Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 8.24100000 8.24235000 0.00001000 5.00000000 135.00000000 0.00001000 0.11517170 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 8.23353000 8.23339000 8.22923000 8.23426000 8.23339000 0.00000000 1080 1515573000 2018.01.10 08:30 8.23335000 8.23235000 8.22980000 8.23997000 8.23329095 0.00000000 1809 1515574800 2018.01.10 09:00 8.23235000 8.22729000 8.21841000 8.23265000 8.23271943 0.00000000 3495 1515576600 2018.01.10 09:30 8.22723000 8.22535000 8.21763000 8.22845000 8.23201758 0.00000000 2746 1515578400 2018.01.10 10:00 8.22520000 8.21346000 8.21153000 8.22673000 8.23025019 0.00000000 3845 1515580200 2018.01.10 10:30 8.21346000 8.18559000 8.16013000 8.21490000 8.22599684 0.00000000 6616 1515582000 2018.01.10 11:00 8.18559000 8.19774000 8.18232000 8.20186000 8.22330571 0.00000000 4742 1515583800 2018.01.10 11:30 8.19780000 8.20334000 8.19015000 8.20413000 8.22140422 0.00000000 4222 1515585600 2018.01.10 12:00 8.20322000 8.19802000 8.19319000 8.20399000 8.21917715 0.00000000 3950 1515587400 2018.01.10 12:30 8.19829000 8.19695000 8.18415000 8.20614000 8.21706028 0.00000000 10465 1515589200 2018.01.10 13:00 8.19695000 8.18204000 8.17167000 8.19717000 8.21372501 0.00000000 7131 1515591000 2018.01.10 13:30 8.18204000 8.17618000 8.17413000 8.18432000 8.21014930 0.00000000 5822 1515592800 2018.01.10 14:00 8.17618000 8.16816000 8.16557000 8.17940000 8.20615032 0.00000000 5130 1515594600 2018.01.10 14:30 8.16802000 8.18021000 8.16736000 8.18158000 8.20367981 0.00000000 3580 1515596400 2018.01.10 15:00 8.18023000 8.18095000 8.17265000 8.18627000 8.20151507 0.00000000 5167 1515598200 2018.01.10 15:30 8.18095000 8.17652000 8.17421000 8.18543000 8.19913458 0.00000000 5625 1515600000 2018.01.10 16:00 8.17652000 8.17734000 8.15998000 8.17743000 8.19705891 0.00000000 4627 1515601800 2018.01.10 16:30 8.17734000 8.18040000 8.17396000 8.18466000 8.19547235 0.00000000 6400 1515603600 2018.01.10 17:00 8.18026000 8.17741000 8.17321000 8.18311000 8.19375212 0.00000000 5188 1515605400 2018.01.10 17:30 8.17741000 8.18075000 8.17430000 8.18432000 8.19251383 0.02059198 5388 1515607200 2018.01.10 18:00 8.18075000 8.18742000 8.17675000 8.19492000 8.19202870 0.01849008 5754 1515609000 2018.01.10 18:30 8.18742000 8.19772000 8.18588000 8.20085000 8.19257073 0.01624836 3946 1515610800 2018.01.10 19:00 8.19775000 8.19072000 8.18750000 8.19889000 8.19239447 0.01423432 3110 1515612600 2018.01.10 19:30 8.19064000 8.18547000 8.18250000 8.19309000 8.19173500 0.01199132 2130 1515614400 2018.01.10 20:00 8.18547000 8.17764000 8.17477000 8.18605000 8.19039261 0.01067347 2448 1515616200 2018.01.10 20:30 8.17764000 8.18631000 8.17524000 8.18820000 8.19000379 0.01046952 1518 1515618000 2018.01.10 21:00 8.18637000 8.20406000 8.18601000 8.20685000 8.19134248 0.01143100 2421 1515619800 2018.01.10 21:30 8.20406000 8.19183000 8.19064000 8.20429000 8.19138891 0.01113965 2140 1515621600 2018.01.10 22:00 8.19194000 8.19287000 8.18692000 8.19625000 8.19152997 0.01113341 2290 1515623400 2018.01.10 22:30 8.19287000 8.19072000 8.18871000 8.19411000 8.19145283 0.01101805 1174 1515625200 2018.01.10 23:00 8.19059000 8.19005000 8.18842000 8.19207000 8.19131922 0.01073603 362 1515627000 2018.01.10 23:30 8.19005000 8.20142000 8.18945000 8.20162000 8.19228120 0.01096624 414 1515628800 2018.01.11 00:00 8.19395000 8.19724000 8.19300000 8.20066000 8.19275347 0.00986279 244 1515630600 2018.01.11 00:30 8.19724000 8.19808000 8.19519000 8.19999000 8.19326076 0.00978043 346 1515632400 2018.01.11 01:00 8.19800000 8.19221000 8.19193000 8.19885000 8.19316069 0.00934094 218 1515634200 2018.01.11 01:30 8.19195000 8.19390000 8.18973000 8.19431000 8.19323110 0.00859828 178 1515636000 2018.01.11 02:00 8.19391000 8.19387000 8.19168000 8.19469000 8.19329194 0.00785238 248 1515637800 2018.01.11 02:30 8.19330000 8.18809000 8.18809000 8.19516000 8.19279652 0.00725033 499 1515639600 2018.01.11 03:00 8.18803000 8.19105000 8.18672000 8.19330000 8.19263019 0.00636416 548 1515641400 2018.01.11 03:30 8.19109000 8.18971000 8.18736000 8.19162000 8.19235207 0.00579736 274 1515643200 2018.01.11 04:00 8.18993000 8.18643000 8.18592000 8.19177000 8.19178807 0.00583380 467 1515645000 2018.01.11 04:30 8.18637000 8.18574000 8.18328000 8.18731000 8.19121206 0.00582697 638 1515646800 2018.01.11 05:00 8.18589000 8.19062000 8.18098000 8.19062000 8.19115567 0.00582919 930 1515648600 2018.01.11 05:30 8.19062000 8.18681000 8.18547000 8.19958000 8.19074180 0.00580584 1449 1515650400 2018.01.11 06:00 8.18685000 8.19168000 8.18580000 8.19296000 8.19083115 0.00499280 934 1515652200 2018.01.11 06:30 8.19159000 8.18965000 8.18815000 8.19493000 8.19071866 0.00493145 976 1515654000 2018.01.11 07:00 8.18951000 8.18832000 8.18817000 8.19311000 8.19049022 0.00401536 770 1515655800 2018.01.11 07:30 8.18832000 8.18650000 8.18533000 8.18907000 8.19011020 0.00418925 987 1515657600 2018.01.11 08:00 8.18664000 8.19116000 8.18664000 8.19228000 8.19021018 0.00412597 916 1515659400 2018.01.11 08:30 8.19118000 8.19613000 8.19118000 8.20245000 8.19077397 0.00420736 1016 1515661200 2018.01.11 09:00 8.19622000 8.19645000 8.19100000 8.19830000 8.19131454 0.00430352 2200 1515663000 2018.01.11 09:30 8.19645000 8.19340000 8.19294000 8.19961000 8.19151316 0.00369545 2357 1515664800 2018.01.11 10:00 8.19342000 8.20313000 8.19040000 8.20361000 8.19261953 0.00443768 4413 1515666600 2018.01.11 10:30 8.20303000 8.19495000 8.19046000 8.20347000 8.19284148 0.00436170 3574 1515668400 2018.01.11 11:00 8.19502000 8.19703000 8.19019000 8.19996000 8.19324038 0.00457457 4102 1515670200 2018.01.11 11:30 8.19711000 8.19032000 8.19007000 8.19954000 8.19296225 0.00452433 3424 1515672000 2018.01.11 12:00 8.19027000 8.19294000 8.18735000 8.19757000 8.19296013 0.00451910 3419 1515673800 2018.01.11 12:30 8.19301000 8.19073000 8.18717000 8.19502000 8.19274774 0.00435526 2847 1515675600 2018.01.11 13:00 8.19066000 8.19127000 8.18629000 8.19308000 8.19260700 0.00431784 2147 1515677400 2018.01.11 13:30 8.19139000 8.19635000 8.18755000 8.19879000 8.19296348 0.00441569 3311 1515679200 2018.01.11 14:00 8.19627000 8.20497000 8.19376000 8.20538000 8.19410696 0.00509975 3042 1515681000 2018.01.11 14:30 8.20504000 8.17698000 8.16984000 8.20504000 8.19247582 0.00587304 12858 1515682800 2018.01.11 15:00 8.17677000 8.17014000 8.16757000 8.17726000 8.19034860 0.00770756 9749 1515684600 2018.01.11 15:30 8.17034000 8.16123000 8.15743000 8.17074000 8.18757540 0.01038536 8265 1515686400 2018.01.11 16:00 8.16123000 8.15765000 8.15090000 8.16136000 8.18472536 0.01284458 4919 1515688200 2018.01.11 16:30 8.15765000 8.14146000 8.14054000 8.16035000 8.18060485 0.01689099 5068 1515690000 2018.01.11 17:00 8.14146000 8.14515000 8.13343000 8.14774000 8.17722820 0.01946320 6635 1515691800 2018.01.11 17:30 8.14513000 8.13332000 8.12881000 8.14560000 8.17304646 0.02284595 5429 1515693600 2018.01.11 18:00 8.13338000 8.12816000 8.12737000 8.13716000 8.16877156 0.02583894 3901 1515695400 2018.01.11 18:30 8.12820000 8.13176000 8.12696000 8.13790000 8.16524665 0.02746150 3181 1515697200 2018.01.11 19:00 8.13169000 8.12746000 8.12746000 8.13383000 8.16164792 0.02888297 2261 1515699000 2018.01.11 19:30 8.12772000 8.13128000 8.12565000 8.13377000 8.15875574 0.02961167 2308 1515700800 2018.01.11 20:00 8.13115000 8.13013000 8.12516000 8.13513000 8.15602948 0.02930898 2738 1515702600 2018.01.11 20:30 8.13013000 8.13256000 8.12585000 8.13482000 8.15379429 0.02899081 1714 1515704400 2018.01.11 21:00 8.13263000 8.13136000 8.12840000 8.13450000 8.15165769 0.02821024 1833 1515706200 2018.01.11 21:30 8.13143000 8.13123000 8.12915000 8.13382000 8.14971220 0.02756675 872 1515708000 2018.01.11 22:00 8.13123000 8.13455000 8.13045000 8.13602000 8.14826818 0.02622591 733 1515709800 2018.01.11 22:30 8.13462000 8.13599000 8.13435000 8.14025000 8.14709883 0.02469382 968 1515711600 2018.01.11 23:00 8.13589000 8.13158000 8.12940000 8.13596000 8.14562084 0.02291671 586 1515713400 2018.01.11 23:30 8.13142000 8.13102000 8.13102000 8.13487000 8.14423029 0.02007279 410 1515715200 2018.01.12 00:00 8.12865000 8.12751000 8.12575000 8.13013000 8.14263788 0.01483182 189 1515717000 2018.01.12 00:30 8.12704000 8.12588000 8.12436000 8.13401000 8.14104189 0.01262988 390 1515718800 2018.01.12 01:00 8.12702000 8.12898000 8.12702000 8.13343000 8.13989314 0.01056844 2372 1515720600 2018.01.12 01:30 8.12898000 8.12349000 8.12349000 8.13030000 8.13833094 0.00913053 314 1515722400 2018.01.12 02:00 8.12348000 8.11473000 8.10539000 8.12440000 8.13608323 0.00800704 739 1515724200 2018.01.12 02:30 8.11473000 8.11239000 8.10863000 8.11771000 8.13382673 0.00811083 810 1515726000 2018.01.12 03:00 8.11239000 8.11771000 8.11186000 8.11909000 8.13229180 0.00754973 578 1515727800 2018.01.12 03:30 8.11771000 8.12272000 8.11612000 8.12408000 8.13138020 0.00732569 595 1515729600 2018.01.12 04:00 8.12291000 8.12200000 8.11773000 8.12501000 8.13048685 0.00713480 311 1515731400 2018.01.12 04:30 8.12196000 8.12660000 8.12085000 8.12791000 8.13011667 0.00700747 249 1515733200 2018.01.12 05:00 8.12676000 8.12289000 8.12148000 8.12798000 8.12942842 0.00686839 225 1515735000 2018.01.12 05:30 8.12290000 8.12043000 8.12043000 8.12346000 8.12857143 0.00679938 231 1515736800 2018.01.12 06:00 8.12026000 8.11931000 8.11832000 8.12134000 8.12768939 0.00678358 315 1515738600 2018.01.12 06:30 8.11918000 8.11783000 8.11612000 8.12034000 8.12675040 0.00673448 292 1515740400 2018.01.12 07:00 8.11778000 8.11973000 8.11597000 8.11985000 8.12608179 0.00663050 531 1515742200 2018.01.12 07:30 8.11973000 8.12707000 8.11933000 8.12953000 8.12617590 0.00656241 566 1515744000 2018.01.12 08:00 8.12707000 8.12596000 8.12512000 8.12805000 8.12615534 0.00628168 945 1515745800 2018.01.12 08:30 8.12596000 8.12427000 8.11920000 8.12715000 8.12597578 0.00580845 1041 1515747600 2018.01.12 09:00 8.12440000 8.11715000 8.11167000 8.12642000 8.12513523 0.00554346 2614 1515749400 2018.01.12 09:30 8.11751000 8.11871000 8.10732000 8.12065000 8.12452331 0.00522648 4408 1515751200 2018.01.12 10:00 8.11869000 8.11182000 8.10702000 8.12725000 8.12331347 0.00527610 5354 1515753000 2018.01.12 10:30 8.11145000 8.11125000 8.08115000 8.14671000 8.12216457 0.00539162 9755 1515754800 2018.01.12 11:00 8.11125000 8.09702000 8.09165000 8.11914000 8.11976985 0.00687609 7744 1515756600 2018.01.12 11:30 8.09725000 8.10187000 8.08992000 8.10383000 8.11806510 0.00761741 4602 1515758400 2018.01.12 12:00 8.10180000 8.10685000 8.09874000 8.10845000 8.11699699 0.00793761 3422 1515760200 2018.01.12 12:30 8.10674000 8.11444000 8.09935000 8.11635000 8.11675347 0.00790374 3678 1515762000 2018.01.12 13:00 8.11431000 8.11875000 8.10782000 8.12125000 8.11694362 0.00790179 3901 1515763800 2018.01.12 13:30 8.11864000 8.11016000 8.10983000 8.11864000 8.11629756 0.00794862 3725 1515765600 2018.01.12 14:00 8.11008000 8.11308000 8.10480000 8.11342000 8.11599112 0.00788307 3305 1515767400 2018.01.12 14:30 8.11301000 8.10482000 8.10202000 8.11301000 8.11492721 0.00788295 3421 1515769200 2018.01.12 15:00 8.10469000 8.09724000 8.09564000 8.10538000 8.11324271 0.00859936 4536 1515771000 2018.01.12 15:30 8.09894000 8.11140000 8.08865000 8.11462000 8.11306721 0.00846373 11562 1515772800 2018.01.12 16:00 8.11149000 8.10012000 8.09514000 8.11823000 8.11183415 0.00883926 7731 1515774600 2018.01.12 16:30 8.10016000 8.10025000 8.09339000 8.10820000 8.11073089 0.00915099 6044 1515776400 2018.01.12 17:00 8.10013000 8.10844000 8.08990000 8.10995000 8.11051271 0.00895174 5975 1515778200 2018.01.12 17:30 8.10837000 8.10381000 8.08867000 8.10979000 8.10987436 0.00826198 6802 1515780000 2018.01.12 18:00 8.10381000 8.08842000 8.08624000 8.10996000 8.10783109 0.00865021 6043 1515781800 2018.01.12 18:30 8.08875000 8.09396000 8.08875000 8.10498000 8.10651003 0.00831293 6418 1515783600 2018.01.12 19:00 8.09409000 8.09740000 8.08762000 8.09767000 8.10564241 0.00815951 3183 1515785400 2018.01.12 19:30 8.09749000 8.09456000 8.09330000 8.09749000 8.10458694 0.00790094 2023 1515787200 2018.01.12 20:00 8.09457000 8.07496000 8.07443000 8.09515000 8.10176533 0.00997710 2439 1515789000 2018.01.12 20:30 8.07496000 8.06349000 8.05940000 8.07565000 8.09812006 0.01300352 3331 1515790800 2018.01.12 21:00 8.06371000 8.05197000 8.05195000 8.06371000 8.09372482 0.01708867 2205 1515792600 2018.01.12 21:30 8.05199000 8.04803000 8.04526000 8.05447000 8.08937293 0.02059320 2161 1515794400 2018.01.12 22:00 8.04770000 8.05209000 8.04540000 8.05723000 8.08582217 0.02263176 1096 1515796200 2018.01.12 22:30 8.05196000 8.04545000 8.04530000 8.05255000 8.08197720 0.02431767 941 1515798000 2018.01.12 23:00 8.04523000 8.04593000 8.03183000 8.04822000 8.07854414 0.02496324 968 1515799800 2018.01.12 23:30 8.04603000 8.04225000 8.04225000 8.05310000 8.07508755 0.02596309 1093 1515974400 2018.01.15 00:00 8.03865000 8.03582000 8.02892000 8.04594000 8.07134779 0.02673819 608 1515976200 2018.01.15 00:30 8.03582000 8.03640000 8.03523000 8.04184000 8.06801943 0.02743542 513 1515978000 2018.01.15 01:00 8.03721000 8.03942000 8.03073000 8.04361000 8.06529567 0.02790021 562 1515979800 2018.01.15 01:30 8.03842000 8.04662000 8.03751000 8.04662000 8.06351704 0.02653364 93 1515981600 2018.01.15 02:00 8.04672000 8.04743000 8.04195000 8.04820000 8.06198494 0.02567947 366 1515983400 2018.01.15 02:30 8.04752000 8.05627000 8.04382000 8.05723000 8.06144066 0.02428890 332 1515985200 2018.01.15 03:00 8.05648000 8.04312000 8.03675000 8.05695000 8.05969583 0.02226195 461 1515987000 2018.01.15 03:30 8.04312000 8.04761000 8.04282000 8.05181000 8.05854480 0.02005001 508 1515988800 2018.01.15 04:00 8.04761000 8.04144000 8.03852000 8.04934000 8.05691577 0.01907347 459 1515990600 2018.01.15 04:30 8.04144000 8.04909000 8.04144000 8.05167000 8.05617046 0.01711478 202 1515992400 2018.01.15 05:00 8.04942000 8.04205000 8.04124000 8.04942000 8.05482565 0.01427030 216 1515994200 2018.01.15 05:30 8.04205000 8.04237000 8.04035000 8.04313000 8.05363940 0.01080276 169 1515996000 2018.01.15 06:00 8.04237000 8.04297000 8.04216000 8.04746000 8.05262327 0.00922778 308 1515997800 2018.01.15 06:30 8.04238000 8.03710000 8.03630000 8.04270000 8.05114486 0.00836481 699 1515999600 2018.01.15 07:00 8.03721000 8.02993000 8.02247000 8.03964000 8.04912440 0.00811851 1080 1516001400 2018.01.15 07:30 8.03008000 8.03102000 8.02544000 8.03436000 8.04740017 0.00794500 1636 1516003200 2018.01.15 08:00 8.03088000 8.04071000 8.02684000 8.04331000 8.04676301 0.00761425 2092 1516005000 2018.01.15 08:30 8.04076000 8.04432000 8.03926000 8.04877000 8.04653034 0.00748801 1651 1516006800 2018.01.15 09:00 8.04419000 8.04068000 8.03599000 8.04603000 8.04597317 0.00726893 3311 1516008600 2018.01.15 09:30 8.04062000 8.04456000 8.03867000 8.05094000 8.04583858 0.00715390 3196 1516010400 2018.01.15 10:00 8.04464000 8.05745000 8.04225000 8.05764000 8.04694443 0.00776788 3651 1516012200 2018.01.15 10:30 8.05725000 8.03865000 8.03697000 8.05985000 8.04615448 0.00726876 3931 1516014000 2018.01.15 