 0.00406600 431 1516581000 2018.01.22 00:30 3.40235000 3.40165000 3.40045000 3.40245000 3.40796762 0.00433213 250 1516582800 2018.01.22 01:00 3.40175000 3.40565000 3.40105000 3.40875000 3.40774690 0.00430570 424 1516584600 2018.01.22 01:30 3.40565000 3.40315000 3.40252000 3.40565000 3.40730910 0.00457670 266 1516586400 2018.01.22 02:00 3.40315000 3.40715000 3.40285000 3.40725000 3.40729394 0.00455905 431 1516588200 2018.01.22 02:30 3.40715000 3.40705000 3.40425000 3.40745000 3.40727071 0.00450261 511 1516590000 2018.01.22 03:00 3.40695000 3.41055000 3.40665000 3.41195000 3.40758302 0.00435583 584 1516591800 2018.01.22 03:30 3.41055000 3.41065000 3.40863000 3.41205000 3.40787512 0.00404127 625 1516593600 2018.01.22 04:00 3.41055000 3.40965000 3.40815000 3.41105000 3.40804415 0.00383505 429 1516595400 2018.01.22 04:30 3.40975000 3.40825000 3.40815000 3.41095000 3.40806376 0.00378770 383 1516597200 2018.01.22 05:00 3.40835000 3.41125000 3.40815000 3.41155000 3.40836721 0.00371037 317 1516599000 2018.01.22 05:30 3.41125000 3.41045000 3.41005000 3.41155000 3.40856557 0.00363052 359 1516600800 2018.01.22 06:00 3.41035000 3.41365000 3.41015000 3.41395000 3.40904980 0.00363963 561 1516602600 2018.01.22 06:30 3.41345000 3.41195000 3.41155000 3.41365000 3.40932601 0.00365535 288 1516604400 2018.01.22 07:00 3.41195000 3.41235000 3.41175000 3.41385000 3.40961401 0.00370452 319 1516606200 2018.01.22 07:30 3.41245000 3.40985000 3.40925000 3.41265000 3.40963649 0.00369233 334 1516608000 2018.01.22 08:00 3.40995000 3.41355000 3.40915000 3.41395000 3.41000920 0.00379815 833 1516609800 2018.01.22 08:30 3.41345000 3.41425000 3.41155000 3.41465000 3.41041309 0.00387408 987 1516611600 2018.01.22 09:00 3.41435000 3.40905000 3.40835000 3.41455000 3.41028327 0.00379361 1458 1516613400 2018.01.22 09:30 3.40905000 3.40728000 3.40582000 3.40982000 3.40999724 0.00371884 1714 1516615200 2018.01.22 10:00 3.40727000 3.40575000 3.40508000 3.40755000 3.40959274 0.00337151 1858 1516617000 2018.01.22 10:30 3.40570000 3.40683000 3.40353000 3.40691000 3.40932963 0.00292752 1498 1516618800 2018.01.22 11:00 3.40679000 3.40360000 3.40281000 3.40732000 3.40878395 0.00313280 1680 1516620600 2018.01.22 11:30 3.40357000 3.40345000 3.40198000 3.40532000 3.40827595 0.00323430 1487 1516622400 2018.01.22 12:00 3.40345000 3.39990000 3.39930000 3.40404000 3.40747824 0.00395495 1689 1516624200 2018.01.22 12:30 3.39992000 3.40120000 3.39992000 3.40259000 3.40688031 0.00440335 1627 1516626000 2018.01.22 13:00 3.40116000 3.40175000 3.40069000 3.40415000 3.40639171 0.00464680 1293 1516627800 2018.01.22 13:30 3.40171000 3.40313000 3.40134000 3.40495000 3.40608107 0.00471433 1307 1516629600 2018.01.22 14:00 3.40307000 3.40537000 3.40305000 3.40563000 3.40601335 0.00467220 1263 1516631400 2018.01.22 14:30 3.40536000 3.40645000 3.40481000 3.40728000 3.40605494 0.00463277 1434 1516633200 2018.01.22 15:00 3.40635000 3.40505000 3.40458000 3.40891000 3.40595923 0.00451666 1556 1516635000 2018.01.22 15:30 3.40496000 3.40515000 3.40432000 3.40624000 3.40588216 0.00442578 1635 1516636800 2018.01.22 16:00 3.40510000 3.40655000 3.40325000 3.40703000 3.40594576 0.00406235 1993 1516638600 2018.01.22 16:30 3.40654000 3.40619000 3.40477000 3.40792000 3.40596902 0.00383218 1815 1516640400 2018.01.22 17:00 3.40618000 3.40252000 3.40131000 3.40695000 3.40564055 0.00364279 1771 1516642200 2018.01.22 17:30 3.40254000 3.39985000 3.39925000 3.40263000 3.40508907 0.00374660 2184 1516644000 2018.01.22 18:00 3.39985000 3.40115000 3.39965000 3.40345000 3.40471392 0.00333165 1859 1516645800 2018.01.22 18:30 3.40105000 3.40786000 3.40105000 3.40799000 3.40501354 0.00270618 1132 1516647600 2018.01.22 19:00 3.40785000 3.40495000 3.40475000 3.40875000 3.40500749 0.00254935 1712 1516649400 2018.01.22 19:30 3.40495000 3.40285000 3.40255000 3.40535000 3.40480202 0.00246833 826 1516651200 2018.01.22 20:00 3.40285000 3.40185000 3.40095000 3.40405000 3.40452087 0.00244728 832 1516653000 2018.01.22 20:30 3.40185000 3.40055000 3.39985000 3.40245000 3.40414269 0.00242034 683 1516654800 2018.01.22 21:00 3.40045000 3.39936000 3.39893000 3.40085000 3.40368720 0.00252729 657 1516656600 2018.01.22 21:30 3.39936000 3.39794000 3.39753000 3.39992000 3.40313985 0.00274998 612 1516658400 2018.01.22 22:00 3.39784000 3.39762000 3.39754000 3.39895000 3.40261415 0.00292412 330 1516660200 2018.01.22 22:30 3.39762000 3.39878000 3.39739000 3.40155000 3.40224899 0.00306842 629 1516662000 2018.01.22 23:00 3.39864000 3.39885000 3.39855000 3.40029000 3.40192528 0.00321140 248 1516663800 2018.01.22 23:30 3.39875000 3.39775000 3.39745000 3.39885000 3.40152763 0.00340496 241 1516665600 2018.01.23 00:00 3.39735000 3.39725000 3.39445000 3.39935000 3.40112024 0.00350157 319 1516667400 2018.01.23 00:30 3.39553000 3.39725000 3.39553000 3.39825000 3.40075164 0.00346127 610 1516669200 2018.01.23 01:00 3.39725000 3.39875000 3.39715000 3.39885000 3.40056101 0.00338312 500 1516671000 2018.01.23 01:30 3.39875000 3.39885000 3.39735000 3.39895000 3.40039806 0.00326422 217 1516672800 2018.01.23 02:00 3.39875000 3.39715000 3.39695000 3.39895000 3.40008872 0.00306042 358 1516674600 2018.01.23 02:30 3.39705000 3.39645000 3.39425000 3.39745000 3.39974217 0.00285335 625 1516676400 2018.01.23 03:00 3.39645000 3.39535000 3.39525000 3.39715000 3.39932387 0.00295125 451 1516678200 2018.01.23 03:30 3.39525000 3.39685000 3.39445000 3.39785000 3.39908827 0.00301323 645 1516680000 2018.01.23 04:00 3.39685000 3.40015000 3.39665000 3.40095000 3.39918938 0.00298104 627 1516681800 2018.01.23 04:30 3.40005000 3.39745000 3.39735000 3.40055000 3.39902373 0.00227538 327 1516683600 2018.01.23 05:00 3.39755000 3.39855000 3.39361000 3.39925000 3.39897861 0.00183998 1059 1516685400 2018.01.23 05:30 3.39845000 3.39845000 3.39674000 3.39915000 3.39892827 0.00160633 1134 1516687200 2018.01.23 06:00 3.39845000 3.39823000 3.39693000 3.39915000 3.39886176 0.00143851 557 1516689000 2018.01.23 06:30 3.39823000 3.39769000 3.39645000 3.39831000 3.39875017 0.00134212 318 1516690800 2018.01.23 07:00 3.39769000 3.39975000 3.39765000 3.39975000 3.39884539 0.00141176 340 1516692600 2018.01.23 07:30 3.39976000 3.39885000 3.39795000 3.39978000 3.39884583 0.00139744 497 1516694400 2018.01.23 08:00 3.39885000 3.39694000 3.39595000 3.39895000 3.39866432 0.00133162 743 1516696200 2018.01.23 08:30 3.39704000 3.40195000 3.39624000 3.40295000 3.39897724 0.00165755 1573 1516698000 2018.01.23 09:00 3.40205000 3.40495000 3.40195000 3.40605000 3.39954608 0.00234007 1667 1516699800 2018.01.23 09:30 3.40495000 3.40520000 3.40287000 3.40645000 3.40008455 0.00282899 1781 1516701600 2018.01.23 10:00 3.40509000 3.40941000 3.40485000 3.41118000 3.40097268 0.00373294 2078 1516703400 2018.01.23 10:30 3.40944000 3.40726000 3.40693000 3.41296000 3.40157148 0.00410461 2082 1516705200 2018.01.23 11:00 3.40725000 3.41020000 3.40653000 3.41093000 3.40239324 0.00475762 1759 1516707000 2018.01.23 11:30 3.41014000 3.40770000 3.40606000 3.41031000 3.40289865 0.00501531 1628 1516708800 2018.01.23 12:00 3.40768000 3.40633000 3.40320000 3.40770000 3.40322544 0.00501852 1989 1516710600 2018.01.23 12:30 3.40638000 3.40624000 3.40490000 3.40785000 3.40351254 0.00491959 1484 1516712400 2018.01.23 13:00 3.40622000 3.40682000 3.40314000 3.40720000 3.40382754 0.00471037 1975 1516714200 2018.01.23 13:30 3.40681000 3.40969000 3.40649000 3.40984000 3.40438587 0.00475462 1866 1516716000 2018.01.23 14:00 3.40964000 3.40745000 3.40730000 3.41028000 3.40467769 0.00477566 1682 1516717800 2018.01.23 14:30 3.40744000 3.40578000 3.40455000 3.40848000 3.40478267 0.00452061 1872 1516719600 2018.01.23 15:00 3.40573000 3.40324000 3.40156000 3.40668000 3.40463575 0.00429366 1679 1516721400 2018.01.23 15:30 3.40325000 3.40125000 3.39933000 3.40328000 3.40431330 0.00411685 1933 1516723200 2018.01.23 16:00 3.40120000 3.39998000 3.39992000 3.40314000 3.40390060 0.00402795 2038 1516725000 2018.01.23 16:30 3.39997000 3.39685000 3.39485000 3.40090000 3.40322912 0.00421401 2633 1516726800 2018.01.23 17:00 3.39675000 3.39238000 3.39145000 3.39718000 3.40219587 0.00505375 2817 1516728600 2018.01.23 17:30 3.39233000 3.38924000 3.38835000 3.39331000 3.40096198 0.00616226 3163 1516730400 2018.01.23 18:00 3.38914000 3.39552000 3.38882000 3.39800000 3.40044369 0.00643523 2438 1516732200 2018.01.23 18:30 3.39545000 3.39475000 3.39360000 3.39670000 3.39990144 0.00678226 1226 1516734000 2018.01.23 19:00 3.39485000 3.39485000 3.39251000 3.39595000 3.39942035 0.00698133 1202 1516735800 2018.01.23 19:30 3.39475000 3.39635000 3.39399000 3.39765000 3.39912793 0.00701227 1014 1516737600 2018.01.23 20:00 3.39625000 3.39455000 3.39455000 3.39715000 3.39869194 0.00685833 831 1516739400 2018.01.23 20:30 3.39455000 3.39328000 3.39065000 3.39455000 3.39817652 0.00686195 1144 1516741200 2018.01.23 21:00 3.39328000 3.39175000 3.39165000 3.39365000 3.39756447 0.00664550 490 1516743000 2018.01.23 21:30 3.39175000 3.38870000 3.38870000 3.39251000 3.39672023 0.00675793 608 1516744800 2018.01.23 22:00 3.38871000 3.38983000 3.38765000 3.39015000 3.39606402 0.00674075 379 1516746600 2018.01.23 22:30 3.38985000 3.38835000 3.38795000 3.39008000 3.39532935 0.00672275 299 1516748400 2018.01.23 23:00 3.38835000 3.38705000 3.38625000 3.38855000 3.39454084 0.00661563 339 1516750200 2018.01.23 23:30 3.38705000 3.38655000 3.38625000 3.38855000 3.39377981 0.00604875 945 1516752000 2018.01.24 00:00 3.38685000 3.38695000 3.38665000 3.38795000 3.39312935 0.00548666 121 1516753800 2018.01.24 00:30 3.38705000 3.38715000 3.38665000 3.38765000 3.39255989 0.00489741 200 1516755600 2018.01.24 01:00 3.38715000 3.38725000 3.38715000 3.38835000 3.39205419 0.00441714 268 1516757400 2018.01.24 01:30 3.38725000 3.38365000 3.38215000 3.38735000 3.39125379 0.00426218 481 1516759200 2018.01.24 02:00 3.38375000 3.38445000 3.38265000 3.38455000 3.39060581 0.00401008 372 1516761000 2018.01.24 02:30 3.38435000 3.38641000 3.38435000 3.38844000 3.39020621 0.00382720 484 1516762800 2018.01.24 03:00 3.38641000 3.38498000 3.38498000 3.38799000 3.38970847 0.00392450 326 1516764600 2018.01.24 03:30 3.38505000 3.38415000 3.38301000 3.38545000 3.38917909 0.00410011 561 1516766400 2018.01.24 04:00 3.38425000 3.38314000 3.38303000 3.38585000 3.38860394 0.00405115 758 1516768200 2018.01.24 04:30 3.38321000 3.38355000 3.38150000 3.38420000 3.38812261 0.00394867 608 1516770000 2018.01.24 05:00 3.38365000 3.38477000 3.38273000 3.38586000 3.38780332 0.00369957 485 1516771800 2018.01.24 05:30 3.38477000 3.38282000 3.38233000 3.38538000 3.38732872 0.00327217 226 1516773600 2018.01.24 06:00 3.38273000 3.38205000 3.37787000 3.38273000 3.38682598 0.00295857 437 1516775400 2018.01.24 06:30 3.38205000 3.38165000 3.38125000 3.38295000 3.38633303 0.00268365 355 1516777200 2018.01.24 07:00 3.38165000 3.38305000 3.38105000 3.38345000 3.38602036 0.00239607 320 1516779000 2018.01.24 07:30 3.38305000 3.38136000 3.38105000 3.38375000 3.38557652 0.00239207 445 1516780800 2018.01.24 08:00 3.38135000 3.38265000 3.38019000 3.38335000 3.38529780 0.00218596 1335 1516782600 2018.01.24 08:30 3.38255000 3.38625000 3.38255000 3.38705000 3.38538849 0.00212414 1090 1516784400 2018.01.24 09:00 3.38632000 3.38324000 3.38315000 3.38815000 3.38518387 0.00205002 1850 1516786200 2018.01.24 09:30 3.38324000 3.38615000 3.38188000 3.38745000 3.38527588 0.00208089 1570 1516788000 2018.01.24 10:00 3.38615000 3.38405000 3.38135000 3.38635000 3.38515913 0.00200329 1938 1516789800 2018.01.24 10:30 3.38415000 3.37835000 3.37756000 3.38599000 3.38451064 0.00215855 2559 1516791600 2018.01.24 11:00 3.37845000 3.37437000 3.37400000 3.37946000 3.38354487 0.00274697 2322 1516793400 2018.01.24 11:30 3.37439000 3.37467000 3.37147000 3.37657000 3.38269964 0.00325729 2783 1516795200 2018.01.24 12:00 3.37469000 3.36965000 3.36965000 3.37543000 3.38145682 0.00429449 1846 1516797000 2018.01.24 12:30 3.36965000 3.37028000 3.36505000 3.37048000 3.38039236 0.00487321 1962 1516798800 2018.01.24 13:00 3.37023000 3.37054000 3.36683000 3.37182000 3.37945404 0.00532220 2136 1516800600 2018.01.24 13:30 3.37053000 3.36870000 3.36628000 3.37098000 3.37842985 0.00585499 1652 1516802400 2018.01.24 14:00 3.36860000 3.37061000 3.36845000 3.37179000 3.37768510 0.00612705 1727 1516804200 2018.01.24 14:30 3.37049000 3.36738000 3.36406000 3.37049000 3.37670366 0.00655485 1897 1516806000 2018.01.24 15:00 3.36737000 3.36218000 3.36093000 3.36745000 3.37532045 0.00727961 2721 1516807800 2018.01.24 15:30 3.36222000 3.36049000 3.36006000 3.36536000 3.37390803 0.00804755 2773 1516809600 2018.01.24 16:00 3.36055000 3.35298000 3.35228000 3.36065000 3.37191488 0.00945521 2547 1516811400 2018.01.24 16:30 3.35309000 3.34645000 3.34605000 3.35414000 3.36948966 0.01125299 3068 1516813200 2018.01.24 17:00 3.34635000 3.34679000 3.34235000 3.34706000 3.36732779 0.01240101 2684 1516815000 2018.01.24 17:30 3.34685000 3.34873000 3.34527000 3.35004000 3.36555657 0.01308027 2657 1516816800 2018.01.24 18:00 3.34880000 3.34425000 3.34419000 3.35044000 3.36352737 0.01379849 2248 1516818600 2018.01.24 18:30 3.34425000 3.35005000 3.34396000 3.35225000 3.36224381 0.01342998 1455 1516820400 2018.01.24 19:00 3.35005000 3.35035000 3.34835000 3.35085000 3.36111107 0.01305066 1130 1516822200 2018.01.24 19:30 3.35035000 3.35115000 3.35035000 3.35395000 3.36016239 0.01211246 951 1516824000 2018.01.24 20:00 3.35135000 3.34815000 3.34595000 3.35155000 3.35901836 0.01127089 947 1516825800 2018.01.24 20:30 3.34805000 3.34425000 3.34368000 3.34875000 3.35761185 0.01095704 972 1516827600 2018.01.24 21:00 3.34425000 3.34459000 3.34222000 3.34505000 3.35637167 0.01071409 687 1516829400 2018.01.24 21:30 3.34459000 3.34586000 3.34435000 3.34755000 3.35537056 0.01015753 516 1516831200 2018.01.24 22:00 3.34589000 3.34757000 3.34515000 3.34757000 3.35462765 0.00976634 422 1516833000 2018.01.24 22:30 3.34757000 3.34655000 3.34565000 3.34805000 3.35385835 0.00922322 413 1516834800 2018.01.24 23:00 3.34673000 3.34665000 3.34545000 3.34742000 3.35317184 0.00848102 359 1516836600 2018.01.24 23:30 3.34635000 3.34455000 3.34375000 3.34695000 3.35235071 0.00778854 358 1516838400 2018.01.25 00:00 3.34505000 3.34385000 3.34295000 3.34515000 3.35154112 0.00662362 301 1516840200 2018.01.25 00:30 3.34385000 3.34515000 3.34385000 3.34615000 3.35093244 0.00548410 645 1516842000 2018.01.25 01:00 3.34545000 3.34805000 3.34515000 3.34865000 3.35065792 0.00474696 550 1516843800 2018.01.25 01:30 3.34795000 3.35062000 3.34785000 3.35102000 3.35065431 0.00420430 125 1516845600 2018.01.25 02:00 3.35062000 3.35194000 3.34925000 3.35275000 3.35077676 0.00428139 494 1516847400 2018.01.25 02:30 3.35185000 3.34912000 3.34881000 3.35245000 3.35061897 0.00406131 408 1516849200 2018.01.25 03:00 3.34912000 3.34926000 3.34865000 3.35126000 3.35048955 0.00388225 323 1516851000 2018.01.25 03:30 3.34926000 3.34770000 3.34765000 3.34926000 3.35022388 0.00371204 683 1516852800 2018.01.25 04:00 3.34775000 3.34415000 3.34255000 3.34911000 3.34964541 0.00331622 909 1516854600 2018.01.25 04:30 3.34405000 3.34115000 3.33985000 3.34770000 3.34883632 0.00332039 1122 1516856400 2018.01.25 05:00 3.34125000 3.33945000 3.33915000 3.34175000 3.34794239 0.00345199 1076 1516858200 2018.01.25 05:30 3.33955000 3.33875000 3.33625000 3.33955000 3.34706692 0.00357227 1070 1516860000 2018.01.25 06:00 3.33875000 3.33400000 3.33355000 3.33995000 3.34582245 0.00424776 519 1516861800 2018.01.25 06:30 3.33400000 3.33437000 3.33382000 3.33543000 3.34473174 0.00481100 347 1516863600 2018.01.25 07:00 3.33436000 3.33305000 3.33305000 3.33535000 3.34361920 0.00545680 332 1516865400 2018.01.25 07:30 3.33305000 3.32915000 3.32905000 3.33325000 3.34224118 0.00639421 593 1516867200 2018.01.25 08:00 3.32925000 3.32665000 3.32625000 3.33035000 3.34075630 0.00732984 1579 1516869000 2018.01.25 08:30 3.32665000 3.33125000 3.32625000 3.33425000 3.33985094 0.00765701 2330 1516870800 2018.01.25 09:00 3.33135000 3.33665000 3.33135000 3.34357000 3.33954609 0.00758878 3172 1516872600 2018.01.25 09:30 3.33655000 3.33875000 3.33206000 3.34102000 3.33947027 0.00751950 4274 1516874400 2018.01.25 10:00 3.33885000 3.34413000 3.33881000 3.34579000 3.33991406 0.00747022 2829 1516876200 2018.01.25 10:30 3.34414000 3.34765000 3.34373000 3.34914000 3.34065081 0.00752827 2412 1516878000 2018.01.25 11:00 3.34755000 3.34173000 3.33948000 3.34765000 3.34075359 0.00735134 1963 1516879800 2018.01.25 11:30 3.34170000 3.33725000 3.33651000 3.34534000 3.34041992 0.00701916 2112 1516881600 2018.01.25 12:00 3.33725000 3.33960000 3.33635000 3.34170000 3.34034183 0.00651772 2004 1516883400 2018.01.25 12:30 3.33955000 3.34018000 3.33875000 3.34164000 3.34032642 0.00621129 1522 1516885200 2018.01.25 13:00 3.34019000 3.34194000 3.33841000 3.34205000 3.34048009 0.00594496 1700 1516887000 2018.01.25 13:30 3.34193000 3.34510000 3.34183000 3.34632000 3.34092008 0.00599680 1729 1516888800 2018.01.25 14:00 3.34529000 3.34045000 3.33985000 3.34559000 3.34087531 0.00593272 1636 1516890600 2018.01.25 14:30 3.34055000 3.34264000 3.33844000 3.34374000 3.34104338 0.00602476 1953 1516892400 2018.01.25 15:00 3.34259000 3.33490000 3.33459000 3.34318000 3.34045829 0.00589347 2212 1516894200 2018.01.25 15:30 3.33495000 3.31642000 3.31628000 3.34153000 3.33816893 0.00720680 7495 1516896000 2018.01.25 16:00 3.31634000 3.32185000 3.30685000 3.32625000 3.33661475 0.00778682 6722 1516897800 2018.01.25 16:30 3.32175000 3.32075000 3.31865000 3.32675000 3.33510382 0.00847909 4668 1516899600 2018.01.25 17:00 3.32075000 3.31169000 3.31005000 3.32262000 3.33287393 0.01005439 4380 1516901400 2018.01.25 17:30 3.31170000 3.31285000 3.30865000 3.31465000 3.33096689 0.01126647 3290 1516903200 2018.01.25 18:00 3.31275000 3.31007000 3.31007000 3.31753000 3.32897671 0.01261202 2815 1516905000 2018.01.25 18:30 3.31007000 3.31315000 3.30993000 3.31475000 3.32746941 0.01350465 1754 1516906800 2018.01.25 19:00 3.31315000 3.31405000 3.31265000 3.31625000 3.32619137 0.01404292 1440 1516908600 2018.01.25 19:30 3.31405000 3.31285000 3.31285000 3.31735000 3.32492076 0.01442721 1182 1516910400 2018.01.25 20:00 3.31275000 3.31065000 3.30847000 3.31335000 3.32356164 0.01447479 1137 1516912200 2018.01.25 20:30 3.31055000 3.31325000 3.30935000 3.31595000 3.32257958 0.01384601 864 1516914000 2018.01.25 21:00 3.31325000 3.33297000 3.31245000 3.34015000 3.32356914 0.01318006 3727 1516915800 2018.01.25 21:30 3.33285000 3.34175000 3.33185000 3.34915000 3.32530065 0.01326512 2741 1516917600 2018.01.25 22:00 3.34165000 3.33765000 3.33125000 3.34255000 3.32647678 0.01317849 1441 1516919400 2018.01.25 22:30 3.33755000 3.33765000 3.33536000 3.34215000 3.32754090 0.01317031 1480 1516921200 2018.01.25 23:00 3.33775000 3.33685000 3.33365000 3.33775000 3.32842748 0.01311664 510 1516923000 2018.01.25 23:30 3.33665000 3.34105000 3.33655000 3.34305000 3.32962962 0.01324312 606 1516924800 2018.01.26 00:00 3.33805000 3.34415000 3.33805000 3.34435000 3.33101252 0.01392088 422 1516926600 2018.01.26 00:30 3.34355000 3.34715000 3.34315000 3.34785000 3.33254942 0.01480193 292 1516928400 2018.01.26 01:00 3.34715000 3.34245000 3.34235000 3.34715000 3.33349233 0.01539587 569 1516930200 2018.01.26 01:30 3.34235000 3.34235000 3.34135000 3.34375000 3.33433592 0.01541463 454 1516932000 2018.01.26 02:00 3.34245000 3.33955000 3.33915000 3.34365000 3.33483250 0.01541335 599 1516933800 2018.01.26 02:30 3.33955000 3.33845000 3.33725000 3.33995000 3.33517702 0.01524558 544 1516935600 2018.01.26 03:00 3.33855000 3.33525000 3.33435000 3.33905000 3.33518397 0.01431485 559 1516937400 2018.01.26 03:30 3.33525000 3.33175000 3.33105000 3.33615000 3.33485693 0.01334294 644 1516939200 2018.01.26 04:00 3.33185000 3.33355000 3.33185000 3.33585000 3.33473246 0.01211549 530 1516941000 2018.01.26 04:30 3.33345000 3.33285000 3.33285000 3.33675000 3.33455318 0.01109931 576 1516942800 2018.01.26 05:00 3.33285000 3.33295000 3.33125000 3.33385000 3.33440049 0.01011122 486 1516944600 2018.01.26 05:30 3.33295000 3.33215000 3.33215000 3.33365000 3.33418616 0.00892561 301 1516946400 2018.01.26 06:00 3.33215000 3.33375000 3.33165000 3.33425000 3.33414462 0.00722233 288 1516948200 2018.01.26 06:30 3.33385000 3.33435000 3.33285000 3.33455000 3.33416418 0.00549607 220 1516950000 2018.01.26 07:00 3.33425000 3.33455000 3.33425000 3.33665000 3.33420093 0.00546794 325 1516951800 2018.01.26 07:30 3.33445000 3.33185000 3.33145000 3.33565000 3.33397703 0.00535122 315 1516953600 2018.01.26 08:00 3.33175000 3.32755000 3.32705000 3.33245000 3.33336493 0.00578808 1313 1516955400 2018.01.26 08:30 3.32765000 3.32475000 3.32435000 3.32895000 3.33254446 0.00640861 1389 1516957200 2018.01.26 09:00 3.32473000 3.32585000 3.32099000 3.32835000 3.33190689 0.00680613 2441 1516959000 2018.01.26 09:30 3.32585000 3.31917000 3.31347000 3.32685000 3.33069386 0.00757237 2192 1516960800 2018.01.26 10:00 3.31911000 3.32262000 3.31402000 3.32296000 3.32992492 0.00747708 2534 1516962600 2018.01.26 10:30 3.32259000 3.32315000 3.32183000 3.32862000 3.32927969 0.00681095 2277 1516964400 2018.01.26 11:00 3.32315000 3.32619000 3.32235000 3.32678000 3.32898543 0.00627455 2121 1516966200 2018.01.26 11:30 3.32618000 3.33021000 3.32353000 3.33064000 3.32910206 0.00549262 2301 1516968000 2018.01.26 12:00 3.33012000 3.32926000 3.32914000 3.33353000 3.32911710 0.00496841 2391 1516969800 2018.01.26 12:30 3.32920000 3.32807000 3.32590000 3.32978000 3.32901738 0.00452430 2258 1516971600 2018.01.26 13:00 3.32797000 3.32624000 3.32595000 3.32878000 3.32875286 0.00435831 2084 1516973400 2018.01.26 13:30 3.32622000 3.33045000 3.32383000 3.33295000 3.32891450 0.00431786 2452 1516975200 2018.01.26 14:00 3.33055000 3.33032000 3.32702000 3.33115000 3.32904835 0.00420870 2348 1516977000 2018.01.26 14:30 3.33021000 3.32916000 3.32844000 3.33123000 3.32905899 0.00412312 1938 1516978800 2018.01.26 15:00 3.32921000 3.32954000 3.32763000 3.33281000 3.32910480 0.00403878 2492 1516980600 2018.01.26 15:30 3.32944000 3.33046000 3.32314000 3.33261000 3.32923386 0.00401810 3886 1516982400 2018.01.26 16:00 3.33041000 3.33514000 3.32934000 3.33805000 3.32979635 0.00425140 4014 1516984200 2018.01.26 16:30 3.33515000 3.32504000 3.32373000 3.33676000 3.32934337 0.00408987 3824 1516986000 2018.01.26 17:00 3.32510000 3.33075000 3.32376000 3.33171000 3.32947733 0.00398812 2902 1516987800 2018.01.26 17:30 3.33065000 3.32644000 3.32529000 3.33225000 3.32918806 0.00387750 2503 1516989600 2018.01.26 18:00 3.32642000 3.32745000 3.32435000 3.33075000 3.32902253 0.00381113 2490 1516991400 2018.01.26 18:30 3.32755000 3.32755000 3.32477000 3.33155000 3.32888229 0.00365458 2697 1516993200 2018.01.26 19:00 3.32765000 3.32595000 3.32409000 3.32855000 3.32860303 0.00356656 1931 1516995000 2018.01.26 19:30 3.32595000 3.32174000 3.32174000 3.32960000 3.32794940 0.00316008 1546 1516996800 2018.01.26 20:00 3.32192000 3.32228000 3.31989000 3.32325000 3.32740946 0.00320474 1124 1516998600 2018.01.26 20:30 3.32235000 3.32130000 3.32035000 3.32348000 3.32682761 0.00344665 560 1517000400 2018.01.26 21:00 3.32130000 3.32620000 3.32121000 3.32925000 3.32676784 0.00346178 1181 1517002200 2018.01.26 21:30 3.32605000 3.33050000 3.32585000 3.33050000 3.32712328 0.00339960 1086 1517004000 2018.01.26 22:00 3.33050000 3.33274000 3.33007000 3.33325000 3.32765821 0.00352107 389 1517005800 2018.01.26 22:30 3.33271000 3.33045000 3.32935000 3.33312000 3.32792409 0.00356035 920 1517007600 2018.01.26 23:00 3.32994000 3.32585000 3.32525000 3.33075000 3.32772656 0.00357837 409 1517009400 2018.01.26 23:30 3.32535000 3.32405000 3.32205000 3.32575000 3.32737641 0.00362982 341 1517184000 2018.01.29 00:00 3.31645000 3.32525000 3.31645000 3.32665000 3.32717389 0.00360774 372 1517185800 2018.01.29 00:30 3.32515000 3.32655000 3.32505000 3.32705000 3.32711448 0.00358496 284 1517187600 2018.01.29 01:00 3.32655000 3.32583000 3.32345000 3.32729000 3.32699214 0.00355610 219 1517189400 2018.01.29 01:30 3.32548000 3.32353000 3.32301000 3.32609000 3.32666242 0.00354674 117 1517191200 2018.01.29 02:00 3.32395000 3.32385000 3.32344000 3.32676000 3.32639457 0.00303095 203 1517193000 2018.01.29 02:30 3.32395000 3.32605000 3.32349000 3.32789000 3.32636175 0.00301499 291 1517194800 2018.01.29 03:00 3.32602000 3.33155000 3.32602000 3.33245000 3.32685587 0.00313407 796 1517196600 2018.01.29 03:30 3.33145000 3.33305000 3.33061000 3.33305000 3.32744579 0.00352115 546 1517198400 2018.01.29 04:00 3.33295000 3.33516000 3.33218000 3.33620000 3.32818047 0.00407561 616 1517200200 2018.01.29 04:30 3.33516000 3.33414000 3.33386000 3.33546000 3.32874805 0.00443701 244 1517202000 2018.01.29 05:00 3.33438000 3.33375000 3.33319000 3.33479000 3.32922442 0.00466697 329 1517203800 2018.01.29 05:30 3.33375000 3.33125000 3.32985000 3.33384000 3.32941734 0.00443061 458 1517205600 2018.01.29 06:00 3.33088000 3.33034000 3.33004000 3.33125000 3.32950521 0.00415722 247 1517207400 2018.01.29 06:30 3.33034000 3.33158000 3.32942000 3.33195000 3.32970281 0.00378645 255 1517209200 2018.01.29 07:00 3.33158000 3.33287000 3.33001000 3.33297000 3.33000445 0.00380640 324 1517211000 2018.01.29 07:30 3.33290000 3.33155000 3.33023000 3.33335000 3.33015164 0.00384382 754 1517212800 2018.01.29 08:00 3.33145000 3.33145000 3.32845000 3.33185000 3.33027529 0.00383721 1250 1517214600 2018.01.29 08:30 3.33145000 3.33095000 3.33045000 3.33385000 3.33033955 0.00385463 1279 1517216400 2018.01.29 09:00 3.33095000 3.33205000 3.32315000 3.33245000 3.33050245 0.00377075 1954 1517218200 2018.01.29 09:30 3.33195000 3.33735000 3.33155000 3.33915000 3.33115460 0.00387733 2223 1517220000 2018.01.29 10:00 3.33735000 3.34377000 3.33497000 3.34615000 3.33235607 0.00471885 2656 1517221800 2018.01.29 10:30 3.34376000 3.33894000 3.33810000 3.34376000 3.33298311 0.00486325 2593 1517223600 2018.01.29 11:00 3.33891000 3.33945000 3.33727000 3.34169000 3.33359900 0.00489861 2325 1517225400 2018.01.29 11:30 3.33950000 3.33726000 3.33487000 3.33970000 3.33394767 0.00446260 2232 1517227200 2018.01.29 12:00 3.33723000 3.33490000 3.33241000 3.33764000 3.33403837 0.00385800 2397 1517229000 2018.01.29 12:30 3.33485000 3.34064000 3.33406000 3.34069000 3.33466709 0.00368261 2116 1517230800 2018.01.29 13:00 3.34069000 3.34407000 3.34045000 3.34513000 3.33556261 0.00415903 1976 1517232600 2018.01.29 13:30 3.34408000 3.34305000 3.34185000 3.34560000 3.33627569 0.00447888 1781 1517234400 2018.01.29 14:00 3.34316000 3.34745000 3.34043000 3.34865000 3.33733991 0.00521881 2094 1517236200 2018.01.29 14:30 3.34745000 3.34708000 3.34596000 3.34986000 3.33826754 0.00574298 1991 1517238000 2018.01.29 15:00 3.34711000 3.34925000 3.34433000 3.34965000 3.33931349 0.00633582 2475 1517239800 2018.01.29 15:30 3.34915000 3.35388000 3.34895000 3.35475000 3.34070078 0.00711261 2588 1517241600 2018.01.29 16:00 3.35387000 3.35634000 3.35229000 3.35734000 3.34219023 0.00782172 2091 1517243400 2018.01.29 16:30 3.35630000 3.35763000 3.35453000 3.35890000 3.34366068 0.00846595 2620 1517245200 2018.01.29 17:00 3.35759000 3.35175000 3.35175000 3.35916000 3.34443109 0.00846143 2539 1517247000 2018.01.29 17:30 3.35185000 3.35555000 3.35044000 3.35617000 3.34549004 0.00850158 2459 1517248800 2018.01.29 18:00 3.35550000 3.35575000 3.35094000 3.35945000 3.34646717 0.00835936 4236 1517250600 2018.01.29 18:30 3.35575000 3.35375000 3.35325000 3.35625000 3.34716078 0.00785030 1938 1517252400 2018.01.29 19:00 3.35385000 3.34995000 3.34894000 3.35675000 3.34742642 0.00712836 1600 1517254200 2018.01.29 19:30 3.34995000 3.34635000 3.34593000 3.35085000 3.34732390 0.00676666 1042 1517256000 2018.01.29 20:00 3.34625000 3.34585000 3.34425000 3.34675000 3.34718353 0.00673189 859 1517257800 2018.01.29 20:30 3.34575000 3.34525000 3.34435000 3.34695000 3.34699938 0.00650797 592 1517259600 2018.01.29 21:00 3.34535000 3.34315000 3.34195000 3.34635000 3.34663278 0.00640880 633 1517261400 2018.01.29 21:30 3.34305000 3.34275000 3.34219000 3.34355000 3.34626299 0.00622449 876 1517263200 2018.01.29 22:00 3.34281000 3.34585000 3.34265000 3.34611000 3.34622366 0.00570048 730 1517265000 2018.01.29 22:30 3.34592000 3.34735000 3.34550000 3.34805000 3.34633093 0.00551307 336 1517266800 2018.01.29 23:00 3.34755000 3.34906000 3.34755000 3.34915000 3.34659084 0.00538589 169 1517268600 2018.01.29 23:30 3.34869000 3.34695000 3.34695000 3.34900000 3.34662504 0.00530908 285 1517270400 2018.01.30 00:00 3.34655000 3.34705000 3.34635000 3.34785000 3.34666552 0.00528470 319 1517272200 2018.01.30 00:30 3.34705000 3.34725000 3.34625000 3.34825000 3.34672118 0.00525549 429 1517274000 2018.01.30 01:00 3.34715000 3.34675000 3.34625000 3.34765000 3.34672393 0.00522357 356 1517275800 2018.01.30 01:30 3.34675000 3.34775000 3.34665000 3.34855000 3.34682165 0.00493176 337 1517277600 2018.01.30 02:00 3.34775000 3.34908000 3.34635000 3.35045000 3.34703673 0.00438953 686 1517279400 2018.01.30 02:30 3.34908000 3.34915000 3.34904000 3.35116000 3.34723799 0.00366135 666 1517281200 2018.01.30 03:00 3.34910000 3.34893000 3.34778000 3.34995000 3.34739914 0.00350063 719 1517283000 2018.01.30 03:30 3.34885000 3.34665000 3.34601000 3.34935000 3.34732779 0.00300218 761 1517284800 2018.01.30 04:00 3.34665000 3.35095000 3.34665000 3.35119000 3.34767276 0.00247565 810 1517286600 2018.01.30 04:30 3.35095000 3.35095000 3.35065000 3.35317000 3.34798488 0.00226218 956 1517288400 2018.01.30 05:00 3.35095000 3.34984000 3.34983000 3.35155000 3.34816156 0.00231379 490 1517290200 2018.01.30 05:30 3.34984000 3.34837000 3.34744000 3.35001000 3.34818141 0.00228484 426 1517292000 2018.01.30 06:00 3.34857000 3.34982000 3.34651000 3.35061000 3.34833747 0.00229668 427 1517293800 2018.01.30 06:30 3.34986000 3.35063000 3.34851000 3.35063000 3.34855580 0.00230076 350 1517295600 2018.01.30 07:00 3.35063000 3.35061000 3.34961000 3.35202000 3.34875144 0.00204616 325 1517297400 2018.01.30 07:30 3.35052000 3.35295000 3.35052000 3.35395000 3.34915130 0.00184140 437 1517299200 2018.01.30 08:00 3.35305000 3.35795000 3.35260000 3.35815000 3.34998927 0.00264551 1012 1517301000 2018.01.30 08:30 3.35795000 3.35915000 3.35615000 3.35945000 3.35086172 0.00340629 811 1517302800 2018.01.30 09:00 3.35905000 3.35555000 3.35491000 3.35945000 3.35130823 0.00363672 1506 1517304600 2018.01.30 09:30 3.35565000 3.35735000 3.35259000 3.35827000 3.35188363 0.00386977 1930 1517306400 2018.01.30 10:00 3.35723000 3.35980000 3.35723000 3.36273000 3.35263757 0.00425752 2199 1517308200 2018.01.30 10:30 3.35979000 3.35095000 3.35015000 3.36132000 3.35247685 0.00406557 2224 1517310000 2018.01.30 11:00 3.35085000 3.35013000 3.34684000 3.35191000 3.35225334 0.00386320 2757 1517311800 2018.01.30 11:30 3.35014000 3.34405000 3.34130000 3.35057000 3.35147207 0.00411482 2911 1517313600 2018.01.30 12:00 3.34405000 3.33849000 3.33510000 3.34405000 3.35023568 0.00507093 2806 1517315400 2018.01.30 12:30 3.33848000 3.33937000 3.33585000 3.33947000 3.34920086 0.00578223 2619 1517317200 2018.01.30 13:00 3.33939000 3.33356000 3.33209000 3.34085000 3.34771125 0.00705925 2430 1517319000 2018.01.30 13:30 3.33358000 3.33472000 3.33315000 3.33899000 3.34647399 0.00797354 2165 1517320800 2018.01.30 14:00 3.33482000 3.33617000 3.33391000 3.33804000 3.34549266 0.00853603 2150 1517322600 2018.01.30 14:30 3.33616000 3.33645000 3.33614000 3.33868000 3.34463145 0.00895384 1866 1517324400 2018.01.30 15:00 3.33635000 3.33334000 3.33174000 3.34293000 3.34355608 0.00955912 2808 1517326200 2018.01.30 15:30 3.33335000 3.32935000 3.32837000 3.33395000 3.34220312 0.01043097 2091 1517328000 2018.01.30 16:00 3.32935000 3.33007000 3.32700000 3.33265000 3.34104758 0.01100627 3157 1517329800 2018.01.30 16:30 3.33013000 3.33896000 3.33005000 3.34080000 3.34084876 0.01086998 2997 1517331600 2018.01.30 17:00 3.33896000 3.34490000 3.33854000 3.34802000 3.34123460 0.01057376 2726 1517333400 2018.01.30 17:30 3.34493000 3.35183000 3.34481000 3.35388000 3.34224368 0.01028476 2722 1517335200 2018.01.30 18:00 3.35184000 3.35705000 3.34801000 3.35765000 3.34365381 0.01006298 2641 1517337000 2018.01.30 18:30 3.35715000 3.35555000 3.35458000 3.35825000 3.34478678 0.00985391 2110 1517338800 2018.01.30 19:00 3.35555000 3.35125000 3.35075000 3.35675000 3.34540232 0.00975465 1332 1517340600 2018.01.30 19:30 3.35115000 3.35015000 3.34945000 3.35205000 3.34585448 0.00955208 1030 1517342400 2018.01.30 20:00 3.35015000 3.35485000 3.34975000 3.35565000 3.34671120 0.00954397 792 1517344200 2018.01.30 20:30 3.35483000 3.35355000 3.35355000 3.35615000 3.34736251 0.00987619 369 1517346000 2018.01.30 21:00 3.35367000 3.35288000 3.35283000 3.35664000 3.34788799 0.01015852 924 1517347800 2018.01.30 21:30 3.35288000 3.35295000 3.35196000 3.35405000 3.34837008 0.01038947 469 1517349600 2018.01.30 22:00 3.35305000 3.35475000 3.35275000 3.35555000 3.34897770 0.01049116 350 1517351400 2018.01.30 22:30 3.35465000 3.35579000 3.35405000 3.35585000 3.34962649 0.01062191 280 1517353200 2018.01.30 23:00 3.35585000 3.35461000 3.35445000 3.35587000 3.35010111 0.01021727 243 1517355000 2018.01.30 23:30 3.35455000 3.35175000 3.35105000 3.35455000 3.35025814 0.00967475 227 1517356800 2018.01.31 00:00 3.35055000 3.35105000 3.34945000 3.35155000 3.35033356 0.00916769 258 1517358600 2018.01.31 00:30 3.34975000 3.35115000 3.34975000 3.35175000 3.35041132 0.00864225 221 1517360400 2018.01.31 01:00 3.35125000 3.35235000 3.35055000 3.35245000 3.35059595 0.00778377 379 1517362200 2018.01.31 01:30 3.35225000 3.34975000 3.34817000 3.35325000 3.35051539 0.00617140 469 1517364000 2018.01.31 02:00 3.34985000 3.34575000 3.34535000 3.35005000 3.35006154 0.00441136 748 1517365800 2018.01.31 02:30 3.34575000 3.34625000 3.34475000 3.34785000 3.34969854 0.00393657 599 1517367600 2018.01.31 03:00 3.34635000 3.34784000 3.34635000 3.35075000 3.34952153 0.00392219 646 1517369400 2018.01.31 03:30 3.34785000 3.34777000 3.34628000 3.34856000 3.34935472 0.00400947 660 1517371200 2018.01.31 04:00 3.34777000 3.34994000 3.34754000 3.35014000 3.34941046 0.00359116 787 1517373000 2018.01.31 04:30 3.34984000 3.34754000 3.34731000 3.35124000 3.34923232 0.00343787 565 1517374800 2018.01.31 05:00 3.34754000 3.34444000 3.34306000 3.34754000 3.34877591 0.00378977 591 1517376600 2018.01.31 05:30 3.34448000 3.34455000 3.34210000 3.34485000 3.34837344 0.00408545 1072 1517378400 2018.01.31 06:00 3.34445000 3.34435000 3.34375000 3.34665000 3.34799026 0.00409371 688 1517380200 2018.01.31 06:30 3.34435000 3.34585000 3.34355000 3.34585000 3.34778642 0.00401568 326 1517382000 2018.01.31 07:00 3.34575000 3.34445000 3.34345000 3.34635000 3.34746867 0.00404336 425 1517383800 2018.01.31 07:30 3.34455000 3.34135000 3.34115000 3.34465000 3.34688594 0.00428189 737 1517385600 2018.01.31 08:00 3.34145000 3.34125000 3.33975000 3.34235000 3.34634918 0.00426562 1034 1517387400 2018.01.31 08:30 3.34125000 3.33765000 3.33745000 3.34135000 3.34552069 0.00438837 1274 1517389200 2018.01.31 09:00 3.33766000 3.33715000 3.33695000 3.34045000 3.34472348 0.00449489 2003 1517391000 2018.01.31 09:30 3.33715000 3.33695000 3.33098000 3.33755000 3.34398315 0.00471812 3079 1517392800 2018.01.31 10:00 3.33695000 3.33735000 3.33467000 3.34005000 3.34335142 0.00482163 2119 1517394600 2018.01.31 10:30 3.33731000 3.33816000 3.33466000 3.34135000 3.34285700 0.00474075 1866 1517396400 2018.01.31 11:00 3.33811000 3.33373000 3.33287000 3.33839000 3.34198776 0.00482888 1989 1517398200 2018.01.31 11:30 3.33369000 3.33154000 3.33055000 3.33491000 3.34099274 0.00521169 2709 1517400000 2018.01.31 12:00 3.33124000 3.33274000 3.32903000 3.33506000 3.34020676 0.00556035 2527 1517401800 2018.01.31 12:30 3.33273000 3.33466000 3.33125000 3.33584000 3.33967850 0.00563097 1897 1517403600 2018.01.31 13:00 3.33461000 3.33023000 3.32962000 3.33488000 3.33877864 0.00586327 1813 1517405400 2018.01.31 13:30 3.33020000 3.33030000 3.32941000 3.33186000 3.33797115 0.00593945 1665 1517407200 2018.01.31 14:00 3.33031000 3.33125000 3.32851000 3.33245000 3.33733104 0.00558312 1749 1517409000 2018.01.31 14:30 3.33124000 3.32871000 3.32871000 3.33357000 3.33650999 0.00550940 1707 1517410800 2018.01.31 15:00 3.32849000 3.33005000 3.32795000 3.33354000 3.33589475 0.00545910 1725 1517412600 2018.01.31 15:30 3.32990000 3.33027000 3.32535000 3.33170000 3.33535906 0.00528488 2664 1517414400 2018.01.31 16:00 3.33022000 3.33186000 3.32925000 3.33410000 3.33502582 0.00495534 2393 1517416200 2018.01.31 16:30 3.33197000 3.33155000 3.33108000 3.33522000 3.33469479 0.00437064 2421 1517418000 2018.01.31 17:00 3.33155000 3.33197000 3.32890000 3.33209000 3.33443528 0.00379328 2334 1517419800 2018.01.31 17:30 3.33199000 3.33255000 3.32830000 3.33474000 3.33425573 0.00344543 3400 1517421600 2018.01.31 18:00 3.33265000 3.33695000 3.33015000 3.33845000 3.33451233 0.00321777 3347 1517423400 2018.01.31 18:30 3.33685000 3.33955000 3.33621000 3.34018000 3.33499211 0.00352863 2074 1517425200 2018.01.31 19:00 3.33955000 3.33825000 3.33685000 3.34085000 3.33530238 0.00371674 1652 1517427000 2018.01.31 19:30 3.33815000 3.34425000 3.33765000 3.34665000 3.33615454 0.00457984 1296 1517428800 2018.01.31 20:00 3.34425000 3.34345000 3.34295000 3.34555000 3.33684934 0.00518662 906 1517430600 2018.01.31 20:30 3.34345000 3.34195000 3.34155000 3.34615000 3.33733512 0.00555320 984 1517432400 2018.01.31 21:00 3.34195000 3.34920000 3.33817000 3.35272000 3.33846511 0.00660579 2328 1517434200 2018.01.31 21:30 3.34920000 3.34642000 3.34585000 3.35316000 3.33922272 0.00700019 1078 1517436000 2018.01.31 22:00 3.34663000 3.34583000 3.34305000 3.34691000 3.33985198 0.00727695 721 1517437800 2018.01.31 22:30 3.34583000 3.34499000 3.34431000 3.34838000 3.34034132 0.00748180 685 1517439600 2018.01.31 23:00 3.34499000 3.34397000 3.34291000 3.34575000 3.34068691 0.00731384 366 1517441400 2018.01.31 23:30 3.34385000 3.34405000 3.34345000 3.34475000 3.34100720 0.00708948 430 1517443200 2018.02.01 00:00 3.34375000 3.34345000 3.34305000 3.34565000 3.34123985 0.00684134 343 1517445000 2018.02.01 00:30 3.34345000 3.34385000 3.34255000 3.34455000 3.34148843 0.00633340 576 1517446800 2018.02.01 01:00 3.34385000 3.34315000 3.34235000 3.34395000 3.34164668 0.00583827 233 1517448600 2018.02.01 01:30 3.34305000 3.34275000 3.34135000 3.34375000 3.34175176 0.00527464 220 1517450400 2018.02.01 02:00 3.34265000 3.34165000 3.33955000 3.34285000 3.34174207 0.00478801 360 1517452200 2018.02.01 02:30 3.34165000 3.34175000 3.33995000 3.34245000 3.34174282 0.00421079 337 1517454000 2018.02.01 03:00 3.34185000 3.34465000 3.34185000 3.34595000 3.34201970 0.00360023 364 1517455800 2018.02.01 03:30 3.34485000 3.34235000 3.34045000 3.34485000 3.34205115 0.00290085 455 1517457600 2018.02.01 04:00 3.34235000 3.34155000 3.34005000 3.34255000 3.34200342 0.00269313 296 1517459400 2018.02.01 04:30 3.34155000 3.34285000 3.34145000 3.34325000 3.34208405 0.00259809 281 1517461200 2018.02.01 05:00 3.34285000 3.34155000 3.34125000 3.34375000 3.34203319 0.00248889 260 1517463000 2018.02.01 05:30 3.34145000 3.34085000 3.34055000 3.34215000 3.34192050 0.00252291 247 1517464800 2018.02.01 06:00 3.34095000 3.34075000 3.34005000 3.34185000 3.34180903 0.00257953 245 1517466600 2018.02.01 06:30 3.34065000 3.34185000 3.34055000 3.34305000 3.34181293 0.00257699 235 1517468400 2018.02.01 07:00 3.34185000 3.34105000 3.34015000 3.34235000 3.34174027 0.00202838 258 1517470200 2018.02.01 07:30 3.34105000 3.34195000 3.34065000 3.34265000 3.34176024 0.00172682 282 1517472000 2018.02.01 08:00 3.34215000 3.34465000 3.34165000 3.34565000 3.34203546 0.00146257 966 1517473800 2018.02.01 08:30 3.34465000 3.34915000 3.34415000 3.34925000 3.34271303 0.00187968 1535 1517475600 2018.02.01 09:00 3.34905000 3.35037000 3.34840000 3.35145000 3.34344227 0.00248821 1803 1517477400 2018.02.01 09:30 3.35038000 3.34705000 3.34705000 3.35070000 3.34378586 0.00264526 2349 1517479200 2018.02.01 10:00 3.34715000 3.34052000 3.33914000 3.34745000 3.34347483 0.00269562 3100 1517481000 2018.02.01 10:30 3.34043000 3.33855000 3.33576000 3.34075000 3.34300580 0.00286343 2482 1517482800 2018.02.01 11:00 3.33865000 3.33244000 3.33149000 3.33875000 3.34199953 0.00368803 3083 1517484600 2018.02.01 11:30 3.33264000 3.33452000 3.33221000 3.33632000 3.34128719 0.00410880 5033 1517486400 2018.02.01 12:00 3.33451000 3.33592000 3.33313000 3.33640000 3.34077603 0.00436069 1896 1517488200 2018.02.01 12:30 3.33591000 3.34039000 3.33423000 3.34052000 3.34073927 0.00436361 1843 1517490000 2018.02.01 13:00 3.34028000 3.33963000 3.33898000 3.34130000 3.34063362 0.00429978 1824 1517491800 2018.02.01 13:30 3.33967000 3.33760000 3.33749000 3.34243000 3.34034471 0.00438044 1973 1517493600 2018.02.01 14:00 3.33763000 3.33825000 3.33488000 3.33911000 3.34014521 0.00443104 2102 1517495400 2018.02.01 14:30 3.33815000 3.33399000 3.33266000 3.33890000 3.33955900 0.00468856 2291 1517497200 2018.02.01 15:00 3.33394000 3.33375000 3.33280000 3.33622000 3.33900576 0.00494412 2676 1517499000 2018.02.01 15:30 3.33365000 3.33989000 3.33315000 3.33998000 3.33908998 0.00491263 3055 1517500800 2018.02.01 16:00 3.33983000 3.34115000 3.33874000 3.34257000 3.33928617 0.00488235 2304 1517502600 2018.02.01 16:30 3.34125000 3.33994000 3.33840000 3.34374000 3.33934844 0.00484152 2502 1517504400 2018.02.01 17:00 3.33994000 3.34111000 3.33924000 3.34556000 3.33951621 0.00482146 3060 1517506200 2018.02.01 17:30 3.34114000 3.33219000 3.33126000 3.34139000 3.33881847 0.00511587 3316 1517508000 2018.02.01 18:00 3.33212000 3.33195000 3.32875000 3.33502000 3.33816433 0.00523342 2734 1517509800 2018.02.01 18:30 3.33185000 3.32775000 3.32502000 3.33195000 3.33717249 0.00520899 1969 1517511600 2018.02.01 19:00 3.32775000 