11:00 8.03865000 8.03422000 8.02873000 8.04391000 8.04501787 0.00717901 4236 1516015800 2018.01.15 11:30 8.03431000 8.02827000 8.02169000 8.03514000 8.04342283 0.00763107 4234 1516017600 2018.01.15 12:00 8.02823000 8.00709000 8.00615000 8.03049000 8.03996256 0.01055206 4767 1516019400 2018.01.15 12:30 8.00709000 8.01468000 8.00203000 8.02251000 8.03755470 0.01121221 4549 1516021200 2018.01.15 13:00 8.01481000 8.01460000 8.00735000 8.02020000 8.03536854 0.01226452 3515 1516023000 2018.01.15 13:30 8.01460000 8.01895000 8.01311000 8.02220000 8.03380487 0.01255867 3100 1516024800 2018.01.15 14:00 8.01879000 8.02278000 8.01742000 8.02611000 8.03275488 0.01274957 2447 1516026600 2018.01.15 14:30 8.02278000 8.00990000 8.00687000 8.02310000 8.03057822 0.01331463 2058 1516028400 2018.01.15 15:00 8.00981000 8.01215000 8.00490000 8.01271000 8.02882316 0.01381688 3888 1516030200 2018.01.15 15:30 8.01215000 8.01403000 8.00955000 8.01863000 8.02741428 0.01399026 3200 1516032000 2018.01.15 16:00 8.01403000 8.01365000 8.00249000 8.01945000 8.02610340 0.01398805 3608 1516033800 2018.01.15 16:30 8.01351000 8.02998000 8.01118000 8.03165000 8.02647260 0.01376821 3267 1516035600 2018.01.15 17:00 8.02993000 8.03605000 8.02880000 8.04106000 8.02738473 0.01386250 3869 1516037400 2018.01.15 17:30 8.03605000 8.02565000 8.02238000 8.03697000 8.02721952 0.01384547 3231 1516039200 2018.01.15 18:00 8.02532000 8.02307000 8.00495000 8.02578000 8.02682433 0.01353051 4622 1516041000 2018.01.15 18:30 8.02327000 8.02187000 8.01855000 8.02505000 8.02635249 0.01295719 1399 1516042800 2018.01.15 19:00 8.02185000 8.01055000 8.00942000 8.02241000 8.02484749 0.01284587 1395 1516044600 2018.01.15 19:30 8.01055000 8.01138000 7.99985000 8.01199000 8.02356487 0.01223250 1726 1516046400 2018.01.15 20:00 8.01138000 8.00481000 8.00211000 8.01171000 8.02177869 0.00994468 1342 1516048200 2018.01.15 20:30 8.00501000 8.00496000 8.00305000 8.00577000 8.02017691 0.00943666 676 1516050000 2018.01.15 21:00 8.00498000 8.00630000 8.00361000 8.00815000 8.01885530 0.00899675 874 1516051800 2018.01.15 21:30 8.00625000 8.00775000 8.00570000 8.01101000 8.01779765 0.00875890 729 1516053600 2018.01.15 22:00 8.00755000 8.00925000 8.00693000 8.01165000 8.01698359 0.00847070 837 1516055400 2018.01.15 22:30 8.00935000 8.00925000 8.00262000 8.01185000 8.01624706 0.00852108 1265 1516057200 2018.01.15 23:00 8.00907000 8.00885000 8.00817000 8.01236000 8.01554258 0.00860414 671 1516059000 2018.01.15 23:30 8.00885000 8.00985000 8.00845000 8.01115000 8.01500043 0.00862249 328 1516060800 2018.01.16 00:00 8.00748000 8.00936000 8.00216000 8.01396000 8.01446324 0.00848844 207 1516062600 2018.01.16 00:30 8.01048000 8.01509000 8.00819000 8.01630000 8.01452293 0.00843019 269 1516064400 2018.01.16 01:00 8.01509000 8.01071000 8.01071000 8.01717000 8.01415980 0.00844707 278 1516066200 2018.01.16 01:30 8.01033000 8.01466000 8.00943000 8.01566000 8.01420744 0.00844794 361 1516068000 2018.01.16 02:00 8.01466000 8.01349000 8.01264000 8.01626000 8.01413911 0.00844831 406 1516069800 2018.01.16 02:30 8.01349000 8.01580000 8.01225000 8.01835000 8.01429729 0.00769499 459 1516071600 2018.01.16 03:00 8.01580000 8.01866000 8.01522000 8.02067000 8.01471279 0.00617392 643 1516073400 2018.01.16 03:30 8.01864000 8.01140000 8.01101000 8.01919000 8.01439728 0.00556596 416 1516075200 2018.01.16 04:00 8.01176000 8.01050000 8.00867000 8.01516000 8.01402611 0.00507553 510 1516077000 2018.01.16 04:30 8.01015000 8.01118000 8.00216000 8.01199000 8.01375505 0.00462110 957 1516078800 2018.01.16 05:00 8.01102000 8.01048000 8.00890000 8.01332000 8.01344314 0.00442271 454 1516080600 2018.01.16 05:30 8.01097000 8.01464000 8.00803000 8.01802000 8.01355713 0.00447475 527 1516082400 2018.01.16 06:00 8.01462000 8.01117000 8.01029000 8.01495000 8.01332978 0.00393037 584 1516084200 2018.01.16 06:30 8.01148000 8.00906000 8.00741000 8.01180000 8.01292314 0.00338087 737 1516086000 2018.01.16 07:00 8.00932000 8.01151000 8.00751000 8.01195000 8.01278855 0.00300127 626 1516087800 2018.01.16 07:30 8.01151000 8.01255000 8.00939000 8.01354000 8.01276583 0.00277490 381 1516089600 2018.01.16 08:00 8.01267000 8.01107000 8.01043000 8.01570000 8.01260433 0.00264440 770 1516091400 2018.01.16 08:30 8.01107000 8.01109000 8.00095000 8.01324000 8.01246010 0.00253132 1657 1516093200 2018.01.16 09:00 8.01116000 8.02856000 8.01107000 8.04038000 8.01399343 0.00439140 6772 1516095000 2018.01.16 09:30 8.02881000 8.02232000 8.02151000 8.03491000 8.01478643 0.00480025 5304 1516096800 2018.01.16 10:00 8.02248000 8.01624000 8.01045000 8.02345000 8.01492487 0.00468082 5730 1516098600 2018.01.16 10:30 8.01601000 8.02958000 8.01320000 8.03508000 8.01632060 0.00592703 5873 1516100400 2018.01.16 11:00 8.02944000 8.03793000 8.02625000 8.03939000 8.01837863 0.00787846 5878 1516102200 2018.01.16 11:30 8.03783000 8.02999000 8.02592000 8.03918000 8.01948448 0.00852639 3947 1516104000 2018.01.16 12:00 8.03005000 8.03554000 8.02798000 8.03828000 8.02101358 0.00952792 4645 1516105800 2018.01.16 12:30 8.03504000 8.04539000 8.02936000 8.04983000 8.02333514 0.01148106 7128 1516107600 2018.01.16 13:00 8.04539000 8.04564000 8.03776000 8.04809000 8.02545941 0.01307342 4304 1516109400 2018.01.16 13:30 8.04564000 8.04200000 8.03604000 8.04613000 8.02703471 0.01367760 2933 1516111200 2018.01.16 14:00 8.04213000 8.03338000 8.02972000 8.04292000 8.02763902 0.01342008 2876 1516113000 2018.01.16 14:30 8.03340000 8.02981000 8.02461000 8.03437000 8.02784578 0.01296813 3038 1516114800 2018.01.16 15:00 8.02981000 8.03511000 8.02743000 8.03685000 8.02853761 0.01262055 3064 1516116600 2018.01.16 15:30 8.03519000 8.03753000 8.03167000 8.04259000 8.02939403 0.01254669 3694 1516118400 2018.01.16 16:00 8.03700000 8.04743000 8.03692000 8.05170000 8.03111174 0.01275943 5987 1516120200 2018.01.16 16:30 8.04745000 8.05077000 8.04498000 8.05498000 8.03298396 0.01276571 5090 1516122000 2018.01.16 17:00 8.05077000 8.04858000 8.04339000 8.05408000 8.03446929 0.01247545 4614 1516123800 2018.01.16 17:30 8.04852000 8.03450000 8.03351000 8.05325000 8.03447222 0.01147253 5441 1516125600 2018.01.16 18:00 8.03453000 8.04614000 8.03127000 8.04678000 8.03558344 0.01050085 4356 1516127400 2018.01.16 18:30 8.04618000 8.04012000 8.03611000 8.04843000 8.03601549 0.00896725 3624 1516129200 2018.01.16 19:00 8.04025000 8.04700000 8.03845000 8.04715000 8.03706163 0.00900726 2816 1516131000 2018.01.16 19:30 8.04687000 8.04570000 8.04174000 8.05268000 8.03788433 0.00846266 2647 1516132800 2018.01.16 20:00 8.04580000 8.04217000 8.04180000 8.05046000 8.03829249 0.00688293 1766 1516134600 2018.01.16 20:30 8.04206000 8.04116000 8.03750000 8.04890000 8.03856559 0.00653441 3326 1516136400 2018.01.16 21:00 8.04105000 8.03665000 8.03445000 8.04359000 8.03838315 0.00660946 3019 1516138200 2018.01.16 21:30 8.03665000 8.03990000 8.03635000 8.04413000 8.03852761 0.00628310 2588 1516140000 2018.01.16 22:00 8.03990000 8.03455000 8.03163000 8.04282000 8.03814879 0.00647862 2493 1516141800 2018.01.16 22:30 8.03461000 8.03530000 8.03397000 8.03902000 8.03787748 0.00641867 1852 1516143600 2018.01.16 23:00 8.03556000 8.03632000 8.03463000 8.04025000 8.03772915 0.00624664 617 1516145400 2018.01.16 23:30 8.03632000 8.03642000 8.03438000 8.04037000 8.03760447 0.00622558 450 1516147200 2018.01.17 00:00 8.02552000 8.03348000 8.01037000 8.03938000 8.03721166 0.00637957 495 1516149000 2018.01.17 00:30 8.03383000 8.03915000 8.02961000 8.03915000 8.03739626 0.00608316 653 1516150800 2018.01.17 01:00 8.04007000 8.03492000 8.03084000 8.04036000 8.03716043 0.00620625 558 1516152600 2018.01.17 01:30 8.03497000 8.03163000 8.02753000 8.03544000 8.03663372 0.00658849 498 1516154400 2018.01.17 02:00 8.03172000 8.02790000 8.02790000 8.03677000 8.03580194 0.00679844 249 1516156200 2018.01.17 02:30 8.02746000 8.01082000 8.00304000 8.02746000 8.03342271 0.00884062 2145 1516158000 2018.01.17 03:00 8.00993000 8.01844000 8.00971000 8.02736000 8.03199578 0.00928341 598 1516159800 2018.01.17 03:30 8.01909000 8.01584000 8.01022000 8.02346000 8.03045714 0.01046650 1419 1516161600 2018.01.17 04:00 8.01552000 8.02928000 8.01179000 8.03181000 8.03034503 0.00990403 1631 1516163400 2018.01.17 04:30 8.02931000 8.03326000 8.02197000 8.03326000 8.03062264 0.00959508 348 1516165200 2018.01.17 05:00 8.03304000 8.03013000 8.02641000 8.03699000 8.03057573 0.00888028 829 1516167000 2018.01.17 05:30 8.03061000 8.03425000 8.02580000 8.03466000 8.03092566 0.00819561 582 1516168800 2018.01.17 06:00 8.03407000 8.03044000 8.03022000 8.03588000 8.03087940 0.00780465 475 1516170600 2018.01.17 06:30 8.03035000 8.04611000 8.02952000 8.04640000 8.03232994 0.00817529 637 1516172400 2018.01.17 07:00 8.04594000 8.04787000 8.03824000 8.04787000 8.03380994 0.00895849 932 1516174200 2018.01.17 07:30 8.04786000 8.04408000 8.04128000 8.04831000 8.03478804 0.00933672 733 1516176000 2018.01.17 08:00 8.04384000 8.04345000 8.03919000 8.04657000 8.03561299 0.00972773 910 1516177800 2018.01.17 08:30 8.04344000 8.05432000 8.04238000 8.06005000 8.03739461 0.01101725 2166 1516179600 2018.01.17 09:00 8.05373000 8.04899000 8.04676000 8.06000000 8.03849893 0.01164351 2990 1516181400 2018.01.17 09:30 8.04919000 8.05402000 8.04424000 8.06095000 8.03997713 0.01259726 4381 1516183200 2018.01.17 10:00 8.05389000 8.03837000 8.03483000 8.05636000 8.03982407 0.01246645 4599 1516185000 2018.01.17 10:30 8.03858000 8.04923000 8.03788000 8.06154000 8.04071987 0.01292930 5298 1516186800 2018.01.17 11:00 8.04925000 8.04879000 8.04801000 8.05740000 8.04148846 0.01323872 4658 1516188600 2018.01.17 11:30 8.04879000 8.04761000 8.03903000 8.05277000 8.04207146 0.01330721 3764 1516190400 2018.01.17 12:00 8.04761000 8.04464000 8.03790000 8.04857000 8.04231608 0.01300687 4540 1516192200 2018.01.17 12:30 8.04464000 8.04940000 8.04216000 8.05126000 8.04299074 0.01118451 2787 1516194000 2018.01.17 13:00 8.04950000 8.05863000 8.04746000 8.05881000 8.04448020 0.01053841 3881 1516195800 2018.01.17 13:30 8.05858000 8.06025000 8.05392000 8.06338000 8.04598208 0.00917643 4497 1516197600 2018.01.17 14:00 8.06029000 8.05690000 8.05522000 8.06439000 8.04702188 0.00878555 3222 1516199400 2018.01.17 14:30 8.05696000 8.06014000 8.05536000 8.06675000 8.04827123 0.00877407 4052 1516201200 2018.01.17 15:00 8.06001000 8.06283000 8.05820000 8.06811000 8.04965778 0.00842521 5546 1516203000 2018.01.17 15:30 8.06283000 8.06316000 8.05482000 8.06384000 8.05094370 0.00823506 5525 1516204800 2018.01.17 16:00 8.06325000 8.06721000 8.05785000 8.06975000 8.05249287 0.00763043 6215 1516206600 2018.01.17 16:30 8.06730000 8.03777000 8.02140000 8.07213000 8.05109070 0.00820246 8376 1516208400 2018.01.17 17:00 8.03768000 8.03392000 8.03351000 8.04603000 8.04945539 0.00919171 7164 1516210200 2018.01.17 17:30 8.03401000 8.02004000 8.01809000 8.04020000 8.04665393 0.01170954 5707 1516212000 2018.01.17 18:00 8.01987000 8.02059000 8.01431000 8.02581000 8.04417165 0.01369611 5911 1516213800 2018.01.17 18:30 8.02052000 8.03143000 8.01865000 8.03332000 8.04295816 0.01416254 4305 1516215600 2018.01.17 19:00 8.03165000 8.02486000 8.02266000 8.03269000 8.04123452 0.01517498 2855 1516217400 2018.01.17 19:30 8.02486000 8.01544000 8.01450000 8.02733000 8.03877790 0.01666586 2527 1516219200 2018.01.17 20:00 8.01533000 8.00958000 8.00839000 8.01625000 8.03599715 0.01876846 3227 1516221000 2018.01.17 20:30 8.00968000 8.00088000 7.98895000 8.00995000 8.03265266 0.02116192 2489 1516222800 2018.01.17 21:00 8.00099000 8.00831000 8.00099000 8.00974000 8.03033431 0.02231039 2306 1516224600 2018.01.17 21:30 8.00833000 8.01626000 8.00710000 8.02355000 8.02899390 0.02264292 2935 1516226400 2018.01.17 22:00 8.01660000 8.02828000 8.01635000 8.03267000 8.02892591 0.02239385 3305 1516228200 2018.01.17 22:30 8.02841000 8.04139000 8.02632000 8.04148000 8.03011297 0.02175225 1961 1516230000 2018.01.17 23:00 8.04108000 8.03885000 8.03390000 8.04493000 8.03094506 0.02071314 1087 1516231800 2018.01.17 23:30 8.03885000 8.04835000 8.03785000 8.05308000 8.03260268 0.01982008 1356 1516233600 2018.01.18 00:00 8.04445000 8.04929000 8.04126000 8.05216000 8.03419195 0.01937914 472 1516235400 2018.01.18 00:30 8.04924000 8.05993000 8.04664000 8.05993000 8.03664319 0.01955396 361 1516237200 2018.01.18 01:00 8.06065000 8.04929000 8.04679000 8.06065000 8.03784765 0.01912360 339 1516239000 2018.01.18 01:30 8.04922000 8.05062000 8.04563000 8.05112000 8.03906406 0.01886913 449 1516240800 2018.01.18 02:00 8.05062000 8.03834000 8.03666000 8.05132000 8.03899510 0.01775885 920 1516242600 2018.01.18 02:30 8.03814000 8.04890000 8.03686000 8.05173000 8.03993843 0.01829777 896 1516244400 2018.01.18 03:00 8.04888000 8.04612000 8.04418000 8.05515000 8.04052715 0.01855274 673 1516246200 2018.01.18 03:30 8.04606000 8.04653000 8.04553000 8.05215000 8.04109885 0.01825366 387 1516248000 2018.01.18 04:00 8.04681000 8.04619000 8.04122000 8.04789000 8.04158372 0.01787924 566 1516249800 2018.01.18 04:30 8.04629000 8.04615000 8.04408000 8.04819000 8.04201860 0.01791314 606 1516251600 2018.01.18 05:00 8.04615000 8.04896000 8.04533000 8.05062000 8.04267969 0.01777065 480 1516253400 2018.01.18 05:30 8.04876000 8.05505000 8.04843000 8.05831000 8.04385781 0.01722577 665 1516255200 2018.01.18 06:00 8.05505000 8.04717000 8.04553000 8.05534000 8.04417326 0.01551102 1098 1516257000 2018.01.18 06:30 8.04701000 8.04514000 8.04393000 8.04802000 8.04426533 0.01213078 974 1516258800 2018.01.18 07:00 8.04518000 8.04099000 8.03684000 8.04599000 8.04395339 0.00912978 1236 1516260600 2018.01.18 07:30 8.04105000 8.03769000 8.03618000 8.04281000 8.04335688 0.00702579 1204 1516262400 2018.01.18 08:00 8.03751000 8.04317000 8.03645000 8.04432000 8.04333908 0.00617307 1310 1516264200 2018.01.18 08:30 8.04330000 8.03820000 8.03683000 8.04471000 8.04284965 0.00650560 1417 1516266000 2018.01.18 09:00 8.03833000 8.05170000 8.03509000 8.05246000 8.04369254 0.00627219 1817 1516267800 2018.01.18 09:30 8.05156000 8.04138000 8.03965000 8.05216000 8.04347230 0.00631080 2631 1516269600 2018.01.18 10:00 8.04138000 8.03405000 8.03371000 8.04178000 8.04257493 0.00689327 3679 1516271400 2018.01.18 10:30 8.03405000 8.03745000 8.02771000 8.03817000 8.04208684 0.00600323 2987 1516273200 2018.01.18 11:00 8.03756000 8.03555000 8.03334000 8.04096000 8.04146429 0.00618952 3385 1516275000 2018.01.18 11:30 8.03560000 8.04155000 8.03032000 8.04212000 8.04147245 0.00583830 3435 1516276800 2018.01.18 12:00 8.04155000 8.04947000 8.04025000 8.05000000 8.04223412 0.00578063 2736 1516278600 2018.01.18 12:30 8.04929000 8.03886000 8.03575000 8.04984000 8.04191278 0.00572049 3619 1516280400 2018.01.18 13:00 8.03884000 8.03013000 8.02965000 8.03992000 8.04079061 0.00647778 3433 1516282200 2018.01.18 13:30 8.03013000 8.02673000 8.02095000 8.03144000 8.03945150 0.00739188 3429 1516284000 2018.01.18 14:00 8.02667000 8.02962000 8.02246000 8.03170000 8.03851517 0.00780297 3837 1516285800 2018.01.18 14:30 8.02942000 8.03218000 8.02705000 8.03870000 8.03791182 0.00790180 3728 1516287600 2018.01.18 15:00 8.03206000 8.03224000 8.03131000 8.03841000 8.03737165 0.00773696 3939 1516289400 2018.01.18 15:30 8.03224000 8.02568000 8.02210000 8.03413000 8.03625816 0.00732061 5361 1516291200 2018.01.18 16:00 8.02568000 8.03085000 8.02332000 8.03170000 8.03574309 0.00708980 4083 1516293000 2018.01.18 16:30 8.03079000 8.01565000 8.01280000 8.03235000 8.03382947 0.00832882 6469 1516294800 2018.01.18 17:00 8.01565000 8.01737000 8.01259000 8.02010000 8.03226190 0.00921062 5826 1516296600 2018.01.18 17:30 8.01741000 8.02040000 8.01734000 8.03157000 8.03113219 0.00973258 7563 1516298400 2018.01.18 18:00 8.02057000 8.01140000 8.00887000 8.02518000 8.02925294 0.01066890 6539 1516300200 2018.01.18 18:30 8.01151000 8.01660000 8.00685000 8.01738000 8.02804790 0.01110644 4473 1516302000 2018.01.18 19:00 8.01658000 8.01411000 8.00974000 8.01658000 8.02672048 0.01046678 2869 1516303800 2018.01.18 19:30 8.01395000 8.02555000 8.01060000 8.03051000 8.02660900 0.00996169 3278 1516305600 2018.01.18 20:00 8.02555000 8.02707000 8.02045000 8.03088000 8.02665291 0.00981652 2510 1516307400 2018.01.18 20:30 8.02707000 8.02667000 8.02173000 8.03125000 8.02665453 0.00951487 2331 1516309200 2018.01.18 21:00 8.02660000 8.02024000 8.01946000 8.02755000 8.02604363 0.00943201 1922 1516311000 2018.01.18 21:30 8.02024000 8.01508000 8.01403000 8.02024000 8.02499947 0.00908171 1878 1516312800 2018.01.18 22:00 8.01492000 8.02083000 8.01285000 8.02100000 8.02460238 0.00725682 2475 1516314600 2018.01.18 22:30 8.02076000 8.01452000 8.01392000 8.02227000 8.02364215 0.00668917 1523 1516316400 2018.01.18 23:00 8.01425000 8.01216000 8.01066000 8.01478000 8.02254861 0.00680327 603 1516318200 2018.01.18 23:30 8.01199000 8.01251000 8.00974000 8.01356000 8.02159256 0.00696216 655 1516320000 2018.01.19 00:00 8.00906000 8.01447000 8.00895000 8.01778000 8.02091422 0.00681647 234 1516321800 2018.01.19 00:30 8.01423000 8.01124000 8.01050000 8.01558000 8.01999286 0.00652280 248 1516323600 2018.01.19 01:00 8.01101000 8.00973000 8.00754000 8.01321000 8.01901545 0.00613038 548 1516325400 2018.01.19 01:30 8.01018000 8.01573000 8.00888000 8.01802000 8.01870255 0.00592606 443 1516327200 2018.01.19 02:00 8.01631000 8.00644000 8.00372000 8.01761000 8.01753469 0.00558727 569 1516329000 2018.01.19 02:30 8.00670000 8.02363000 8.00670000 8.02801000 8.01811519 0.00583970 1672 1516330800 2018.01.19 03:00 8.02357000 8.02294000 8.01650000 8.02533000 8.01857470 0.00603437 1230 1516332600 2018.01.19 03:30 8.02274000 8.01786000 8.01751000 8.02520000 8.01850663 0.00600454 1048 1516334400 2018.01.19 04:00 8.01759000 8.01585000 8.00958000 8.01869000 8.01825362 0.00576763 1495 1516336200 2018.01.19 04:30 8.01553000 8.01786000 8.01517000 8.02183000 8.01821613 0.00574985 1436 1516338000 2018.01.19 05:00 8.01754000 8.00670000 8.00455000 8.01844000 8.01711936 0.00608801 1539 1516339800 2018.01.19 05:30 8.00681000 8.00379000 8.00300000 8.00793000 8.01584989 0.00636939 1078 1516341600 2018.01.19 06:00 8.00369000 8.00551000 8.00298000 8.00781000 8.01486514 0.00618883 1019 1516343400 2018.01.19 06:30 8.00566000 8.00623000 8.00520000 8.00801000 8.01404275 0.00581087 831 1516345200 2018.01.19 07:00 8.00605000 8.00949000 8.00525000 8.01210000 8.01360915 0.00568132 773 1516347000 2018.01.19 07:30 8.00942000 8.00700000 8.00591000 8.01065000 8.01297971 0.00579964 782 1516348800 2018.01.19 08:00 8.00712000 8.00535000 8.00267000 8.00903000 8.01225307 0.00570065 1445 1516350600 2018.01.19 08:30 8.00547000 8.01211000 8.00484000 8.01288000 8.01223944 0.00567716 1137 1516352400 2018.01.19 09:00 8.01205000 8.00933000 8.00829000 8.02147000 8.01196235 0.00569425 3127 1516354200 2018.01.19 09:30 8.00942000 8.00746000 8.00179000 8.01421000 8.01153356 0.00575808 3621 1516356000 2018.01.19 10:00 8.00746000 8.00314000 8.00100000 8.01735000 8.01073417 0.00598534 4569 1516357800 2018.01.19 10:30 8.00309000 8.00289000 8.00255000 8.01085000 8.00998711 0.00624697 3979 1516359600 2018.01.19 11:00 8.00284000 8.01417000 8.00254000 8.01476000 8.01038548 0.00628550 3424 1516361400 2018.01.19 11:30 8.01417000 8.00476000 7.99739000 8.01514000 8.00984972 0.00629842 7397 1516363200 2018.01.19 12:00 8.00464000 8.00700000 8.00064000 8.01140000 8.00957832 0.00630344 3965 1516365000 2018.01.19 12:30 8.00700000 8.01408000 8.00348000 8.01607000 8.01000705 0.00556545 4113 1516366800 2018.01.19 13:00 8.01401000 8.01873000 8.01055000 8.02036000 8.01083781 0.00529203 3279 1516368600 2018.01.19 13:30 8.01879000 8.01703000 8.01324000 8.02133000 8.01142754 0.00542886 5510 1516370400 2018.01.19 14:00 8.01697000 8.02129000 8.01665000 8.02523000 8.01236682 0.00612316 3691 1516372200 2018.01.19 14:30 8.02145000 8.01402000 8.00964000 8.02145000 8.01252427 0.00608665 5239 1516374000 2018.01.19 15:00 8.01389000 8.02368000 8.01240000 8.02746000 8.01358672 0.00687868 8734 1516375800 2018.01.19 15:30 8.02368000 8.03539000 8.01507000 8.03784000 8.01566322 0.00880150 10522 1516377600 2018.01.19 16:00 8.03535000 8.03163000 8.02744000 8.03785000 8.01718387 0.00973365 6501 1516379400 2018.01.19 16:30 8.03176000 8.02166000 8.02166000 8.03595000 8.01761016 0.00962464 3754 1516381200 2018.01.19 17:00 8.02164000 8.02971000 8.01999000 8.03200000 8.01876253 0.01019565 5413 1516383000 2018.01.19 17:30 8.03003000 8.04001000 8.02726000 8.04319000 8.02078610 0.01149616 7012 1516384800 2018.01.19 18:00 8.03997000 8.03916000 8.03157000 8.04372000 8.02253599 0.01219312 5041 1516386600 2018.01.19 18:30 8.03920000 8.03659000 8.03393000 8.04187000 8.02387447 0.01275932 4199 1516388400 2018.01.19 19:00 8.03659000 8.03680000 8.03148000 8.03745000 8.02510547 0.01301028 2141 1516390200 2018.01.19 19:30 8.03671000 8.03680000 8.03210000 8.03776000 8.02621924 0.01295161 1881 1516392000 2018.01.19 20:00 8.03683000 8.03795000 8.03629000 8.04388000 8.02733645 0.01240261 1969 1516393800 2018.01.19 20:30 8.03794000 8.03551000 8.03490000 8.04400000 8.02811489 0.01141420 2574 1516395600 2018.01.19 21:00 8.03537000 8.03778000 8.03130000 8.03869000 8.02903537 0.01132123 1848 1516397400 2018.01.19 21:30 8.03785000 8.03911000 8.03607000 8.03998000 8.02999486 0.01026408 1462 1516399200 2018.01.19 22:00 8.03911000 8.03764000 8.03485000 8.04009000 8.03072297 0.00905679 1719 1516401000 2018.01.19 22:30 8.03794000 8.04424000 8.03727000 8.04555000 8.03201031 0.00873838 1333 1516402800 2018.01.19 23:00 8.04445000 8.04078000 8.04045000 8.05029000 8.03284552 0.00840830 3525 1516404600 2018.01.19 23:30 8.04093000 8.04022000 8.03777000 8.04645000 8.03354785 0.00773213 773 1516579200 2018.01.22 00:00 8.01795000 8.02715000 8.00477000 8.02725000 8.03293853 0.00745636 482 1516581000 2018.01.22 00:30 8.02645000 8.02565000 8.02330000 8.03128000 8.03224438 0.00659737 423 1516582800 2018.01.22 01:00 8.02445000 8.02985000 8.02264000 8.03786000 8.03201635 0.00644485 1019 1516584600 2018.01.22 01:30 8.02972000 8.02456000 8.02233000 8.02995000 8.03130622 0.00692657 533 1516586400 2018.01.22 02:00 8.02435000 8.03252000 8.02359000 8.03270000 8.03142182 0.00687591 442 1516588200 2018.01.22 02:30 8.03234000 8.02891000 8.02480000 8.03309000 8.03118260 0.00667987 529 1516590000 2018.01.22 03:00 8.02874000 8.03736000 8.02817000 8.04050000 8.03177092 0.00646291 966 1516591800 2018.01.22 03:30 8.03752000 8.03905000 8.03431000 8.04091000 8.03246417 0.00604143 1305 1516593600 2018.01.22 04:00 8.03902000 8.03740000 8.03438000 8.04009000 8.03293425 0.00574772 902 1516595400 2018.01.22 04:30 8.03758000 8.03480000 8.03441000 8.04082000 8.03311194 0.00563623 485 1516597200 2018.01.22 05:00 8.03493000 8.04141000 8.03446000 8.04236000 8.03390223 0.00561101 569 1516599000 2018.01.22 05:30 8.04158000 8.03937000 8.03838000 8.04228000 8.03442297 0.00557673 838 1516600800 2018.01.22 06:00 8.03950000 8.04690000 8.03860000 8.04783000 8.03561126 0.00599173 1359 1516602600 2018.01.22 06:30 8.04677000 8.04295000 8.04182000 8.04703000 8.03631018 0.00616471 775 1516604400 2018.01.22 07:00 8.04315000 8.04382000 8.04298000 8.04759000 8.03702541 0.00637899 917 1516606200 2018.01.22 07:30 8.04370000 8.03886000 8.03764000 8.04466000 8.03720013 0.00638722 1017 1516608000 2018.01.22 08:00 8.03881000 8.04601000 8.03719000 8.04643000 8.03803916 0.00674949 1071 1516609800 2018.01.22 08:30 8.04599000 8.04708000 8.04226000 8.04874000 8.03890020 0.00706048 2035 1516611600 2018.01.22 09:00 8.04680000 8.03313000 8.03236000 8.04875000 8.03835065 0.00702760 1880 1516613400 2018.01.22 09:30 8.03318000 8.03191000 8.02920000 8.03624000 8.03773726 0.00702225 2701 1516615200 2018.01.22 10:00 8.03193000 8.02854000 8.02655000 8.03453000 8.03686133 0.00682230 3607 1516617000 2018.01.22 10:30 8.02851000 8.04021000 8.02765000 8.04114000 8.03718025 0.00637848 3101 1516618800 2018.01.22 11:00 8.04021000 8.04145000 8.03384000 8.04353000 8.03758689 0.00620979 3968 1516620600 2018.01.22 11:30 8.04135000 8.03808000 8.03303000 8.04135000 8.03763386 0.00547779 2370 1516622400 2018.01.22 12:00 8.03795000 8.02399000 8.02281000 8.03947000 8.03633444 0.00638798 3333 1516624200 2018.01.22 12:30 8.02393000 8.02080000 8.01720000 8.02614000 8.03485497 0.00749769 3539 1516626000 2018.01.22 13:00 8.02068000 8.01737000 8.01407000 8.02070000 8.03318973 0.00894208 2570 1516627800 2018.01.22 13:30 8.01732000 8.02423000 8.01540000 8.02667000 8.03233643 0.00936148 2520 1516629600 2018.01.22 14:00 8.02415000 8.03307000 8.02389000 8.03396000 8.03240629 0.00926916 2429 1516631400 2018.01.22 14:30 8.03289000 8.03417000 8.03059000 8.03812000 8.03257426 0.00920429 2282 1516633200 2018.01.22 15:00 8.03406000 8.02913000 8.02905000 8.04083000 8.03224624 0.00911827 5819 1516635000 2018.01.22 15:30 8.02914000 8.02972000 8.02200000 8.03338000 8.03200564 0.00906096 4539 1516636800 2018.01.22 16:00 8.02960000 8.03369000 8.02612000 8.03491000 8.03216606 0.00840032 3191 1516638600 2018.01.22 16:30 8.03377000 8.03777000 8.03133000 8.03935000 8.03269977 0.00806351 3665 1516640400 2018.01.22 17:00 8.03777000 8.03141000 8.02806000 8.04059000 8.03257693 0.00768224 3103 1516642200 2018.01.22 17:30 8.03135000 8.03144000 8.02318000 8.03521000 8.03246865 0.00755892 4393 1516644000 2018.01.22 18:00 8.03164000 8.02740000 8.02707000 8.03622000 8.03198592 0.00698376 6360 1516645800 2018.01.22 18:30 8.02733000 8.04369000 8.02667000 8.04385000 8.03310060 0.00681341 3184 1516647600 2018.01.22 19:00 8.04335000 8.03845000 8.03775000 8.04622000 8.03361007 0.00702934 3743 1516649400 2018.01.22 19:30 8.03855000 8.03181000 8.03110000 8.03925000 8.03343863 0.00698893 2098 1516651200 2018.01.22 20:00 8.03168000 8.03318000 8.02933000 8.03540000 8.03341400 0.00689790 2063 1516653000 2018.01.22 20:30 8.03318000 8.02843000 8.02817000 8.03451000 8.03293933 0.00669984 1186 1516654800 2018.01.22 21:00 8.02830000 8.02658000 8.02479000 8.02982000 8.03233368 0.00640058 956 1516656600 2018.01.22 21:30 8.02685000 8.01817000 8.01741000 8.02732000 8.03098476 0.00664295 1300 1516658400 2018.01.22 22:00 8.01817000 8.01941000 8.01817000 8.02233000 8.02988240 0.00680544 953 1516660200 2018.01.22 22:30 8.01945000 8.01606000 8.01425000 8.01964000 8.02856598 0.00719959 627 1516662000 2018.01.22 23:00 8.01607000 8.01825000 8.01532000 8.01855000 8.02758351 0.00730076 253 1516663800 2018.01.22 23:30 8.01825000 8.01556000 8.01492000 8.01825000 8.02643841 0.00801395 395 1516665600 2018.01.23 00:00 8.01605000 8.01678000 8.01605000 8.02222000 8.02551856 0.00839696 297 1516667400 2018.01.23 00:30 8.01675000 8.01932000 8.01675000 8.02137000 8.02492822 0.00843530 447 1516669200 2018.01.23 01:00 8.01977000 8.02524000 8.01976000 8.02528000 8.02495792 0.00837539 323 1516671000 2018.01.23 01:30 8.02526000 8.02605000 8.02359000 8.02625000 8.02506192 0.00828689 258 1516672800 2018.01.23 02:00 8.02605000 8.02276000 8.02226000 8.02662000 8.02484269 0.00811448 320 1516674600 2018.01.23 02:30 8.02255000 8.01903000 8.01742000 8.02294000 8.02428910 0.00775619 353 1516676400 2018.01.23 03:00 8.01896000 8.01567000 8.01532000 8.02281000 8.02346824 0.00791371 299 1516678200 2018.01.23 03:30 8.01547000 8.01953000 8.01332000 8.02187000 8.02309317 0.00779845 451 1516680000 2018.01.23 04:00 8.01955000 8.02609000 8.01899000 8.02947000 8.02337858 0.00773948 633 1516681800 2018.01.23 04:30 8.02588000 8.02196000 8.02173000 8.02760000 8.02324348 0.00626625 333 1516683600 2018.01.23 05:00 8.02202000 8.02426000 8.01276000 8.02526000 8.02334029 0.00528826 1422 1516685400 2018.01.23 05:30 8.02426000 8.02176000 8.01809000 8.02513000 8.02318978 0.00490245 993 1516687200 2018.01.23 06:00 8.02194000 8.02321000 8.01996000 8.02398000 8.02319171 0.00436479 510 1516689000 2018.01.23 06:30 8.02327000 8.02383000 8.02089000 8.02484000 8.02325250 0.00423944 338 1516690800 2018.01.23 07:00 8.02363000 8.02892000 8.02353000 8.02898000 8.02379226 0.00465273 601 1516692600 2018.01.23 07:30 8.02870000 8.02444000 8.02101000 8.02914000 8.02385395 0.00451514 727 1516694400 2018.01.23 08:00 8.02433000 8.02296000 8.02001000 8.02526000 8.02376881 0.00436575 730 1516696200 2018.01.23 08:30 8.02296000 8.03504000 8.02184000 8.03727000 8.02484226 0.00512308 1357 1516698000 2018.01.23 09:00 8.03511000 8.03160000 8.02951000 8.04042000 8.02548585 0.00537437 1468 1516699800 2018.01.23 09:30 8.03153000 8.02945000 8.02654000 8.03482000 8.02586339 0.00510756 2533 1516701600 2018.01.23 10:00 8.02945000 8.03864000 8.02674000 8.03965000 8.02708021 0.00580818 2924 1516703400 2018.01.23 10:30 8.03871000 8.03352000 8.03243000 8.04114000 8.02769352 0.00590500 3677 1516705200 2018.01.23 11:00 8.03355000 8.03893000 8.03239000 8.04329000 8.02876366 0.00669568 2693 1516707000 2018.01.23 11:30 8.03894000 8.03504000 8.02809000 8.03994000 8.02936141 0.00700715 2539 1516708800 2018.01.23 12:00 8.03504000 8.03769000 8.02547000 8.03809000 8.03015461 0.00733805 3797 1516710600 2018.01.23 12:30 8.03769000 8.04125000 8.03405000 8.04356000 8.03121131 0.00761758 2529 1516712400 2018.01.23 13:00 8.04118000 8.04220000 8.03259000 8.04314000 8.03225786 0.00745558 3750 1516714200 2018.01.23 13:30 8.04245000 8.04569000 8.03901000 8.04569000 8.03353711 0.00778027 3176 1516716000 2018.01.23 14:00 8.04562000 8.04181000 8.04181000 8.04754000 8.03432500 0.00800320 2999 1516717800 2018.01.23 14:30 8.04174000 8.03685000 8.03371000 8.04288000 8.03456548 0.00758225 2835 1516719600 2018.01.23 15:00 8.03681000 8.03605000 8.03168000 8.03933000 8.03470686 0.00725449 3578 1516721400 2018.01.23 15:30 8.03605000 8.03037000 8.02283000 8.03605000 8.03429383 0.00668356 4815 1516723200 2018.01.23 16:00 8.03057000 8.02766000 8.02545000 8.03638000 8.03366203 0.00639361 3106 1516725000 2018.01.23 16:30 8.02752000 8.02645000 8.02168000 8.03215000 8.03297517 0.00631623 5727 1516726800 2018.01.23 17:00 8.02625000 8.02104000 8.01635000 8.02812000 8.03183849 0.00703132 6963 1516728600 2018.01.23 17:30 8.02084000 8.01985000 8.00939000 8.02566000 8.03069673 0.00769578 6923 1516730400 2018.01.23 18:00 8.01995000 8.02595000 8.01702000 8.03070000 8.03024466 0.00776707 5537 1516732200 2018.01.23 18:30 8.02595000 8.02734000 8.02351000 