3.32255000 3.32225000 3.32785000 3.33577987 0.00539095 2208 1517513400 2018.02.01 19:30 3.32265000 3.32575000 3.32235000 3.32665000 3.33482465 0.00528327 1336 1517515200 2018.02.01 20:00 3.32585000 3.32635000 3.32415000 3.32665000 3.33401754 0.00550505 879 1517517000 2018.02.01 20:30 3.32635000 3.32193000 3.32137000 3.32695000 3.33286634 0.00612611 673 1517518800 2018.02.01 21:00 3.32195000 3.31992000 3.31978000 3.32544000 3.33163336 0.00695046 983 1517520600 2018.02.01 21:30 3.31998000 3.32079000 3.31889000 3.32129000 3.33060066 0.00753062 979 1517522400 2018.02.01 22:00 3.32101000 3.31798000 3.31725000 3.32215000 3.32939869 0.00819817 1687 1517524200 2018.02.01 22:30 3.31775000 3.31878000 3.31658000 3.31925000 3.32838739 0.00837759 1066 1517526000 2018.02.01 23:00 3.31899000 3.32115000 3.31755000 3.32115000 3.32769811 0.00828752 568 1517527800 2018.02.01 23:30 3.32105000 3.32075000 3.31925000 3.32195000 3.32703639 0.00825138 588 1517529600 2018.02.02 00:00 3.31885000 3.32035000 3.31865000 3.32095000 3.32639959 0.00809568 285 1517531400 2018.02.02 00:30 3.32025000 3.32085000 3.32005000 3.32165000 3.32587106 0.00808525 438 1517533200 2018.02.02 01:00 3.32085000 3.32225000 3.32045000 3.32265000 3.32552619 0.00797447 326 1517535000 2018.02.02 01:30 3.32225000 3.31965000 3.31835000 3.32225000 3.32496656 0.00744731 664 1517536800 2018.02.02 02:00 3.31985000 3.32261000 3.31919000 3.32329000 3.32474212 0.00652603 422 1517538600 2018.02.02 02:30 3.32261000 3.32369000 3.32039000 3.32384000 3.32464192 0.00556241 429 1517540400 2018.02.02 03:00 3.32353000 3.32032000 3.32032000 3.32506000 3.32423031 0.00412696 608 1517542200 2018.02.02 03:30 3.32032000 3.32431000 3.31982000 3.32586000 3.32423790 0.00372704 624 1517544000 2018.02.02 04:00 3.32431000 3.32421000 3.32338000 3.32582000 3.32423524 0.00330237 517 1517545800 2018.02.02 04:30 3.32421000 3.32543000 3.32289000 3.32669000 3.32434903 0.00329929 487 1517547600 2018.02.02 05:00 3.32543000 3.32509000 3.32391000 3.32568000 3.32441960 0.00332749 355 1517549400 2018.02.02 05:30 3.32509000 3.32384000 3.32367000 3.32554000 3.32436440 0.00327686 259 1517551200 2018.02.02 06:00 3.32384000 3.32455000 3.32366000 3.32535000 3.32438207 0.00326022 247 1517553000 2018.02.02 06:30 3.32449000 3.32561000 3.32374000 3.32585000 3.32449902 0.00330904 323 1517554800 2018.02.02 07:00 3.32565000 3.32496000 3.32420000 3.32605000 3.32454292 0.00317834 257 1517556600 2018.02.02 07:30 3.32498000 3.32495000 3.32445000 3.32625000 3.32458169 0.00309203 249 1517558400 2018.02.02 08:00 3.32495000 3.32432000 3.32405000 3.32725000 3.32455677 0.00270203 980 1517560200 2018.02.02 08:30 3.32432000 3.32507000 3.32432000 3.32705000 3.32460565 0.00240433 640 1517562000 2018.02.02 09:00 3.32515000 3.32206000 3.32045000 3.32525000 3.32436320 0.00221495 1490 1517563800 2018.02.02 09:30 3.32207000 3.31965000 3.31895000 3.32350000 3.32391433 0.00212388 1635 1517565600 2018.02.02 10:00 3.31984000 3.32355000 3.31913000 3.32452000 3.32387963 0.00196067 2013 1517567400 2018.02.02 10:30 3.32354000 3.32800000 3.32206000 3.33096000 3.32427205 0.00212707 1907 1517569200 2018.02.02 11:00 3.32798000 3.33206000 3.32778000 3.33406000 3.32501376 0.00283104 2176 1517571000 2018.02.02 11:30 3.33211000 3.33225000 3.33165000 3.33422000 3.32570292 0.00315080 2222 1517572800 2018.02.02 12:00 3.33235000 3.33305000 3.33149000 3.33554000 3.32640264 0.00362406 2074 1517574600 2018.02.02 12:30 3.33307000 3.32920000 3.32895000 3.33398000 3.32666906 0.00369364 1688 1517576400 2018.02.02 13:00 3.32926000 3.32495000 3.32434000 3.33053000 3.32650534 0.00339642 1856 1517578200 2018.02.02 13:30 3.32498000 3.32785000 3.32448000 3.32891000 3.32663340 0.00339449 1606 1517580000 2018.02.02 14:00 3.32791000 3.32795000 3.32615000 3.32841000 3.32675879 0.00338159 1527 1517581800 2018.02.02 14:30 3.32800000 3.32597000 3.32522000 3.32865000 3.32668367 0.00336253 1723 1517583600 2018.02.02 15:00 3.32577000 3.32294000 3.32274000 3.32665000 3.32632713 0.00340868 2028 1517585400 2018.02.02 15:30 3.32294000 3.34186000 3.32294000 3.34382000 3.32780645 0.00484279 3929 1517587200 2018.02.02 16:00 3.34191000 3.34023000 3.33976000 3.34528000 3.32898965 0.00565668 3449 1517589000 2018.02.02 16:30 3.34030000 3.34870000 3.33956000 3.34950000 3.33086682 0.00737682 3492 1517590800 2018.02.02 17:00 3.34857000 3.35078000 3.34785000 3.35370000 3.33276332 0.00885223 3690 1517592600 2018.02.02 17:30 3.35083000 3.34708000 3.34661000 3.35506000 3.33412681 0.00954988 3110 1517594400 2018.02.02 18:00 3.34710000 3.34699000 3.34360000 3.34785000 3.33535187 0.01000640 2678 1517596200 2018.02.02 18:30 3.34699000 3.34680000 3.34295000 3.34729000 3.33644217 0.01031566 2406 1517598000 2018.02.02 19:00 3.34675000 3.34155000 3.33945000 3.34695000 3.33692863 0.00997159 2095 1517599800 2018.02.02 19:30 3.34160000 3.34085000 3.33815000 3.34345000 3.33730210 0.00929424 1882 1517601600 2018.02.02 20:00 3.34075000 3.33815000 3.33515000 3.34125000 3.33738285 0.00878189 1383 1517603400 2018.02.02 20:30 3.33825000 3.34235000 3.33695000 3.34325000 3.33785591 0.00862934 905 1517605200 2018.02.02 21:00 3.34255000 3.34701000 3.34195000 3.34763000 3.33872773 0.00881980 712 1517607000 2018.02.02 21:30 3.34717000 3.34845000 3.34395000 3.34915000 3.33965366 0.00902469 1494 1517608800 2018.02.02 22:00 3.34845000 3.34565000 3.34555000 3.34920000 3.34022474 0.00904610 1201 1517610600 2018.02.02 22:30 3.34565000 3.34486000 3.34405000 3.34765000 3.34066619 0.00878518 933 1517612400 2018.02.02 23:00 3.34486000 3.34565000 3.34455000 3.34665000 3.34114084 0.00811791 464 1517614200 2018.02.02 23:30 3.34565000 3.34785000 3.34565000 3.34825000 3.34177981 0.00765000 405 1517788800 2018.02.05 00:00 3.34905000 3.35195000 3.34725000 3.35215000 3.34274840 0.00722192 435 1517790600 2018.02.05 00:30 3.35195000 3.35205000 3.35085000 3.35235000 3.34363427 0.00631924 197 1517792400 2018.02.05 01:00 3.35205000 3.34975000 3.34965000 3.35405000 3.34421672 0.00424942 512 1517794200 2018.02.05 01:30 3.34965000 3.34815000 3.34595000 3.34965000 3.34459131 0.00414439 333 1517796000 2018.02.05 02:00 3.34825000 3.34745000 3.34665000 3.34985000 3.34486357 0.00395120 428 1517797800 2018.02.05 02:30 3.34755000 3.34575000 3.34565000 3.34795000 3.34494799 0.00382801 404 1517799600 2018.02.05 03:00 3.34585000 3.34755000 3.34575000 3.34855000 3.34519580 0.00356168 396 1517801400 2018.02.05 03:30 3.34755000 3.34665000 3.34545000 3.34755000 3.34533430 0.00351207 356 1517803200 2018.02.05 04:00 3.34655000 3.34705000 3.34615000 3.34875000 3.34549770 0.00347328 362 1517805000 2018.02.05 04:30 3.34705000 3.34475000 3.34435000 3.34745000 3.34542649 0.00347968 347 1517806800 2018.02.05 05:00 3.34485000 3.34405000 3.34315000 3.34555000 3.34529539 0.00342014 301 1517808600 2018.02.05 05:30 3.34395000 3.34595000 3.34385000 3.34615000 3.34535774 0.00325234 303 1517810400 2018.02.05 06:00 3.34585000 3.34515000 3.34455000 3.34625000 3.34533795 0.00283617 267 1517812200 2018.02.05 06:30 3.34515000 3.34515000 3.34455000 3.34625000 3.34532005 0.00276778 286 1517814000 2018.02.05 07:00 3.34515000 3.34515000 3.34445000 3.34625000 3.34530386 0.00275179 295 1517815800 2018.02.05 07:30 3.34515000 3.34385000 3.34305000 3.34515000 3.34516539 0.00275583 359 1517817600 2018.02.05 08:00 3.34385000 3.34555000 3.34335000 3.34665000 3.34520202 0.00273460 856 1517819400 2018.02.05 08:30 3.34555000 3.34445000 3.34435000 3.34725000 3.34513040 0.00277839 705 1517821200 2018.02.05 09:00 3.34445000 3.34200000 3.34066000 3.34795000 3.34483227 0.00301809 1452 1517823000 2018.02.05 09:30 3.34205000 3.34495000 3.34155000 3.34595000 3.34484348 0.00293598 2116 1517824800 2018.02.05 10:00 3.34505000 3.34163000 3.34088000 3.34548000 3.34453744 0.00270588 2657 1517826600 2018.02.05 10:30 3.34159000 3.33615000 3.33425000 3.34229000 3.34373863 0.00307972 2377 1517828400 2018.02.05 11:00 3.33605000 3.33418000 3.33279000 3.33825000 3.34282829 0.00374926 1975 1517830200 2018.02.05 11:30 3.33423000 3.33665000 3.33329000 3.33821000 3.34223988 0.00399063 1992 1517832000 2018.02.05 12:00 3.33655000 3.33566000 3.33405000 3.33781000 3.34161322 0.00426851 1614 1517833800 2018.02.05 12:30 3.33565000 3.33567000 3.33317000 3.33580000 3.34104720 0.00453639 1428 1517835600 2018.02.05 13:00 3.33569000 3.33490000 3.33470000 3.33726000 3.34046175 0.00466748 1670 1517837400 2018.02.05 13:30 3.33493000 3.33771000 3.33396000 3.33812000 3.34019968 0.00456923 2035 1517839200 2018.02.05 14:00 3.33770000 3.33994000 3.33689000 3.34084000 3.34017495 0.00431088 2312 1517841000 2018.02.05 14:30 3.33986000 3.34316000 3.33948000 3.34335000 3.34045924 0.00418813 2159 1517842800 2018.02.05 15:00 3.34310000 3.33903000 3.33766000 3.34507000 3.34032312 0.00413777 2534 1517844600 2018.02.05 15:30 3.33914000 3.33780000 3.33494000 3.33968000 3.34008283 0.00399607 2263 1517846400 2018.02.05 16:00 3.33787000 3.33726000 3.33671000 3.34384000 3.33981398 0.00389018 2945 1517848200 2018.02.05 16:30 3.33727000 3.33944000 3.33692000 3.34401000 3.33977837 0.00370324 3253 1517850000 2018.02.05 17:00 3.34065000 3.33702000 3.33661000 3.34376000 3.33951567 0.00353492 3010 1517851800 2018.02.05 17:30 3.33701000 3.34043000 3.33617000 3.34190000 3.33960275 0.00341531 2716 1517853600 2018.02.05 18:00 3.34040000 3.33975000 3.33786000 3.34316000 3.33961677 0.00314916 2184 1517855400 2018.02.05 18:30 3.33975000 3.34233000 3.33905000 3.34545000 3.33987517 0.00310079 1287 1517857200 2018.02.05 19:00 3.34225000 3.34245000 3.34065000 3.34505000 3.34012039 0.00321020 1211 1517859000 2018.02.05 19:30 3.34245000 3.33785000 3.33748000 3.34255000 3.33990417 0.00295322 1280 1517860800 2018.02.05 20:00 3.33795000 3.34185000 3.33785000 3.34335000 3.34008948 0.00305466 1263 1517862600 2018.02.05 20:30 3.34195000 3.34054000 3.33918000 3.34215000 3.34013239 0.00294751 1455 1517864400 2018.02.05 21:00 3.34054000 3.34430000 3.34054000 3.34565000 3.34052931 0.00294834 985 1517866200 2018.02.05 21:30 3.34435000 3.34984000 3.34430000 3.35105000 3.34141604 0.00377782 1283 1517868000 2018.02.05 22:00 3.34984000 3.34986000 3.34475000 3.35347000 3.34222022 0.00426727 4628 1517869800 2018.02.05 22:30 3.34986000 3.35685000 3.34825000 3.35685000 3.34361354 0.00551292 1777 1517871600 2018.02.05 23:00 3.35695000 3.35855000 3.35602000 3.36005000 3.34503606 0.00648804 1443 1517873400 2018.02.05 23:30 3.35835000 3.36205000 3.35505000 3.36305000 3.34665643 0.00773430 1619 1517875200 2018.02.06 00:00 3.36075000 3.35905000 3.35805000 3.36225000 3.34783677 0.00840340 474 1517877000 2018.02.06 00:30 3.35775000 3.35905000 3.35615000 3.35915000 3.34890470 0.00902085 873 1517878800 2018.02.06 01:00 3.35935000 3.35814000 3.35757000 3.36005000 3.34978425 0.00924017 714 1517880600 2018.02.06 01:30 3.35814000 3.36231000 3.35814000 3.36276000 3.35097718 0.00958401 422 1517882400 2018.02.06 02:00 3.36267000 3.35955000 3.35895000 3.36303000 3.35179364 0.00948241 672 1517884200 2018.02.06 02:30 3.35955000 3.35875000 3.35795000 3.36075000 3.35245615 0.00935340 581 1517886000 2018.02.06 03:00 3.35865000 3.35755000 3.35735000 3.35965000 3.35294128 0.00885816 523 1517887800 2018.02.06 03:30 3.35765000 3.36095000 3.35765000 3.36255000 3.35370401 0.00870318 745 1517889600 2018.02.06 04:00 3.36085000 3.36495000 3.36045000 3.36635000 3.35477506 0.00861762 1130 1517891400 2018.02.06 04:30 3.36505000 3.36309000 3.36242000 3.36505000 3.35556696 0.00844006 1478 1517893200 2018.02.06 05:00 3.36309000 3.36325000 3.36170000 3.36385000 3.35629868 0.00814487 807 1517895000 2018.02.06 05:30 3.36335000 3.36535000 3.36245000 3.36625000 3.35716071 0.00730144 819 1517896800 2018.02.06 06:00 3.36535000 3.36635000 3.36285000 3.36675000 3.35803588 0.00671418 1088 1517898600 2018.02.06 06:30 3.36625000 3.36889000 3.36555000 3.37005000 3.35906960 0.00581753 548 1517900400 2018.02.06 07:00 3.36878000 3.36437000 3.36395000 3.36885000 3.35957440 0.00481820 533 1517902200 2018.02.06 07:30 3.36437000 3.36435000 3.36425000 3.36625000 3.36002922 0.00428710 786 1517904000 2018.02.06 08:00 3.36425000 3.36685000 3.36045000 3.36745000 3.36067882 0.00365788 1297 1517905800 2018.02.06 08:30 3.36685000 3.36255000 3.36145000 3.36735000 3.36085703 0.00350385 1492 1517907600 2018.02.06 09:00 3.36255000 3.35735000 3.35414000 3.36405000 3.36052303 0.00369588 3320 1517909400 2018.02.06 09:30 3.35745000 3.35281000 3.35253000 3.35825000 3.35978845 0.00434709 3072 1517911200 2018.02.06 10:00 3.35275000 3.34505000 3.34133000 3.35425000 3.35838479 0.00594259 3086 1517913000 2018.02.06 10:30 3.34495000 3.34232000 3.33985000 3.34825000 3.35685481 0.00749739 3000 1517914800 2018.02.06 11:00 3.34223000 3.34785000 3.34150000 3.35091000 3.35599721 0.00811419 2553 1517916600 2018.02.06 11:30 3.34775000 3.34955000 3.34702000 3.35295000 3.35538319 0.00837238 2958 1517918400 2018.02.06 12:00 3.34955000 3.35028000 3.34896000 3.35215000 3.35489717 0.00859745 2115 1517920200 2018.02.06 12:30 3.35026000 3.34862000 3.34595000 3.35297000 3.35429934 0.00890790 2255 1517922000 2018.02.06 13:00 3.34864000 3.34901000 3.34730000 3.35099000 3.35379560 0.00915918 1847 1517923800 2018.02.06 13:30 3.34903000 3.36140000 3.34890000 3.36266000 3.35451983 0.00889237 2690 1517925600 2018.02.06 14:00 3.36152000 3.36912000 3.36135000 3.37461000 3.35591032 0.00876181 3061 1517927400 2018.02.06 14:30 3.36901000 3.37426000 3.36784000 3.37562000 3.35765791 0.00922516 3067 1517929200 2018.02.06 15:00 3.37415000 3.37494000 3.37386000 3.37939000 3.35930382 0.00982627 3402 1517931000 2018.02.06 15:30 3.37494000 3.37516000 3.37305000 3.38240000 3.36081393 0.01043185 3403 1517932800 2018.02.06 16:00 3.37503000 3.37882000 3.37308000 3.38077000 3.36252880 0.01134133 2893 1517934600 2018.02.06 16:30 3.37875000 3.37495000 3.36926000 3.38176000 3.36371177 0.01185590 3323 1517936400 2018.02.06 17:00 3.37495000 3.38026000 3.37144000 3.38139000 3.36528779 0.01282176 3193 1517938200 2018.02.06 17:30 3.38009000 3.37720000 3.37631000 3.38571000 3.36642229 0.01343067 3080 1517940000 2018.02.06 18:00 3.37715000 3.37045000 3.36957000 3.37936000 3.36680588 0.01358859 2632 1517941800 2018.02.06 18:30 3.37045000 3.36272000 3.36160000 3.37122000 3.36641675 0.01345632 2268 1517943600 2018.02.06 19:00 3.36265000 3.35695000 3.35525000 3.36495000 3.36551515 0.01320784 2180 1517945400 2018.02.06 19:30 3.35695000 3.35353000 3.34905000 3.35695000 3.36437371 0.01292729 2131 1517947200 2018.02.06 20:00 3.35335000 3.35271000 3.35234000 3.35748000 3.36326288 0.01234216 915 1517949000 2018.02.06 20:30 3.35271000 3.35390000 3.35179000 3.35705000 3.36237118 0.01163005 673 1517950800 2018.02.06 21:00 3.35385000 3.35572000 3.35372000 3.35598000 3.36173773 0.01134591 468 1517952600 2018.02.06 21:30 3.35572000 3.35405000 3.35299000 3.35672000 3.36100557 0.01129915 460 1517954400 2018.02.06 22:00 3.35426000 3.35635000 3.35118000 3.35635000 3.36056218 0.01121873 453 1517956200 2018.02.06 22:30 3.35625000 3.35775000 3.35505000 3.35815000 3.36029435 0.01101297 623 1517958000 2018.02.06 23:00 3.35775000 3.35625000 3.35555000 3.35830000 3.35990918 0.01092587 732 1517959800 2018.02.06 23:30 3.35625000 3.35695000 3.35545000 3.35695000 3.35962735 0.01106462 414 1517961600 2018.02.07 00:00 3.35605000 3.35655000 3.35575000 3.35745000 3.35933427 0.01100124 157 1517963400 2018.02.07 00:30 3.35655000 3.35585000 3.35315000 3.35765000 3.35900243 0.01063361 1041 1517965200 2018.02.07 01:00 3.35605000 3.35645000 3.35515000 3.35755000 3.35875934 0.01011326 826 1517967000 2018.02.07 01:30 3.35635000 3.35575000 3.35475000 3.35645000 3.35847274 0.00952569 428 1517968800 2018.02.07 02:00 3.35585000 3.35515000 3.35420000 3.35682000 3.35815629 0.00846409 604 1517970600 2018.02.07 02:30 3.35525000 3.35295000 3.35105000 3.35525000 3.35766045 0.00773646 577 1517972400 2018.02.07 03:00 3.35285000 3.35515000 3.35215000 3.35525000 3.35742136 0.00588797 316 1517974200 2018.02.07 03:30 3.35515000 3.35205000 3.35156000 3.35525000 3.35690980 0.00396591 512 1517976000 2018.02.07 04:00 3.35215000 3.35415000 3.35175000 3.35415000 3.35664696 0.00250895 347 1517977800 2018.02.07 04:30 3.35415000 3.35365000 3.35315000 3.35485000 3.35636154 0.00202342 269 1517979600 2018.02.07 05:00 3.35355000 3.35265000 3.35255000 3.35355000 3.35600806 0.00196006 304 1517981400 2018.02.07 05:30 3.35275000 3.35305000 3.35135000 3.35305000 3.35572634 0.00184429 314 1517983200 2018.02.07 06:00 3.35295000 3.35185000 3.35135000 3.35385000 3.35535716 0.00177715 241 1517985000 2018.02.07 06:30 3.35195000 3.35345000 3.35165000 3.35345000 3.35517553 0.00174939 191 1517986800 2018.02.07 07:00 3.35345000 3.35315000 3.35255000 3.35355000 3.35498262 0.00175755 251 1517988600 2018.02.07 07:30 3.35325000 3.35275000 3.35255000 3.35465000 3.35476999 0.00178188 291 1517990400 2018.02.07 08:00 3.35285000 3.35535000 3.35285000 3.35655000 3.35482523 0.00175926 720 1517992200 2018.02.07 08:30 3.35535000 3.35073000 3.35045000 3.35575000 3.35443521 0.00177920 1182 1517994000 2018.02.07 09:00 3.35118000 3.35265000 3.34743000 3.35335000 3.35426519 0.00174526 2011 1517995800 2018.02.07 09:30 3.35255000 3.35590000 3.35195000 3.35735000 3.35442088 0.00171404 2065 1517997600 2018.02.07 10:00 3.35590000 3.35968000 3.35503000 3.36201000 3.35492175 0.00215603 2737 1517999400 2018.02.07 10:30 3.35968000 3.35684000 3.35475000 3.36181000 3.35510444 0.00225795 2067 1518001200 2018.02.07 11:00 3.35686000 3.36365000 3.35578000 3.36380000 3.35591831 0.00320322 1920 1518003000 2018.02.07 11:30 3.36368000 3.36773000 3.36275000 3.36788000 3.35704323 0.00450354 2256 1518004800 2018.02.07 12:00 3.36774000 3.36905000 3.36569000 3.36944000 3.35818673 0.00560469 2010 1518006600 2018.02.07 12:30 3.36904000 3.37347000 3.36852000 3.37378000 3.35964228 0.00690923 1948 1518008400 2018.02.07 13:00 3.37351000 3.37180000 3.37087000 3.37367000 3.36080016 0.00774622 1794 1518010200 2018.02.07 13:30 3.37179000 3.36635000 3.36495000 3.37293000 3.36132871 0.00778059 1875 1518012000 2018.02.07 14:00 3.36635000 3.36650000 3.36606000 3.37123000 3.36182122 0.00786270 1554 1518013800 2018.02.07 14:30 3.36651000 3.36987000 3.36646000 3.37052000 3.36258777 0.00808536 1801 1518015600 2018.02.07 15:00 3.36970000 3.36938000 3.36782000 3.37145000 3.36323465 0.00810273 2324 1518017400 2018.02.07 15:30 3.36936000 3.37215000 3.36896000 3.37449000 3.36408373 0.00824096 2042 1518019200 2018.02.07 16:00 3.37205000 3.37364000 3.37198000 3.37654000 3.36499385 0.00826651 2010 1518021000 2018.02.07 16:30 3.37375000 3.36983000 3.36848000 3.37483000 3.36545444 0.00802547 2866 1518022800 2018.02.07 17:00 3.36980000 3.37930000 3.36942000 3.37998000 3.36677306 0.00835501 2801 1518024600 2018.02.07 17:30 3.37932000 3.38518000 3.37932000 3.38890000 3.36852610 0.00900620 3118 1518026400 2018.02.07 18:00 3.38516000 3.38855000 3.38049000 3.39014000 3.37043314 0.00988399 2918 1518028200 2018.02.07 18:30 3.38855000 3.39016000 3.38639000 3.39115000 3.37231189 0.01012826 2001 1518030000 2018.02.07 19:00 3.39015000 3.39025000 3.38795000 3.39235000 3.37402028 0.01017095 1779 1518031800 2018.02.07 19:30 3.39015000 3.39555000 3.38899000 3.39925000 3.37607073 0.01071048 2345 1518033600 2018.02.07 20:00 3.39545000 3.40204000 3.39495000 3.40225000 3.37854399 0.01188064 1385 1518035400 2018.02.07 20:30 3.40195000 3.39845000 3.39581000 3.40195000 3.38043980 0.01193800 685 1518037200 2018.02.07 21:00 3.39845000 3.39435000 3.39325000 3.40056000 3.38176458 0.01191066 715 1518039000 2018.02.07 21:30 3.39425000 3.39495000 3.39265000 3.39575000 3.38302034 0.01200426 1309 1518040800 2018.02.07 22:00 3.39505000 3.39595000 3.39315000 3.39695000 3.38425173 0.01207398 1273 1518042600 2018.02.07 22:30 3.39585000 3.39957000 3.39395000 3.40016000 3.38571062 0.01246859 790 1518044400 2018.02.07 23:00 3.39957000 3.39683000 3.39595000 3.39957000 3.38676961 0.01243868 854 1518046200 2018.02.07 23:30 3.39665000 3.39865000 3.39665000 3.40044000 3.38790107 0.01194530 731 1518048000 2018.02.08 00:00 3.39815000 3.39975000 3.39735000 3.40125000 3.38902954 0.01128554 819 1518049800 2018.02.08 00:30 3.39975000 3.40165000 3.39675000 3.40205000 3.39023149 0.01079554 667 1518051600 2018.02.08 01:00 3.40165000 3.39906000 3.39828000 3.40175000 3.39107230 0.00988046 574 1518053400 2018.02.08 01:30 3.39896000 3.39774000 3.39774000 3.40088000 3.39170732 0.00896893 366 1518055200 2018.02.08 02:00 3.39774000 3.39719000 3.39629000 3.39854000 3.39222948 0.00798516 483 1518057000 2018.02.08 02:30 3.39706000 3.39737000 3.39583000 3.39835000 3.39271905 0.00611553 433 1518058800 2018.02.08 03:00 3.39702000 3.39658000 3.39658000 3.39966000 3.39308676 0.00518367 344 1518060600 2018.02.08 03:30 3.39658000 3.39796000 3.39595000 3.39896000 3.39355088 0.00467531 364 1518062400 2018.02.08 04:00 3.39796000 3.39550000 3.39550000 3.39885000 3.39373651 0.00442270 324 1518064200 2018.02.08 