8.03301000 8.02996803 0.00783611 3526 1516734000 2018.01.23 19:00 8.02722000 8.02056000 8.01791000 8.03014000 8.02907202 0.00846198 2412 1516735800 2018.01.23 19:30 8.02056000 8.02189000 8.01807000 8.02508000 8.02838802 0.00890230 1685 1516737600 2018.01.23 20:00 8.02177000 8.01814000 8.01726000 8.02299000 8.02741202 0.00927934 1659 1516739400 2018.01.23 20:30 8.01814000 8.01867000 8.01305000 8.02025000 8.02657945 0.00970478 1750 1516741200 2018.01.23 21:00 8.01879000 8.01316000 8.01309000 8.01942000 8.02530140 0.01021565 1357 1516743000 2018.01.23 21:30 8.01317000 8.00765000 8.00765000 8.01440000 8.02362032 0.01127567 1056 1516744800 2018.01.23 22:00 8.00751000 8.01126000 8.00648000 8.01190000 8.02244314 0.01155419 623 1516746600 2018.01.23 22:30 8.01126000 8.01008000 8.00645000 8.01204000 8.02126570 0.01145332 757 1516748400 2018.01.23 23:00 8.01010000 8.00704000 8.00591000 8.01051000 8.01991087 0.01126664 445 1516750200 2018.01.23 23:30 8.00667000 8.00605000 8.00524000 8.00908000 8.01859079 0.01043898 462 1516752000 2018.01.24 00:00 8.00295000 8.00764000 8.00285000 8.01025000 8.01754786 0.00955938 124 1516753800 2018.01.24 00:30 8.00765000 8.00673000 8.00544000 8.01002000 8.01651759 0.00899813 217 1516755600 2018.01.24 01:00 8.00692000 8.00671000 8.00606000 8.00882000 8.01558353 0.00824231 247 1516757400 2018.01.24 01:30 8.00671000 7.99963000 7.99531000 8.00681000 8.01406415 0.00841407 656 1516759200 2018.01.24 02:00 7.99944000 8.00043000 7.99617000 8.00059000 8.01276566 0.00847844 395 1516761000 2018.01.24 02:30 8.00028000 8.00475000 8.00014000 8.00971000 8.01200226 0.00813999 1067 1516762800 2018.01.24 03:00 8.00522000 8.00135000 8.00117000 8.00948000 8.01098776 0.00826765 968 1516764600 2018.01.24 03:30 8.00139000 8.00056000 7.99703000 8.00355000 8.00999464 0.00839266 1474 1516766400 2018.01.24 04:00 8.00056000 7.99747000 7.99705000 8.00407000 8.00880182 0.00809008 1644 1516768200 2018.01.24 04:30 7.99768000 7.99960000 7.99533000 8.00067000 8.00792545 0.00719773 729 1516770000 2018.01.24 05:00 7.99979000 8.00076000 7.99656000 8.00461000 8.00724303 0.00675027 455 1516771800 2018.01.24 05:30 8.00077000 7.99666000 7.99602000 8.00257000 8.00623512 0.00619509 418 1516773600 2018.01.24 06:00 7.99666000 7.99424000 7.98478000 7.99672000 8.00509273 0.00598982 1628 1516775400 2018.01.24 06:30 7.99424000 7.99339000 7.99238000 7.99630000 8.00397818 0.00553723 1147 1516777200 2018.01.24 07:00 7.99381000 7.99707000 7.99255000 7.99948000 8.00332026 0.00522096 901 1516779000 2018.01.24 07:30 7.99717000 7.99014000 7.98989000 7.99784000 8.00206500 0.00567528 576 1516780800 2018.01.24 08:00 7.99014000 7.99438000 7.98822000 7.99661000 8.00133309 0.00543338 960 1516782600 2018.01.24 08:30 7.99438000 7.99835000 7.99438000 8.00318000 8.00104899 0.00505453 1857 1516784400 2018.01.24 09:00 7.99803000 7.99232000 7.99126000 8.00063000 8.00021766 0.00505291 2850 1516786200 2018.01.24 09:30 7.99232000 7.99644000 7.99093000 8.00065000 7.99985788 0.00487322 2901 1516788000 2018.01.24 10:00 7.99653000 7.98911000 7.98447000 7.99724000 7.99883427 0.00487335 4280 1516789800 2018.01.24 10:30 7.98934000 7.98295000 7.97897000 7.99517000 7.99732148 0.00542480 6295 1516791600 2018.01.24 11:00 7.98295000 7.95683000 7.95621000 7.98727000 7.99346515 0.00993643 5975 1516793400 2018.01.24 11:30 7.95689000 7.97195000 7.95451000 7.97414000 7.99141609 0.01104599 5579 1516795200 2018.01.24 12:00 7.97195000 7.96277000 7.96260000 7.97498000 7.98868789 0.01282386 3520 1516797000 2018.01.24 12:30 7.96259000 7.97353000 7.95982000 7.98090000 7.98724428 0.01294024 4154 1516798800 2018.01.24 13:00 7.97353000 7.97285000 7.97276000 7.99071000 7.98587340 0.01311488 5149 1516800600 2018.01.24 13:30 7.97285000 7.97016000 7.96310000 7.97459000 7.98437688 0.01333495 4072 1516802400 2018.01.24 14:00 7.97005000 7.96461000 7.96354000 7.97447000 7.98249432 0.01393988 4219 1516804200 2018.01.24 14:30 7.96448000 7.96935000 7.96183000 7.96974000 7.98124248 0.01386167 4023 1516806000 2018.01.24 15:00 7.96935000 7.95623000 7.95226000 7.96958000 7.97886034 0.01448078 6781 1516807800 2018.01.24 15:30 7.95623000 7.94933000 7.94830000 7.96067000 7.97604793 0.01565324 6628 1516809600 2018.01.24 16:00 7.94933000 7.94054000 7.93821000 7.94985000 7.97266622 0.01741857 4497 1516811400 2018.01.24 16:30 7.94086000 7.93375000 7.93105000 7.94928000 7.96895991 0.01936113 6467 1516813200 2018.01.24 17:00 7.93375000 7.93677000 7.92785000 7.93945000 7.96589421 0.02009112 5618 1516815000 2018.01.24 17:30 7.93697000 7.93648000 7.92612000 7.94116000 7.96309286 0.02083267 5903 1516816800 2018.01.24 18:00 7.93675000 7.93295000 7.92972000 7.93964000 7.96022211 0.02111924 4967 1516818600 2018.01.24 18:30 7.93279000 7.94084000 7.93242000 7.94481000 7.95837619 0.02000499 4155 1516820400 2018.01.24 19:00 7.94092000 7.94112000 7.93554000 7.94302000 7.95673275 0.01902614 1920 1516822200 2018.01.24 19:30 7.94115000 7.94241000 7.94012000 7.94812000 7.95536867 0.01714343 2035 1516824000 2018.01.24 20:00 7.94236000 7.92745000 7.92702000 7.94314000 7.95270975 0.01646763 3133 1516825800 2018.01.24 20:30 7.92763000 7.92177000 7.91973000 7.93099000 7.94976311 0.01632586 3206 1516827600 2018.01.24 21:00 7.92180000 7.93002000 7.92041000 7.93072000 7.94788281 0.01682942 2080 1516829400 2018.01.24 21:30 7.93011000 7.93180000 7.92925000 7.93645000 7.94635112 0.01631059 1370 1516831200 2018.01.24 22:00 7.93180000 7.93338000 7.93094000 7.93495000 7.94511577 0.01611882 868 1516833000 2018.01.24 22:30 7.93315000 7.93025000 7.92805000 7.93418000 7.94369998 0.01505996 993 1516834800 2018.01.24 23:00 7.93015000 7.92989000 7.92775000 7.93065000 7.94238475 0.01372448 452 1516836600 2018.01.24 23:30 7.92981000 7.92769000 7.92498000 7.93155000 7.94098525 0.01235306 494 1516838400 2018.01.25 00:00 7.92295000 7.92396000 7.92005000 7.92629000 7.93936380 0.01132422 215 1516840200 2018.01.25 00:30 7.92395000 7.92416000 7.92055000 7.92578000 7.93791582 0.00910839 251 1516842000 2018.01.25 01:00 7.92443000 7.93575000 7.92355000 7.93605000 7.93770955 0.00804078 456 1516843800 2018.01.25 01:30 7.93575000 7.93001000 7.92797000 7.93775000 7.93697626 0.00733735 647 1516845600 2018.01.25 02:00 7.93000000 7.93076000 7.92645000 7.93440000 7.93638423 0.00704725 2330 1516847400 2018.01.25 02:30 7.93070000 7.92785000 7.92645000 7.93335000 7.93557145 0.00679051 1800 1516849200 2018.01.25 03:00 7.92785000 7.92844000 7.92649000 7.93155000 7.93489226 0.00658086 1037 1516851000 2018.01.25 03:30 7.92844000 7.91893000 7.91872000 7.92866000 7.93337205 0.00669263 1485 1516852800 2018.01.25 04:00 7.91890000 7.91774000 7.91310000 7.92184000 7.93188328 0.00695097 2305 1516854600 2018.01.25 04:30 7.91742000 7.90409000 7.90220000 7.92032000 7.92923630 0.00828897 2075 1516856400 2018.01.25 05:00 7.90411000 7.89667000 7.89626000 7.90842000 7.92613475 0.01010217 2289 1516858200 2018.01.25 05:30 7.89690000 7.89165000 7.88306000 7.89746000 7.92285049 0.01179862 2860 1516860000 2018.01.25 06:00 7.89165000 7.89431000 7.88957000 7.89657000 7.92013235 0.01336732 1417 1516861800 2018.01.25 06:30 7.89413000 7.89194000 7.88917000 7.89648000 7.91744736 0.01498664 1324 1516863600 2018.01.25 07:00 7.89194000 7.89008000 7.88990000 7.89560000 7.91484095 0.01623728 1058 1516865400 2018.01.25 07:30 7.89008000 7.88563000 7.88553000 7.89443000 7.91205895 0.01744201 1601 1516867200 2018.01.25 08:00 7.88568000 7.88022000 7.87784000 7.88921000 7.90902667 0.01863030 1779 1516869000 2018.01.25 08:30 7.88018000 7.89645000 7.87955000 7.90519000 7.90782889 0.01842233 1997 1516870800 2018.01.25 09:00 7.89670000 7.91040000 7.89670000 7.91822000 7.90807376 0.01772597 7541 1516872600 2018.01.25 09:30 7.91039000 7.90991000 7.90163000 7.92005000 7.90824864 0.01716650 6316 1516874400 2018.01.25 10:00 7.90977000 7.90957000 7.90527000 7.92500000 7.90837448 0.01680265 4638 1516876200 2018.01.25 10:30 7.90905000 7.91511000 7.90543000 7.92275000 7.90901596 0.01651293 3612 1516878000 2018.01.25 11:00 7.91544000 7.90411000 7.89638000 7.91671000 7.90854873 0.01536856 3946 1516879800 2018.01.25 11:30 7.90411000 7.89671000 7.89557000 7.91005000 7.90742123 0.01461179 4165 1516881600 2018.01.25 12:00 7.89665000 7.89945000 7.89518000 7.90408000 7.90666206 0.01356514 5017 1516883400 2018.01.25 12:30 7.89899000 7.90544000 7.89675000 7.90781000 7.90654568 0.01267475 3162 1516885200 2018.01.25 13:00 7.90545000 7.90174000 7.89934000 7.90606000 7.90608799 0.01153152 3073 1516887000 2018.01.25 13:30 7.90167000 7.91218000 7.90148000 7.91371000 7.90666818 0.01154163 3210 1516888800 2018.01.25 14:00 7.91216000 7.90727000 7.90544000 7.91774000 7.90672550 0.01130703 4220 1516890600 2018.01.25 14:30 7.90723000 7.91305000 7.90324000 7.91900000 7.90732783 0.01171539 4449 1516892400 2018.01.25 15:00 7.91296000 7.90233000 7.89992000 7.91568000 7.90685185 0.01126525 4557 1516894200 2018.01.25 15:30 7.90211000 7.85542000 7.85469000 7.91205000 7.90195358 0.01397610 14614 1516896000 2018.01.25 16:00 7.85561000 7.85909000 7.83744000 7.86862000 7.89787133 0.01621684 11504 1516897800 2018.01.25 16:30 7.85905000 7.85657000 7.85176000 7.87022000 7.89393787 0.01853702 8336 1516899600 2018.01.25 17:00 7.85657000 7.84041000 7.83603000 7.86114000 7.88883998 0.02243000 7831 1516901400 2018.01.25 17:30 7.84032000 7.85675000 7.83129000 7.85715000 7.88578379 0.02409033 5669 1516903200 2018.01.25 18:00 7.85655000 7.84875000 7.84875000 7.86264000 7.88225676 0.02626410 5312 1516905000 2018.01.25 18:30 7.84879000 7.85620000 7.84878000 7.85926000 7.87977517 0.02735791 3668 1516906800 2018.01.25 19:00 7.85620000 7.85599000 7.85434000 7.86070000 7.87750991 0.02756848 2713 1516908600 2018.01.25 19:30 7.85599000 7.85375000 7.85375000 7.86318000 7.87524706 0.02763040 2446 1516910400 2018.01.25 20:00 7.85366000 7.84936000 7.84233000 7.85503000 7.87278163 0.02765886 2589 1516912200 2018.01.25 20:30 7.84955000 7.85839000 7.84668000 7.86088000 7.87141100 0.02642464 2819 1516914000 2018.01.25 21:00 7.85839000 7.90875000 7.85643000 7.91501000 7.87496709 0.02623470 8553 1516915800 2018.01.25 21:30 7.90942000 7.92533000 7.90725000 7.94105000 7.87976356 0.02797090 5471 1516917600 2018.01.25 22:00 7.92513000 7.91535000 7.90209000 7.92875000 7.88315275 0.02902166 3017 1516919400 2018.01.25 22:30 7.91535000 7.91675000 7.90928000 7.92615000 7.88635248 0.03010608 2479 1516921200 2018.01.25 23:00 7.91671000 7.91249000 7.90620000 7.91671000 7.88884177 0.03107214 766 1516923000 2018.01.25 23:30 7.91237000 7.92115000 7.91213000 7.92699000 7.89191875 0.03240785 1070 1516924800 2018.01.26 00:00 7.91226000 7.92895000 7.91226000 7.92895000 7.89544553 0.03451486 541 1516926600 2018.01.26 00:30 7.92724000 7.93165000 7.92605000 7.93345000 7.89889358 0.03662373 579 1516928400 2018.01.26 01:00 7.93165000 7.92729000 7.92344000 7.93165000 7.90159800 0.03833186 831 1516930200 2018.01.26 01:30 7.92725000 7.92765000 7.92516000 7.93085000 7.90407914 0.03837456 1139 1516932000 2018.01.26 02:00 7.92767000 7.92049000 7.91965000 7.93073000 7.90564208 0.03780801 1531 1516933800 2018.01.26 02:30 7.92081000 7.91815000 7.91615000 7.92178000 7.90683331 0.03669854 1609 1516935600 2018.01.26 03:00 7.91815000 7.90963000 7.90801000 7.91946000 7.90709966 0.03364231 1984 1516937400 2018.01.26 03:30 7.90979000 7.90254000 7.90098000 7.91259000 7.90666541 0.03161674 2415 1516939200 2018.01.26 04:00 7.90254000 7.90755000 7.90254000 7.91083000 7.90674965 0.02885616 1935 1516941000 2018.01.26 04:30 7.90730000 7.90525000 7.90515000 7.91515000 7.90660683 0.02654237 2232 1516942800 2018.01.26 05:00 7.90525000 7.90495000 7.90136000 7.90745000 7.90644904 0.02401595 1664 1516944600 2018.01.26 05:30 7.90508000 7.90355000 7.90255000 7.90635000 7.90617294 0.02098170 1060 1516946400 2018.01.26 06:00 7.90356000 7.90595000 7.90215000 7.90695000 7.90615171 0.01670694 769 1516948200 2018.01.26 06:30 7.90595000 7.90765000 7.90355000 7.90815000 7.90629440 0.01275362 722 1516950000 2018.01.26 07:00 7.90765000 7.90855000 7.90715000 7.91241000 7.90650922 0.01260535 1001 1516951800 2018.01.26 07:30 7.90855000 7.90401000 7.90286000 7.91055000 7.90627120 0.01204608 976 1516953600 2018.01.26 08:00 7.90394000 7.89338000 7.89245000 7.90572000 7.90504347 0.01292395 2182 1516955400 2018.01.26 08:30 7.89346000 7.88805000 7.88775000 7.89590000 7.90342504 0.01406954 2606 1516957200 2018.01.26 09:00 7.88795000 7.87745000 7.87045000 7.88918000 7.90095123 0.01626975 3656 1516959000 2018.01.26 09:30 7.87740000 7.86365000 7.85369000 7.87888000 7.89739873 0.01918778 4530 1516960800 2018.01.26 10:00 7.86351000 7.87215000 7.85194000 7.87657000 7.89499409 0.01968986 5852 1516962600 2018.01.26 10:30 7.87185000 7.86889000 7.86806000 7.88209000 7.89250798 0.01974391 5381 1516964400 2018.01.26 11:00 7.86896000 7.87232000 7.86826000 7.88054000 7.89058532 0.01936165 4495 1516966200 2018.01.26 11:30 7.87237000 7.87814000 7.86497000 7.88117000 7.88940005 0.01809022 5387 1516968000 2018.01.26 12:00 7.87818000 7.87483000 7.87326000 7.88295000 7.88801243 0.01738905 4444 1516969800 2018.01.26 12:30 7.87471000 7.87329000 7.86610000 7.87738000 7.88661029 0.01668521 4133 1516971600 2018.01.26 13:00 7.87329000 7.86995000 7.86770000 7.87689000 7.88502360 0.01661967 4146 1516973400 2018.01.26 13:30 7.86984000 7.87996000 7.86309000 7.88491000 7.88454135 0.01628602 4368 1516975200 2018.01.26 14:00 7.87983000 7.87919000 7.87564000 7.88284000 7.88403170 0.01557279 4911 1516977000 2018.01.26 14:30 7.87913000 7.87812000 7.87646000 7.88418000 7.88346868 0.01494599 3568 1516978800 2018.01.26 15:00 7.87810000 7.87794000 7.87628000 7.88491000 7.88294214 0.01423089 4106 1516980600 2018.01.26 15:30 7.87804000 7.88879000 7.86614000 7.89238000 7.88349908 0.01353196 6750 1516982400 2018.01.26 16:00 7.88882000 7.89445000 7.88453000 7.89714000 7.88454202 0.01292286 6572 1516984200 2018.01.26 16:30 7.89445000 7.87693000 7.87123000 7.89685000 7.88381707 0.01177248 6226 1516986000 2018.01.26 17:00 7.87695000 7.87545000 7.87090000 7.88488000 7.88302020 0.01024777 5497 1516987800 2018.01.26 17:30 7.87545000 7.86995000 7.86707000 7.88160000 7.88177542 0.00892719 5872 1516989600 2018.01.26 18:00 7.86995000 7.86983000 7.86627000 7.87698000 7.88063776 0.00832531 5827 1516991400 2018.01.26 18:30 7.86974000 7.87765000 7.86445000 7.87824000 7.88035321 0.00802629 6019 1516993200 2018.01.26 19:00 7.87776000 7.86973000 7.86870000 7.88522000 7.87934148 0.00780821 3949 1516995000 2018.01.26 19:30 7.86987000 7.86202000 7.86070000 7.87469000 7.87769181 0.00732370 2982 1516996800 2018.01.26 20:00 7.86199000 7.86510000 7.85428000 7.86549000 7.87649259 0.00743734 2591 1516998600 2018.01.26 20:30 7.86523000 7.85715000 7.85698000 7.86788000 7.87465044 0.00820540 2234 1517000400 2018.01.26 21:00 7.85708000 7.85848000 7.85135000 7.86718000 7.87311040 0.00894594 3407 1517002200 2018.01.26 21:30 7.85848000 7.86606000 7.85797000 7.87170000 7.87243893 0.00904876 2207 1517004000 2018.01.26 22:00 7.86606000 7.87515000 7.86471000 7.87566000 7.87269713 0.00903352 1616 1517005800 2018.01.26 