04:30 3.39555000 3.39625000 3.39506000 3.39641000 3.39397589 0.00419481 403 1518066000 2018.02.08 05:00 3.39625000 3.39485000 3.39365000 3.39644000 3.39405914 0.00404459 692 1518067800 2018.02.08 05:30 3.39479000 3.39676000 3.39310000 3.39676000 3.39431636 0.00385630 512 1518069600 2018.02.08 06:00 3.39689000 3.40075000 3.39419000 3.40085000 3.39492909 0.00322833 670 1518071400 2018.02.08 06:30 3.40065000 3.40055000 3.39905000 3.40155000 3.39546442 0.00296565 620 1518073200 2018.02.08 07:00 3.40055000 3.39767000 3.39714000 3.40085000 3.39567447 0.00283689 513 1518075000 2018.02.08 07:30 3.39767000 3.39673000 3.39649000 3.39935000 3.39577500 0.00276523 427 1518076800 2018.02.08 08:00 3.39673000 3.39715000 3.39475000 3.39745000 3.39590595 0.00268193 832 1518078600 2018.02.08 08:30 3.39717000 3.39985000 3.39695000 3.40035000 3.39628157 0.00243121 1196 1518080400 2018.02.08 09:00 3.39985000 3.39033000 3.38789000 3.39995000 3.39571476 0.00308253 1718 1518082200 2018.02.08 09:30 3.39033000 3.39825000 3.38996000 3.39885000 3.39595621 0.00292266 2413 1518084000 2018.02.08 10:00 3.39810000 3.40874000 3.39685000 3.40874000 3.39717371 0.00351937 2626 1518085800 2018.02.08 10:30 3.40865000 3.40828000 3.40343000 3.40984000 3.39823145 0.00401532 2555 1518087600 2018.02.08 11:00 3.40833000 3.41131000 3.40828000 3.41197000 3.39947703 0.00492965 2292 1518089400 2018.02.08 11:30 3.41129000 3.41184000 3.41046000 3.41395000 3.40065446 0.00571530 2332 1518091200 2018.02.08 12:00 3.41180000 3.40953000 3.40893000 3.41357000 3.40149975 0.00610703 2135 1518093000 2018.02.08 12:30 3.40955000 3.40624000 3.40574000 3.40979000 3.40195120 0.00620016 2209 1518094800 2018.02.08 13:00 3.40623000 3.40692000 3.40562000 3.41060000 3.40242442 0.00625298 1781 1518096600 2018.02.08 13:30 3.40693000 3.40807000 3.40545000 3.40910000 3.40296209 0.00637813 2260 1518098400 2018.02.08 14:00 3.40808000 3.41146000 3.40230000 3.41255000 3.40377142 0.00654112 3191 1518100200 2018.02.08 14:30 3.41146000 3.40615000 3.40595000 3.41515000 3.40399795 0.00637251 3125 1518102000 2018.02.08 15:00 3.40598000 3.39695000 3.39565000 3.40638000 3.40332672 0.00618516 3666 1518103800 2018.02.08 15:30 3.39705000 3.39635000 3.39546000 3.40093000 3.40266227 0.00622482 3315 1518105600 2018.02.08 16:00 3.39630000 3.39077000 3.38986000 3.39727000 3.40152967 0.00684892 3053 1518107400 2018.02.08 16:30 3.39081000 3.39721000 3.39075000 3.39723000 3.40111827 0.00698227 3164 1518109200 2018.02.08 17:00 3.39722000 3.40535000 3.39656000 3.40570000 3.40152129 0.00691377 3289 1518111000 2018.02.08 17:30 3.40534000 3.40850000 3.40143000 3.41295000 3.40218593 0.00685192 3751 1518112800 2018.02.08 18:00 3.40832000 3.41780000 3.40482000 3.41935000 3.40367299 0.00729484 3671 1518114600 2018.02.08 18:30 3.41775000 3.42085000 3.41255000 3.42095000 3.40530889 0.00798672 3195 1518116400 2018.02.08 19:00 3.42095000 3.42075000 3.42005000 3.42385000 3.40677947 0.00784126 3054 1518118200 2018.02.08 19:30 3.42059000 3.41950000 3.41725000 3.42395000 3.40799095 0.00800859 3550 1518120000 2018.02.08 20:00 3.41950000 3.41530000 3.41333000 3.42145000 3.40868705 0.00816192 2069 1518121800 2018.02.08 20:30 3.41500000 3.41115000 3.40895000 3.41625000 3.40892162 0.00818583 1325 1518123600 2018.02.08 21:00 3.41115000 3.41427000 3.41115000 3.41595000 3.40943099 0.00828186 911 1518125400 2018.02.08 21:30 3.41427000 3.41467000 3.41325000 3.41595000 3.40992994 0.00839409 824 1518127200 2018.02.08 22:00 3.41467000 3.41735000 3.41442000 3.41795000 3.41063661 0.00863845 745 1518129000 2018.02.08 22:30 3.41745000 3.42269000 3.41685000 3.42292000 3.41178456 0.00913583 885 1518130800 2018.02.08 23:00 3.42244000 3.42199000 3.42115000 3.42295000 3.41275650 0.00949929 448 1518132600 2018.02.08 23:30 3.42165000 3.42195000 3.42035000 3.42225000 3.41363207 0.00981034 479 1518134400 2018.02.09 00:00 3.42175000 3.42195000 3.42045000 3.42225000 3.41442426 0.01012723 277 1518136200 2018.02.09 00:30 3.42175000 3.42135000 3.42025000 3.42265000 3.41508385 0.01020135 430 1518138000 2018.02.09 01:00 3.42115000 3.41805000 3.41745000 3.42195000 3.41536634 0.00942444 264 1518139800 2018.02.09 01:30 3.41805000 3.41815000 3.41725000 3.41895000 3.41563145 0.00844994 336 1518141600 2018.02.09 02:00 3.41805000 3.41965000 3.41755000 3.42085000 3.41601417 0.00639094 433 1518143400 2018.02.09 02:30 3.41955000 3.41965000 3.41885000 3.42135000 3.41636044 0.00478376 410 1518145200 2018.02.09 03:00 3.41964000 3.41957000 3.41725000 3.41985000 3.41666611 0.00403384 441 1518147000 2018.02.09 03:30 3.41957000 3.42065000 3.41732000 3.42105000 3.41704553 0.00349384 459 1518148800 2018.02.09 04:00 3.42063000 3.42305000 3.41945000 3.42486000 3.41761739 0.00345363 558 1518150600 2018.02.09 04:30 3.42305000 3.42065000 3.42062000 3.42405000 3.41790621 0.00332898 442 1518152400 2018.02.09 05:00 3.42065000 3.41959000 3.41904000 3.42115000 3.41806657 0.00323659 431 1518154200 2018.02.09 05:30 3.41959000 3.42015000 3.41885000 3.42095000 3.41826499 0.00319725 382 1518156000 2018.02.09 06:00 3.42015000 3.42065000 3.42005000 3.42105000 3.41849213 0.00310192 281 1518157800 2018.02.09 06:30 3.42065000 3.42105000 3.41976000 3.42157000 3.41873574 0.00257866 222 1518159600 2018.02.09 07:00 3.42115000 3.41945000 3.41945000 3.42275000 3.41880376 0.00234416 340 1518161400 2018.02.09 07:30 3.41955000 3.42045000 3.41925000 3.42056000 3.41896055 0.00207356 418 1518163200 2018.02.09 08:00 3.42055000 3.41975000 3.41915000 3.42208000 3.41903573 0.00199298 476 1518165000 2018.02.09 08:30 3.41968000 3.41285000 3.41255000 3.42029000 3.41844662 0.00259538 893 1518166800 2018.02.09 09:00 3.41311000 3.40835000 3.40502000 3.41397000 3.41748503 0.00372336 2243 1518168600 2018.02.09 09:30 3.40845000 3.40523000 3.40440000 3.41084000 3.41631789 0.00491278 2831 1518170400 2018.02.09 10:00 3.40520000 3.41357000 3.40520000 3.41534000 3.41605618 0.00489127 2486 1518172200 2018.02.09 10:30 3.41362000 3.41526000 3.41192000 3.41599000 3.41598036 0.00477739 2388 1518174000 2018.02.09 11:00 3.41515000 3.42319000 3.41399000 3.42319000 3.41666699 0.00477951 2165 1518175800 2018.02.09 11:30 3.42320000 3.42643000 3.42020000 3.42841000 3.41759680 0.00500307 2465 1518177600 2018.02.09 12:00 3.42641000 3.42033000 3.41976000 3.42651000 3.41785711 0.00497939 1887 1518179400 2018.02.09 12:30 3.42033000 3.41714000 3.41703000 3.42324000 3.41778881 0.00497331 2212 1518181200 2018.02.09 13:00 3.41720000 3.42015000 3.41587000 3.42086000 3.41801368 0.00496296 2033 1518183000 2018.02.09 13:30 3.42017000 3.42378000 3.42005000 3.42662000 3.41856286 0.00506504 2475 1518184800 2018.02.09 14:00 3.42380000 3.42341000 3.42124000 3.42884000 3.41902449 0.00510175 2491 1518186600 2018.02.09 14:30 3.42345000 3.42074000 3.41991000 3.42670000 3.41918787 0.00512017 2300 1518188400 2018.02.09 15:00 3.42073000 3.41372000 3.41154000 3.42105000 3.41866712 0.00519915 2576 1518190200 2018.02.09 15:30 3.41368000 3.41010000 3.40922000 3.41685000 3.41785121 0.00545977 3180 1518192000 2018.02.09 16:00 3.41012000 3.41524000 3.41012000 3.41604000 3.41760252 0.00544520 2422 1518193800 2018.02.09 16:30 3.41514000 3.41405000 3.41229000 3.41774000 3.41726418 0.00543154 2734 1518195600 2018.02.09 17:00 3.41405000 3.41895000 3.41254000 3.41991000 3.41742474 0.00542884 2420 1518197400 2018.02.09 17:30 3.41900000 3.41887000 3.41393000 3.42042000 3.41756238 0.00540737 2919 1518199200 2018.02.09 18:00 3.41895000 3.42399000 3.41835000 3.42875000 3.41817454 0.00563932 3072 1518201000 2018.02.09 18:30 3.42395000 3.42980000 3.42295000 3.43255000 3.41928172 0.00620481 2939 1518202800 2018.02.09 19:00 3.42945000 3.42895000 3.42635000 3.43095000 3.42020251 0.00618853 2824 1518204600 2018.02.09 19:30 3.42905000 3.43237000 3.42865000 3.43455000 3.42136132 0.00592792 2159 1518206400 2018.02.09 20:00 3.43259000 3.43264000 3.43187000 3.43621000 3.42243548 0.00627829 684 1518208200 2018.02.09 20:30 3.43264000 3.43087000 3.42868000 3.43646000 3.42323877 0.00643159 802 1518210000 2018.02.09 21:00 3.43063000 3.42201000 3.41955000 3.43138000 3.42312174 0.00641918 629 1518211800 2018.02.09 21:30 3.42201000 3.42303000 3.42179000 3.42419000 3.42311300 0.00637493 481 1518213600 2018.02.09 22:00 3.42325000 3.42029000 3.41930000 3.42404000 3.42284415 0.00633462 591 1518215400 2018.02.09 22:30 3.42029000 3.41876000 3.41565000 3.42029000 3.42245518 0.00623667 410 1518217200 2018.02.09 23:00 3.41835000 3.41665000 3.41645000 3.41915000 3.42190231 0.00632608 333 1518219000 2018.02.09 23:30 3.41645000 3.41145000 3.40915000 3.41655000 3.42090685 0.00671464 574 1518393600 2018.02.12 00:00 3.41295000 3.41345000 3.41295000 3.41605000 3.42019667 0.00692105 143 1518395400 2018.02.12 00:30 3.41335000 3.41265000 3.41255000 3.41395000 3.41947794 0.00717852 162 1518397200 2018.02.12 01:00 3.41255000 3.41145000 3.41007000 3.41316000 3.41871338 0.00740976 1074 1518399000 2018.02.12 01:30 3.41144000 3.41242000 3.41102000 3.41285000 3.41811401 0.00745318 413 1518400800 2018.02.12 02:00 3.41095000 3.41355000 3.41095000 3.41490000 3.41767934 0.00763390 366 1518402600 2018.02.12 02:30 3.41355000 3.41130000 3.41070000 3.41466000 3.41707178 0.00794048 575 1518404400 2018.02.12 03:00 3.41130000 3.40708000 3.40675000 3.41198000 3.41612018 0.00857577 399 1518406200 2018.02.12 03:30 3.40708000 3.40825000 3.40622000 3.40825000 3.41537064 0.00901186 455 1518408000 2018.02.12 04:00 3.40825000 3.40954000 3.40685000 3.41009000 3.41481534 0.00909883 324 1518409800 2018.02.12 04:30 3.40954000 3.40751000 3.40750000 3.40989000 3.41411960 0.00883447 281 1518411600 2018.02.12 05:00 3.40751000 3.40785000 3.40655000 3.40827000 3.41352249 0.00847376 294 1518413400 2018.02.12 05:30 3.40786000 3.40383000 3.40325000 3.40835000 3.41259940 0.00786256 389 1518415200 2018.02.12 06:00 3.40383000 3.40245000 3.40134000 3.40385000 3.41163279 0.00700159 399 1518417000 2018.02.12 06:30 3.40258000 3.40186000 3.40122000 3.40355000 3.41070205 0.00603440 153 1518418800 2018.02.12 07:00 3.40190000 3.40277000 3.40190000 3.40405000 3.40994661 0.00582199 181 1518420600 2018.02.12 07:30 3.40281000 3.40352000 3.40236000 3.40585000 3.40933456 0.00525696 401 1518422400 2018.02.12 08:00 3.40352000 3.40235000 3.40127000 3.40495000 3.40866936 0.00489734 766 1518424200 2018.02.12 08:30 3.40235000 3.40295000 3.40219000 3.40625000 3.40812466 0.00450031 816 1518426000 2018.02.12 09:00 3.40295000 3.40105000 3.39948000 3.40449000 3.40745088 0.00430700 1558 1518427800 2018.02.12 09:30 3.40115000 3.40955000 3.40075000 3.40965000 3.40765080 0.00425248 2329 1518429600 2018.02.12 10:00 3.40965000 3.40901000 3.40790000 3.41340000 3.40778025 0.00408259 2214 1518431400 2018.02.12 10:30 3.40907000 3.40944000 3.40520000 3.41177000 3.40793832 0.00399087 2380 1518433200 2018.02.12 11:00 3.40927000 3.40913000 3.40658000 3.40985000 3.40805181 0.00395720 1899 1518435000 2018.02.12 11:30 3.40917000 3.41171000 3.40851000 3.41202000 3.40840021 0.00405135 1863 1518436800 2018.02.12 12:00 3.41166000 3.41024000 3.40879000 3.41235000 3.40857543 0.00399110 2033 1518438600 2018.02.12 12:30 3.41023000 3.40469000 3.40404000 3.41023000 3.40820539 0.00383671 1800 1518440400 2018.02.12 13:00 3.40463000 3.40552000 3.40247000 3.40563000 3.40794964 0.00374664 1626 1518442200 2018.02.12 13:30 3.40549000 3.40391000 3.40313000 3.40573000 3.40756491 0.00366790 1698 1518444000 2018.02.12 14:00 3.40385000 3.40709000 3.40380000 3.40881000 3.40751968 0.00362133 1629 1518445800 2018.02.12 14:30 3.40708000 3.40523000 3.40478000 3.40931000 3.40730161 0.00355435 1905 1518447600 2018.02.12 15:00 3.40514000 3.41034000 3.40254000 3.41073000 3.40759098 0.00374355 2161 1518449400 2018.02.12 15:30 3.41025000 3.41190000 3.40988000 3.41325000 3.40800137 0.00393907 1849 1518451200 2018.02.12 16:00 3.41185000 3.40796000 3.40790000 3.41385000 3.40799743 0.00373681 1869 1518453000 2018.02.12 16:30 3.40797000 3.40239000 3.40184000 3.40817000 3.40746339 0.00351829 3003 1518454800 2018.02.12 17:00 3.40243000 3.40238000 3.40046000 3.40583000 3.40697925 0.00344790 2605 1518456600 2018.02.12 17:30 3.40232000 3.39869000 3.39610000 3.40377000 3.40618980 0.00377345 2605 1518458400 2018.02.12 18:00 3.39872000 3.39949000 3.39804000 3.40135000 3.40555173 0.00401016 2035 1518460200 2018.02.12 18:30 3.39949000 3.40165000 3.39915000 3.40275000 3.40518013 0.00412629 1413 1518462000 2018.02.12 19:00 3.40155000 3.39655000 3.39585000 3.40165000 3.40435822 0.00465439 1130 1518463800 2018.02.12 19:30 3.39655000 3.39455000 3.39405000 3.39765000 3.40342410 0.00523182 786 1518465600 2018.02.12 20:00 3.39455000 3.39135000 3.39125000 3.39465000 3.40227419 0.00601929 775 1518467400 2018.02.12 20:30 3.39125000 3.39265000 3.39065000 3.39265000 3.40135760 0.00641455 566 1518469200 2018.02.12 21:00 3.39265000 3.39335000 3.39205000 3.39365000 3.40059497 0.00661674 273 1518471000 2018.02.12 21:30 3.39345000 3.39205000 3.39075000 3.39345000 3.39978116 0.00659934 431 1518472800 2018.02.12 22:00 3.39195000 3.38875000 3.38785000 3.39215000 3.39873057 0.00684338 451 1518474600 2018.02.12 22:30 3.38875000 3.39115000 3.38835000 3.39201000 3.39800862 0.00707554 608 1518476400 2018.02.12 23:00 3.39115000 3.39072000 3.39021000 3.39228000 3.39731446 0.00720458 547 1518478200 2018.02.12 23:30 3.39055000 3.39045000 3.38945000 3.39125000 3.39666070 0.00734703 272 1518480000 2018.02.13 00:00 3.39005000 3.38955000 3.38885000 3.39045000 3.39598349 0.00726234 147 1518481800 2018.02.13 00:30 3.38965000 3.38935000 3.38885000 3.38985000 3.39535173 0.00721468 98 1518483600 2018.02.13 01:00 3.38935000 3.38819000 3.38665000 3.38985000 3.39466966 0.00665312 471 1518485400 2018.02.13 01:30 3.38819000 3.38695000 3.38525000 3.38844000 3.39393446 0.00570578 321 1518487200 2018.02.13 02:00 3.38695000 3.38935000 3.38685000 3.38955000 3.39349784 0.00485418 283 1518489000 2018.02.13 02:30 3.38930000 3.39095000 3.38745000 3.39105000 3.39325519 0.00443911 308 1518490800 2018.02.13 03:00 3.39105000 3.39045000 3.38955000 3.39125000 3.39298803 0.00393728 314 1518492600 2018.02.13 03:30 3.39045000 3.38895000 3.38825000 3.39095000 3.39260345 0.00373406 292 1518494400 2018.02.13 04:00 3.38885000 3.39045000 3.38865000 3.39065000 3.39239836 0.00336752 251 1518496200 2018.02.13 04:30 3.39055000 3.38985000 3.38975000 3.39145000 3.39215566 0.00258048 270 1518498000 2018.02.13 05:00 3.38975000 3.39005000 3.38795000 3.39015000 3.39195512 0.00229638 215 1518499800 2018.02.13 05:30 3.39015000 3.38945000 3.38845000 3.39065000 3.39171654 0.00211427 279 1518501600 2018.02.13 06:00 3.38945000 3.38755000 3.38695000 3.38945000 3.39131973 0.00203346 273 1518503400 2018.02.13 06:30 3.38755000 3.38595000 3.38585000 3.38825000 3.39080832 0.00201692 284 1518505200 2018.02.13 07:00 3.38605000 3.38555000 3.38375000 3.38735000 3.39030753 0.00196291 371 1518507000 2018.02.13 07:30 3.38555000 3.38355000 3.38295000 3.38555000 3.38966396 0.00212980 337 1518508800 2018.02.13 08:00 3.38345000 3.38125000 3.38035000 3.38345000 3.38886263 0.00260528 960 1518510600 2018.02.13 08:30 3.38135000 3.38295000 3.38075000 3.38385000 3.38829952 0.00277569 702 1518512400 2018.02.13 09:00 3.38298000 3.38535000 3.38235000 3.38615000 3.38801861 0.00276563 1162 1518514200 2018.02.13 09:30 3.38545000 3.38535000 3.37965000 3.38615000 3.38776446 0.00274529 2878 1518516000 2018.02.13 10:00 3.38535000 3.38496000 3.38460000 3.38984000 3.38749737 0.00275784 2517 1518517800 2018.02.13 10:30 3.38497000 3.38876000 3.38179000 3.39013000 3.38761762 0.00275271 2412 1518519600 2018.02.13 11:00 3.38878000 3.38824000 3.38630000 3.39029000 3.38767689 0.00276082 2248 1518521400 2018.02.13 11:30 3.38819000 3.39166000 3.38724000 3.39169000 3.38805624 0.00293999 2428 1518523200 2018.02.13 12:00 3.39165000 3.38562000 3.38541000 3.39243000 3.38782421 0.00292919 2050 1518525000 2018.02.13 12:30 3.38559000 3.37935000 3.37789000 3.38658000 3.38701715 0.00325931 2513 1518526800 2018.02.13 13:00 3.37925000 3.38147000 3.37809000 3.38301000 3.38648885 0.00333319 1683 1518528600 2018.02.13 13:30 3.38152000 3.38270000 3.38115000 3.38332000 3.38612800 0.00336224 1588 1518530400 2018.02.13 14:00 3.38273000 3.38035000 3.37959000 3.38310000 3.38557772 0.00341312 1680 1518532200 2018.02.13 14:30 3.38034000 3.38295000 3.37893000 3.38315000 3.38532746 0.00330636 1772 1518534000 2018.02.13 15:00 3.38273000 3.38739000 3.38213000 3.38844000 3.38552389 0.00319202 2183 1518535800 2018.02.13 15:30 3.38743000 3.38225000 3.38185000 3.38925000 3.38521209 0.00308427 2035 1518537600 2018.02.13 16:00 3.38222000 3.38184000 3.38001000 3.38358000 3.38489094 0.00306155 2078 1518539400 2018.02.13 16:30 3.38185000 3.37727000 3.37673000 3.38283000 3.38416514 0.00337166 2923 1518541200 2018.02.13 17:00 3.37724000 3.37757000 3.37545000 3.37911000 3.38353703 0.00361360 2794 1518543000 2018.02.13 17:30 3.37749000 3.37539000 3.37236000 3.37889000 3.38276112 0.00404384 2982 1518544800 2018.02.13 18:00 3.37546000 3.37115000 3.36985000 3.37656000 3.38165530 0.00488967 2165 1518546600 2018.02.13 18:30 3.37115000 3.37035000 3.36943000 3.37255000 3.38057860 0.00566691 1360 1518548400 2018.02.13 19:00 3.37025000 3.37155000 3.36915000 3.37195000 3.37971874 0.00608654 781 1518550200 2018.02.13 19:30 3.37165000 3.37305000 3.37135000 3.37405000 3.37908362 0.00627101 805 1518552000 2018.02.13 20:00 3.37305000 3.37185000 3.37055000 3.37305000 3.37839470 0.00648111 700 1518553800 2018.02.13 20:30 3.37175000 3.37385000 3.37155000 3.37455000 3.37796187 0.00621531 629 1518555600 2018.02.13 21:00 3.37385000 3.37295000 3.37235000 3.37456000 3.37748455 0.00594746 704 1518557400 2018.02.13 21:30 3.37295000 3.37285000 3.37176000 3.37501000 3.37704317 0.00516573 707 1518559200 2018.02.13 22:00 3.37282000 3.36912000 3.36862000 3.37308000 3.37628858 0.00512751 588 1518561000 2018.02.13 22:30 3.36898000 3.37053000 3.36818000 3.37158000 3.37574014 0.00527425 513 1518562800 2018.02.13 23:00 3.37029000 3.37075000 3.36972000 3.37197000 3.37526489 0.00526214 120 1518564600 2018.02.13 23:30 3.37041000 3.37185000 3.37005000 3.37291000 3.37493966 0.00505972 397 1518566400 2018.02.14 00:00 3.36975000 3.37095000 3.36915000 3.37185000 3.37455970 0.00499507 209 1518568200 2018.02.14 00:30 3.37075000 3.37185000 3.36935000 3.37235000 3.37430163 0.00465706 839 1518570000 2018.02.14 01:00 3.37195000 3.37106000 3.37015000 3.37265000 3.37399290 0.00363151 315 1518571800 2018.02.14 01:30 3.37106000 3.37185000 3.37101000 3.37233000 3.37378882 0.00309783 325 1518573600 2018.02.14 02:00 3.37185000 3.37155000 3.37055000 3.37235000 3.37357560 0.00245870 478 1518575400 2018.02.14 02:30 3.37155000 3.37449000 3.36975000 3.37585000 3.37366268 0.00237632 486 1518577200 2018.02.14 03:00 3.37449000 3.37355000 3.37240000 3.37550000 3.37365195 0.00220208 542 1518579000 2018.02.14 03:30 3.37355000 3.37266000 3.37266000 3.37429000 3.37355748 0.00210320 336 1518580800 2018.02.14 04:00 3.37266000 3.36850000 3.36813000 3.37267000 3.37307581 0.00197764 672 1518582600 2018.02.14 04:30 3.36850000 3.36778000 3.36395000 3.36912000 3.37257145 0.00193320 574 1518584400 2018.02.14 05:00 3.36778000 3.36653000 3.36635000 3.36877000 3.37199608 0.00211384 354 1518586200 2018.02.14 05:30 3.36653000 3.36486000 3.36434000 3.36658000 3.37131645 0.00245455 173 1518588000 2018.02.14 06:00 3.36498000 3.36585000 3.36430000 3.36623000 3.37079583 0.00266488 133 1518589800 2018.02.14 06:30 3.36596000 3.36668000 3.36393000 3.36725000 3.37040385 0.00269358 182 1518591600 2018.02.14 07:00 3.36681000 3.36735000 3.36552000 3.36760000 3.37011301 0.00269535 121 1518593400 2018.02.14 07:30 3.36743000 3.36755000 3.36515000 3.36775000 3.36986891 0.00266622 550 1518595200 2018.02.14 08:00 3.36755000 3.36895000 3.36755000 3.36935000 3.36978140 0.00266665 729 1518597000 2018.02.14 08:30 3.36905000 3.36749000 3.36549000 3.37085000 3.36956317 0.00270484 792 1518598800 2018.02.14 09:00 3.36759000 3.36775000 3.36645000 3.36993000 3.36939049 0.00272076 941 1518600600 2018.02.14 09:30 3.36785000 3.36935000 3.36715000 3.37095000 3.36938663 0.00266453 1636 1518602400 2018.02.14 10:00 3.36935000 3.36954000 3.36565000 3.37169000 3.36940124 0.00264246 2252 1518604200 2018.02.14 10:30 3.36956000 3.37055000 3.36866000 3.37095000 3.36951064 0.00260883 1642 1518606000 2018.02.14 11:00 3.37055000 3.37044000 3.36909000 3.37335000 3.36959915 0.00260738 1623 1518607800 2018.02.14 11:30 3.37043000 3.37555000 3.37042000 3.37833000 3.37016590 0.00298681 1806 1518609600 2018.02.14 12:00 3.37535000 3.37791000 3.37428000 3.37860000 3.37090343 0.00362000 1729 1518611400 2018.02.14 12:30 3.37790000 3.37467000 3.37411000 3.37830000 3.37126215 0.00376567 1610 1518613200 2018.02.14 13:00 3.37473000 3.37739000 3.37428000 3.37794000 3.37184576 0.00421480 1594 1518615000 2018.02.14 13:30 3.37744000 3.37831000 3.37565000 3.37850000 3.37246140 0.00472098 1242 1518616800 2018.02.14 