22:30 7.87495000 7.87374000 7.86903000 7.87832000 7.87279645 0.00902968 1138 1517007600 2018.01.26 23:00 7.87469000 7.87435000 7.87016000 7.87862000 7.87294441 0.00900354 1191 1517009400 2018.01.26 23:30 7.87435000 7.86423000 7.86205000 7.87475000 7.87211446 0.00909443 610 1517184000 2018.01.29 00:00 7.86405000 7.87074000 7.86305000 7.87350000 7.87198356 0.00896459 592 1517185800 2018.01.29 00:30 7.87081000 7.87259000 7.86976000 7.87483000 7.87204132 0.00885996 602 1517187600 2018.01.29 01:00 7.87262000 7.87182000 7.86663000 7.87435000 7.87202024 0.00876060 899 1517189400 2018.01.29 01:30 7.87182000 7.86721000 7.86713000 7.87274000 7.87156212 0.00792347 552 1517191200 2018.01.29 02:00 7.86721000 7.86390000 7.86390000 7.87094000 7.87083240 0.00603896 1205 1517193000 2018.01.29 02:30 7.86396000 7.86904000 7.86392000 7.87081000 7.87066169 0.00583737 1287 1517194800 2018.01.29 03:00 7.86893000 7.88049000 7.86877000 7.88327000 7.87159772 0.00646663 1563 1517196600 2018.01.29 03:30 7.88074000 7.88342000 7.87689000 7.88348000 7.87272365 0.00737275 1114 1517198400 2018.01.29 04:00 7.88313000 7.88795000 7.88138000 7.89103000 7.87417378 0.00860023 1485 1517200200 2018.01.29 04:30 7.88787000 7.88383000 7.88180000 7.89032000 7.87509342 0.00921851 1664 1517202000 2018.01.29 05:00 7.88402000 7.88108000 7.87977000 7.88444000 7.87566357 0.00947899 1462 1517203800 2018.01.29 05:30 7.88119000 7.87226000 7.87016000 7.88119000 7.87533942 0.00887736 14831 1517205600 2018.01.29 06:00 7.87247000 7.87282000 7.87096000 7.87310000 7.87509948 0.00851405 884 1517207400 2018.01.29 06:30 7.87279000 7.87682000 7.87113000 7.87758000 7.87526334 0.00755941 889 1517209200 2018.01.29 07:00 7.87682000 7.88008000 7.87318000 7.88037000 7.87572207 0.00672625 1019 1517211000 2018.01.29 07:30 7.88008000 7.87792000 7.87394000 7.88277000 7.87593139 0.00641670 1583 1517212800 2018.01.29 08:00 7.87792000 7.88149000 7.87225000 7.88324000 7.87646078 0.00660673 1941 1517214600 2018.01.29 08:30 7.88177000 7.88068000 7.87967000 7.88811000 7.87686261 0.00670769 1611 1517216400 2018.01.29 09:00 7.88085000 7.88426000 7.87245000 7.88473000 7.87756713 0.00699572 4010 1517218200 2018.01.29 09:30 7.88431000 7.88574000 7.88031000 7.89088000 7.87834550 0.00667476 4072 1517220000 2018.01.29 10:00 7.88565000 7.88216000 7.88145000 7.89484000 7.87870878 0.00655225 4730 1517221800 2018.01.29 10:30 7.88225000 7.88325000 7.88013000 7.89402000 7.87914128 0.00652858 4511 1517223600 2018.01.29 11:00 7.88325000 7.89089000 7.87982000 7.89502000 7.88026020 0.00691521 4698 1517225400 2018.01.29 11:30 7.89108000 7.88689000 7.88175000 7.89140000 7.88089161 0.00647425 4563 1517227200 2018.01.29 12:00 7.88681000 7.88073000 7.87715000 7.88748000 7.88087622 0.00524288 3895 1517229000 2018.01.29 12:30 7.88064000 7.89128000 7.87861000 7.89128000 7.88186706 0.00492437 3504 1517230800 2018.01.29 13:00 7.89124000 7.89359000 7.88930000 7.89611000 7.88298353 0.00548288 3442 1517232600 2018.01.29 13:30 7.89359000 7.89626000 7.89133000 7.89875000 7.88424795 0.00625787 2555 1517234400 2018.01.29 14:00 7.89645000 7.90283000 7.88873000 7.90579000 7.88601767 0.00767396 3654 1517236200 2018.01.29 14:30 7.90289000 7.90239000 7.90075000 7.90838000 7.88757694 0.00878207 3709 1517238000 2018.01.29 15:00 7.90251000 7.90453000 7.89785000 7.90514000 7.88919152 0.00979665 3661 1517239800 2018.01.29 15:30 7.90452000 7.90420000 7.89955000 7.91275000 7.89062090 0.00992587 4091 1517241600 2018.01.29 16:00 7.90412000 7.89995000 7.89651000 7.90615000 7.89150938 0.00949593 3217 1517243400 2018.01.29 16:30 7.89990000 7.89695000 7.88763000 7.90117000 7.89202754 0.00907645 5914 1517245200 2018.01.29 17:00 7.89695000 7.88557000 7.88414000 7.90002000 7.89141253 0.00871350 4240 1517247000 2018.01.29 17:30 7.88557000 7.89885000 7.87910000 7.89945000 7.89212086 0.00835404 4962 1517248800 2018.01.29 18:00 7.89893000 7.91040000 7.89462000 7.91429000 7.89386173 0.00897616 8746 1517250600 2018.01.29 18:30 7.91024000 7.90702000 7.90307000 7.91341000 7.89511490 0.00898858 4410 1517252400 2018.01.29 19:00 7.90714000 7.90468000 7.90121000 7.91280000 7.89602586 0.00893160 3396 1517254200 2018.01.29 19:30 7.90483000 7.89539000 7.89444000 7.90658000 7.89596531 0.00863082 2274 1517256000 2018.01.29 20:00 7.89533000 7.88989000 7.88905000 7.89640000 7.89538671 0.00821600 2499 1517257800 2018.01.29 20:30 7.88967000 7.88882000 7.88556000 7.89233000 7.89476130 0.00800917 2077 1517259600 2018.01.29 21:00 7.88893000 7.88384000 7.87752000 7.89077000 7.89372118 0.00856984 1750 1517261400 2018.01.29 21:30 7.88390000 7.87805000 7.87745000 7.88390000 7.89222869 0.00957625 1270 1517263200 2018.01.29 22:00 7.87805000 7.88099000 7.87668000 7.88207000 7.89115834 0.01000720 1136 1517265000 2018.01.29 22:30 7.88103000 7.88618000 7.87919000 7.88801000 7.89068421 0.01028311 1519 1517266800 2018.01.29 23:00 7.88639000 7.89086000 7.88639000 7.89120000 7.89070095 0.01025498 437 1517268600 2018.01.29 23:30 7.89086000 7.88758000 7.88667000 7.89086000 7.89040372 0.01033053 270 1517270400 2018.01.30 00:00 7.88383000 7.88504000 7.88141000 7.88968000 7.88989289 0.01021925 240 1517272200 2018.01.30 00:30 7.88679000 7.88293000 7.88172000 7.88679000 7.88922976 0.01018445 222 1517274000 2018.01.30 01:00 7.88266000 7.88144000 7.87730000 7.88668000 7.88848787 0.00998055 2510 1517275800 2018.01.30 01:30 7.88148000 7.88510000 7.88148000 7.88875000 7.88816522 0.00946317 637 1517277600 2018.01.30 02:00 7.88510000 7.88743000 7.88025000 7.89057000 7.88809520 0.00910745 464 1517279400 2018.01.30 02:30 7.88724000 7.88725000 7.88681000 7.89526000 7.88801470 0.00890800 571 1517281200 2018.01.30 03:00 7.88698000 7.88663000 7.88383000 7.89038000 7.88788283 0.00892575 456 1517283000 2018.01.30 03:30 7.88646000 7.88173000 7.88033000 7.88808000 7.88729684 0.00879055 487 1517284800 2018.01.30 04:00 7.88192000 7.89322000 7.88189000 7.89416000 7.88786095 0.00718579 576 1517286600 2018.01.30 04:30 7.89356000 7.89712000 7.89327000 7.90232000 7.88874277 0.00621410 1046 1517288400 2018.01.30 05:00 7.89712000 7.89455000 7.89325000 7.89842000 7.88929584 0.00544166 748 1517290200 2018.01.30 05:30 7.89455000 7.89279000 7.89085000 7.89769000 7.88962861 0.00547321 886 1517292000 2018.01.30 06:00 7.89295000 7.89748000 7.88862000 7.89937000 7.89037637 0.00607040 912 1517293800 2018.01.30 06:30 7.89765000 7.90364000 7.89511000 7.90382000 7.89163957 0.00725520 781 1517295600 2018.01.30 07:00 7.90364000 7.90168000 7.89848000 7.90581000 7.89259580 0.00777416 749 1517297400 2018.01.30 07:30 7.90165000 7.90440000 7.89771000 7.90573000 7.89372001 0.00793864 951 1517299200 2018.01.30 08:00 7.90439000 7.90745000 7.90278000 7.90763000 7.89502763 0.00844229 1389 1517301000 2018.01.30 08:30 7.90775000 7.91186000 7.90196000 7.91234000 7.89663071 0.00951665 947 1517302800 2018.01.30 09:00 7.91163000 7.91025000 7.90753000 7.91395000 7.89792779 0.01033143 3322 1517304600 2018.01.30 09:30 7.91025000 7.91850000 7.90040000 7.92185000 7.89988704 0.01165338 3515 1517306400 2018.01.30 10:00 7.91841000 7.91026000 7.90794000 7.92667000 7.90087495 0.01171595 4061 1517308200 2018.01.30 10:30 7.90996000 7.88959000 7.88841000 7.91013000 7.89980019 0.01098228 4729 1517310000 2018.01.30 11:00 7.88966000 7.89384000 7.88581000 7.89467000 7.89923255 0.01017416 5669 1517311800 2018.01.30 11:30 7.89377000 7.89278000 7.88543000 7.89857000 7.89861802 0.00972739 6434 1517313600 2018.01.30 12:00 7.89258000 7.88425000 7.87889000 7.89338000 7.89724964 0.00993815 5652 1517315400 2018.01.30 12:30 7.88425000 7.88166000 7.87234000 7.88473000 7.89576491 0.01046008 5630 1517317200 2018.01.30 13:00 7.88156000 7.87001000 7.86470000 7.88257000 7.89331206 0.01223769 4484 1517319000 2018.01.30 13:30 7.87001000 7.86895000 7.86878000 7.87799000 7.89099187 0.01384120 4516 1517320800 2018.01.30 14:00 7.86914000 7.87590000 7.86895000 7.87787000 7.88955455 0.01474133 4322 1517322600 2018.01.30 14:30 7.87586000 7.87292000 7.87109000 7.88055000 7.88797030 0.01566247 4397 1517324400 2018.01.30 15:00 7.87286000 7.86967000 7.86494000 7.88657000 7.88622742 0.01673601 5889 1517326200 2018.01.30 15:30 7.86986000 7.86546000 7.86325000 7.87195000 7.88424957 0.01801061 3589 1517328000 2018.01.30 16:00 7.86552000 7.86605000 7.86094000 7.87283000 7.88251628 0.01884084 5175 1517329800 2018.01.30 16:30 7.86621000 7.87172000 7.86518000 7.87652000 7.88148806 0.01875018 6276 1517331600 2018.01.30 17:00 7.87171000 7.87733000 7.87114000 7.88245000 7.88109205 0.01834893 6184 1517333400 2018.01.30 17:30 7.87746000 7.88467000 7.87322000 7.88812000 7.88143281 0.01751643 6404 1517335200 2018.01.30 18:00 7.88467000 7.89138000 7.87319000 7.89355000 7.88238016 0.01647418 5698 1517337000 2018.01.30 18:30 7.89151000 7.89276000 7.88801000 7.89435000 7.88336872 0.01517634 4155 1517338800 2018.01.30 19:00 7.89271000 7.88004000 7.87836000 7.89624000 7.88305170 0.01394777 3095 1517340600 2018.01.30 19:30 7.88011000 7.88348000 7.87919000 7.88481000 7.88309249 0.01148383 2188 1517342400 2018.01.30 20:00 7.88342000 7.89408000 7.88230000 7.89588000 7.88413892 0.01038719 2631 1517344200 2018.01.30 20:30 7.89425000 7.88868000 7.88864000 7.89529000 7.88457140 0.01053388 1798 1517346000 2018.01.30 21:00 7.88881000 7.88642000 7.88480000 7.89391000 7.88474746 0.01041683 1936 1517347800 2018.01.30 21:30 7.88636000 7.88306000 7.88290000 7.88745000 7.88458675 0.01018536 1359 1517349600 2018.01.30 22:00 7.88306000 7.88835000 7.88243000 7.89048000 7.88494515 0.01039836 1248 1517351400 2018.01.30 22:30 7.88835000 7.89585000 7.88813000 7.89593000 7.88598371 0.01114352 911 1517353200 2018.01.30 23:00 7.89587000 7.89167000 7.89143000 7.89606000 7.88652526 0.01087524 408 1517355000 2018.01.30 23:30 7.89157000 7.89025000 7.88935000 7.89177000 7.88688000 0.01032042 268 1517356800 2018.01.31 00:00 7.88995000 7.88885000 7.88725000 7.89040000 7.88706762 0.01010533 351 1517358600 2018.01.31 00:30 7.88885000 7.88646000 7.88624000 7.89105000 7.88700975 0.00957888 945 1517360400 2018.01.31 01:00 7.88639000 7.89059000 7.88373000 7.89059000 7.88735073 0.00888518 281 1517362200 2018.01.31 01:30 7.89051000 7.88765000 7.88435000 7.89122000 7.88737923 0.00742095 579 1517364000 2018.01.31 02:00 7.88765000 7.88085000 7.87985000 7.88935000 7.88675740 0.00583145 1135 1517365800 2018.01.31 02:30 7.88085000 7.88126000 7.87795000 7.88555000 7.88623384 0.00499315 1982 1517367600 2018.01.31 03:00 7.88126000 7.88247000 7.87892000 7.88945000 7.88587537 0.00476129 2320 1517369400 2018.01.31 03:30 7.88251000 7.88192000 7.87847000 7.88449000 7.88549867 0.00495957 1527 1517371200 2018.01.31 04:00 7.88174000 7.88848000 7.88174000 7.88902000 7.88578261 0.00473818 1709 1517373000 2018.01.31 04:30 7.88823000 7.88181000 7.88113000 7.89187000 7.88540426 0.00464491 1806 1517374800 2018.01.31 05:00 7.88181000 7.87476000 7.87174000 7.88219000 7.88439053 0.00536101 1668 1517376600 2018.01.31 05:30 7.87479000 7.87508000 7.86878000 7.87636000 7.88350381 0.00604520 2308 1517378400 2018.01.31 06:00 7.87489000 7.87374000 7.87235000 7.87875000 7.88257392 0.00626084 1695 1517380200 2018.01.31 06:30 7.87387000 7.87735000 7.87215000 7.87738000 7.88207641 0.00638018 646 1517382000 2018.01.31 07:00 7.87735000 7.87365000 7.87105000 7.87793000 7.88127389 0.00682433 880 1517383800 2018.01.31 07:30 7.87345000 7.86799000 7.86762000 7.87653000 7.88000876 0.00781540 1556 1517385600 2018.01.31 08:00 7.86808000 7.86615000 7.86438000 7.87046000 7.87868888 0.00858982 1686 1517387400 2018.01.31 08:30 7.86565000 7.85778000 7.85570000 7.86645000 7.87669755 0.00947940 2203 1517389200 2018.01.31 09:00 7.85741000 7.86260000 7.85741000 7.86955000 7.87535493 0.00975645 2949 1517391000 2018.01.31 09:30 7.86260000 7.86215000 7.85185000 7.86359000 7.87409732 0.00993645 4510 1517392800 2018.01.31 10:00 7.86225000 7.84655000 7.83237000 7.86760000 7.87147376 0.01171439 5130 1517394600 2018.01.31 10:30 7.84645000 7.83844000 7.83466000 7.84928000 7.86832769 0.01404684 4999 1517396400 2018.01.31 11:00 7.83855000 7.84868000 7.83855000 7.84868000 7.86645648 0.01425994 3809 1517398200 2018.01.31 11:30 7.84856000 7.84053000 7.83823000 7.84928000 7.86398729 0.01512512 5622 1517400000 2018.01.31 12:00 7.83953000 7.85030000 7.83726000 7.85219000 7.86268374 0.01524432 5047 1517401800 2018.01.31 12:30 7.85047000 7.84829000 7.84281000 7.85293000 7.86131291 0.01528230 3614 1517403600 2018.01.31 13:00 7.84829000 7.84451000 7.84260000 7.85113000 7.85971263 0.01527634 3367 1517405400 2018.01.31 13:30 7.84450000 7.83525000 7.83525000 7.84495000 7.85738286 0.01576955 2873 1517407200 2018.01.31 14:00 7.83525000 7.84291000 7.83285000 7.84508000 7.85600449 0.01468250 3376 1517409000 2018.01.31 14:30 7.84297000 7.83520000 7.83442000 7.84458000 7.85402311 0.01442939 3357 1517410800 2018.01.31 15:00 7.83516000 7.83718000 7.83425000 7.84248000 7.85241900 0.01428582 3242 1517412600 2018.01.31 15:30 7.83718000 7.83302000 7.82954000 7.84065000 7.85057148 0.01412477 5779 1517414400 2018.01.31 16:00 7.83302000 7.83974000 7.83185000 7.84421000 7.84953991 0.01338934 3609 1517416200 2018.01.31 16:30 7.83988000 7.83972000 7.83499000 7.84572000 7.84860468 0.01201729 3910 1517418000 2018.01.31 17:00 7.83988000 7.83726000 7.83445000 7.84328000 7.84752424 0.01079655 3583 1517419800 2018.01.31 17:30 7.83710000 7.85339000 7.82663000 7.85944000 7.84808288 0.00996886 6885 1517421600 2018.01.31 18:00 7.85339000 7.86745000 7.84942000 7.86915000 7.84992737 0.01061706 7364 1517423400 2018.01.31 18:30 7.86745000 7.87493000 7.86435000 7.87760000 7.85230857 0.01268697 4509 1517425200 2018.01.31 19:00 7.87503000 7.86409000 7.86205000 7.87559000 7.85343061 0.01325977 3119 1517427000 2018.01.31 19:30 7.86409000 7.88000000 7.86255000 7.88261000 7.85596103 0.01555156 3208 1517428800 2018.01.31 20:00 7.88000000 7.87165000 7.87097000 7.88211000 7.85745522 0.01650409 1977 1517430600 2018.01.31 20:30 7.87185000 7.86885000 7.86825000 7.87875000 7.85854043 0.01663585 2553 1517432400 2018.01.31 21:00 7.86885000 7.89313000 7.86054000 7.89947000 7.86183468 0.01949163 6660 1517434200 2018.01.31 21:30 7.89313000 7.88578000 7.88403000 7.90202000 7.86411519 0.02053454 4368 1517436000 2018.01.31 22:00 7.88569000 7.88015000 7.87592000 7.88686000 7.86564231 0.02121767 2786 1517437800 2018.01.31 22:30 7.88015000 7.88040000 7.87645000 7.88716000 7.86704780 0.02165257 1207 1517439600 2018.01.31 23:00 7.88040000 7.88362000 7.87851000 7.88405000 7.86862611 0.02193898 659 1517441400 2018.01.31 23:30 7.88362000 7.88345000 7.88245000 7.88689000 7.87003791 0.02134544 759 1517443200 2018.02.01 00:00 7.87415000 7.87919000 7.86733000 7.88625000 7.87090954 0.02082283 338 1517445000 2018.02.01 00:30 7.87853000 7.88201000 7.87824000 7.88312000 7.87196672 0.01964445 321 1517446800 2018.02.01 01:00 7.88187000 7.88089000 7.87675000 7.88258000 7.87281656 0.01830992 800 1517448600 2018.02.01 01:30 7.88089000 7.88036000 7.87715000 7.88205000 7.87353498 0.01617408 603 1517450400 2018.02.01 02:00 7.88036000 7.88002000 7.87445000 7.88067000 7.87415260 