14:00 3.37832000 3.38048000 3.37757000 3.38050000 3.37322508 0.00528361 1180 1518618600 2018.02.14 14:30 3.38043000 3.38002000 3.37721000 3.38106000 3.37387221 0.00561908 1483 1518620400 2018.02.14 15:00 3.37991000 3.37604000 3.37604000 3.38062000 3.37407867 0.00547694 2200 1518622200 2018.02.14 15:30 3.37584000 3.39412000 3.37524000 3.40564000 3.37598737 0.00724209 6026 1518624000 2018.02.14 16:00 3.39401000 3.38818000 3.38419000 3.39623000 3.37714857 0.00772919 3596 1518625800 2018.02.14 16:30 3.38823000 3.38765000 3.38400000 3.38932000 3.37814871 0.00800898 3776 1518627600 2018.02.14 17:00 3.38775000 3.37294000 3.36573000 3.38775000 3.37765264 0.00758485 4827 1518629400 2018.02.14 17:30 3.37285000 3.36108000 3.35905000 3.37626000 3.37607429 0.00784884 3874 1518631200 2018.02.14 18:00 3.36101000 3.35885000 3.35645000 3.36385000 3.37443388 0.00853168 3039 1518633000 2018.02.14 18:30 3.35875000 3.36285000 3.35615000 3.36355000 3.37333066 0.00888008 2593 1518634800 2018.02.14 19:00 3.36295000 3.35975000 3.35855000 3.36545000 3.37203726 0.00952145 1938 1518636600 2018.02.14 19:30 3.35975000 3.35345000 3.35285000 3.36035000 3.37026705 0.01076304 1514 1518638400 2018.02.14 20:00 3.35335000 3.34685000 3.34525000 3.35365000 3.36803685 0.01255057 1443 1518640200 2018.02.14 20:30 3.34685000 3.35035000 3.34685000 3.35045000 3.36635239 0.01366826 660 1518642000 2018.02.14 21:00 3.35035000 3.34635000 3.34536000 3.35117000 3.36444740 0.01496825 476 1518643800 2018.02.14 21:30 3.34645000 3.34332000 3.34244000 3.34846000 3.36243527 0.01614539 1062 1518645600 2018.02.14 22:00 3.34332000 3.33696000 3.33635000 3.34408000 3.36000905 0.01751186 778 1518647400 2018.02.14 22:30 3.33718000 3.33458000 3.33458000 3.33942000 3.35758724 0.01886137 665 1518649200 2018.02.14 23:00 3.33458000 3.33448000 3.33364000 3.33575000 3.35538655 0.01971195 351 1518651000 2018.02.14 23:30 3.33436000 3.33525000 3.33436000 3.33695000 3.35346878 0.02011503 412 1518652800 2018.02.15 00:00 3.33455000 3.33405000 3.33275000 3.33585000 3.35161937 0.02016523 671 1518654600 2018.02.15 00:30 3.33395000 3.33465000 3.33225000 3.33505000 3.35000324 0.01990333 726 1518656400 2018.02.15 01:00 3.33485000 3.33485000 3.33445000 3.33565000 3.34856008 0.01964648 399 1518658200 2018.02.15 01:30 3.33485000 3.33075000 3.33035000 3.33655000 3.34686388 0.01752257 309 1518660000 2018.02.15 02:00 3.33085000 3.33355000 3.33035000 3.33495000 3.34559589 0.01530026 426 1518661800 2018.02.15 02:30 3.33365000 3.33435000 3.33275000 3.33605000 3.34452485 0.01232012 441 1518663600 2018.02.15 03:00 3.33445000 3.33055000 3.32935000 3.33504000 3.34319391 0.01088462 422 1518665400 2018.02.15 03:30 3.33075000 3.33265000 3.32925000 3.33265000 3.34218973 0.01027073 408 1518667200 2018.02.15 04:00 3.33275000 3.33365000 3.33255000 3.33435000 3.34137642 0.00962388 289 1518669000 2018.02.15 04:30 3.33365000 3.33325000 3.33065000 3.33405000 3.34060248 0.00832428 363 1518670800 2018.02.15 05:00 3.33345000 3.33405000 3.33265000 3.33495000 3.33997843 0.00703546 286 1518672600 2018.02.15 05:30 3.33395000 3.33305000 3.33295000 3.33445000 3.33931858 0.00620535 278 1518674400 2018.02.15 06:00 3.33305000 3.33095000 3.33095000 3.33405000 3.33852157 0.00581815 305 1518676200 2018.02.15 06:30 3.33105000 3.33365000 3.33085000 3.33415000 3.33805762 0.00497541 289 1518678000 2018.02.15 07:00 3.33365000 3.33385000 3.33245000 3.33425000 3.33765689 0.00438271 251 1518679800 2018.02.15 07:30 3.33385000 3.33135000 3.33095000 3.33425000 3.33705623 0.00387152 259 1518681600 2018.02.15 08:00 3.33145000 3.33305000 3.33015000 3.33315000 3.33667469 0.00361819 773 1518683400 2018.02.15 08:30 3.33315000 3.33165000 3.33015000 3.33335000 3.33619615 0.00331965 830 1518685200 2018.02.15 09:00 3.33155000 3.32315000 3.32175000 3.33202000 3.33495366 0.00346808 2353 1518687000 2018.02.15 09:30 3.32325000 3.32435000 3.31818000 3.32535000 3.33394378 0.00358339 3988 1518688800 2018.02.15 10:00 3.32445000 3.32813000 3.32349000 3.33085000 3.33339009 0.00352617 2969 1518690600 2018.02.15 10:30 3.32806000 3.32785000 3.32705000 3.33007000 3.33286246 0.00347899 2717 1518692400 2018.02.15 11:00 3.32775000 3.32761000 3.32392000 3.32973000 3.33236223 0.00342698 2178 1518694200 2018.02.15 11:30 3.32760000 3.32595000 3.32215000 3.32760000 3.33175154 0.00348913 2057 1518696000 2018.02.15 12:00 3.32595000 3.32807000 3.32528000 3.33056000 3.33140092 0.00346063 1556 1518697800 2018.02.15 12:30 3.32807000 3.32880000 3.32583000 3.32964000 3.33115321 0.00337426 1691 1518699600 2018.02.15 13:00 3.32879000 3.32950000 3.32737000 3.32993000 3.33099576 0.00335224 1773 1518701400 2018.02.15 13:30 3.32955000 3.33374000 3.32929000 3.33505000 3.33125712 0.00345230 2234 1518703200 2018.02.15 14:00 3.33365000 3.33289000 3.33188000 3.33612000 3.33141263 0.00347916 2186 1518705000 2018.02.15 14:30 3.33287000 3.33199000 3.32869000 3.33290000 3.33146762 0.00347719 1981 1518706800 2018.02.15 15:00 3.33192000 3.33284000 3.32340000 3.33304000 3.33159832 0.00349581 2524 1518708600 2018.02.15 15:30 3.33284000 3.33101000 3.32395000 3.33354000 3.33154229 0.00345815 2962 1518710400 2018.02.15 16:00 3.33103000 3.32942000 3.32829000 3.33245000 3.33134017 0.00340009 2138 1518712200 2018.02.15 16:30 3.32937000 3.32555000 3.32549000 3.33324000 3.33078872 0.00335947 2869 1518714000 2018.02.15 17:00 3.32550000 3.32810000 3.32357000 3.33344000 3.33053265 0.00323365 3559 1518715800 2018.02.15 17:30 3.32801000 3.33480000 3.32696000 3.33507000 3.33093907 0.00352152 2703 1518717600 2018.02.15 18:00 3.33491000 3.33076000 3.33076000 3.33550000 3.33092201 0.00348204 2317 1518719400 2018.02.15 18:30 3.33076000 3.33115000 3.32794000 3.33235000 3.33094373 0.00348889 1202 1518721200 2018.02.15 19:00 3.33105000 3.33710000 3.32978000 3.33896000 3.33153004 0.00353603 1435 1518723000 2018.02.15 19:30 3.33710000 3.33470000 3.33449000 3.33955000 3.33183194 0.00333805 1466 1518724800 2018.02.15 20:00 3.33470000 3.32765000 3.32619000 3.33486000 3.33143366 0.00322625 709 1518726600 2018.02.15 20:30 3.32745000 3.32715000 3.32673000 3.32885000 3.33102569 0.00316843 656 1518728400 2018.02.15 21:00 3.32715000 3.32543000 3.32463000 3.32772000 3.33049277 0.00325018 552 1518730200 2018.02.15 21:30 3.32543000 3.32200000 3.32200000 3.32629000 3.32968393 0.00363450 331 1518732000 2018.02.15 22:00 3.32223000 3.32175000 3.32135000 3.32320000 3.32892832 0.00412287 528 1518733800 2018.02.15 22:30 3.32195000 3.32186000 3.32017000 3.32265000 3.32825515 0.00454720 1213 1518735600 2018.02.15 23:00 3.32186000 3.32440000 3.32186000 3.32451000 3.32788799 0.00470977 673 1518737400 2018.02.15 23:30 3.32425000 3.32105000 3.32055000 3.32436000 3.32723675 0.00491253 369 1518739200 2018.02.16 00:00 3.32085000 3.32235000 3.32085000 3.32245000 3.32677135 0.00497045 144 1518741000 2018.02.16 00:30 3.32225000 3.32195000 3.31965000 3.32305000 3.32631217 0.00504309 1152 1518742800 2018.02.16 01:00 3.32215000 3.32332000 3.32205000 3.32388000 3.32602720 0.00492603 337 1518744600 2018.02.16 01:30 3.32325000 3.32261000 3.32115000 3.32336000 3.32570176 0.00491150 267 1518746400 2018.02.16 02:00 3.32261000 3.32255000 3.32158000 3.32423000 3.32540159 0.00493805 502 1518748200 2018.02.16 02:30 3.32265000 3.32221000 3.32169000 3.32265000 3.32509763 0.00504347 369 1518750000 2018.02.16 03:00 3.32221000 3.32165000 3.32115000 3.32245000 3.32476928 0.00511505 337 1518751800 2018.02.16 03:30 3.32175000 3.31995000 3.31955000 3.32215000 3.32431030 0.00477385 308 1518753600 2018.02.16 04:00 3.31995000 3.31555000 3.31555000 3.32145000 3.32347599 0.00502568 577 1518755400 2018.02.16 04:30 3.31555000 3.31335000 3.31165000 3.31595000 3.32251161 0.00531781 686 1518757200 2018.02.16 05:00 3.31345000 3.31595000 3.31294000 3.31645000 3.32188669 0.00447283 292 1518759000 2018.02.16 05:30 3.31605000 3.31335000 3.31295000 3.31665000 3.32107367 0.00389287 324 1518760800 2018.02.16 06:00 3.31335000 3.31275000 3.31174000 3.31445000 3.32028094 0.00403344 671 1518762600 2018.02.16 06:30 3.31275000 3.31215000 3.31095000 3.31515000 3.31950657 0.00413325 491 1518764400 2018.02.16 07:00 3.31205000 3.31378000 3.31135000 3.31385000 3.31896118 0.00411838 589 1518766200 2018.02.16 07:30 3.31378000 3.31435000 3.31334000 3.31575000 3.31852202 0.00420148 357 1518768000 2018.02.16 08:00 3.31455000 3.31385000 3.31345000 3.31575000 3.31807707 0.00428437 593 1518769800 2018.02.16 08:30 3.31395000 3.31565000 3.31275000 3.31645000 3.31784592 0.00424460 627 1518771600 2018.02.16 09:00 3.31576000 3.31435000 3.31208000 3.31665000 3.31751297 0.00405598 1637 1518773400 2018.02.16 09:30 3.31425000 3.31795000 3.31282000 3.31845000 3.31755459 0.00397988 2139 1518775200 2018.02.16 10:00 3.31795000 3.31626000 3.31484000 3.32020000 3.31743130 0.00383345 2535 1518777000 2018.02.16 10:30 3.31625000 3.31060000 3.30955000 3.31925000 3.31678070 0.00391932 2484 1518778800 2018.02.16 11:00 3.31065000 3.31530000 3.30874000 3.31530000 3.31663968 0.00363193 2217 1518780600 2018.02.16 11:30 3.31527000 3.31669000 3.31114000 3.31677000 3.31664447 0.00337873 1994 1518782400 2018.02.16 12:00 3.31662000 3.32333000 3.31601000 3.32454000 3.31728119 0.00363255 2347 1518784200 2018.02.16 12:30 3.32333000 3.32924000 3.32292000 3.32995000 3.31842012 0.00476003 2383 1518786000 2018.02.16 13:00 3.32920000 3.33027000 3.32893000 3.33281000 3.31954868 0.00585131 2243 1518787800 2018.02.16 13:30 3.33022000 3.33380000 3.32984000 3.33432000 3.32090595 0.00721034 1814 1518789600 2018.02.16 14:00 3.33379000 3.33952000 3.33358000 3.34085000 3.32267872 0.00889441 2515 1518791400 2018.02.16 14:30 3.33947000 3.33425000 3.33349000 3.34070000 3.32378075 0.00944992 2551 1518793200 2018.02.16 15:00 3.33422000 3.33781000 3.33357000 3.33987000 3.32511686 0.01029207 2578 1518795000 2018.02.16 15:30 3.33801000 3.34140000 3.33652000 3.34230000 3.32666764 0.01112749 3032 1518796800 2018.02.16 16:00 3.34139000 3.34475000 3.34133000 3.34752000 3.32838977 0.01197696 3216 1518798600 2018.02.16 16:30 3.34474000 3.34220000 3.34056000 3.34666000 3.32970503 0.01223685 2570 1518800400 2018.02.16 17:00 3.34228000 3.33928000 3.33822000 3.34785000 3.33061693 0.01217553 2416 1518802200 2018.02.16 17:30 3.33910000 3.34139000 3.33698000 3.34257000 3.33164294 0.01214310 2695 1518804000 2018.02.16 18:00 3.34138000 3.34168000 3.33615000 3.34208000 3.33259885 0.01191983 2255 1518805800 2018.02.16 18:30 3.34168000 3.34595000 3.34025000 3.34630000 3.33387039 0.01195076 1889 1518807600 2018.02.16 19:00 3.34585000 3.34187000 3.34187000 3.34745000 3.33463225 0.01140741 1612 1518809400 2018.02.16 19:30 3.34186000 3.34375000 3.34005000 3.34385000 3.33550061 0.01109723 1226 1518811200 2018.02.16 20:00 3.34365000 3.34544000 3.34360000 3.34685000 3.33644722 0.01056229 1271 1518813000 2018.02.16 20:30 3.34545000 3.35127000 3.34526000 3.35147000 3.33785891 0.00947049 1208 1518814800 2018.02.16 21:00 3.35106000 3.35300000 3.35009000 3.35606000 3.33930092 0.00865705 1066 1518816600 2018.02.16 21:30 3.35300000 3.34982000 3.34941000 3.35315000 3.34030274 0.00731529 766 1518818400 2018.02.16 22:00 3.34935000 3.34934000 3.34864000 3.35211000 3.34116343 0.00643073 903 1518820200 2018.02.16 22:30 3.34934000 3.35069000 3.34870000 3.35145000 3.34207072 0.00604176 538 1518822000 2018.02.16 23:00 3.35069000 3.34890000 3.34865000 3.35105000 3.34272113 0.00548073 389 1518823800 2018.02.16 23:30 3.34890000 3.34715000 3.34665000 3.34985000 3.34314293 0.00507344 235 1518998400 2018.02.19 00:00 3.34893000 3.34835000 3.34215000 3.34895000 3.34363884 0.00499280 157 1519000200 2018.02.19 00:30 3.34675000 3.34705000 3.34615000 3.34875000 3.34396371 0.00446802 417 1519002000 2018.02.19 01:00 3.34695000 3.34645000 3.34505000 3.34725000 3.34420050 0.00418055 436 1519003800 2018.02.19 01:30 3.34645000 3.34755000 3.34525000 3.34785000 3.34451950 0.00405116 241 1519005600 2018.02.19 02:00 3.34765000 3.34511000 3.34485000 3.34795000 3.34457574 0.00402843 309 1519007400 2018.02.19 02:30 3.34506000 3.34426000 3.34266000 3.34515000 3.34454567 0.00400781 316 1519009200 2018.02.19 03:00 3.34426000 3.34245000 3.34236000 3.34453000 3.34434608 0.00396801 290 1519011000 2018.02.19 03:30 3.34242000 3.34236000 3.34218000 3.34435000 3.34415693 0.00404996 297 1519012800 2018.02.19 04:00 3.34236000 3.34332000 3.34236000 3.34379000 3.34407722 0.00406728 264 1519014600 2018.02.19 04:30 3.34332000 3.34494000 3.34303000 3.34495000 3.34415939 0.00399850 198 1519016400 2018.02.19 05:00 3.34494000 3.34468000 3.34416000 3.34525000 3.34420897 0.00393455 228 1519018200 2018.02.19 05:30 3.34468000 3.34557000 3.34428000 3.34641000 3.34433860 0.00385822 229 1519020000 2018.02.19 06:00 3.34575000 3.34662000 3.34506000 3.34676000 3.34455587 0.00374172 271 1519021800 2018.02.19 06:30 3.34661000 3.34739000 3.34613000 3.34837000 3.34482579 0.00332212 252 1519023600 2018.02.19 07:00 3.34727000 3.34755000 3.34635000 3.34823000 3.34508524 0.00269758 302 1519025400 2018.02.19 07:30 3.34765000 3.34875000 3.34765000 3.35015000 3.34543426 0.00245252 360 1519027200 2018.02.19 08:00 3.34885000 3.34975000 3.34785000 3.35005000 3.34584529 0.00234986 503 1519029000 2018.02.19 08:30 3.35002000 3.34668000 3.34645000 3.35002000 3.34592478 0.00207992 217 1519030800 2018.02.19 09:00 3.34716000 3.34965000 3.34581000 3.35376000 3.34627956 0.00210952 1063 1519032600 2018.02.19 09:30 3.34975000 3.34625000 3.34568000 3.35045000 3.34627675 0.00210048 1811 1519034400 2018.02.19 10:00 3.34615000 3.34382000 3.34132000 3.34625000 3.34604277 0.00210447 2018 1519036200 2018.02.19 10:30 3.34381000 3.34695000 3.34356000 3.34864000 3.34612918 0.00210552 2080 1519038000 2018.02.19 11:00 3.34705000 3.34105000 3.33984000 3.34705000 3.34564544 0.00236022 1761 1519039800 2018.02.19 11:30 3.34111000 3.34145000 3.33911000 3.34265000 3.34524588 0.00250136 1941 1519041600 2018.02.19 12:00 3.34145000 3.34083000 3.33982000 3.34352000 3.34482532 0.00271710 1512 1519043400 2018.02.19 12:30 3.34080000 3.33671000 3.33666000 3.34081000 3.34405243 0.00335817 1785 1519045200 2018.02.19 13:00 3.33667000 3.33715000 3.33602000 3.33997000 3.34339506 0.00382731 1857 1519047000 2018.02.19 13:30 3.33714000 3.33505000 3.33301000 3.33737000 3.34260029 0.00447220 1575 1519048800 2018.02.19 14:00 3.33505000 3.33862000 3.33355000 3.33943000 3.34222121 0.00468522 1299 1519050600 2018.02.19 14:30 3.33864000 3.34113000 3.33725000 3.34277000 3.34211729 0.00468791 1686 1519052400 2018.02.19 15:00 3.34108000 3.34351000 3.34013000 3.34371000 3.34224993 0.00461914 1840 1519054200 2018.02.19 15:30 3.34347000 3.35020000 3.34163000 3.35057000 3.34300708 0.00468359 3017 1519056000 2018.02.19 16:00 3.35028000 3.34660000 3.34545000 3.35093000 3.34334926 0.00462575 1640 1519057800 2018.02.19 16:30 3.34655000 3.34694000 3.34556000 3.34789000 3.34369124 0.00457649 1569 1519059600 2018.02.19 17:00 3.34695000 3.34480000 3.34396000 3.34749000 3.34379683 0.00450006 1803 1519061400 2018.02.19 17:30 3.34481000 3.33781000 3.33714000 3.34639000 3.34322666 0.00452931 1876 1519063200 2018.02.19 18:00 3.33793000 3.33495000 3.33495000 3.33941000 3.34243840 0.00461516 1364 1519065000 2018.02.19 18:30 3.33495000 3.33155000 3.33058000 3.33628000 3.34140141 0.00509683 870 1519066800 2018.02.19 19:00 3.33155000 3.32985000 3.32965000 3.33335000 3.34030128 0.00538968 557 1519068600 2018.02.19 19:30 3.32995000 3.33037000 3.32865000 3.33155000 3.33935544 0.00569852 434 1519070400 2018.02.19 20:00 3.33038000 3.33065000 3.32945000 3.33201000 3.33852635 0.00598960 635 1519072200 2018.02.19 20:30 3.33065000 3.33085000 3.32975000 3.33085000 3.33779527 0.00598120 120 1519074000 2018.02.19 21:00 3.33075000 3.33095000 3.32965000 3.33105000 3.33714334 0.00618692 78 1519075800 2018.02.19 21:30 3.33105000 3.33145000 3.32985000 3.33155000 3.33660112 0.00629686 193 1519077600 2018.02.19 22:00 3.33145000 3.33065000 3.33035000 3.33155000 3.33603435 0.00642562 69 1519079400 2018.02.19 22:30 3.33065000 3.33015000 3.32985000 3.33105000 3.33547393 0.00663431 66 1519081200 2018.02.19 23:00 3.33025000 3.32995000 3.32975000 3.33045000 3.33494784 0.00682252 53 1519083000 2018.02.19 23:30 3.33005000 3.33115000 3.32995000 3.33125000 3.33458614 0.00694524 40 1519084800 2018.02.20 00:00 3.33115000 3.33015000 3.32945000 3.33242000 3.33416365 0.00703648 293 1519086600 2018.02.20 00:30 3.33035000 3.33155000 3.32985000 3.33165000 3.33391473 0.00692871 306 1519088400 2018.02.20 01:00 3.33145000 3.33351000 3.32995000 3.33385000 3.33387619 0.00659349 343 1519090200 2018.02.20 01:30 3.33351000 3.33375000 3.33305000 3.33515000 3.33386417 0.00549107 239 1519092000 2018.02.20 02:00 3.33375000 3.33305000 3.33235000 3.33475000 3.33378663 0.00468813 291 1519093800 2018.02.20 02:30 3.33305000 3.33205000 3.33085000 3.33305000 3.33362124 0.00361485 335 1519095600 2018.02.20 03:00 3.33215000 3.33675000 3.33205000 3.33705000 3.33391921 0.00288607 463 1519097400 2018.02.20 03:30 3.33675000 3.33535000 3.33535000 3.33785000 3.33405548 0.00286957 364 1519099200 2018.02.20 04:00 3.33535000 3.33635000 3.33445000 3.33655000 3.33427401 0.00306627 341 1519101000 2018.02.20 04:30 3.33635000 3.33805000 3.33635000 3.33875000 3.33463362 0.00335740 422 1519102800 2018.02.20 05:00 3.33805000 3.33765000 3.33725000 3.33835000 3.33492090 0.00343009 202 1519104600 2018.02.20 05:30 3.33765000 3.33785000 3.33765000 3.33955000 3.33519986 0.00350094 402 1519106400 2018.02.20 06:00 3.33785000 3.33715000 3.33584000 3.33885000 3.33538559 0.00347966 471 1519108200 2018.02.20 06:30 3.33715000 3.33745000 3.33585000 3.33825000 3.33558220 0.00346051 447 1519110000 2018.02.20 07:00 3.33735000 3.33675000 3.33495000 3.33765000 3.33569342 0.00336546 418 1519111800 2018.02.20 07:30 3.33685000 3.33805000 3.33655000 3.33925000 3.33591785 0.00336883 431 1519113600 2018.02.20 08:00 3.33805000 3.33875000 3.33785000 3.34095000 3.33618758 0.00332459 756 1519115400 2018.02.20 08:30 3.33875000 3.34045000 3.33785000 3.34115000 3.33659353 0.00332172 646 1519117200 2018.02.20 09:00 3.34045000 3.34185000 3.33705000 3.34305000 3.33709414 0.00334224 2056 1519119000 2018.02.20 09:30 3.34195000 3.34937000 3.34195000 3.35065000 3.33826327 0.00435975 3129 1519120800 2018.02.20 10:00 3.34942000 3.34796000 3.34739000 3.35505000 3.33918677 0.00472645 2687 1519122600 2018.02.20 10:30 3.34785000 3.35035000 3.34600000 3.35179000 3.34024993 0.00528962 2121 1519124400 2018.02.20 11:00 3.35045000 3.35405000 3.34963000 3.35643000 3.34156423 0.00620735 2133 1519126200 2018.02.20 11:30 3.35406000 3.35965000 3.35302000 3.35995000 3.34328668 0.00754505 2299 1519128000 2018.02.20 12:00 3.35965000 3.36033000 3.35768000 3.36108000 3.34490985 0.00848621 2441 1519129800 2018.02.20 12:30 3.36038000 3.36064000 3.35903000 3.36324000 3.34640796 0.00904811 1750 1519131600 2018.02.20 13:00 3.36061000 3.36118000 3.35955000 3.36357000 3.34781482 0.00970383 1935 1519133400 2018.02.20 13:30 3.36117000 3.35701000 3.35555000 3.36117000 3.34869056 0.00972064 2016 1519135200 2018.02.20 14:00 3.35698000 3.35637000 3.35345000 3.35885000 3.34942193 0.00963153 1966 1519137000 2018.02.20 14:30 3.35638000 3.35722000 3.35542000 3.36128000 3.35016460 0.00959158 1777 1519138800 2018.02.20 15:00 3.35719000 3.36155000 3.35709000 3.36272000 3.35124893 0.00969117 2339 1519140600 2018.02.20 15:30 3.36159000 3.36633000 3.35957000 3.36788000 3.35268522 0.01000876 2512 1519142400 2018.02.20 16:00 3.36630000 3.35603000 3.35427000 3.36705000 3.35300377 0.00945946 3029 1519144200 2018.02.20 16:30 3.35592000 3.35865000 3.35438000 3.35895000 3.35354151 0.00892601 2536 1519146000 2018.02.20 17:00 3.35875000 3.35958000 3.35698000 3.36066000 3.35411660 0.00821394 2187 1519147800 2018.02.20 17:30 3.35960000 3.36139000 3.35935000 3.36224000 3.35480931 0.00752013 2659 1519149600 2018.02.20 18:00 3.36134000 3.36350000 3.36040000 3.36595000 3.35563699 0.00677211 2221 1519151400 2018.02.20 18:30 3.36355000 3.35860000 3.35805000 3.36370000 3.35591918 0.00583379 1462 1519153200 2018.02.20 19:00 3.35865000 3.35795000 3.35705000 3.36155000 3.35611259 0.00485994 1251 1519155000 2018.02.20 19:30 3.35795000 3.36165000 3.35745000 3.36335000 3.35663997 0.00454308 1000 1519156800 2018.02.20 20:00 3.36175000 3.36025000 3.36015000 3.36375000 3.35698378 0.00399263 842 1519158600 2018.02.20 20:30 3.36075000 3.36125000 3.36068000 3.36403000 3.35739009 0.00355555 577 1519160400 2018.02.20 21:00 3.36118000 3.36245000 3.36025000 3.36256000 3.35787198 0.00331737 561 1519162200 2018.02.20 21:30 3.36254000 3.36235000 3.36064000 3.36295000 3.35829846 0.00316761 437 1519164000 2018.02.20 22:00 3.36245000 3.36205000 3.36125000 3.36265000 3.35865575 0.00303784 338 1519165800 2018.02.20 22:30 3.36215000 3.36196000 3.36091000 3.36365000 3.35897044 0.00293260 430 1519167600 2018.02.20 23:00 3.36198000 3.36224000 3.36171000 3.36255000 3.35928183 0.00284348 278 1519169400 