0.01439616 678 1517452200 2018.02.01 02:30 7.88002000 7.88115000 7.87695000 7.88312000 7.87481902 0.01221532 563 1517454000 2018.02.01 03:00 7.88125000 7.88786000 7.88125000 7.89071000 7.87606102 0.00900150 1395 1517455800 2018.02.01 03:30 7.88786000 7.88214000 7.87730000 7.88824000 7.87663997 0.00732774 1802 1517457600 2018.02.01 04:00 7.88240000 7.87921000 7.87658000 7.88294000 7.87688473 0.00694592 1087 1517459400 2018.02.01 04:30 7.87921000 7.87925000 7.87463000 7.88256000 7.87711000 0.00684906 1146 1517461200 2018.02.01 05:00 7.87925000 7.87578000 7.87510000 7.88185000 7.87698333 0.00628163 1102 1517463000 2018.02.01 05:30 7.87566000 7.87363000 7.87284000 7.87733000 7.87666397 0.00647047 645 1517464800 2018.02.01 06:00 7.87354000 7.87313000 7.87141000 7.87572000 7.87632740 0.00662796 646 1517466600 2018.02.01 06:30 7.87306000 7.87464000 7.87284000 7.87851000 7.87616669 0.00653733 599 1517468400 2018.02.01 07:00 7.87482000 7.87244000 7.87132000 7.87593000 7.87581177 0.00563174 713 1517470200 2018.02.01 07:30 7.87244000 7.87481000 7.87173000 7.87614000 7.87571636 0.00523978 823 1517472000 2018.02.01 08:00 7.87481000 7.88119000 7.87457000 7.88360000 7.87623766 0.00495471 1267 1517473800 2018.02.01 08:30 7.88154000 7.89276000 7.88134000 7.89311000 7.87781122 0.00532509 870 1517475600 2018.02.01 09:00 7.89262000 7.89529000 7.89092000 7.89985000 7.87947586 0.00599144 2303 1517477400 2018.02.01 09:30 7.89523000 7.89822000 7.89285000 7.90425000 7.88126102 0.00705062 3678 1517479200 2018.02.01 10:00 7.89841000 7.87963000 7.87615000 7.89952000 7.88110568 0.00704566 4872 1517481000 2018.02.01 10:30 7.87956000 7.87651000 7.87035000 7.88105000 7.88066800 0.00712094 4713 1517482800 2018.02.01 11:00 7.87668000 7.86736000 7.86136000 7.87668000 7.87940057 0.00775599 4952 1517484600 2018.02.01 11:30 7.86741000 7.86467000 7.86186000 7.87544000 7.87799766 0.00855351 3816 1517486400 2018.02.01 12:00 7.86467000 7.87315000 7.86467000 7.87682000 7.87753598 0.00868343 4201 1517488200 2018.02.01 12:30 7.87323000 7.88734000 7.87093000 7.88951000 7.87846969 0.00876649 4022 1517490000 2018.02.01 13:00 7.88721000 7.88378000 7.87981000 7.88745000 7.87897544 0.00856286 3878 1517491800 2018.02.01 13:30 7.88378000 7.87607000 7.87559000 7.88498000 7.87869873 0.00856169 4552 1517493600 2018.02.01 14:00 7.87606000 7.87017000 7.86686000 7.87794000 7.87788647 0.00878912 5076 1517495400 2018.02.01 14:30 7.87015000 7.86455000 7.86055000 7.87752000 7.87661633 0.00934508 5216 1517497200 2018.02.01 15:00 7.86453000 7.87233000 7.86295000 7.87620000 7.87620811 0.00944302 4376 1517499000 2018.02.01 15:30 7.87255000 7.88219000 7.87119000 7.89016000 7.87677781 0.00942853 5748 1517500800 2018.02.01 16:00 7.88219000 7.88297000 7.87903000 7.88534000 7.87736754 0.00940539 4299 1517502600 2018.02.01 16:30 7.88303000 7.88454000 7.87645000 7.88573000 7.87805064 0.00942868 4347 1517504400 2018.02.01 17:00 7.88511000 7.87927000 7.87305000 7.89005000 7.87816677 0.00933351 6107 1517506200 2018.02.01 17:30 7.87918000 7.86413000 7.86104000 7.87995000 7.87682993 0.00999494 6523 1517508000 2018.02.01 18:00 7.86413000 7.86631000 7.85995000 7.86929000 7.87582803 0.01039011 6551 1517509800 2018.02.01 18:30 7.86619000 7.85969000 7.85477000 7.86659000 7.87429108 0.01052559 4857 1517511600 2018.02.01 19:00 7.85975000 7.85035000 7.84872000 7.85993000 7.87201097 0.01104568 4271 1517513400 2018.02.01 19:30 7.85025000 7.85945000 7.84935000 7.86175000 7.87081469 0.00987364 2718 1517515200 2018.02.01 20:00 7.85945000 7.84930000 7.84647000 7.85981000 7.86876567 0.01097736 2617 1517517000 2018.02.01 20:30 7.84942000 7.85125000 7.84564000 7.85458000 7.86709751 0.01174257 1895 1517518800 2018.02.01 21:00 7.85133000 7.84773000 7.84693000 7.85815000 7.86525299 0.01284817 1974 1517520600 2018.02.01 21:30 7.84763000 7.84781000 7.84575000 7.85182000 7.86359175 0.01381637 2292 1517522400 2018.02.01 22:00 7.84814000 7.84238000 7.83396000 7.84839000 7.86157158 0.01493176 2778 1517524200 2018.02.01 22:30 7.84241000 7.83964000 7.83757000 7.84505000 7.85948286 0.01506791 1765 1517526000 2018.02.01 23:00 7.83985000 7.83975000 7.83444000 7.84121000 7.85760354 0.01510247 1190 1517527800 2018.02.01 23:30 7.83915000 7.83955000 7.83715000 7.84455000 7.85588416 0.01540734 734 1517529600 2018.02.02 00:00 7.83485000 7.83934000 7.83056000 7.84246000 7.85430852 0.01582454 220 1517531400 2018.02.02 00:30 7.83931000 7.83651000 7.83478000 7.84324000 7.85261343 0.01649470 305 1517533200 2018.02.02 01:00 7.83651000 7.84189000 7.83399000 7.84306000 7.85159215 0.01627018 972 1517535000 2018.02.02 01:30 7.84189000 7.84171000 7.83461000 7.84455000 7.85065099 0.01505530 380 1517536800 2018.02.02 02:00 7.84129000 7.84786000 7.84047000 7.84887000 7.85038518 0.01324034 146 1517538600 2018.02.02 02:30 7.84736000 7.84299000 7.84216000 7.84736000 7.84968088 0.01089702 346 1517540400 2018.02.02 03:00 7.84320000 7.83931000 7.83907000 7.85045000 7.84869318 0.00875861 796 1517542200 2018.02.02 03:30 7.83950000 7.84999000 7.83876000 7.85332000 7.84881668 0.00808732 1194 1517544000 2018.02.02 04:00 7.84999000 7.84893000 7.84791000 7.85368000 7.84882748 0.00708311 823 1517545800 2018.02.02 04:30 7.84860000 7.85270000 7.84660000 7.85631000 7.84919629 0.00690424 1361 1517547600 2018.02.02 05:00 7.85270000 7.85219000 7.84909000 7.85375000 7.84948140 0.00708740 926 1517549400 2018.02.02 05:30 7.85219000 7.84878000 7.84855000 7.85295000 7.84941460 0.00668508 624 1517551200 2018.02.02 06:00 7.84878000 7.85090000 7.84832000 7.85269000 7.84955607 0.00678615 542 1517553000 2018.02.02 06:30 7.85090000 7.85336000 7.84889000 7.85409000 7.84991835 0.00706711 681 1517554800 2018.02.02 07:00 7.85336000 7.85159000 7.84972000 7.85450000 7.85007755 0.00716389 760 1517556600 2018.02.02 07:30 7.85158000 7.85135000 7.85055000 7.85436000 7.85019874 0.00722915 722 1517558400 2018.02.02 08:00 7.85141000 7.85197000 7.85137000 7.85777000 7.85036743 0.00712746 1798 1517560200 2018.02.02 08:30 7.85197000 7.85660000 7.85164000 7.86143000 7.85096101 0.00717643 534 1517562000 2018.02.02 09:00 7.85660000 7.85517000 7.84570000 7.85717000 7.85136186 0.00699501 1746 1517563800 2018.02.02 09:30 7.85533000 7.85729000 7.85179000 7.86267000 7.85192645 0.00687294 2573 1517565600 2018.02.02 10:00 7.85729000 7.85592000 7.85215000 7.87110000 7.85230679 0.00649753 4634 1517567400 2018.02.02 10:30 7.85579000 7.86170000 7.85228000 7.87030000 7.85320138 0.00616350 4608 1517569200 2018.02.02 11:00 7.86208000 7.86266000 7.85742000 7.86502000 7.85410220 0.00629872 4028 1517571000 2018.02.02 11:30 7.86275000 7.87135000 7.86275000 7.87360000 7.85574485 0.00726364 3432 1517572800 2018.02.02 12:00 7.87116000 7.87066000 7.86568000 7.87863000 7.85716534 0.00818422 3701 1517574600 2018.02.02 12:30 7.87068000 7.86655000 7.86496000 7.87355000 7.85805912 0.00807501 2852 1517576400 2018.02.02 13:00 7.86655000 7.86266000 7.86132000 7.86938000 7.85849729 0.00708127 3044 1517578200 2018.02.02 13:30 7.86259000 7.86784000 7.86195000 7.87187000 7.85938708 0.00731036 2688 1517580000 2018.02.02 14:00 7.86778000 7.86514000 7.86062000 7.87020000 7.85993497 0.00714837 2475 1517581800 2018.02.02 14:30 7.86506000 7.85996000 7.85626000 7.86648000 7.85993736 0.00696333 2040 1517583600 2018.02.02 15:00 7.85995000 7.85120000 7.85094000 7.86404000 7.85910523 0.00691555 3453 1517585400 2018.02.02 15:30 7.85138000 7.88628000 7.85064000 7.89300000 7.86169330 0.00888017 7761 1517587200 2018.02.02 16:00 7.88628000 7.87972000 7.87907000 7.89057000 7.86341013 0.00955782 5548 1517589000 2018.02.02 16:30 7.87960000 7.89938000 7.87906000 7.90118000 7.86683583 0.01252908 5198 1517590800 2018.02.02 17:00 7.89938000 7.90671000 7.89728000 7.91346000 7.87063337 0.01542680 6135 1517592600 2018.02.02 17:30 7.90659000 7.91219000 7.90535000 7.92750000 7.87459115 0.01805666 6237 1517594400 2018.02.02 18:00 7.91198000 7.91558000 7.90398000 7.91814000 7.87849485 0.02025692 6703 1517596200 2018.02.02 18:30 7.91553000 7.91125000 7.90234000 7.91682000 7.88161438 0.02157689 5163 1517598000 2018.02.02 19:00 7.91125000 7.89782000 7.89580000 7.91285000 7.88315778 0.02137709 2825 1517599800 2018.02.02 19:30 7.89782000 7.89434000 7.89015000 7.90282000 7.88422275 0.02092250 2877 1517601600 2018.02.02 20:00 7.89452000 7.88595000 7.88056000 7.89536000 7.88438725 0.01996968 2047 1517603400 2018.02.02 20:30 7.88595000 7.89352000 7.87761000 7.89481000 7.88525704 0.01950197 2271 1517605200 2018.02.02 21:00 7.89350000 7.90207000 7.89238000 7.90487000 7.88685827 0.01929479 2378 1517607000 2018.02.02 21:30 7.90176000 7.90178000 7.89132000 7.90386000 7.88827939 0.01934811 2315 1517608800 2018.02.02 22:00 7.90191000 7.89458000 7.89160000 7.90206000 7.88887945 0.01902199 1662 1517610600 2018.02.02 22:30 7.89465000 7.90457000 7.89243000 7.90964000 7.89037378 0.01868728 1966 1517612400 2018.02.02 23:00 7.90477000 7.90163000 7.90059000 7.90594000 7.89144581 0.01776850 907 1517614200 2018.02.02 23:30 7.90145000 7.90053000 7.89699000 7.90347000 7.89231097 0.01701999 688 1517788800 2018.02.05 00:00 7.89645000 7.91139000 7.89645000 7.91365000 7.89412802 0.01620487 994 1517790600 2018.02.05 00:30 7.91139000 7.91071000 7.90804000 7.91247000 7.89570725 0.01442388 697 1517792400 2018.02.05 01:00 7.91141000 7.90668000 7.90592000 7.91424000 7.89675228 0.01026648 1842 1517794200 2018.02.05 01:30 7.90646000 7.90433000 7.89789000 7.90668000 7.89747397 0.00980382 538 1517796000 2018.02.05 02:00 7.90433000 7.90496000 7.89894000 7.90800000 7.89818692 0.00870561 374 1517797800 2018.02.05 02:30 7.90453000 7.90239000 7.90210000 7.91050000 7.89858721 0.00853155 1017 1517799600 2018.02.05 03:00 7.90239000 7.91138000 7.90234000 7.91378000 7.89980557 0.00821406 882 1517801400 2018.02.05 03:30 7.91155000 7.90843000 7.90387000 7.91155000 7.90062695 0.00765693 597 1517803200 2018.02.05 04:00 7.90828000 7.90780000 7.90676000 7.91336000 7.90131010 0.00689287 447 1517805000 2018.02.05 04:30 7.90763000 7.89980000 7.89891000 7.90840000 7.90116628 0.00655529 573 1517806800 2018.02.05 05:00 7.89973000 7.89799000 7.89598000 7.90105000 7.90086377 0.00660745 640 1517808600 2018.02.05 05:30 7.89798000 7.90326000 7.89784000 7.90378000 7.90109199 0.00640603 723 1517810400 2018.02.05 06:00 7.90299000 7.90085000 7.89954000 7.90410000 7.90106894 0.00544835 455 1517812200 2018.02.05 06:30 7.90096000 7.90155000 7.89965000 7.90347000 7.90111476 0.00515708 499 1517814000 2018.02.05 07:00 7.90105000 7.90375000 7.90000000 7.90554000 7.90136573 0.00505500 429 1517815800 2018.02.05 07:30 7.90358000 7.90270000 7.90055000 7.90433000 7.90149280 0.00499893 426 1517817600 2018.02.05 08:00 7.90288000 7.90535000 7.90255000 7.90812000 7.90186016 0.00461167 618 1517819400 2018.02.05 08:30 7.90561000 7.91037000 7.90426000 7.91225000 7.90267062 0.00451940 283 1517821200 2018.02.05 09:00 7.91065000 7.90633000 7.90138000 7.91194000 7.90301913 0.00441804 1664 1517823000 2018.02.05 09:30 7.90633000 7.90825000 7.90155000 7.90931000 7.90351731 0.00429417 2530 1517824800 2018.02.05 10:00 7.90847000 7.89796000 7.89715000 7.91048000 7.90298804 0.00429670 3659 1517826600 2018.02.05 10:30 7.89797000 7.88915000 7.88416000 7.89935000 7.90167013 0.00534540 3929 1517828400 2018.02.05 11:00 7.88915000 7.88764000 7.88161000 7.89224000 7.90033393 0.00645990 3932 1517830200 2018.02.05 11:30 7.88761000 7.88881000 7.88271000 7.89006000 7.89923641 0.00723140 3010 1517832000 2018.02.05 12:00 7.88881000 7.88488000 7.88191000 7.89245000 7.89786913 0.00821381 2710 1517833800 2018.02.05 12:30 7.88494000 7.88502000 7.88146000 7.88824000 7.89664541 0.00903149 2843 1517835600 2018.02.05 13:00 7.88502000 7.89985000 7.88453000 7.90441000 7.89695061 0.00834173 4310 1517837400 2018.02.05 13:30 7.89985000 7.90415000 7.89045000 7.90495000 7.89763626 0.00792923 4940 1517839200 2018.02.05 14:00 7.90407000 7.91023000 7.90283000 7.91132000 7.89883567 0.00792834 4063 1517841000 2018.02.05 14:30 7.91011000 7.90861000 7.90341000 7.91190000 7.89976656 0.00816058 3464 1517842800 2018.02.05 15:00 7.90860000 7.90191000 7.89764000 7.91224000 7.89997069 0.00816092 4532 1517844600 2018.02.05 15:30 7.90193000 7.90811000 7.89502000 7.90993000 7.90074587 0.00833687 4695 1517846400 2018.02.05 16:00 7.90804000 7.92080000 7.90781000 7.93166000 7.90265578 0.00955265 7320 1517848200 2018.02.05 16:30 7.92060000 7.93009000 7.91351000 7.93695000 7.90526857 0.01163744 7818 1517850000 2018.02.05 17:00 7.93203000 7.91793000 7.91456000 7.94222000 7.90647442 0.01221777 7932 1517851800 2018.02.05 17:30 7.91793000 7.92031000 7.91236000 7.92474000 7.90779209 0.01286982 6587 1517853600 2018.02.05 18:00 7.92031000 7.92755000 7.91604000 7.92941000 7.90967380 0.01405010 7051 1517855400 2018.02.05 18:30 7.92755000 7.92417000 7.92221000 7.93372000 7.91105439 0.01482217 3724 1517857200 2018.02.05 19:00 7.92417000 7.92884000 7.92028000 7.93315000 7.91274826 0.01582024 2507 1517859000 2018.02.05 19:30 7.92892000 7.92450000 7.92005000 7.92915000 7.91386747 0.01637063 2550 1517860800 2018.02.05 20:00 7.92469000 7.93659000 7.92433000 7.93975000 7.91603152 0.01740025 3060 1517862600 2018.02.05 20:30 7.93659000 7.93331000 7.93076000 7.93953000 7.91767709 0.01723364 2437 1517864400 2018.02.05 21:00 7.93331000 7.93945000 7.93242000 7.94036000 7.91975070 0.01708820 2180 1517866200 2018.02.05 21:30 7.93945000 7.95183000 7.93897000 7.95399000 7.92280587 0.01778193 2772 1517868000 2018.02.05 22:00 7.95160000 7.95395000 7.94162000 7.96448000 7.92577198 0.01761111 9246 1517869800 2018.02.05 22:30 7.95401000 7.96355000 7.94985000 7.96517000 7.92936989 0.01774577 3883 1517871600 2018.02.05 23:00 7.96372000 7.96245000 7.96032000 7.96698000 7.93252037 0.01849293 3066 1517873400 2018.02.05 23:30 7.96262000 7.97704000 7.96047000 7.97999000 7.93676034 0.02056009 1900 1517875200 2018.02.06 00:00 7.97445000 7.97226000 7.96833000 7.97615000 7.94014126 0.02174329 541 1517877000 2018.02.06 00:30 7.97199000 7.97377000 7.96782000 7.97389000 7.94334399 0.02238044 652 1517878800 2018.02.06 01:00 7.97389000 7.97134000 7.96984000 7.97662000 7.94601028 0.02165839 978 1517880600 2018.02.06 01:30 7.97152000 7.98041000 7.97152000 7.98104000 7.94928644 0.02169015 1135 1517882400 2018.02.06 02:00 7.97998000 7.96875000 7.96723000 7.98164000 7.95114012 0.02138667 2632 1517884200 2018.02.06 02:30 7.96890000 7.96815000 7.96514000 7.97200000 7.95276011 0.02136920 2573 1517886000 2018.02.06 03:00 7.96816000 7.96700000 7.96547000 7.97118000 7.95411629 0.02023160 2385 1517887800 2018.02.06 03:30 7.96700000 7.97624000 7.96672000 7.97858000 7.95622331 0.01941960 3627 1517889600 2018.02.06 04:00 7.97605000 7.98605000 7.97465000 7.98811000 7.95906394 0.01945685 3795 1517891400 2018.02.06 04:30 7.98615000 7.97907000 7.97748000 7.98615000 7.96096928 0.01830281 1959 1517893200 2018.02.06 05:00 7.97930000 7.98027000 7.97454000 7.98291000 7.96280745 0.01722842 2161 1517895000 2018.02.06 05:30 7.98000000 7.98089000 7.97035000 7.98727000 7.96452959 0.01521038 2125 1517896800 2018.02.06 06:00 7.98103000 7.98362000 7.97700000 