2018.02.20 23:30 3.36212000 3.36185000 3.36145000 3.36281000 3.35952641 0.00274632 409 1519171200 2018.02.21 00:00 3.36105000 3.36165000 3.36075000 3.36235000 3.35972866 0.00259707 228 1519173000 2018.02.21 00:30 3.36155000 3.36265000 3.36105000 3.36345000 3.36000688 0.00247335 432 1519174800 2018.02.21 01:00 3.36275000 3.36375000 3.36235000 3.36475000 3.36036337 0.00242887 282 1519176600 2018.02.21 01:30 3.36365000 3.36265000 3.36219000 3.36415000 3.36058115 0.00202426 197 1519178400 2018.02.21 02:00 3.36275000 3.36155000 3.36096000 3.36375000 3.36067342 0.00172238 437 1519180200 2018.02.21 02:30 3.36143000 3.36269000 3.36005000 3.36269000 3.36086547 0.00162665 531 1519182000 2018.02.21 03:00 3.36269000 3.36211000 3.36187000 3.36450000 3.36098400 0.00156545 407 1519183800 2018.02.21 03:30 3.36211000 3.36215000 3.36140000 3.36267000 3.36109505 0.00153272 324 1519185600 2018.02.21 04:00 3.36215000 3.36145000 3.36029000 3.36215000 3.36112885 0.00142447 390 1519187400 2018.02.21 04:30 3.36155000 3.36295000 3.36144000 3.36305000 3.36130229 0.00128246 435 1519189200 2018.02.21 05:00 3.36295000 3.36355000 3.36227000 3.36395000 3.36151636 0.00100700 330 1519191000 2018.02.21 05:30 3.36355000 3.36400000 3.36345000 3.36575000 3.36175290 0.00100868 406 1519192800 2018.02.21 06:00 3.36405000 3.36355000 3.36295000 3.36425000 3.36192405 0.00092695 469 1519194600 2018.02.21 06:30 3.36345000 3.36606000 3.36308000 3.36685000 3.36231795 0.00111762 378 1519196400 2018.02.21 07:00 3.36595000 3.36517000 3.36472000 3.36735000 3.36258957 0.00120685 318 1519198200 2018.02.21 07:30 3.36518000 3.36555000 3.36499000 3.36705000 3.36287152 0.00132353 305 1519200000 2018.02.21 08:00 3.36565000 3.36445000 3.36365000 3.36585000 3.36302185 0.00134044 526 1519201800 2018.02.21 08:30 3.36435000 3.36175000 3.36175000 3.36495000 3.36290072 0.00136092 579 1519203600 2018.02.21 09:00 3.36190000 3.36627000 3.36005000 3.36675000 3.36322161 0.00150034 1345 1519205400 2018.02.21 09:30 3.36627000 3.37161000 3.36625000 3.37295000 3.36402050 0.00232904 2639 1519207200 2018.02.21 10:00 3.37182000 3.37145000 3.36692000 3.37417000 3.36472807 0.00283791 2238 1519209000 2018.02.21 10:30 3.37155000 3.37215000 3.36925000 3.37371000 3.36543492 0.00332725 2374 1519210800 2018.02.21 11:00 3.37215000 3.37004000 3.36994000 3.37552000 3.36587350 0.00353729 2110 1519212600 2018.02.21 11:30 3.37014000 3.36982000 3.36849000 3.37334000 3.36624936 0.00364099 2328 1519214400 2018.02.21 12:00 3.36983000 3.37207000 3.36898000 3.37260000 3.36680371 0.00380718 2016 1519216200 2018.02.21 12:30 3.37206000 3.37121000 3.37067000 3.37466000 3.36722335 0.00389372 2036 1519218000 2018.02.21 13:00 3.37120000 3.37181000 3.36964000 3.37302000 3.36766018 0.00392683 2035 1519219800 2018.02.21 13:30 3.37186000 3.37530000 3.37156000 3.37584000 3.36838778 0.00419136 1758 1519221600 2018.02.21 14:00 3.37532000 3.37380000 3.37080000 3.37595000 3.36890323 0.00414233 2091 1519223400 2018.02.21 14:30 3.37379000 3.38006000 3.37345000 3.38039000 3.36996578 0.00475068 2607 1519225200 2018.02.21 15:00 3.38001000 3.38149000 3.37679000 3.38225000 3.37106332 0.00534257 2787 1519227000 2018.02.21 15:30 3.38152000 3.37998000 3.37940000 3.38201000 3.37191253 0.00560330 2410 1519228800 2018.02.21 16:00 3.38004000 3.37837000 3.37745000 3.38214000 3.37252753 0.00556495 3239 1519230600 2018.02.21 16:30 3.37838000 3.38182000 3.37645000 3.38352000 3.37341252 0.00587730 3214 1519232400 2018.02.21 17:00 3.38168000 3.38317000 3.38065000 3.38451000 3.37434181 0.00611021 2673 1519234200 2018.02.21 17:30 3.38318000 3.38287000 3.38131000 3.38509000 3.37515402 0.00619377 2691 1519236000 2018.02.21 18:00 3.38286000 3.39025000 3.38003000 3.39025000 3.37659173 0.00676593 2678 1519237800 2018.02.21 18:30 3.39035000 3.38825000 3.38675000 3.39107000 3.37770204 0.00654197 1247 1519239600 2018.02.21 19:00 3.38835000 3.38775000 3.38725000 3.38975000 3.37865899 0.00650388 790 1519241400 2018.02.21 19:30 3.38765000 3.38465000 3.38455000 3.38895000 3.37922956 0.00650601 958 1519243200 2018.02.21 20:00 3.38465000 3.38315000 3.38315000 3.38565000 3.37960294 0.00636048 840 1519245000 2018.02.21 20:30 3.38315000 3.38495000 3.38235000 3.38668000 3.38011218 0.00627940 906 1519246800 2018.02.21 21:00 3.38495000 3.38295000 3.37455000 3.38745000 3.38038245 0.00589866 2352 1519248600 2018.02.21 21:30 3.38285000 3.39004000 3.37914000 3.39049000 3.38130222 0.00576428 1381 1519250400 2018.02.21 22:00 3.39004000 3.39369000 3.38977000 3.39615000 3.38248201 0.00597725 1290 1519252200 2018.02.21 22:30 3.39392000 3.39343000 3.39343000 3.39715000 3.38352467 0.00587906 883 1519254000 2018.02.21 23:00 3.39395000 3.39547000 3.39285000 3.39641000 3.38466232 0.00580926 392 1519255800 2018.02.21 23:30 3.39515000 3.39625000 3.39345000 3.39655000 3.38576591 0.00593159 339 1519257600 2018.02.22 00:00 3.39405000 3.39475000 3.39375000 3.39495000 3.38662154 0.00559021 710 1519259400 2018.02.22 00:30 3.39475000 3.39655000 3.39465000 3.39715000 3.38756711 0.00576848 314 1519261200 2018.02.22 01:00 3.39655000 3.39685000 3.39565000 3.39695000 3.38845119 0.00594094 278 1519263000 2018.02.22 01:30 3.39685000 3.39722000 3.39601000 3.39728000 3.38928632 0.00592698 210 1519264800 2018.02.22 02:00 3.39722000 3.39965000 3.39716000 3.40159000 3.39027333 0.00580864 396 1519266600 2018.02.22 02:30 3.39955000 3.40043000 3.39896000 3.40295000 3.39124063 0.00588479 457 1519268400 2018.02.22 03:00 3.40043000 3.40155000 3.39985000 3.40275000 3.39222248 0.00600768 427 1519270200 2018.02.22 03:30 3.40165000 3.39935000 3.39801000 3.40175000 3.39290129 0.00581855 481 1519272000 2018.02.22 04:00 3.39945000 3.39815000 3.39815000 3.39995000 3.39340117 0.00589735 312 1519273800 2018.02.22 04:30 3.39815000 3.39945000 3.39815000 3.39995000 3.39397725 0.00592770 282 1519275600 2018.02.22 05:00 3.39955000 3.40005000 3.39905000 3.40015000 3.39455560 0.00590378 259 1519277400 2018.02.22 05:30 3.40005000 3.40035000 3.40005000 3.40145000 3.39510745 0.00558616 223 1519279200 2018.02.22 06:00 3.40045000 3.40025000 3.39995000 3.40115000 3.39559722 0.00496754 198 1519281000 2018.02.22 06:30 3.40035000 3.40135000 3.40025000 3.40155000 3.39614510 0.00442127 224 1519282800 2018.02.22 07:00 3.40145000 3.40085000 3.39985000 3.40145000 3.39659319 0.00326818 265 1519284600 2018.02.22 07:30 3.40095000 3.40055000 3.39885000 3.40125000 3.39697003 0.00285745 342 1519286400 2018.02.22 08:00 3.40065000 3.40135000 3.39905000 3.40165000 3.39738717 0.00270616 513 1519288200 2018.02.22 08:30 3.40125000 3.40445000 3.40035000 3.40535000 3.39805982 0.00264379 705 1519290000 2018.02.22 09:00 3.40435000 3.40675000 3.40345000 3.41205000 3.39888745 0.00286746 1589 1519291800 2018.02.22 09:30 3.40665000 3.40695000 3.40445000 3.41025000 3.39965532 0.00307893 1935 1519293600 2018.02.22 10:00 3.40683000 3.41069000 3.40659000 3.41254000 3.40070624 0.00351424 2558 1519295400 2018.02.22 10:30 3.41071000 3.40575000 3.40485000 3.41080000 3.40118660 0.00348291 2257 1519297200 2018.02.22 11:00 3.40575000 3.40165000 3.40143000 3.40930000 3.40123073 0.00333848 2496 1519299000 2018.02.22 11:30 3.40164000 3.40074000 3.39871000 3.40306000 3.40118399 0.00322935 2246 1519300800 2018.02.22 12:00 3.40075000 3.39824000 3.39789000 3.40276000 3.40090361 0.00335407 1911 1519302600 2018.02.22 12:30 3.39826000 3.39950000 3.39706000 3.40121000 3.40076994 0.00340895 1817 1519304400 2018.02.22 13:00 3.39962000 3.39960000 3.39895000 3.40130000 3.40065851 0.00344980 1851 1519306200 2018.02.22 13:30 3.39965000 3.40239000 3.39934000 3.40442000 3.40082342 0.00340083 1726 1519308000 2018.02.22 14:00 3.40228000 3.40095000 3.39992000 3.40284000 3.40083547 0.00334345 1719 1519309800 2018.02.22 14:30 3.40095000 3.40681000 3.39500000 3.40699000 3.40140448 0.00336769 2955 1519311600 2018.02.22 15:00 3.40670000 3.40454000 3.40354000 3.40877000 3.40170310 0.00332645 2475 1519313400 2018.02.22 15:30 3.40464000 3.39956000 3.39867000 3.40691000 3.40149899 0.00341027 3641 1519315200 2018.02.22 16:00 3.39954000 3.39261000 3.39095000 3.40021000 3.40065242 0.00418504 3328 1519317000 2018.02.22 16:30 3.39256000 3.38981000 3.38757000 3.39272000 3.39961981 0.00515471 2917 1519318800 2018.02.22 17:00 3.38985000 3.38282000 3.38145000 3.39054000 3.39801983 0.00684815 3061 1519320600 2018.02.22 17:30 3.38287000 3.38895000 3.38077000 3.39049000 3.39715603 0.00743050 2957 1519322400 2018.02.22 18:00 3.38890000 3.39025000 3.38827000 3.39206000 3.39649832 0.00777376 2478 1519324200 2018.02.22 18:30 3.39025000 3.38945000 3.38735000 3.39195000 3.39582705 0.00796426 1602 1519326000 2018.02.22 19:00 3.38945000 3.38700000 3.38700000 3.39015000 3.39498638 0.00809776 1124 1519327800 2018.02.22 19:30 3.38705000 3.38665000 3.38490000 3.38855000 3.39419244 0.00809678 1252 1519329600 2018.02.22 20:00 3.38665000 3.38775000 3.38585000 3.38865000 3.39357887 0.00750424 1037 1519331400 2018.02.22 20:30 3.38765000 3.39085000 3.38755000 3.39175000 3.39331898 0.00707732 1156 1519333200 2018.02.22 21:00 3.39085000 3.38965000 3.38855000 3.39315000 3.39296955 0.00694068 925 1519335000 2018.02.22 21:30 3.38967000 3.39165000 3.38905000 3.39175000 3.39284388 0.00674564 1045 1519336800 2018.02.22 22:00 3.39155000 3.39418000 3.39065000 3.39423000 3.39297113 0.00662744 782 1519338600 2018.02.22 22:30 3.39418000 3.39310000 3.39280000 3.39475000 3.39298340 0.00646386 383 1519340400 2018.02.22 23:00 3.39310000 3.39328000 3.39207000 3.39331000 3.39301165 0.00629209 223 1519342200 2018.02.22 23:30 3.39284000 3.38975000 3.38975000 3.39296000 3.39270102 0.00595744 676 1519344000 2018.02.23 00:00 3.38845000 3.38855000 3.38685000 3.39045000 3.39230568 0.00569580 280 1519345800 2018.02.23 00:30 3.38795000 3.38855000 3.38675000 3.38945000 3.39194800 0.00466743 500 1519347600 2018.02.23 01:00 3.38885000 3.38865000 3.38685000 3.38905000 3.39163390 0.00365676 552 1519349400 2018.02.23 01:30 3.38855000 3.39185000 3.38855000 3.39195000 3.39165448 0.00321097 195 1519351200 2018.02.23 02:00 3.39185000 3.39155000 3.39025000 3.39255000 3.39164453 0.00319793 301 1519353000 2018.02.23 02:30 3.39155000 3.39145000 3.39145000 3.39285000 3.39162601 0.00316105 319 1519354800 2018.02.23 03:00 3.39155000 3.39285000 3.39145000 3.39425000 3.39174258 0.00255207 321 1519356600 2018.02.23 03:30 3.39275000 3.39195000 3.39085000 3.39335000 3.39176233 0.00248532 385 1519358400 2018.02.23 04:00 3.39188000 3.39435000 3.39165000 3.39515000 3.39200878 0.00264665 460 1519360200 2018.02.23 04:30 3.39455000 3.39528000 3.39355000 3.39595000 3.39232032 0.00282359 329 1519362000 2018.02.23 05:00 3.39528000 3.39705000 3.39468000 3.39845000 3.39277077 0.00294372 482 1519363800 2018.02.23 05:30 3.39705000 3.39775000 3.39635000 3.39875000 3.39324498 0.00299766 251 1519365600 2018.02.23 06:00 3.39765000 3.39835000 3.39694000 3.39855000 3.39373117 0.00311592 236 1519367400 2018.02.23 06:30 3.39825000 3.39915000 3.39785000 3.40055000 3.39424725 0.00344061 303 1519369200 2018.02.23 07:00 3.39911000 3.39965000 3.39819000 3.40055000 3.39476180 0.00365087 323 1519371000 2018.02.23 07:30 3.39975000 3.39885000 3.39795000 3.39975000 3.39515115 0.00381778 273 1519372800 2018.02.23 08:00 3.39885000 3.39825000 3.39731000 3.39925000 3.39544628 0.00397100 517 1519374600 2018.02.23 08:30 3.39825000 3.40195000 3.39815000 3.40305000 3.39606568 0.00438436 794 1519376400 2018.02.23 09:00 3.40205000 3.40245000 3.39905000 3.40315000 3.39667371 0.00475877 1388 1519378200 2018.02.23 09:30 3.40245000 3.39662000 3.39591000 3.40411000 3.39666860 0.00449829 1802 1519380000 2018.02.23 10:00 3.39659000 3.39495000 3.39381000 3.39958000 3.39650492 0.00409335 2071 1519381800 2018.02.23 10:30 3.39495000 3.39015000 3.38955000 3.39625000 3.39589969 0.00386630 2060 1519383600 2018.02.23 11:00 3.39015000 3.39135000 3.38921000 3.39145000 3.39546639 0.00366715 1840 1519385400 2018.02.23 11:30 3.39139000 3.39060000 3.38915000 3.39266000 3.39500292 0.00379935 1734 1519387200 2018.02.23 12:00 3.39065000 3.38600000 3.38541000 3.39095000 3.39414550 0.00440379 1445 1519389000 2018.02.23 12:30 3.38599000 3.38999000 3.38585000 3.39067000 3.39374974 0.00458529 1608 1519390800 2018.02.23 13:00 3.38997000 3.38950000 3.38873000 3.39330000 3.39334500 0.00482005 1907 1519392600 2018.02.23 13:30 3.38954000 3.38739000 3.38693000 3.39089000 3.39277786 0.00520448 1452 1519394400 2018.02.23 14:00 3.38734000 3.38738000 3.38643000 3.38853000 3.39226378 0.00553096 1792 1519396200 2018.02.23 14:30 3.38737000 3.39053000 3.38595000 3.39073000 3.39209865 0.00556940 1840 1519398000 2018.02.23 15:00 3.39048000 3.39216000 3.38868000 3.39221000 3.39210450 0.00545606 2042 1519399800 2018.02.23 15:30 3.39206000 3.39209000 3.39000000 3.39296000 3.39210312 0.00530848 2223 1519401600 2018.02.23 16:00 3.39202000 3.39140000 3.38809000 3.39297000 3.39203615 0.00514274 1897 1519403400 2018.02.23 16:30 3.39138000 3.39126000 3.39091000 3.39620000 3.39196223 0.00491061 2237 1519405200 2018.02.23 17:00 3.39136000 3.38903000 3.38613000 3.39282000 3.39168297 0.00469258 2487 1519407000 2018.02.23 17:30 3.38904000 3.39080000 3.38685000 3.39306000 3.39159888 0.00442536 2821 1519408800 2018.02.23 18:00 3.39078000 3.39373000 3.39078000 3.39705000 3.39180184 0.00418222 2510 1519410600 2018.02.23 18:30 3.39365000 3.39195000 3.38995000 3.39395000 3.39181595 0.00351461 1371 1519412400 2018.02.23 19:00 3.39205000 3.38915000 3.38905000 3.39295000 3.39156205 0.00256963 1062 1519414200 2018.02.23 19:30 3.38915000 3.38934000 3.38835000 3.39166000 3.39135043 0.00226706 579 1519416000 2018.02.23 20:00 3.38934000 3.39208000 3.38934000 3.39247000 3.39141991 0.00216101 216 1519417800 2018.02.23 20:30 3.39192000 3.39216000 3.39118000 3.39325000 3.39149040 0.00218317 118 1519419600 2018.02.23 21:00 3.39214000 3.39418000 3.39194000 3.39418000 3.39174655 0.00238359 113 1519421400 2018.02.23 21:30 3.39396000 3.39247000 3.39239000 3.39440000 3.39181545 0.00240845 195 1519423200 2018.02.23 22:00 3.39247000 3.38947000 3.38921000 3.39294000 3.39159207 0.00199557 441 1519425000 2018.02.23 22:30 3.38947000 3.39483000 3.38907000 3.39517000 3.39190045 0.00219333 665 1519426800 2018.02.23 23:00 3.39431000 3.39365000 3.39305000 3.39569000 3.39206707 0.00221795 435 1519428600 2018.02.23 23:30 3.39325000 3.39025000 3.39015000 3.39344000 3.39189402 0.00194632 188 1519603200 2018.02.26 00:00 3.39035000 3.39355000 3.39015000 3.39365000 3.39205173 0.00172953 193 1519605000 2018.02.26 00:30 3.39355000 3.39385000 3.39355000 3.39495000 3.39222299 0.00176883 176 1519606800 2018.02.26 01:00 3.39385000 3.39315000 3.39285000 3.39535000 3.39231128 0.00179803 265 1519608600 2018.02.26 01:30 3.39305000 3.39531000 3.39265000 3.39635000 3.39259687 0.00197318 273 1519610400 2018.02.26 02:00 3.39504000 3.39687000 3.39462000 3.39754000 3.39300384 0.00225790 107 1519612200 2018.02.26 02:30 3.39693000 3.39533000 3.39460000 3.39693000 3.39322538 0.00233740 202 1519614000 2018.02.26 03:00 3.39551000 3.39556000 3.39298000 3.39556000 3.39344772 0.00224881 244 1519615800 2018.02.26 03:30 3.39556000 3.39324000 3.39197000 3.39556000 3.39342794 0.00216603 372 1519617600 2018.02.26 04:00 3.39287000 3.38922000 3.38922000 3.39288000 3.39302718 0.00228345 284 1519619400 2018.02.26 04:30 3.38922000 3.38836000 3.38746000 3.38922000 3.39258269 0.00246251 323 1519621200 2018.02.26 05:00 3.38799000 3.38864000 3.38771000 3.38910000 3.39220719 0.00252738 228 1519623000 2018.02.26 05:30 3.38853000 3.38882000 3.38663000 3.38892000 3.39188460 0.00262205 176 1519624800 2018.02.26 06:00 3.38885000 3.38901000 3.38852000 3.38970000 3.39161083 0.00276431 204 1519626600 2018.02.26 06:30 3.38898000 3.38841000 3.38769000 3.38904000 3.39130599 0.00293188 189 1519628400 2018.02.26 07:00 3.38841000 3.38795000 3.38772000 3.38896000 3.39098637 0.00303743 239 1519630200 2018.02.26 07:30 3.38817000 3.38565000 3.38465000 3.38835000 3.39047815 0.00337299 380 1519632000 2018.02.26 08:00 3.38565000 3.38445000 3.38315000 3.38655000 3.38990404 0.00379765 808 1519633800 2018.02.26 08:30 3.38445000 3.38295000 3.38195000 3.38498000 3.38924175 0.00413937 611 1519635600 2018.02.26 09:00 3.38295000 3.38475000 3.38185000 3.38595000 3.38881396 0.00426976 1172 1519637400 2018.02.26 09:30 3.38465000 3.38345000 3.37835000 3.38515000 3.38830311 0.00457859 2333 1519639200 2018.02.26 10:00 3.38345000 3.38075000 3.37839000 3.38475000 3.38758377 0.00493670 2642 1519641000 2018.02.26 10:30 3.38075000 3.38253000 3.38005000 3.38295000 3.38710245 0.00500102 2363 1519642800 2018.02.26 11:00 3.38255000 3.38125000 3.37991000 3.38343000 3.38654508 0.00513270 1959 1519644600 2018.02.26 11:30 3.38125000 3.37990000 3.37665000 3.38237000 3.38591221 0.00511237 2692 1519646400 2018.02.26 12:00 3.37995000 3.37995000 3.37726000 3.38025000 3.38534438 0.00478641 1885 1519648200 2018.02.26 12:30 3.37993000 3.37795000 3.37436000 3.38049000 3.38464016 0.00464430 2675 1519650000 2018.02.26 13:00 3.37795000 3.37951000 3.37755000 3.37951000 3.38415157 0.00416585 1567 1519651800 2018.02.26 13:30 3.37948000 3.38175000 3.37905000 3.38260000 3.38392285 0.00368996 1511 1519653600 2018.02.26 14:00 3.38178000 3.38505000 3.38149000 3.38635000 3.38403020 0.00350138 1813 1519655400 2018.02.26 14:30 3.38505000 3.38525000 3.38325000 3.38527000 3.38414637 0.00338243 1666 1519657200 2018.02.26 15:00 3.38530000 3.38295000 3.38145000 3.38605000 3.38403243 0.00322404 2460 1519659000 2018.02.26 15:30 3.38285000 3.39137000 3.38275000 3.39137000 3.38473125 0.00358264 2261 1519660800 2018.02.26 16:00 3.39135000 3.39160000 3.38852000 3.39210000 3.38538541 0.00397899 2800 1519662600 2018.02.26 16:30 3.39161000 3.38905000 3.38855000 3.39365000 3.38573442 0.00414765 2697 1519664400 2018.02.26 17:00 3.38895000 3.39405000 3.38855000 3.39575000 3.38652638 0.00484354 3652 1519666200 2018.02.26 17:30 3.39395000 3.39285000 3.39255000 3.39671000 3.38712863 0.00530495 2719 1519668000 2018.02.26 18:00 3.39285000 3.38710000 3.38615000 3.39385000 3.38712590 0.00526977 2872 1519669800 2018.02.26 18:30 3.38715000 3.39095000 3.38495000 3.39105000 3.38749010 0.00540719 1393 1519671600 2018.02.26 19:00 3.39085000 3.38965000 3.38885000 3.39195000 3.38769581 0.00547907 853 1519673400 2018.02.26 19:30 3.38965000 3.38655000 3.38635000 3.39065000 3.38758668 0.00535885 779 1519675200 2018.02.26 20:00 3.38665000 3.38725000 3.38545000 3.38795000 3.38755462 0.00512582 556 1519677000 2018.02.26 20:30 3.38715000 3.38595000 3.38562000 3.38825000 3.38740180 0.00496866 393 1519678800 2018.02.26 21:00 3.38605000 3.38595000 3.38565000 3.38725000 3.38726353 0.00475355 374 1519680600 2018.02.26 21:30 3.38595000 3.38555000 3.38485000 3.38625000 3.38710034 0.00445129 414 1519682400 2018.02.26 22:00 3.38545000 3.38438000 3.38363000 3.38657000 3.38684126 0.00418398 439 1519684200 2018.02.26 22:30 3.38438000 3.38463000 3.38405000 3.38535000 3.38663066 0.00373335 374 1519686000 2018.02.26 23:00 3.38463000 3.38365000 3.38365000 3.38518000 3.38634679 0.00350631 199 1519687800 2018.02.26 23:30 3.38345000 3.38385000 3.38255000 3.38415000 3.38610900 0.00347822 316 1519689600 2018.02.27 00:00 3.38385000 3.38405000 3.38165000 3.38455000 3.38591290 0.00357377 780 1519691400 2018.02.27 00:30 3.38415000 3.38405000 3.38365000 3.38425000 3.38573548 0.00366564 465 1519693200 2018.02.27 01:00 3.38405000 3.38545000 3.38405000 3.38555000 3.38570830 0.00362548 547 1519695000 2018.02.27 01:30 3.38545000 3.38488000 3.38417000 3.38617000 3.38562941 0.00343468 446 1519696800 2018.02.27 02:00 3.38488000 3.38245000 3.38160000 3.38488000 3.38532661 0.00334789 433 1519698600 2018.02.27 02:30 3.38245000 3.38118000 3.37987000 3.38357000 3.38493169 0.00349818 426 1519700400 2018.02.27 03:00 3.38118000 3.38085000 3.37982000 3.38245000 3.38454296 0.00309087 313 1519702200 2018.02.27 03:30 3.38095000 3.37952000 3.37915000 3.38104000 3.38406458 0.00281599 389 1519704000 2018.02.27 04:00 3.37949000 3.37795000 3.37731000 3.37984000 3.38348224 0.00317984 418 1519705800 2018.02.27 04:30 3.37795000 3.37955000 3.37789000 3.37965000 3.38310774 0.00291969 332 1519707600 2018.02.27 05:00 3.37945000 3.38005000 3.37895000 3.38095000 3.38281653 0.00266448 595 1519709400 2018.02.27 05:30 3.37995000 3.38025000 3.37984000 3.38135000 3.38257210 0.00262993 653 1519711200 2018.02.27 06:00 3.38025000 3.38045000 3.37969000 3.38085000 3.38236999 0.00248053 371 1519713000 2018.02.27 06:30 3.38035000 3.38025000 3.37995000 3.38095000 3.38216809 0.00241014 290 1519714800 2018.02.27 07:00 3.38035000 3.38065000 3.37985000 3.38075000 3.38202351 0.00228775 283 1519716600 2018.02.27 07:30 3.38065000 3.38085000 3.37993000 3.38125000 3.38191175 0.00216246 392 1519718400 2018.02.27 08:00 3.38075000 3.38020000 3.38004000 3.38357000 3.38174872 0.00211850 762 1519720200 2018.02.27 08:30 3.38017000 3.38235000 3.38005000 3.38365000 3.38180599 0.00202697 547 1519722000 