7.98456000 7.96634773 0.01412530 1904 1517898600 2018.02.06 06:30 7.98370000 8.00028000 7.98324000 8.00169000 7.96957937 0.01332681 1903 1517900400 2018.02.06 07:00 8.00005000 7.98742000 7.98304000 8.00089000 7.97127848 0.01162999 2596 1517902200 2018.02.06 07:30 7.98756000 7.98088000 7.98080000 7.98794000 7.97219291 0.01066581 1728 1517904000 2018.02.06 08:00 7.98100000 7.98966000 7.97703000 7.99099000 7.97385644 0.00988101 2319 1517905800 2018.02.06 08:30 7.98976000 7.97754000 7.97392000 7.99064000 7.97420726 0.00949258 2224 1517907600 2018.02.06 09:00 7.97759000 7.96507000 7.95051000 7.98050000 7.97333704 0.00975843 5958 1517909400 2018.02.06 09:30 7.96514000 7.96953000 7.96170000 7.97628000 7.97297447 0.00993548 4353 1517911200 2018.02.06 10:00 7.96977000 7.94696000 7.94225000 7.97181000 7.97049690 0.01252406 5494 1517913000 2018.02.06 10:30 7.94680000 7.93432000 7.92723000 7.94828000 7.96705148 0.01619874 6236 1517914800 2018.02.06 11:00 7.93432000 7.94775000 7.93283000 7.95126000 7.96521324 0.01752621 4689 1517916600 2018.02.06 11:30 7.94778000 7.95515000 7.94585000 7.96336000 7.96425484 0.01774973 5132 1517918400 2018.02.06 12:00 7.95526000 7.93828000 7.93691000 7.95670000 7.96178105 0.01964222 4065 1517920200 2018.02.06 12:30 7.93840000 7.94092000 7.93412000 7.94959000 7.95979428 0.02096547 5416 1517922000 2018.02.06 13:00 7.94098000 7.94106000 7.93632000 7.94528000 7.95801006 0.02207124 3859 1517923800 2018.02.06 13:30 7.94109000 7.97815000 7.94106000 7.97867000 7.95992815 0.02134501 6410 1517925600 2018.02.06 14:00 7.97839000 7.98535000 7.97621000 7.99433000 7.96234928 0.02049526 8117 1517927400 2018.02.06 14:30 7.98535000 7.99787000 7.98216000 7.99933000 7.96573221 0.02086339 5670 1517929200 2018.02.06 15:00 7.99766000 7.99580000 7.99126000 8.00919000 7.96859581 0.02132316 8654 1517931000 2018.02.06 15:30 7.99583000 7.99032000 7.98568000 7.99920000 7.97066478 0.02163239 9112 1517932800 2018.02.06 16:00 7.99025000 7.99765000 7.97885000 7.99927000 7.97323480 0.02238014 7287 1517934600 2018.02.06 16:30 7.99762000 7.98558000 7.96935000 8.00013000 7.97441053 0.02191550 9456 1517936400 2018.02.06 17:00 7.98548000 7.99461000 7.97615000 7.99987000 7.97633429 0.02259431 10112 1517938200 2018.02.06 17:30 7.99389000 7.97365000 7.97039000 7.99874000 7.97607864 0.02251200 9359 1517940000 2018.02.06 18:00 7.97375000 7.96159000 7.96025000 7.97723000 7.97469877 0.02213683 7019 1517941800 2018.02.06 18:30 7.96159000 7.95447000 7.95131000 7.96563000 7.97277222 0.02206481 5190 1517943600 2018.02.06 19:00 7.95447000 7.94863000 7.94045000 7.95815000 7.97047296 0.02216376 4378 1517945400 2018.02.06 19:30 7.94847000 7.95006000 7.93606000 7.95167000 7.96852887 0.02231713 4132 1517947200 2018.02.06 20:00 7.95006000 7.94232000 7.94193000 7.95669000 7.96603279 0.02238592 2902 1517949000 2018.02.06 20:30 7.94232000 7.94934000 7.94072000 7.95364000 7.96444300 0.02164623 2078 1517950800 2018.02.06 21:00 7.94919000 7.95560000 7.94816000 7.95953000 7.96360081 0.02152323 2650 1517952600 2018.02.06 21:30 7.95560000 7.94770000 7.94597000 7.96051000 7.96208645 0.02198262 2185 1517954400 2018.02.06 22:00 7.94770000 7.95551000 7.94362000 7.95551000 7.96146012 0.02154055 1815 1517956200 2018.02.06 22:30 7.95539000 7.95568000 7.94925000 7.95735000 7.96090963 0.02126325 2165 1517958000 2018.02.06 23:00 7.95580000 7.95089000 7.94969000 7.95679000 7.95995538 0.02128181 1063 1517959800 2018.02.06 23:30 7.95088000 7.95027000 7.94823000 7.95156000 7.95903296 0.02133465 532 1517961600 2018.02.07 00:00 7.94795000 7.95156000 7.94795000 7.95384000 7.95832125 0.02080812 380 1517963400 2018.02.07 00:30 7.95196000 7.94740000 7.94488000 7.95196000 7.95728113 0.01927197 965 1517965200 2018.02.07 01:00 7.94773000 7.94798000 7.94494000 7.95031000 7.95639531 0.01755301 648 1517967000 2018.02.07 01:30 7.94798000 7.94833000 7.94506000 7.94873000 7.95562719 0.01604834 420 1517968800 2018.02.07 02:00 7.94840000 7.95019000 7.94672000 7.95128000 7.95510936 0.01309413 1327 1517970600 2018.02.07 02:30 7.95012000 7.94411000 7.93984000 7.95062000 7.95406180 0.01139491 1288 1517972400 2018.02.07 03:00 7.94417000 7.94885000 7.94219000 7.94909000 7.95356544 0.00684854 1127 1517974200 2018.02.07 03:30 7.94878000 7.93981000 7.93877000 7.94897000 7.95225540 0.00534847 1206 1517976000 2018.02.07 04:00 7.93994000 7.94424000 7.93901000 7.94428000 7.95149203 0.00482688 910 1517977800 2018.02.07 04:30 7.94417000 7.94299000 7.94224000 7.94656000 7.95068231 0.00473266 1216 1517979600 2018.02.07 05:00 7.94280000 7.94091000 7.94045000 7.94304000 7.94975161 0.00481495 1403 1517981400 2018.02.07 05:30 7.94107000 7.94200000 7.93732000 7.94200000 7.94901336 0.00488090 1263 1517983200 2018.02.07 06:00 7.94200000 7.93952000 7.93753000 7.94373000 7.94810923 0.00494274 962 1517985000 2018.02.07 06:30 7.93952000 7.94057000 7.93817000 7.94076000 7.94739121 0.00513952 675 1517986800 2018.02.07 07:00 7.94057000 7.94218000 7.93844000 7.94278000 7.94689491 0.00487845 826 1517988600 2018.02.07 07:30 7.94241000 7.94212000 7.94103000 7.94632000 7.94644015 0.00495299 1163 1517990400 2018.02.07 08:00 7.94225000 7.95006000 7.94203000 7.95221000 7.94678490 0.00463769 1763 1517992200 2018.02.07 08:30 7.95064000 7.93933000 7.93933000 7.95114000 7.94607491 0.00430527 970 1517994000 2018.02.07 09:00 7.93917000 7.94945000 7.93555000 7.95042000 7.94639635 0.00432203 1684 1517995800 2018.02.07 09:30 7.94945000 7.95795000 7.94485000 7.96156000 7.94749669 0.00527607 2880 1517997600 2018.02.07 10:00 7.95793000 7.96595000 7.95535000 7.97598000 7.94925415 0.00718989 4718 1517999400 2018.02.07 10:30 7.96605000 7.96497000 7.95348000 7.96990000 7.95075090 0.00852256 4933 1518001200 2018.02.07 11:00 7.96482000 7.97725000 7.96293000 7.97869000 7.95327462 0.01117560 4283 1518003000 2018.02.07 11:30 7.97725000 7.98151000 7.97490000 7.98275000 7.95596371 0.01368616 5050 1518004800 2018.02.07 12:00 7.98126000 7.98171000 7.97720000 7.98283000 7.95841574 0.01566355 3336 1518006600 2018.02.07 12:30 7.98163000 7.99307000 7.98008000 7.99367000 7.96171614 0.01826841 3775 1518008400 2018.02.07 13:00 7.99314000 7.98287000 7.97974000 7.99321000 7.96373079 0.01937094 3199 1518010200 2018.02.07 13:30 7.98268000 7.98045000 7.97636000 7.98308000 7.96532310 0.01953276 3889 1518012000 2018.02.07 14:00 7.98045000 7.97793000 7.97759000 7.98975000 7.96652376 0.01955353 3724 1518013800 2018.02.07 14:30 7.97801000 7.98305000 7.97452000 7.98459000 7.96809768 0.01965063 4021 1518015600 2018.02.07 15:00 7.98265000 7.99062000 7.98169000 7.99260000 7.97024267 0.01990432 4346 1518017400 2018.02.07 15:30 7.99062000 7.99979000 7.98827000 8.00221000 7.97305670 0.02064030 4166 1518019200 2018.02.07 16:00 7.99967000 7.99623000 7.99335000 8.00417000 7.97526368 0.02038746 4711 1518021000 2018.02.07 16:30 7.99649000 7.98728000 7.98395000 7.99801000 7.97640809 0.01926224 6538 1518022800 2018.02.07 17:00 7.98721000 8.00676000 7.98556000 8.00745000 7.97929875 0.01930286 6931 1518024600 2018.02.07 17:30 8.00682000 8.02814000 8.00472000 8.03210000 7.98395030 0.02098792 6287 1518026400 2018.02.07 18:00 8.02825000 8.03004000 8.01972000 8.03407000 7.98833979 0.02259623 7642 1518028200 2018.02.07 18:30 8.02989000 8.04015000 8.02989000 8.04286000 7.99327410 0.02334356 5117 1518030000 2018.02.07 19:00 8.04036000 8.04280000 8.03872000 8.04779000 7.99799085 0.02433823 4035 1518031800 2018.02.07 19:30 8.04280000 8.04685000 8.03832000 8.05615000 8.00264410 0.02557958 5596 1518033600 2018.02.07 20:00 8.04685000 8.06170000 8.04515000 8.06210000 8.00826847 0.02815748 4095 1518035400 2018.02.07 20:30 8.06170000 8.05842000 8.05145000 8.06235000 8.01304481 0.02926830 2969 1518037200 2018.02.07 21:00 8.05852000 8.05498000 8.05329000 8.06625000 8.01703864 0.03018352 2489 1518039000 2018.02.07 21:30 8.05485000 8.05667000 8.04805000 8.06095000 8.02081305 0.03092383 2458 1518040800 2018.02.07 22:00 8.05668000 8.06224000 8.05275000 8.06311000 8.02475848 0.03155150 3946 1518042600 2018.02.07 22:30 8.06223000 8.07330000 8.06139000 8.07477000 8.02938148 0.03317544 2853 1518044400 2018.02.07 23:00 8.07310000 8.07212000 8.06125000 8.07546000 8.03345181 0.03340438 1265 1518046200 2018.02.07 23:30 8.07212000 8.06695000 8.06657000 8.09293000 8.03664212 0.03243779 1727 1518048000 2018.02.08 00:00 8.07802000 8.07902000 8.06715000 8.08455000 8.04067811 0.03137221 836 1518049800 2018.02.08 00:30 8.07902000 8.08863000 8.07254000 8.08947000 8.04524495 0.03067065 1197 1518051600 2018.02.08 01:00 8.08837000 8.08557000 8.07648000 8.08923000 8.04908543 0.02957998 1184 1518053400 2018.02.08 01:30 8.08604000 8.07972000 8.07877000 8.08676000 8.05200301 0.02825680 634 1518055200 2018.02.08 02:00 8.07989000 8.07043000 8.06875000 8.08125000 8.05375796 0.02557143 635 1518057000 2018.02.08 02:30 8.07046000 8.06953000 8.06685000 8.07362000 8.05526006 0.02080327 561 1518058800 2018.02.08 03:00 8.06986000 8.07233000 8.06857000 8.07795000 8.05688577 0.01762180 752 1518060600 2018.02.08 03:30 8.07232000 8.07739000 8.07232000 8.08314000 8.05883855 0.01626453 619 1518062400 2018.02.08 04:00 8.07740000 8.07372000 8.07333000 8.07895000 8.06025583 0.01463129 374 1518064200 2018.02.08 04:30 8.07387000 8.07899000 8.06482000 8.08055000 8.06204004 0.01359901 893 1518066000 2018.02.08 05:00 8.07867000 8.07624000 8.07376000 8.08058000 8.06339242 0.01249624 414 1518067800 2018.02.08 05:30 8.07623000 8.07797000 8.07180000 8.07815000 8.06478076 0.01147572 487 1518069600 2018.02.08 06:00 8.07805000 8.09009000 8.07773000 8.09011000 8.06719116 0.01133108 661 1518071400 2018.02.08 06:30 8.09008000 8.09145000 8.08889000 8.09155000 8.06950153 0.01112839 479 1518073200 2018.02.08 07:00 8.09148000 8.07828000 8.07825000 8.09164000 8.07033757 0.01034069 650 1518075000 2018.02.08 07:30 8.07848000 8.07215000 8.07215000 8.08241000 8.07051019 0.00977500 687 1518076800 2018.02.08 08:00 8.07235000 8.07733000 8.06928000 8.08415000 8.07115969 0.00925850 1116 1518078600 2018.02.08 08:30 8.07733000 8.07813000 8.07328000 8.08340000 8.07182353 0.00891862 914 1518080400 2018.02.08 09:00 8.07839000 8.05869000 8.04819000 8.07873000 8.07057272 0.01014901 2739 1518082200 2018.02.08 09:30 8.05848000 8.06237000 8.05100000 8.06725000 8.06979151 0.01078003 3392 1518084000 2018.02.08 10:00 8.06237000 8.08935000 8.06094000 8.09159000 8.07165422 0.01030220 4803 1518085800 2018.02.08 10:30 8.08953000 8.08403000 8.07478000 8.09030000 8.07283287 0.00936637 5937 1518087600 2018.02.08 11:00 8.08403000 8.09121000 8.08381000 8.09179000 8.07458307 0.00912877 5016 1518089400 2018.02.08 11:30 8.09121000 8.09109000 8.08148000 8.09379000 8.07615516 0.00934056 4702 1518091200 2018.02.08 12:00 8.09116000 8.08710000 8.08523000 8.09617000 8.07719752 0.00932841 4409 1518093000 2018.02.08 12:30 8.08718000 8.07957000 8.07617000 8.08978000 8.07742347 0.00913393 5112 1518094800 2018.02.08 13:00 8.07975000 8.08667000 8.07962000 8.09482000 8.07830410 0.00908205 3706 1518096600 2018.02.08 13:30 8.08685000 8.08862000 8.08084000 8.09113000 8.07928656 0.00917135 4293 1518098400 2018.02.08 14:00 8.08872000 8.08523000 8.07350000 8.08954000 8.07985260 0.00908036 7526 1518100200 2018.02.08 14:30 8.08527000 8.08198000 8.08186000 8.10525000 8.08005521 0.00905899 7868 1518102000 2018.02.08 15:00 8.08188000 8.06985000 8.06720000 8.08417000 8.07908329 0.00945720 7820 1518103800 2018.02.08 15:30 8.06995000 8.06120000 8.05910000 8.07571000 8.07738012 0.01058954 6302 1518105600 2018.02.08 16:00 8.06120000 8.04485000 8.04264000 8.06184000 8.07428201 0.01304406 6301 1518107400 2018.02.08 16:30 8.04485000 8.06885000 8.04485000 8.06895000 8.07376468 0.01264070 6766 1518109200 2018.02.08 17:00 8.06885000 8.09805000 8.06775000 8.09932000 8.07607756 0.01322368 7789 1518111000 2018.02.08 17:30 8.09805000 8.10631000 8.08848000 8.11637000 8.07895684 0.01443046 9454 1518112800 2018.02.08 18:00 8.10622000 8.13986000 8.09722000 8.14262000 8.08475715 0.01960511 9484 1518114600 2018.02.08 18:30 8.13986000 8.12672000 8.11234000 8.14185000 8.08875361 0.02199090 8342 1518116400 2018.02.08 19:00 8.12672000 8.12306000 8.12123000 8.13978000 8.09202088 0.02260319 7302 1518118200 2018.02.08 19:30 8.12297000 8.11505000 8.11013000 8.12568000 8.09421413 0.02242871 8072 1518120000 2018.02.08 20:00 8.11505000 8.11131000 8.10189000 8.12086000 8.09584231 0.02293990 7421 1518121800 2018.02.08 20:30 8.11128000 8.10048000 8.09725000 8.11414000 8.09628399 0.02287299 4033 1518123600 2018.02.08 21:00 8.10048000 8.10240000 8.09357000 8.10480000 8.09686647 0.02296609 2821 1518125400 2018.02.08 21:30 8.10223000 8.10673000 8.10113000 8.10924000 8.09780586 0.02316332 2079 1518127200 2018.02.08 22:00 8.10649000 8.11405000 8.10285000 8.11405000 8.09935292 0.02352447 1552 1518129000 2018.02.08 22:30 8.11395000 8.12392000 8.11105000 8.12505000 8.10169264 0.02401958 1958 1518130800 2018.02.08 23:00 8.12392000 8.11741000 8.11680000 8.12423000 8.10318953 0.02423679 796 1518132600 2018.02.08 23:30 8.11668000 8.11430000 8.11338000 8.11888000 8.10424767 0.02428213 534 1518134400 2018.02.09 00:00 8.11052000 8.10623000 8.08890000 8.11147000 8.10443646 0.02393237 199 1518136200 2018.02.09 00:30 8.10472000 8.10880000 8.09977000 8.10880000 8.10485204 0.02344965 251 1518138000 2018.02.09 01:00 8.10861000 8.10468000 8.10373000 8.11067000 8.10483565 0.02210489 305 1518139800 2018.02.09 01:30 8.10423000 8.10518000 8.10214000 8.10662000 8.10486845 0.01983163 227 1518141600 2018.02.09 02:00 8.10512000 8.11041000 8.10172000 8.11317000 8.10539622 0.01446996 443 1518143400 2018.02.09 02:30 8.11056000 8.10919000 8.10482000 8.11344000 8.10575753 0.01176974 589 1518145200 2018.02.09 03:00 8.10942000 8.10954000 8.10417000 8.11016000 8.10611776 0.01146042 731 1518147000 2018.02.09 03:30 8.10968000 8.11137000 8.10398000 8.11252000 8.10661798 0.01122716 723 1518148800 2018.02.09 04:00 8.11114000 8.11541000 8.10896000 8.11965000 8.10745531 0.00816489 872 1518150600 2018.02.09 04:30 8.11570000 8.11204000 8.11180000 8.11966000 8.10789195 0.00679610 758 1518152400 2018.02.09 05:00 8.11204000 8.10952000 8.10765000 8.11309000 8.10804700 0.00583626 695 1518154200 2018.02.09 05:30 8.10954000 8.10815000 8.10505000 8.11115000 8.10805681 0.00561882 692 1518156000 2018.02.09 06:00 8.10815000 8.10875000 8.10765000 8.11025000 8.10812283 0.00555187 610 1518157800 2018.02.09 06:30 8.10878000 8.11015000 8.10680000 8.11172000 8.10831589 0.00522127 552 1518159600 2018.02.09 07:00 8.11015000 8.10515000 8.10515000 8.11425000 8.10801438 0.00523931 856 1518161400 2018.02.09 07:30 8.10501000 8.11009000 8.10500000 8.11088000 8.10821206 0.00515305 844 1518163200 2018.02.09 08:00 8.11020000 8.10788000 8.10595000 8.11406000 8.10818043 0.00499953 602 1518165000 2018.02.09 08:30 8.10820000 8.09272000 8.08713000 8.11079000 8.10670801 0.00535679 1410 1518166800 2018.02.09 09:00 8.09093000 8.11226000 8.08999000 8.12494000 8.10723677 0.00477474 3063 1518168600 2018.02.09 09:30 8.11233000 8.10385000 8.10158000 8.11250000 8.10691422 0.00463872 2555 1518170400 2018.02.09 10:00 