2018.02.27 09:00 3.38245000 3.38025000 3.37795000 3.38435000 3.38165780 0.00199431 1093 1519723800 2018.02.27 09:30 3.38025000 3.37828000 3.37595000 3.38235000 3.38133610 0.00202501 2203 1519725600 2018.02.27 10:00 3.37825000 3.38055000 3.37585000 3.38089000 3.38126124 0.00192838 2807 1519727400 2018.02.27 10:30 3.38055000 3.38084000 3.37915000 3.38205000 3.38122112 0.00181837 2181 1519729200 2018.02.27 11:00 3.38068000 3.38035000 3.37898000 3.38248000 3.38113815 0.00153348 1949 1519731000 2018.02.27 11:30 3.38034000 3.38135000 3.37975000 3.38265000 3.38115833 0.00129753 1591 1519732800 2018.02.27 12:00 3.38145000 3.38245000 3.37995000 3.38415000 3.38128135 0.00137230 2087 1519734600 2018.02.27 12:30 3.38255000 3.38235000 3.38065000 3.38413000 3.38138312 0.00145462 1904 1519736400 2018.02.27 13:00 3.38235000 3.38385000 3.38125000 3.38512000 3.38161806 0.00167963 1770 1519738200 2018.02.27 13:30 3.38385000 3.38425000 3.38341000 3.38665000 3.38186872 0.00184216 1679 1519740000 2018.02.27 14:00 3.38425000 3.38355000 3.38175000 3.38485000 3.38202885 0.00174016 1524 1519741800 2018.02.27 14:30 3.38355000 3.38195000 3.38095000 3.38465000 3.38202134 0.00164610 1540 1519743600 2018.02.27 15:00 3.38185000 3.38727000 3.38185000 3.38939000 3.38252121 0.00213292 2433 1519745400 2018.02.27 15:30 3.38727000 3.39115000 3.38311000 3.39290000 3.38334300 0.00304698 5544 1519747200 2018.02.27 16:00 3.39105000 3.39196000 3.38875000 3.39405000 3.38416367 0.00377487 3776 1519749000 2018.02.27 16:30 3.39191000 3.39694000 3.39055000 3.39905000 3.38538046 0.00495703 3650 1519750800 2018.02.27 17:00 3.39694000 3.39785000 3.39574000 3.40446000 3.38656803 0.00590734 3729 1519752600 2018.02.27 17:30 3.39790000 3.40888000 3.39785000 3.41753000 3.38869298 0.00811177 5011 1519754400 2018.02.27 18:00 3.40900000 3.40545000 3.40472000 3.40965000 3.39028889 0.00915895 3418 1519756200 2018.02.27 18:30 3.40555000 3.40465000 3.40265000 3.40615000 3.39165661 0.00993019 2101 1519758000 2018.02.27 19:00 3.40475000 3.40665000 3.40475000 3.40935000 3.39308456 0.01055745 1667 1519759800 2018.02.27 19:30 3.40655000 3.40195000 3.40105000 3.40745000 3.39392888 0.01044750 1217 1519761600 2018.02.27 20:00 3.40195000 3.40085000 3.40062000 3.40365000 3.39458804 0.01029237 681 1519763400 2018.02.27 20:30 3.40085000 3.40505000 3.40085000 3.40625000 3.39558442 0.01030713 545 1519765200 2018.02.27 21:00 3.40495000 3.40858000 3.40442000 3.41002000 3.39682209 0.01037626 426 1519767000 2018.02.27 21:30 3.40843000 3.41025000 3.40843000 3.41087000 3.39810094 0.01043925 330 1519768800 2018.02.27 22:00 3.41025000 3.41105000 3.40885000 3.41115000 3.39933418 0.01043063 437 1519770600 2018.02.27 22:30 3.41115000 3.41192000 3.40945000 3.41205000 3.40053283 0.01025895 301 1519772400 2018.02.27 23:00 3.41168000 3.41175000 3.41075000 3.41205000 3.40160113 0.00998463 204 1519774200 2018.02.27 23:30 3.41165000 3.40995000 3.40965000 3.41165000 3.40239626 0.00943954 347 1519776000 2018.02.28 00:00 3.40985000 3.40965000 3.40594000 3.41015000 3.40308710 0.00860532 125 1519777800 2018.02.28 00:30 3.40965000 3.40975000 3.40895000 3.41075000 3.40372166 0.00728547 439 1519779600 2018.02.28 01:00 3.40995000 3.41005000 3.40925000 3.41042000 3.40432436 0.00633317 199 1519781400 2018.02.28 01:30 3.40995000 3.41285000 3.40915000 3.41285000 3.40513632 0.00570208 264 1519783200 2018.02.28 02:00 3.41275000 3.41055000 3.41005000 3.41435000 3.40565191 0.00483779 441 1519785000 2018.02.28 02:30 3.41065000 3.41325000 3.41025000 3.41356000 3.40637554 0.00442198 398 1519786800 2018.02.28 03:00 3.41325000 3.41135000 3.41015000 3.41359000 3.40684930 0.00389340 500 1519788600 2018.02.28 03:30 3.41135000 3.41265000 3.41035000 3.41325000 3.40740175 0.00382925 582 1519790400 2018.02.28 04:00 3.41265000 3.41315000 3.41135000 3.41365000 3.40794920 0.00378834 384 1519792200 2018.02.28 04:30 3.41305000 3.42055000 3.41256000 3.42075000 3.40914927 0.00424832 519 1519794000 2018.02.28 05:00 3.42055000 3.41725000 3.41705000 3.42085000 3.40992077 0.00439806 533 1519795800 2018.02.28 05:30 3.41735000 3.41875000 3.41655000 3.41895000 3.41076165 0.00426409 319 1519797600 2018.02.28 06:00 3.41885000 3.41905000 3.41805000 3.41915000 3.41155102 0.00384568 263 1519799400 2018.02.28 06:30 3.41905000 3.41895000 3.41865000 3.41985000 3.41225568 0.00371162 183 1519801200 2018.02.28 07:00 3.41885000 3.41955000 3.41845000 3.41955000 3.41295038 0.00378907 191 1519803000 2018.02.28 07:30 3.41945000 3.41795000 3.41757000 3.41965000 3.41342653 0.00380406 260 1519804800 2018.02.28 08:00 3.41805000 3.41425000 3.41215000 3.41815000 3.41350496 0.00375682 766 1519806600 2018.02.28 08:30 3.41415000 3.40905000 3.40855000 3.41475000 3.41308068 0.00394883 680 1519808400 2018.02.28 09:00 3.40905000 3.41075000 3.40745000 3.41135000 3.41285871 0.00402718 1102 1519810200 2018.02.28 09:30 3.41065000 3.41685000 3.41015000 3.41686000 3.41323883 0.00395383 1847 1519812000 2018.02.28 10:00 3.41695000 3.42438000 3.41665000 3.42545000 3.41429989 0.00429940 3114 1519813800 2018.02.28 10:30 3.42445000 3.42385000 3.42335000 3.42785000 3.41520943 0.00449407 2494 1519815600 2018.02.28 11:00 3.42375000 3.42005000 3.41977000 3.42545000 3.41567044 0.00439192 2707 1519817400 2018.02.28 11:30 3.42005000 3.41875000 3.41758000 3.42235000 3.41596373 0.00435173 2160 1519819200 2018.02.28 12:00 3.41865000 3.42025000 3.41735000 3.42175000 3.41637194 0.00420543 1994 1519821000 2018.02.28 12:30 3.42025000 3.41895000 3.41665000 3.42045000 3.41661747 0.00413849 1824 1519822800 2018.02.28 13:00 3.41895000 3.41775000 3.41775000 3.42115000 3.41672533 0.00394914 2021 1519824600 2018.02.28 13:30 3.41775000 3.42028000 3.41753000 3.42105000 3.41706387 0.00382576 2066 1519826400 2018.02.28 14:00 3.42028000 3.41895000 3.41745000 3.42143000 3.41724350 0.00369238 1833 1519828200 2018.02.28 14:30 3.41885000 3.41986000 3.41735000 3.42085000 3.41749269 0.00360251 1966 1519830000 2018.02.28 15:00 3.41995000 3.41814000 3.41715000 3.42155000 3.41755434 0.00359140 2443 1519831800 2018.02.28 15:30 3.41814000 3.41765000 3.41675000 3.42225000 3.41756345 0.00357971 2935 1519833600 2018.02.28 16:00 3.41757000 3.41805000 3.41495000 3.41873000 3.41760979 0.00355775 2681 1519835400 2018.02.28 16:30 3.41815000 3.42185000 3.41605000 3.42225000 3.41801362 0.00360909 2586 1519837200 2018.02.28 17:00 3.42175000 3.42615000 3.42025000 3.42827000 3.41878851 0.00397151 3139 1519839000 2018.02.28 17:30 3.42610000 3.42695000 3.42266000 3.42960000 3.41956580 0.00437368 3581 1519840800 2018.02.28 18:00 3.42685000 3.42055000 3.42055000 3.42775000 3.41965953 0.00421836 2997 1519842600 2018.02.28 18:30 3.42055000 3.41845000 3.41705000 3.42070000 3.41954434 0.00350907 1530 1519844400 2018.02.28 19:00 3.41835000 3.41845000 3.41495000 3.41905000 3.41944011 0.00294558 965 1519846200 2018.02.28 19:30 3.41845000 3.41875000 3.41755000 3.41995000 3.41937439 0.00291474 973 1519848000 2018.02.28 20:00 3.41875000 3.42155000 3.41825000 3.42155000 3.41958159 0.00267486 645 1519849800 2018.02.28 20:30 3.42155000 3.41863000 3.41863000 3.42165000 3.41949096 0.00252455 440 1519851600 2018.02.28 21:00 3.41865000 3.42016000 3.41788000 3.42023000 3.41955468 0.00251367 393 1519853400 2018.02.28 21:30 3.42025000 3.42145000 3.41918000 3.42222000 3.41973519 0.00250733 251 1519855200 2018.02.28 22:00 3.42139000 3.42405000 3.42139000 3.42415000 3.42014612 0.00262364 490 1519857000 2018.02.28 22:30 3.42395000 3.42286000 3.42225000 3.42415000 3.42040459 0.00265526 380 1519858800 2018.02.28 23:00 3.42222000 3.42364000 3.42202000 3.42400000 3.42071272 0.00265702 252 1519860600 2018.02.28 23:30 3.42285000 3.42305000 3.42223000 3.42425000 3.42093532 0.00269504 360 1519862400 2018.03.01 00:00 3.42265000 3.42205000 3.42135000 3.42415000 3.42104148 0.00266487 845 1519864200 2018.03.01 00:30 3.42175000 3.42315000 3.42175000 3.42415000 3.42124229 0.00268309 507 1519866000 2018.03.01 01:00 3.42335000 3.42400000 3.42215000 3.42456000 3.42150493 0.00264457 276 1519867800 2018.03.01 01:30 3.42400000 3.42407000 3.42343000 3.42464000 3.42174922 0.00253965 175 1519869600 2018.03.01 02:00 3.42407000 3.42618000 3.42354000 3.42637000 3.42217120 0.00254182 468 1519871400 2018.03.01 02:30 3.42618000 3.42695000 3.42467000 3.42740000 3.42262632 0.00273052 583 1519873200 2018.03.01 03:00 3.42695000 3.42666000 3.42540000 3.42735000 3.42301048 0.00279851 320 1519875000 2018.03.01 03:30 3.42679000 3.42529000 3.42501000 3.42735000 3.42322758 0.00275419 165 1519876800 2018.03.01 04:00 3.42531000 3.42637000 3.42520000 3.42693000 3.42352686 0.00284139 203 1519878600 2018.03.01 04:30 3.42641000 3.42593000 3.42464000 3.42668000 3.42375573 0.00270054 133 1519880400 2018.03.01 05:00 3.42592000 3.42365000 3.42361000 3.42609000 3.42374566 0.00242473 119 1519882200 2018.03.01 05:30 3.42404000 3.42397000 3.42361000 3.42487000 3.42376703 0.00215340 129 1519884000 2018.03.01 06:00 3.42409000 3.42479000 3.42394000 3.42567000 3.42386445 0.00210666 156 1519885800 2018.03.01 06:30 3.42481000 3.42481000 3.42427000 3.42541000 3.42395450 0.00175177 138 1519887600 2018.03.01 07:00 3.42486000 3.42517000 3.42397000 3.42550000 3.42407027 0.00152705 253 1519889400 2018.03.01 07:30 3.42517000 3.42527000 3.42446000 3.42578000 3.42418453 0.00139770 251 1519891200 2018.03.01 08:00 3.42530000 3.42475000 3.42265000 3.42695000 3.42423838 0.00138691 462 1519893000 2018.03.01 08:30 3.42475000 3.42305000 3.42290000 3.42685000 3.42412520 0.00141522 745 1519894800 2018.03.01 09:00 3.42315000 3.42195000 3.42035000 3.42556000 3.42391804 0.00156488 1926 1519896600 2018.03.01 09:30 3.42200000 3.42635000 3.42165000 3.42665000 3.42414965 0.00154558 1428 1519898400 2018.03.01 10:00 3.42635000 3.42610000 3.42445000 3.42895000 3.42433540 0.00145114 2524 1519900200 2018.03.01 10:30 3.42615000 3.42885000 3.42590000 3.43145000 3.42476536 0.00157770 2039 1519902000 2018.03.01 11:00 3.42895000 3.43176000 3.42885000 3.43355000 3.42543152 0.00205990 2035 1519903800 2018.03.01 11:30 3.43178000 3.43585000 3.43125000 3.43615000 3.42642376 0.00301115 2036 1519905600 2018.03.01 12:00 3.43595000 3.43325000 3.43195000 3.43655000 3.42707387 0.00341575 2210 1519907400 2018.03.01 12:30 3.43322000 3.43538000 3.43145000 3.43542000 3.42786493 0.00399025 2053 1519909200 2018.03.01 13:00 3.43540000 3.43574000 3.43446000 3.43690000 3.42861494 0.00449325 1921 1519911000 2018.03.01 13:30 3.43582000 3.43415000 3.43175000 3.43603000 3.42914209 0.00471650 1830 1519912800 2018.03.01 14:00 3.43405000 3.43969000 3.43219000 3.44015000 3.43014665 0.00544766 2405 1519914600 2018.03.01 14:30 3.43985000 3.43975000 3.43772000 3.44165000 3.43106126 0.00599514 2122 1519916400 2018.03.01 15:00 3.43965000 3.43775000 3.43735000 3.44185000 3.43169828 0.00610684 2058 1519918200 2018.03.01 15:30 3.43785000 3.43574000 3.43408000 3.43867000 3.43208321 0.00601571 2836 1519920000 2018.03.01 16:00 3.43584000 3.43779000 3.43485000 3.44025000 3.43262671 0.00603815 2632 1519921800 2018.03.01 16:30 3.43779000 3.44004000 3.43635000 3.44205000 3.43333274 0.00613595 3339 1519923600 2018.03.01 17:00 3.44014000 3.43970000 3.43830000 3.44585000 3.43393914 0.00612754 4567 1519925400 2018.03.01 17:30 3.43980000 3.43880000 3.42770000 3.44008000 3.43440208 0.00597964 4912 1519927200 2018.03.01 18:00 3.43875000 3.43305000 3.43065000 3.43915000 3.43427331 0.00557088 3432 1519929000 2018.03.01 18:30 3.43303000 3.42395000 3.42224000 3.43303000 3.43329014 0.00548321 2340 1519930800 2018.03.01 19:00 3.42395000 3.42775000 3.42385000 3.42825000 3.43276251 0.00512580 1512 1519932600 2018.03.01 19:30 3.42775000 3.42755000 3.42575000 3.42995000 3.43226608 0.00521368 1321 1519934400 2018.03.01 20:00 3.42755000 3.43251000 3.42675000 3.43318000 3.43228931 0.00501830 1552 1519936200 2018.03.01 20:30 3.43229000 3.43675000 3.43021000 3.43765000 3.43271414 0.00485733 1510 1519938000 2018.03.01 21:00 3.43665000 3.42632000 3.42568000 3.43745000 3.43210517 0.00531322 2011 1519939800 2018.03.01 21:30 3.42632000 3.41943000 3.41852000 3.42734000 3.43089801 0.00640323 1489 1519941600 2018.03.01 22:00 3.41945000 3.41832000 3.41386000 3.42014000 3.42970011 0.00742463 1269 1519943400 2018.03.01 22:30 3.41832000 3.41285000 3.41155000 3.41832000 3.42809533 0.00879119 1291 1519945200 2018.03.01 23:00 3.41275000 3.41477000 3.41215000 3.41518000 3.42682625 0.00958125 969 1519947000 2018.03.01 23:30 3.41445000 3.41425000 3.41385000 3.41515000 3.42562852 0.01027987 436 1519948800 2018.03.02 00:00 3.41055000 3.41135000 3.41025000 3.41225000 3.42426866 0.01074371 320 1519950600 2018.03.02 00:30 3.41085000 3.40995000 3.40915000 3.41245000 3.42290498 0.01108222 416 1519952400 2018.03.02 01:00 3.41015000 3.41105000 3.41005000 3.41225000 3.42177593 0.01123278 423 1519954200 2018.03.02 01:30 3.41115000 3.41191000 3.41025000 3.41232000 3.42083632 0.01127452 195 1519956000 2018.03.02 02:00 3.41191000 3.41462000 3.41152000 3.41573000 3.42024429 0.01085723 275 1519957800 2018.03.02 02:30 3.41476000 3.41233000 3.41217000 3.41476000 3.41949055 0.01021872 206 1519959600 2018.03.02 03:00 3.41255000 3.41218000 3.41175000 3.41333000 3.41879430 0.00940968 336 1519961400 2018.03.02 03:30 3.41249000 3.41188000 3.41085000 3.41333000 3.41813580 0.00847396 348 1519963200 2018.03.02 04:00 3.41205000 3.41310000 3.41154000 3.41310000 3.41765620 0.00788602 203 1519965000 2018.03.02 04:30 3.41346000 3.41319000 3.41271000 3.41384000 3.41723085 0.00783210 230 1519966800 2018.03.02 05:00 3.41337000 3.41149000 3.41143000 3.41361000 3.41668410 0.00756795 173 1519968600 2018.03.02 05:30 3.41114000 3.41162000 3.41061000 3.41178000 3.41620180 0.00722628 138 1519970400 2018.03.02 06:00 3.41162000 3.41142000 3.40935000 3.41171000 3.41574639 0.00625474 321 1519972200 2018.03.02 06:30 3.41142000 3.41129000 3.41059000 3.41179000 3.41532198 0.00405850 208 1519974000 2018.03.02 07:00 3.41158000 3.41324000 3.41067000 3.41392000 3.41512369 0.00312467 211 1519975800 2018.03.02 07:30 3.41335000 3.41145000 3.40960000 3.41344000 3.41477382 0.00280655 437 1519977600 2018.03.02 08:00 3.41145000 3.41395000 3.41145000 3.41425000 3.41469536 0.00262958 702 1519979400 2018.03.02 08:30 3.41391000 3.41445000 3.41276000 3.41545000 3.41467199 0.00257763 716 1519981200 2018.03.02 09:00 3.41435000 3.41625000 3.41425000 3.41845000 3.41482228 0.00272563 1546 1519983000 2018.03.02 09:30 3.41625000 3.41835000 3.41575000 3.41995000 3.41515825 0.00308835 2052 1519984800 2018.03.02 10:00 3.41829000 3.41708000 3.41545000 3.42315000 3.41534127 0.00313150 2615 1519986600 2018.03.02 10:30 3.41707000 3.41665000 3.41408000 3.41715000 3.41546592 0.00299071 2163 1519988400 2018.03.02 11:00 3.41655000 3.41687000 3.41455000 3.41965000 3.41559964 0.00292697 2279 1519990200 2018.03.02 11:30 3.41689000 3.41980000 3.41668000 3.42075000 3.41599967 0.00318749 2027 1519992000 2018.03.02 12:00 3.41985000 3.41694000 3.41665000 3.42015000 3.41608923 0.00323167 1911 1519993800 2018.03.02 12:30 3.41695000 3.41565000 3.41415000 3.41798000 3.41604740 0.00309877 2506 1519995600 2018.03.02 13:00 3.41555000 3.40846000 3.40589000 3.41605000 3.41532479 0.00308583 3841 1519997400 2018.03.02 13:30 3.40847000 3.40985000 3.40424000 3.40985000 3.41480338 0.00306193 2471 1519999200 2018.03.02 14:00 3.40985000 3.40462000 3.40395000 3.41079000 3.41383353 0.00361690 2562 1520001000 2018.03.02 14:30 3.40459000 3.40755000 3.40165000 3.40825000 3.41323510 0.00384884 2519 1520002800 2018.03.02 15:00 3.40751000 3.40720000 3.40337000 3.40855000 3.41266033 0.00408621 3187 1520004600 2018.03.02 15:30 3.40729000 3.40795000 3.40446000 3.41270000 3.41221173 0.00426784 3011 1520006400 2018.03.02 16:00 3.40805000 3.40665000 3.40655000 3.41135000 3.41168204 0.00453220 2985 1520008200 2018.03.02 16:30 3.40665000 3.40635000 3.40635000 3.41245000 3.41117423 0.00479669 3623 1520010000 2018.03.02 17:00 3.40635000 3.40205000 3.39935000 3.40665000 3.41030525 0.00538371 3401 1520011800 2018.03.02 17:30 3.40195000 3.40995000 3.40034000 3.41073000 3.41027142 0.00538790 3229 1520013600 2018.03.02 18:00 3.40995000 3.40759000 3.40702000 3.41155000 3.41001604 0.00542326 2777 1520015400 2018.03.02 18:30 3.40765000 3.40405000 3.40305000 3.40798000 3.40944785 0.00562508 1469 1520017200 2018.03.02 19:00 3.40405000 3.40835000 3.40245000 3.40905000 3.40934329 0.00544424 1143 1520019000 2018.03.02 19:30 3.40845000 3.40727000 3.40555000 3.40885000 3.40914584 0.00511022 835 1520020800 2018.03.02 20:00 3.40722000 3.40360000 3.40256000 3.40722000 3.40861766 0.00500204 492 1520022600 2018.03.02 20:30 3.40384000 3.40410000 3.40322000 3.40473000 3.40818741 0.00480702 383 1520024400 2018.03.02 21:00 3.40415000 3.40347000 3.40288000 3.40435000 3.40773813 0.00453314 673 1520026200 2018.03.02 21:30 3.40347000 3.40170000 3.40150000 3.40367000 3.40716307 0.00384347 692 1520028000 2018.03.02 22:00 3.40170000 3.40105000 3.40085000 3.40275000 3.40658087 0.00335862 472 1520029800 2018.03.02 22:30 3.40105000 3.39766000 3.39701000 3.40140000 3.40573127 0.00316025 687 1520031600 2018.03.02 23:00 3.39755000 3.39785000 3.39663000 3.39958000 3.40498067 0.00347860 611 1520033400 2018.03.02 23:30 3.39785000 3.39615000 3.39505000 3.39794000 3.40413965 0.00378232 241 1520208000 2018.03.05 00:00 3.39015000 3.38885000 3.38515000 3.39815000 3.40268350 0.00511388 1443 1520209800 2018.03.05 00:30 3.38885000 3.39155000 3.38745000 3.39335000 3.40162316 0.00567979 1088 1520211600 2018.03.05 01:00 3.39135000 3.40275000 3.39065000 3.40321000 3.40173048 0.00553201 901 1520213400 2018.03.05 01:30 3.40275000 3.40271000 3.40045000 3.40548000 3.40182377 0.00535171 1113 1520215200 2018.03.05 02:00 3.40177000 3.39688000 3.39674000 3.40297000 3.40135293 0.00536657 327 1520217000 2018.03.05 02:30 3.39692000 3.39495000 3.39372000 3.39692000 3.40074313 0.00544951 371 1520218800 2018.03.05 03:00 3.39505000 3.39440000 3.39395000 3.39625000 3.40013902 0.00565593 359 1520220600 2018.03.05 03:30 3.39435000 3.39575000 3.39421000 3.39595000 3.39972102 0.00531289 181 1520222400 2018.03.05 04:00 3.39598000 3.39899000 3.39565000 3.39899000 3.39965140 0.00501459 329 1520224200 2018.03.05 04:30 3.39899000 3.40218000 3.39899000 3.40218000 3.39989222 0.00496228 393 1520226000 2018.03.05 05:00 3.40218000 3.40414000 3.40216000 3.40418000 3.40029677 0.00475316 358 1520227800 2018.03.05 05:30 3.40414000 3.40323000 3.40306000 3.40464000 3.40057612 0.00461944 224 1520229600 2018.03.05 06:00 3.40323000 3.40517000 3.40321000 3.40531000 3.40101364 0.00483253 224 1520231400 2018.03.05 06:30 3.40517000 3.40491000 3.40373000 3.40536000 3.40138472 0.00501072 210 1520233200 2018.03.05 07:00 3.40491000 3.40529000 3.40370000 3.40532000 3.40175665 0.00522834 203 1520235000 2018.03.05 07:30 3.40529000 3.40537000 3.40453000 3.40700000 3.40210078 0.00544662 317 1520236800 2018.03.05 08:00 3.40537000 3.40740000 3.40481000 3.40815000 3.40260547 0.00579504 544 1520238600 2018.03.05 08:30 3.40726000 3.41045000 3.40726000 3.41255000 3.40335256 0.00626239 1357 1520240400 2018.03.05 09:00 3.41038000 3.41255000 3.40885000 3.41735000 3.40422851 0.00681913 2369 1520242200 2018.03.05 09:30 3.41265000 3.41215000 3.40905000 3.41324000 3.40498294 0.00709447 2364 1520244000 2018.03.05 10:00 3.41225000 3.40494000 3.40282000 3.41285000 3.40497885 0.00610737 3125 1520245800 2018.03.05 10:30 3.40494000 3.39725000 3.39605000 3.40615000 3.40424277 0.00538574 2997 1520247600 2018.03.05 11:00 3.39735000 3.39774000 3.39575000 3.40128000 3.40362346 0.00544366 2523 1520249400 2018.03.05 11:30 3.39774000 3.39875000 3.39727000 3.40174000 3.40315932 0.00548337 2136 1520251200 2018.03.05 12:00 3.39885000 3.39775000 3.39735000 3.40225000 3.40264415 0.00541461 2403 1520253000 2018.03.05 12:30 3.39775000 3.40215000 3.39620000 3.40404000 3.40259708 0.00513893 2386 1520254800 2018.03.05 13:00 3.40225000 3.40455000 3.40115000 3.40580000 3.40278308 0.00478803 1796 1520256600 2018.03.05 13:30 3.40455000 3.40685000 3.40445000 3.40815000 3.40317040 0.00451843 2291 1520258400 2018.03.05 14:00 3.40675000 3.41168000 3.40585000 3.41168000 3.40398084 0.00461520 2264 1520260200 2018.03.05 14:30 3.41171000 3.40792000 3.40552000 3.41178000 3.40435600 0.00461312 2304 1520262000 2018.03.05 15:00 3.40805000 3.40560000 3.40425000 3.40885000 3.40447447 0.00460404 2027 1520263800 2018.03.05 15:30 3.40565000 3.40945000 3.40535000 3.40995000 3.40494833 0.00465926 1828 1520265600 2018.03.05 16:00 3.40945000 3.40475000 3.40455000 3.41112000 3.40492944 0.00466098 2080 1520267400 2018.03.05 16:30 3.40465000 3.40484000 3.40445000 3.40995000 3.40492093 0.00466184 2812 1520269200 2018.03.05 17:00 3.40494000 3.40664000 3.40334000 3.40875000 3.40508465 0.00466163 2988 1520271000 2018.03.05 17:30 3.40665000 3.40185000 3.40036000 3.41065000 3.40477659 0.00473864 3219 1520272800 2018.03.05 18:00 3.40181000 3.39495000 3.39355000 3.40405000 3.40384072 0.00524974 2784 1520274600 2018.03.05 18:30 3.39505000 3.39825000 3.39495000 3.39882000 3.40330827 0.00523680 1457 1520276400 2018.03.05 19:00 3.39825000 3.39745000 3.39445000 3.39935000 3.40275034 0.00501441 1172 1520278200 2018.03.05 19:30 3.39745000 3.39645000 3.39625000 3.39925000 3.40215031 0.00477069 921 1520280000 2018.03.05 20:00 3.39645000 3.40025000 3.39605000 3.40050000 3.40196933 0.00475626 676 1520281800 2018.03.05 20:30 3.40015000 3.39905000 3.39705000 3.40085000 3.40169130 0.00471394 678 1520283600 2018.03.05 21:00 3.39905000 3.39625000 3.39585000 3.39965000 3.40117308 0.00487759 624 1520285400 2018.03.05 21:30 3.39635000 3.39715000 3.39625000 3.39895000 3.40078993 0.00502333 808 1520287200 2018.03.05 22:00 3.39715000 3.39725000 3.39611000 3.39783000 3.40045279 0.00514200 307 1520289000 2018.03.05 22:30 3.39715000 3.39375000 3.39375000 3.39755000 3.39981443 0.00553188 347 1520290800 2018.03.05 23:00 3.39396000 3.39484000 3.39396000 3.39525000 3.39934067 0.00568443 173 1520292600 2018.03.05 23:30 3.39475000 3.39485000 3.39385000 3.39535000 3.39891299 0.00564038 410 1520294400 2018.03.06 00:00 3.39425000 3.39445000 3.38779000 3.39645000 3.39848794 0.00505907 105 1520296200 2018.03.06 00:30 3.39395000 3.39455000 3.39395000 3.39565000 3.39811290 0.00474809 229 1520298000 2018.03.06 01:00 3.39465000 3.39435000 3.39355000 3.39485000 3.39775453 0.00457215 236 1520299800 2018.03.06 01:30 3.39435000 3.39425000 3.39325000 3.39445000 3.39742077 0.00385056 200 1520301600 2018.03.06 02:00 3.39425000 3.39105000 3.39095000 3.39425000 3.39681403 0.00376533 294 1520303400 2018.03.06 02:30 3.39105000 3.39015000 3.38876000 3.39135000 3.39617936 0.00361118 406 1520305200 2018.03.06 03:00 3.39025000 3.38815000 3.38742000 3.39035000 3.39541466 0.00320693 382 1520307000 2018.03.06 03:30 3.38805000 3.38845000 3.38698000 3.38845000 3.39475136 0.00320254 265 1520308800 2018.03.06 04:00 3.38835000 3.38915000 3.38735000 3.38965000 3.39421789 0.00344155 226 1520310600 2018.03.06 04:30 3.38925000 3.38995000 3.38925000 3.39065000 3.39381143 0.00346453 239 1520312400 2018.03.06 05:00 3.38985000 3.38995000 3.38875000 3.39095000 3.39344367 0.00348576 202 1520314200 2018.03.06 05:30 3.38988000 3.39025000 3.38942000 3.39105000 3.39313951 0.00350389 218 1520316000 2018.03.06 06:00 3.39025000 3.38995000 3.38985000 3.39115000 3.39283575 0.00319348 213 1520317800 2018.03.06 06:30 3.38995000 3.39095000 3.38995000 3.39105000 3.39265615 0.00288988 200 1520319600 2018.03.06 07:00 3.39085000 3.39225000 3.39075000 3.39257000 3.39261747 0.00277247 246 1520321400 2018.03.06 07:30 3.39226000 3.39075000 3.39005000 3.39245000 3.39243962 0.00257549 263 1520323200 2018.03.06 08:00 3.39075000 3.39205000 3.38915000 3.39205000 3.39240251 0.00233036 1017 1520325000 2018.03.06 08:30 3.39195000 3.39465000 3.39155000 3.39565000 3.39261656 0.00243263 1100 1520326800 2018.03.06 09:00 3.39465000 3.39475000 3.39353000 3.39846000 3.39281974 0.00250869 1134 1520328600 2018.03.06 09:30 3.39465000 3.39645000 3.39025000 3.39785000 3.39316548 0.00274841 1870 1520330400 2018.03.06 10:00 3.39655000 3.39445000 3.39383000 3.39695000 3.39328782 0.00281011 2709 1520332200 2018.03.06 10:30 3.39455000 3.39865000 3.39425000 3.39875000 3.39379850 0.00328637 2006 1520334000 2018.03.06 11:00 3.39855000 3.39855000 3.39725000 3.39905000 3.39425102 0.00367820 1726 1520335800 2018.03.06 11:30 3.39855000 3.39391000 3.39339000 3.39855000 3.39421855 0.00366118 1914 1520337600 2018.03.06 12:00 3.39390000 3.39458000 3.39355000 3.39618000 3.39425297 0.00361043 1713 1520339400 2018.03.06 12:30 3.39459000 3.38825000 3.38736000 3.39515000 3.39368126 0.00347767 2261 1520341200 2018.03.06 13:00 3.38815000 3.37640000 3.37625000 3.38925000 3.39203542 0.00466258 2887 1520343000 2018.03.06 13:30 3.37635000 3.37288000 3.37236000 3.37735000 3.39021110 0.00622650 3885 1520344800 2018.03.06 14:00 3.37293000 3.37325000 3.37029000 3.37572000 3.38859576 0.00744902 2990 1520346600 2018.03.06 14:30 3.37332000 3.36965000 3.36815000 3.37435000 3.38679140 0.00886123 2815 1520348400 2018.03.06 15:00 3.36956000 3.37235000 3.36775000 3.37252000 3.38541603 0.00971340 2718 1520350200 2018.03.06 15:30 3.37235000 3.36895000 3.36787000 3.37335000 3.38384783 0.01071172 2166 1520352000 2018.03.06 16:00 3.36885000 3.37405000 3.36851000 3.37565000 3.38291471 0.01110366 2571 1520353800 2018.03.06 16:30 3.37406000 3.37305000 3.37255000 3.37717000 3.38197521 0.01143052 3003 1520355600 2018.03.06 17:00 3.37295000 3.37445000 3.36998000 3.37464000 3.38125852 0.01151046 2933 1520357400 2018.03.06 17:30 3.37435000 3.37855000 3.37375000 3.37973000 3.38100057 0.01139432 3020 1520359200 2018.03.06 18:00 3.37855000 3.37315000 3.37005000 3.37881000 3.38025290 0.01142055 2983 1520361000 2018.03.06 18:30 3.37325000 3.36991000 3.36945000 3.37535000 3.37926786 0.01137782 1457 1520362800 2018.03.06 19:00 3.36985000 3.37375000 3.36965000 3.37465000 3.37874235 0.01099265 876 1520364600 2018.03.06 19:30 3.37375000 3.37659000 3.37225000 3.37790000 3.37853736 0.01028857 974 1520366400 2018.03.06 20:00 3.37665000 3.37467000 3.37464000 3.37705000 3.37816904 0.00970855 576 1520368200 2018.03.06 20:30 3.37467000 3.37365000 3.37289000 3.37615000 3.37773866 0.00859873 359 1520370000 2018.03.06 21:00 3.37375000 3.37325000 3.37255000 3.37375000 3.37731117 0.00722581 287 1520371800 2018.03.06 21:30 3.37325000 3.37365000 3.37265000 3.37505000 3.37696248 0.00614750 498 1520373600 2018.03.06 22:00 3.37357000 3.37445000 3.37357000 3.37545000 3.37672320 0.00462010 379 1520375400 2018.03.06 22:30 3.37455000 3.37527000 3.37335000 3.37527000 3.37658480 0.00373645 320 1520377200 2018.03.06 23:00 3.37515000 3.37475000 3.37395000 3.37566000 3.37641006 0.00361730 149 1520379000 2018.03.06 23:30 3.37465000 3.37505000 3.37355000 3.37515000 3.37628053 0.00344221 197 1520380800 2018.03.07 00:00 3.37505000 3.37395000 3.36810000 3.37515000 3.37605857 0.00324743 194 1520382600 2018.03.07 00:30 3.37415000 3.36915000 3.36905000 3.37415000 3.37540061 0.00284929 1310 1520384400 2018.03.07 01:00 3.36915000 3.37298000 3.36665000 3.37360000 3.37517008 0.00268297 1292 1520386200 2018.03.07 01:30 3.37298000 3.37305000 3.37085000 3.37492000 3.37496817 0.00223691 867 1520388000 2018.03.07 02:00 3.37305000 3.37165000 3.36955000 3.37335000 3.37465215 0.00220026 500 1520389800 2018.03.07 02:30 3.37175000 3.37274000 3.37099000 3.37395000 3.37447004 0.00214336 433 1520391600 2018.03.07 03:00 3.37274000 3.37350000 3.37161000 3.37405000 3.37437766 0.00212240 513 1520393400 2018.03.07 03:30 3.37350000 3.37306000 3.37197000 3.37405000 3.37425217 0.00186926 354 1520395200 2018.03.07 04:00 3.37306000 3.37447000 3.37299000 3.37451000 3.37427291 0.00186235 305 1520397000 2018.03.07 04:30 3.37447000 3.37273000 3.37242000 3.37447000 3.37412597 0.00156995 320 1520398800 2018.03.07 05:00 3.37266000 3.37345000 3.37206000 3.37445000 3.37406159 0.00155478 320 1520400600 2018.03.07 05:30 3.37335000 3.37225000 3.37170000 3.37335000 3.37388906 0.00143472 341 1520402400 2018.03.07 06:00 3.37225000 3.37235000 3.37165000 3.37325000 3.37374248 0.00140939 251 1520404200 2018.03.07 06:30 3.37245000 3.37329000 3.37185000 3.37345000 3.37369939 0.00139849 256 1520406000 2018.03.07 07:00 3.37329000 3.37255000 3.37165000 3.37335000 3.37358992 0.00138496 256 1520407800 2018.03.07 07:30 3.37275000 3.37225000 3.37125000 3.37275000 3.37346231 0.00138236 263 1520409600 2018.03.07 08:00 3.37225000 3.36965000 3.36935000 3.37245000 3.37309923 0.00152231 870 1520411400 2018.03.07 08:30 3.36955000 3.36895000 3.36755000 3.37005000 3.37270407 0.00164229 1233 1520413200 2018.03.07 09:00 3.36895000 3.37335000 3.36885000 3.37415000 3.37276559 0.00159216 1573 1520415000 2018.03.07 09:30 3.37335000 3.37515000 3.37168000 3.37535000 3.37299267 0.00164885 2162 1520416800 2018.03.07 10:00 3.37515000 3.37496000 3.37296000 3.37685000 3.37318004 0.00174856 2419 1520418600 2018.03.07 10:30 3.37491000 3.37485000 3.37305000 3.37555000 3.37333908 0.00158476 2001 1520420400 2018.03.07 11:00 3.37485000 3.37508000 3.37175000 3.37605000 3.37350488 0.00167559 1912 1520422200 2018.03.07 11:30 3.37505000 3.37435000 3.37260000 3.37615000 3.37358537 0.00170752 2123 1520424000 2018.03.07 12:00 3.37435000 3.37353000 3.37175000 3.37498000 3.37358010 0.00165036 1952 1520425800 2018.03.07 12:30 3.37352000 3.37175000 3.36914000 3.37352000 3.37340580 0.00164636 2270 1520427600 2018.03.07 13:00 3.37175000 3.37615000 3.37135000 3.37635000 3.37366715 0.00180500 1551 1520429400 2018.03.07 13:30 3.37609000 3.37923000 3.37484000 3.37925000 3.37419695 0.00228619 1601 1520431200 2018.03.07 14:00 3.37933000 3.38010000 3.37855000 3.38195000 3.37475914 0.00278016 2373 1520433000 2018.03.07 14:30 3.38009000 3.37710000 3.37661000 3.38075000 3.37498208 0.00285972 1763 1520434800 2018.03.07 15:00 3.37704000 3.37904000 3.37654000 3.38125000 3.37536855 0.00309245 2874 1520436600 2018.03.07 15:30 3.37894000 3.37755000 3.37545000 3.37982000 3.37557631 0.00311343 2808 1520438400 2018.03.07 16:00 3.37751000 3.37765000 3.37578000 3.37897000 3.37577380 0.00311820 2069 1520440200 2018.03.07 16:30 3.37764000 3.37611000 3.37229000 3.37945000 3.37580582 0.00307782 3254 1520442000 2018.03.07 17:00 3.37624000 3.38275000 3.37396000 3.38405000 3.37646717 0.00349653 3037 1520443800 2018.03.07 17:30 3.38285000 3.38268000 3.37988000 3.38623000 3.37705887 0.00376438 3249 1520445600 2018.03.07 18:00 3.38279000 3.39764000 3.38205000 3.40228000 3.37901898 0.00592586 2641 1520447400 2018.03.07 18:30 3.39765000 3.39145000 3.39080000 3.39887000 3.38020288 0.00635200 1340 1520449200 2018.03.07 19:00 3.39165000 3.39604000 3.38855000 3.39661000 3.38171118 0.00737965 1353 1520451000 2018.03.07 19:30 3.39635000 3.39551000 3.39379000 3.39935000 3.38302535 0.00814094 809 1520452800 2018.03.07 20:00 3.39526000 3.39598000 3.39526000 3.39721000 3.38425913 0.00872580 232 1520454600 2018.03.07 20:30 3.39596000 3.39377000 3.39345000 3.39790000 3.38516493 0.00894034 384 1520456400 2018.03.07 21:00 3.39355000 3.39552000 3.39285000 3.39595000 3.38615112 0.00916939 320 1520458200 2018.03.07 21:30 3.39552000 3.39380000 3.39164000 3.39576000 3.38687959 0.00909570 371 1520460000 2018.03.07 22:00 3.39380000 3.39279000 3.39152000 3.39452000 3.38744249 0.00879153 329 1520461800 2018.03.07 22:30 3.39279000 3.39077000 3.39054000 3.39297000 3.38775939 0.00813498 322 1520463600 2018.03.07 23:00 3.39081000 3.39169000 3.39035000 3.39169000 3.38813374 0.00778793 91 1520465400 2018.03.07 23:30 3.39105000 3.38925000 3.38843000 3.39105000 3.38824005 0.00753790 305 1520467200 2018.03.08 00:00 3.38815000 3.38815000 3.38665000 3.38875000 3.38823147 0.00731490 132 1520469000 2018.03.08 00:30 3.38815000 3.38905000 3.38785000 3.38915000 3.38830943 0.00687415 289 1520470800 2018.03.08 01:00 3.38905000 3.39198000 3.38905000 3.39199000 3.38865900 0.00655109 106 1520472600 2018.03.08 01:30 3.39211000 3.39325000 3.39161000 3.39333000 3.38909624 0.00604679 287 1520474400 2018.03.08 02:00 3.39325000 3.39230000 3.39225000 3.39405000 3.38940136 0.00542612 294 1520476200 2018.03.08 02:30 3.39230000 3.39502000 3.39228000 3.39516000 3.38993647 0.00444141 290 1520478000 2018.03.08 03:00 3.39495000 3.39689000 3.39437000 3.39697000 3.39059871 0.00404609 406 1520479800 2018.03.08 03:30 3.39689000 3.39645000 3.39625000 3.39775000 3.39115598 0.00348925 411 1520481600 2018.03.08 04:00 3.39656000 3.39695000 3.39515000 3.39805000 3.39170779 0.00310740 423 1520483400 2018.03.08 04:30 3.39705000 3.39870000 3.39625000 3.39895000 3.39237371 0.00314588 376 1520485200 2018.03.08 05:00 3.39870000 3.39805000 3.39795000 3.40025000 3.39291431 0.00309721 302 1520487000 2018.03.08 05:30 3.39815000 3.39725000 3.39715000 3.39905000 3.39332723 0.00309327 337 1520488800 2018.03.08 06:00 3.39725000 3.39705000 3.39675000 3.39805000 3.39368178 0.00309917 220 1520490600 2018.03.08 06:30 3.39705000 3.39615000 3.39585000 3.39785000 3.39391685 0.00312887 217 1520492400 2018.03.08 07:00 3.39605000 3.39579000 3.39485000 3.39715000 3.39409525 0.00313292 320 1520494200 2018.03.08 07:30 3.39579000 3.39705000 3.39562000 3.39729000 3.39437665 0.00320176 269 1520496000 2018.03.08 08:00 3.39705000 3.39705000 3.39589000 3.39752000 3.39463126 0.00324257 323 1520497800 2018.03.08 08:30 3.39705000 3.39797000 3.39595000 3.39985000 3.39494923 0.00321227 566 1520499600 2018.03.08 09:00 3.39840000 3.39655000 3.39585000 3.40018000 3.39510169 0.00314797 1255 1520501400 2018.03.08 09:30 3.39660000 3.38905000 3.38895000 3.39715000 3.39452534 0.00320688 1747 1520503200 2018.03.08 10:00 3.38895000 3.38875000 3.38737000 3.39094000 3.39397530 0.00328873 2611 1520505000 2018.03.08 10:30 3.38885000 3.39415000 3.38795000 3.39565000 3.39399194 0.00309190 2772 1520506800 2018.03.08 11:00 3.39425000 3.39305000 3.39277000 3.39717000 3.39390223 0.00310769 2355 1520508600 2018.03.08 11:30 3.39305000 3.39455000 3.39208000 3.39470000 3.39396392 0.00307762 2096 1520510400 2018.03.08 12:00 3.39460000 3.39410000 3.39208000 3.39605000 3.39397688 0.00304858 2282 1520512200 2018.03.08 12:30 3.39410000 3.39564000 3.39315000 3.39602000 3.39413528 0.00298353 1992 1520514000 2018.03.08 13:00 3.39564000 3.39815000 3.39560000 3.39911000 3.39451763 0.00288736 2123 1520515800 2018.03.08 13:30 3.39816000 3.39695000 3.39675000 3.39915000 3.39474928 0.00282421 1584 1520517600 2018.03.08 14:00 3.39695000 3.39775000 3.39460000 3.39845000 3.39503507 0.00278022 1612 1520519400 2018.03.08 14:30 3.39765000 3.38962000 3.38264000 3.39953000 3.39451935 0.00299914 3816 1520521200 2018.03.08 15:00 3.38962000 3.38125000 3.38095000 3.38987000 3.39325560 0.00429585 4024 1520523000 2018.03.08 15:30 3.38125000 3.38865000 3.37615000 3.39555000 3.39281697 0.00441934 7542 1520524800 2018.03.08 16:00 3.38875000 3.39596000 3.38833000 3.39596000 3.39311631 0.00430864 4348 1520526600 2018.03.08 16:30 3.39607000 3.40465000 3.39537000 3.40505000 3.39421475 0.00482565 4830 1520528400 2018.03.08 17:00 3.40474000 3.40555000 3.40205000 3.40835000 3.39529430 0.00542601 3882 1520530200 2018.03.08 17:30 3.40565000 3.41328000 3.40505000 3.41455000 3.39700722 0.00687268 3742 1520532000 2018.03.08 18:00 3.41330000 3.41139000 3.40910000 3.41452000 3.39837701 0.00782639 2987 1520533800 2018.03.08 18:30 3.41139000 3.41410000 3.41105000 3.41775000 3.39987444 0.00891632 2145 1520535600 2018.03.08 19:00 3.41405000 3.41315000 3.41205000 3.41465000 3.40113878 0.00970214 1181 1520537400 2018.03.08 19:30 3.41305000 3.41135000 3.41125000 3.41475000 3.40211128 0.00984608 810 1520539200 2018.03.08 20:00 3.41135000 3.41455000 3.41125000 3.41545000 3.40329592 0.01006141 767 1520541000 2018.03.08 20:30 3.41445000 3.41385000 3.41372000 3.41615000 3.40430107 0.01036759 808 1520542800 2018.03.08 21:00 3.41381000 3.41735000 3.41381000 3.41825000 3.40554382 0.01074540 932 1520544600 2018.03.08 21:30 3.41747000 3.41545000 3.41205000 3.41915000 3.40648727 0.01090024 766 1520546400 2018.03.08 22:00 3.41555000 3.41525000 3.41355000 3.41625000 3.40732181 0.01089362 387 1520548200 2018.03.08 22:30 3.41515000 3.41334000 3.41334000 3.41605000 3.40789497 0.01076961 399 1520550000 2018.03.08 23:00 3.41355000 3.41375000 3.41285000 3.41440000 3.40845260 0.01072258 180 1520551800 2018.03.08 23:30 3.41375000 3.41375000 3.41345000 3.41435000 3.40895711 0.01054895 339 1520553600 2018.03.09 00:00 3.41335000 3.41155000 3.41025000 3.41395000 3.40920405 0.01029197 491 1520555400 2018.03.09 00:30 3.41145000 3.41305000 3.41125000 3.41355000 3.40957033 0.00936624 249 1520557200 2018.03.09 01:00 3.41325000 3.41485000 3.41245000 3.41495000 3.41007316 0.00693496 262 1520559000 2018.03.09 01:30 3.41475000 3.41475000 3.41435000 3.41575000 3.41051857 0.00496797 255 1520560800 2018.03.09 02:00 3.41465000 3.41465000 3.41415000 3.41635000 3.41091204 0.00362684 424 1520562600 2018.03.09 02:30 3.41465000 3.41375000 3.41246000 3.41545000 3.41118232 0.00321013 289 1520564400 2018.03.09 03:00 3.41388000 3.41573000 3.41388000 3.41614000 3.41161544 0.00274732 132 1520566200 2018.03.09 03:30 3.41572000 3.41691000 3.41539000 3.41771000 3.41211968 0.00255602 147 1520568000 2018.03.09 04:00 3.41673000 3.41513000 3.41505000 3.41729000 3.41240638 0.00240506 135 1520569800 2018.03.09 04:30 3.41517000 3.41332000 3.41275000 3.41518000 3.41249339 0.00231628 114 1520571600 2018.03.09 05:00 3.41335000 3.41369000 3.41300000 3.41445000 3.41260735 0.00223969 115 1520573400 2018.03.09 05:30 3.41367000 3.41379000 3.41331000 3.41426000 3.41271998 0.00214727 98 1520575200 2018.03.09 06:00 3.41367000 3.41283000 3.41259000 3.41413000 3.41273046 0.00210003 106 1520577000 2018.03.09 06:30 3.41295000 3.41267000 3.41267000 3.41430000 3.41272470 0.00208938 108 1520578800 2018.03.09 07:00 3.41272000 3.41175000 3.41175000 3.41339000 3.41263188 0.00189430 85 1520580600 2018.03.09 07:30 3.41191000 3.41235000 3.41167000 3.41299000 3.41260503 0.00180582 131 1520582400 2018.03.09 08:00 3.41235000 3.41165000 3.41135000 3.41295000 3.41251407 0.00177694 470 1520584200 2018.03.09 08:30 3.41165000 3.40989000 3.40989000 3.41235000 3.41226416 0.00200455 589 1520586000 2018.03.09 09:00 3.41034000 3.41025000 3.40965000 3.41284000 3.41207234 0.00213326 1001 1520587800 2018.03.09 09:30 3.41025000 3.41078000 3.41025000 3.41385000 3.41194926 0.00218591 1393 1520589600 2018.03.09 10:00 3.41080000 3.41238000 3.40925000 3.41306000 3.41199028 0.00216284 2420 1520591400 2018.03.09 10:30 3.41238000 3.40852000 3.40794000 3.41355000 3.41165978 0.00244717 2354 1520593200 2018.03.09 11:00 3.40852000 3.40766000 3.40446000 3.40955000 3.41127885 0.00267549 2250 1520595000 2018.03.09 11:30 3.40767000 3.41316000 3.40683000 3.41396000 3.41145800 0.00251234 2072 1520596800 2018.03.09 12:00 3.41316000 3.41400000 3.41202000 3.41465000 3.41170010 0.00238212 1838 1520598600 2018.03.09 12:30 3.41396000 3.41599000 3.41342000 3.41645000 3.41210866 0.00240786 1937 1520600400 2018.03.09 13:00 3.41599000 3.41255000 3.41245000 3.41683000 3.41215069 0.00226357 1602 1520602200 2018.03.09 13:30 3.41255000 3.41191000 3.41012000 3.41555000 3.41212777 0.00199937 1950 1520604000 2018.03.09 14:00 3.41190000 3.41406000 3.41165000 3.41575000 3.41231179 0.00193791 1370 1520605800 2018.03.09 14:30 3.41405000 3.41675000 3.41395000 3.41735000 3.41273448 0.00220263 1755 1520607600 2018.03.09 15:00 3.41675000 3.41714000 3.41605000 3.42214000 3.41315405 0.00247907 2510 1520609400 2018.03.09 15:30 3.41694000 3.41522000 3.40925000 3.42391000 3.41335081 0.00257009 5370 1520611200 2018.03.09 16:00 3.41522000 3.41445000 3.41128000 3.41705000 3.41345549 0.00260932 3674 1520613000 2018.03.09 16:30 3.41445000 3.40875000 3.40834000 3.41665000 3.41300735 0.00268213 3655 1520614800 2018.03.09 17:00 3.40865000 3.40697000 3.40182000 3.40966000 3.41243237 0.00289208 3843 1520616600 2018.03.09 17:30 3.40705000 3.40459000 3.40405000 3.40895000 3.41168547 0.00333200 2926 1520618400 2018.03.09 18:00 3.40464000 3.40375000 3.40235000 3.40645000 3.41092971 0.00380113 2311 1520620200 2018.03.09 18:30 3.40365000 3.40205000 3.40015000 3.40465000 3.41008403 0.00438745 1161 1520622000 2018.03.09 19:00 3.40205000 3.40255000 3.40135000 3.40475000 3.40936650 0.00484045 1099 1520623800 2018.03.09 19:30 3.40249000 3.40225000 3.40115000 3.40345000 3.40868874 0.00524394 988 1520625600 2018.03.09 20:00 3.40215000 3.40095000 3.40075000 3.40306000 3.40795172 0.00563845 681 1520627400 2018.03.09 20:30 3.40105000 3.40285000 3.40095000 3.40325000 3.40746584 0.00589079 447 1520629200 2018.03.09 21:00 3.40275000 3.40165000 3.40105000 3.40315000 3.40691195 0.00620363 330 1520631000 2018.03.09 21:30 3.40155000 3.40225000 3.40105000 3.40275000 3.40646795 0.00626557 317 1520632800 2018.03.09 22:00 3.40235000 3.40490000 3.40135000 3.40545000 3.40631862 0.00608663 564 1520634600 2018.03.09 22:30 3.40495000 3.40572000 3.40490000 3.40705000 3.40626161 0.00570383 292 1520636400 2018.03.09 23:00 3.40555000 3.40575000 3.40535000 3.40615000 3.40621289 0.00553768 208 1520638200 2018.03.09 23:30 3.40565000 3.40475000 3.40465000 3.40615000 3.40607357 0.00541773 295 1520812800 2018.03.12 00:00 3.40335000 3.40515000 3.40335000 3.40515000 3.40598561 0.00512585 65 1520814600 2018.03.12 00:30 3.40535000 3.40215000 3.40195000 3.40585000 3.40562031 0.00459731 196 1520816400 2018.03.12 01:00 3.40205000 3.40555000 3.40095000 3.40565000 3.40561361 0.00380705 401 1520818200 2018.03.12 01:30 3.40545000 3.40475000 3.40405000 3.40545000 3.40553137 0.00312330 135 1520820000 2018.03.12 02:00 3.40475000 3.40331000 3.40331000 3.40515000 3.40531981 0.00233130 38 1520854200 2018.03.12 11:30 3.39909000 3.39613000 3.39592000 3.39909000 3.40444459 0.00254491 109 1520856000 2018.03.12 12:00 3.39617000 3.40065000 3.39587000 3.40141000 3.40408320 0.00245469 2088 1520857800 2018.03.12 12:30 3.40065000 3.40143000 3.40043000 3.40195000 3.40383051 0.00241748 398