8.10392000 8.11673000 8.10392000 8.12703000 8.10784906 0.00490367 3661 1518172200 2018.02.09 10:30 8.11673000 8.11017000 8.10214000 8.12041000 8.10807010 0.00489486 4391 1518174000 2018.02.09 11:00 8.11010000 8.11804000 8.10906000 8.11947000 8.10901961 0.00518304 3903 1518175800 2018.02.09 11:30 8.11804000 8.11905000 8.11045000 8.12363000 8.10997489 0.00549107 4185 1518177600 2018.02.09 12:00 8.11897000 8.14332000 8.11263000 8.14385000 8.11315061 0.00922292 4098 1518179400 2018.02.09 12:30 8.14332000 8.12882000 8.12039000 8.15735000 8.11464294 0.01001370 6388 1518181200 2018.02.09 13:00 8.12883000 8.12505000 8.11748000 8.13217000 8.11563409 0.01038182 3105 1518183000 2018.02.09 13:30 8.12529000 8.13373000 8.12479000 8.14325000 8.11735751 0.01140060 3940 1518184800 2018.02.09 14:00 8.13373000 8.13974000 8.12820000 8.13985000 8.11948917 0.01289129 4074 1518186600 2018.02.09 14:30 8.13974000 8.11999000 8.11976000 8.14072000 8.11953687 0.01279623 3797 1518188400 2018.02.09 15:00 8.11975000 8.10404000 8.10027000 8.12057000 8.11806098 0.01273303 4506 1518190200 2018.02.09 15:30 8.10404000 8.09174000 8.09036000 8.11028000 8.11555422 0.01353197 5177 1518192000 2018.02.09 16:00 8.09174000 8.10725000 8.09139000 8.11004000 8.11476334 0.01356385 3935 1518193800 2018.02.09 16:30 8.10745000 8.09645000 8.09390000 8.11339000 8.11301921 0.01418171 4674 1518195600 2018.02.09 17:00 8.09625000 8.10965000 8.09423000 8.11337000 8.11269833 0.01413024 4692 1518197400 2018.02.09 17:30 8.10953000 8.08970000 8.08609000 8.11056000 8.11050802 0.01530093 6127 1518199200 2018.02.09 18:00 8.08981000 8.09866000 8.08841000 8.10694000 8.10937963 0.01574158 6246 1518201000 2018.02.09 18:30 8.09839000 8.10982000 8.09068000 8.10982000 8.10942157 0.01528241 4567 1518202800 2018.02.09 19:00 8.10979000 8.11590000 8.10568000 8.11791000 8.11003857 0.01516159 4425 1518204600 2018.02.09 19:30 8.11590000 8.12668000 8.11542000 8.13889000 8.11162347 0.01509547 5077 1518206400 2018.02.09 20:00 8.12668000 8.13146000 8.12653000 8.13775000 8.11351266 0.01527797 3209 1518208200 2018.02.09 20:30 8.13162000 8.11449000 8.11099000 8.13674000 8.11360574 0.01524525 2336 1518210000 2018.02.09 21:00 8.11414000 8.10715000 8.10175000 8.11630000 8.11299091 0.01537501 2623 1518211800 2018.02.09 21:30 8.10715000 8.10729000 8.10248000 8.11060000 8.11244796 0.01545016 2007 1518213600 2018.02.09 22:00 8.10800000 8.11169000 8.10549000 8.11374000 8.11237578 0.01382874 1580 1518215400 2018.02.09 22:30 8.11169000 8.10215000 8.09577000 8.11169000 8.11140189 0.01354306 1077 1518217200 2018.02.09 23:00 8.10210000 8.07925000 8.07922000 8.10362000 8.10833981 0.01502026 850 1518219000 2018.02.09 23:30 8.07955000 8.07996000 8.07350000 8.08933000 8.10563697 0.01531456 654 1518393600 2018.02.12 00:00 8.08415000 8.09204000 8.08405000 8.10221000 8.10434202 0.01360350 676 1518395400 2018.02.12 00:30 8.09210000 8.09117000 8.08283000 8.09268000 8.10308754 0.01343556 1005 1518397200 2018.02.12 01:00 8.09099000 8.09180000 8.08555000 8.09575000 8.10201254 0.01368189 1237 1518399000 2018.02.12 01:30 8.09177000 8.08964000 8.08858000 8.09783000 8.10083420 0.01386969 293 1518400800 2018.02.12 02:00 8.08999000 8.08895000 8.08444000 8.09262000 8.09970237 0.01416339 585 1518402600 2018.02.12 02:30 8.08897000 8.08402000 8.08292000 8.09037000 8.09820881 0.01478837 372 1518404400 2018.02.12 03:00 8.08388000 8.07644000 8.07568000 8.08564000 8.09613559 0.01565683 503 1518406200 2018.02.12 03:30 8.07661000 8.07855000 8.07279000 8.07860000 8.09446077 0.01644517 396 1518408000 2018.02.12 04:00 8.07851000 8.07908000 8.07313000 8.08026000 8.09299594 0.01713310 319 1518409800 2018.02.12 04:30 8.07906000 8.07068000 8.07033000 8.08009000 8.09087061 0.01792303 314 1518411600 2018.02.12 05:00 8.07053000 8.07209000 8.06825000 8.07321000 8.08908198 0.01791567 348 1518413400 2018.02.12 05:30 8.07210000 8.06820000 8.06635000 8.07334000 8.08709322 0.01681969 315 1518415200 2018.02.12 06:00 8.06808000 8.06993000 8.06118000 8.07061000 8.08545863 0.01428143 376 1518417000 2018.02.12 06:30 8.07013000 8.06548000 8.06201000 8.07169000 8.08355590 0.01359075 507 1518418800 2018.02.12 07:00 8.06561000 8.06408000 8.06398000 8.07101000 8.08170105 0.01332966 443 1518420600 2018.02.12 07:30 8.06395000 8.06634000 8.06375000 8.06911000 8.08023810 0.01253206 353 1518422400 2018.02.12 08:00 8.06613000 8.06802000 8.06268000 8.06954000 8.07907447 0.01064333 901 1518424200 2018.02.12 08:30 8.06806000 8.06518000 8.06202000 8.07511000 8.07775119 0.00962752 767 1518426000 2018.02.12 09:00 8.06548000 8.06975000 8.05878000 8.07243000 8.07698917 0.00972411 3021 1518427800 2018.02.12 09:30 8.06975000 8.08090000 8.06763000 8.08110000 8.07736163 0.00976205 2469 1518429600 2018.02.12 10:00 8.08106000 8.08095000 8.07965000 8.09567000 8.07770338 0.00928297 2982 1518431400 2018.02.12 10:30 8.08119000 8.07265000 8.06483000 8.08391000 8.07722210 0.00872604 4874 1518433200 2018.02.12 11:00 8.07265000 8.07597000 8.06682000 8.07965000 8.07710286 0.00805757 5619 1518435000 2018.02.12 11:30 8.07600000 8.08648000 8.07346000 8.08661000 8.07799592 0.00821387 3628 1518436800 2018.02.12 12:00 8.08650000 8.09103000 8.08274000 8.09191000 8.07923726 0.00898340 3340 1518438600 2018.02.12 12:30 8.09103000 8.08587000 8.08126000 8.09103000 8.07986895 0.00939620 2550 1518440400 2018.02.12 13:00 8.08581000 8.08515000 8.08045000 8.08747000 8.08037191 0.00971740 1998 1518442200 2018.02.12 13:30 8.08515000 8.08107000 8.07985000 8.08656000 8.08043839 0.00974743 2482 1518444000 2018.02.12 14:00 8.08120000 8.08890000 8.08089000 8.08928000 8.08124426 0.01035432 2557 1518445800 2018.02.12 14:30 8.08897000 8.08831000 8.08785000 8.09274000 8.08191719 0.01054569 2608 1518447600 2018.02.12 15:00 8.08820000 8.10095000 8.08503000 8.10175000 8.08372983 0.01195200 3063 1518449400 2018.02.12 15:30 8.10095000 8.10882000 8.10008000 8.10976000 8.08611937 0.01366743 3311 1518451200 2018.02.12 16:00 8.10866000 8.10756000 8.10398000 8.11177000 8.08816134 0.01479890 3638 1518453000 2018.02.12 16:30 8.10767000 8.09644000 8.09196000 8.10951000 8.08894978 0.01432215 5806 1518454800 2018.02.12 17:00 8.09644000 8.10600000 8.09261000 8.11102000 8.09057361 0.01425374 4737 1518456600 2018.02.12 17:30 8.10600000 8.09043000 8.08585000 8.10825000 8.09055994 0.01317938 5651 1518458400 2018.02.12 18:00 8.09044000 8.08381000 8.08017000 8.09447000 8.08991708 0.01211642 4809 1518460200 2018.02.12 18:30 8.08388000 8.08795000 8.08119000 8.09109000 8.08972974 0.01076523 3297 1518462000 2018.02.12 19:00 8.08809000 8.08436000 8.08185000 8.09556000 8.08921834 0.00985250 2553 1518463800 2018.02.12 19:30 8.08433000 8.07942000 8.07789000 8.08595000 8.08828516 0.00995357 2053 1518465600 2018.02.12 20:00 8.07942000 8.07101000 8.06940000 8.07955000 8.08663991 0.01072741 2420 1518467400 2018.02.12 20:30 8.07094000 8.07264000 8.06855000 8.07782000 8.08530659 0.01105073 2466 1518469200 2018.02.12 21:00 8.07258000 8.07348000 8.07045000 8.07551000 8.08418024 0.01154035 3354 1518471000 2018.02.12 21:30 8.07355000 8.07440000 8.06855000 8.07482000 8.08324879 0.01206059 2308 1518472800 2018.02.12 22:00 8.07417000 8.06096000 8.05898000 8.07495000 8.08112605 0.01360348 1786 1518474600 2018.02.12 22:30 8.06084000 8.06405000 8.05977000 8.06580000 8.07949976 0.01465206 2299 1518476400 2018.02.12 23:00 8.06412000 8.06429000 8.06319000 8.06855000 8.07805121 0.01550780 1050 1518478200 2018.02.12 23:30 8.06441000 8.06323000 8.06222000 8.06674000 8.07663967 0.01636986 505 1518480000 2018.02.13 00:00 8.06215000 8.06455000 8.06114000 8.07269000 8.07548827 0.01678512 460 1518481800 2018.02.13 00:30 8.06455000 8.06122000 8.06045000 8.06521000 8.07412939 0.01731831 369 1518483600 2018.02.13 01:00 8.06173000 8.05758000 8.05545000 8.06173000 8.07255326 0.01715398 359 1518485400 2018.02.13 01:30 8.05821000 8.05635000 8.05166000 8.05848000 8.07101009 0.01595619 433 1518487200 2018.02.13 02:00 8.05650000 8.06258000 8.05627000 8.06311000 8.07020722 0.01401365 815 1518489000 2018.02.13 02:30 8.06238000 8.06596000 8.05751000 8.06773000 8.06980273 0.01283212 997 1518490800 2018.02.13 03:00 8.06616000 8.06266000 8.06021000 8.06661000 8.06912247 0.01012405 573 1518492600 2018.02.13 03:30 8.06270000 8.05941000 8.05779000 8.06390000 8.06819747 0.00917650 399 1518494400 2018.02.13 04:00 8.05940000 8.06377000 8.05899000 8.06390000 8.06777581 0.00851967 280 1518496200 2018.02.13 04:30 8.06383000 8.06352000 8.06338000 8.06707000 8.06737049 0.00721705 289 1518498000 2018.02.13 05:00 8.06333000 8.06411000 8.05915000 8.06433000 8.06705997 0.00608034 269 1518499800 2018.02.13 05:30 8.06411000 8.06258000 8.06100000 8.06576000 8.06663330 0.00531627 313 1518501600 2018.02.13 06:00 8.06260000 8.05863000 8.05715000 8.06309000 8.06587108 0.00517369 291 1518503400 2018.02.13 06:30 8.05849000 8.05494000 8.05445000 8.06027000 8.06483003 0.00503750 311 1518505200 2018.02.13 07:00 8.05516000 8.05357000 8.04947000 8.05893000 8.06375765 0.00478321 698 1518507000 2018.02.13 07:30 8.05348000 8.04995000 8.04866000 8.05422000 8.06244263 0.00451933 582 1518508800 2018.02.13 08:00 8.04995000 8.04564000 8.04305000 8.04995000 8.06084238 0.00538037 1070 1518510600 2018.02.13 08:30 8.04584000 8.05724000 8.04520000 8.05740000 8.06049930 0.00532358 650 1518512400 2018.02.13 09:00 8.05724000 8.05795000 8.04742000 8.06058000 8.06025651 0.00523545 2516 1518514200 2018.02.13 09:30 8.05795000 8.05908000 8.05196000 8.06025000 8.06014446 0.00517518 4333 1518516000 2018.02.13 10:00 8.05910000 8.04813000 8.04729000 8.06424000 8.05900022 0.00547617 3115 1518517800 2018.02.13 10:30 8.04799000 8.05504000 8.04185000 8.05902000 8.05862306 0.00546485 3354 1518519600 2018.02.13 11:00 8.05500000 8.04531000 8.03885000 8.05625000 8.05735515 0.00608094 3167 1518521400 2018.02.13 11:30 8.04531000 8.05438000 8.04276000 8.05513000 8.05707180 0.00611351 3415 1518523200 2018.02.13 12:00 8.05428000 8.03995000 8.03975000 8.05545000 8.05544115 0.00706938 3388 1518525000 2018.02.13 12:30 8.03985000 8.03854000 8.03727000 8.04695000 8.05383152 0.00768086 4395 1518526800 2018.02.13 13:00 8.03833000 8.03799000 8.03628000 8.04355000 8.05232280 0.00829948 2216 1518528600 2018.02.13 13:30 8.03806000 8.04650000 8.03735000 8.04650000 8.05176825 0.00830346 2496 1518530400 2018.02.13 14:00 8.04652000 8.04327000 8.03723000 8.04720000 8.05095889 0.00812950 2260 1518532200 2018.02.13 14:30 8.04327000 8.05265000 8.04194000 8.05339000 8.05111995 0.00763332 2994 1518534000 2018.02.13 15:00 8.05265000 8.05649000 8.05115000 8.06040000 8.05163139 0.00719497 3939 1518535800 2018.02.13 15:30 8.05660000 8.05391000 8.04999000 8.06117000 8.05184840 0.00682569 3244 1518537600 2018.02.13 16:00 8.05391000 8.04984000 8.04743000 8.05391000 8.05165712 0.00662033 3034 1518539400 2018.02.13 16:30 8.05001000 8.04553000 8.04360000 8.05845000 8.05107358 0.00656094 4889 1518541200 2018.02.13 17:00 8.04553000 8.04244000 8.04059000 8.04955000 8.05025134 0.00661161 4097 1518543000 2018.02.13 17:30 8.04220000 8.04245000 8.03958000 8.04635000 8.04950835 0.00669885 4500 1518544800 2018.02.13 18:00 8.04245000 8.03250000 8.03105000 8.04712000 8.04788851 0.00749645 4213 1518546600 2018.02.13 18:30 8.03250000 8.02632000 8.02423000 8.03612000 8.04583437 0.00855827 2620 1518548400 2018.02.13 19:00 8.02617000 8.02474000 8.02149000 8.02964000 8.04382538 0.00937253 2294 1518550200 2018.02.13 19:30 8.02465000 8.03114000 8.02429000 8.03322000 8.04261725 0.00919676 2177 1518552000 2018.02.13 20:00 8.03114000 8.02717000 8.02521000 8.03114000 8.04114608 0.00981052 1913 1518553800 2018.02.13 20:30 8.02705000 8.02987000 8.02672000 8.03146000 8.04007217 0.00969007 1677 1518555600 2018.02.13 21:00 8.02987000 8.03033000 8.02172000 8.03458000 8.03914434 0.00992753 1483 1518557400 2018.02.13 21:30 8.03016000 8.02641000 8.02459000 8.03341000 8.03793155 0.00979494 944 1518559200 2018.02.13 22:00 8.02618000 8.02087000 8.01878000 8.02621000 8.03630664 0.01062947 1088 1518561000 2018.02.13 22:30 8.02087000 8.02431000 8.01993000 8.02720000 8.03516410 0.01110687 966 1518562800 2018.02.13 23:00 8.02435000 8.02437000 8.02185000 8.02576000 8.03413609 0.01151983 736 1518564600 2018.02.13 23:30 8.02427000 8.02722000 8.02360000 8.02956000 8.03347742 0.01139324 404 1518566400 2018.02.14 00:00 8.02495000 8.02415000 8.01875000 8.02665000 8.03258909 0.01149816 204 1518568200 2018.02.14 00:30 8.02494000 8.02600000 8.02225000 8.03121000 8.03196156 0.01074925 662 1518570000 2018.02.14 01:00 8.02631000 8.02629000 8.02225000 8.02715000 8.03142141 0.00933714 321 1518571800 2018.02.14 01:30 8.02635000 8.02635000 8.02455000 8.02710000 8.03093842 0.00790205 152 1518573600 2018.02.14 02:00 8.02645000 8.02624000 8.02403000 8.02755000 8.03049095 0.00666021 448 1518575400 2018.02.14 02:30 8.02624000 8.02858000 8.02227000 8.02862000 8.03030896 0.00570086 427 1518577200 2018.02.14 03:00 8.02852000 8.02548000 8.02192000 8.02941000 8.02984905 0.00489610 514 1518579000 2018.02.14 03:30 8.02548000 8.02705000 8.02515000 8.02872000 8.02958248 0.00385403 318 1518580800 2018.02.14 04:00 8.02707000 8.01995000 8.01859000 8.02720000 8.02866510 0.00368732 767 1518582600 2018.02.14 04:30 8.01995000 8.00945000 8.00945000 8.02086000 8.02683509 0.00477593 903 1518584400 2018.02.14 05:00 8.00958000 8.00570000 8.00092000 8.01177000 8.02482222 0.00624162 1080 1518586200 2018.02.14 05:30 8.00570000 8.00171000 7.99934000 8.00726000 8.02262106 0.00774233 638 1518588000 2018.02.14 06:00 8.00172000 8.00511000 7.99938000 8.00544000 8.02095334 0.00861337 440 1518589800 2018.02.14 06:30 8.00507000 8.00870000 7.99879000 8.01010000 8.01978636 0.00886138 402 1518591600 2018.02.14 07:00 8.00851000 8.01092000 8.00558000 8.01150000 8.01894194 0.00880546 442 1518593400 2018.02.14 07:30 8.01092000 8.00474000 8.00188000 8.01096000 8.01758937 0.00926810 609 1518595200 2018.02.14 08:00 8.00476000 8.00836000 8.00469000 8.00979000 8.01671039 0.00954845 533 1518597000 2018.02.14 08:30 8.00840000 8.01183000 8.00767000 8.01585000 8.01624559 0.00950487 680 1518598800 2018.02.14 09:00 8.01183000 8.01309000 8.01105000 8.01709000 8.01594506 0.00938037 970 1518600600 2018.02.14 09:30 8.01334000 8.00650000 8.00620000 8.01803000 8.01504553 0.00930923 1821 1518602400 2018.02.14 10:00 8.00676000 7.99300000 7.99271000 8.00811000 8.01294595 0.01038728 2803 1518604200 2018.02.14 10:30 7.99326000 8.01575000 7.98425000 8.01797000 8.01321300 0.00997073 2862 1518606000 2018.02.14 11:00 8.01564000 8.02010000 8.01546000 8.02607000 8.01386891 0.00966341 2339 1518607800 2018.02.14 11:30 8.02013000 8.03574000 8.01986000 8.03975000 8.01595187 0.01066392 2085 1518609600 2018.02.14 12:00 8.03505000 8.03116000 8.02432000 8.04004000 8.01740026 0.01128363 2807 1518611400 2018.02.14 12:30 8.03110000 8.03242000 8.02925000 8.04236000 8.01883071 0.01196485 2635 1518613200 2018.02.14 13:00 8.03266000 8.04240000 8.03247000 8.04369000 8.02107541 0.01378886 2275 1518615000 2018.02.14 13:30 8.04235000 8.04199000 8.03748000 8.04287000 8.02306727 0.01531928 1609 1518616800 2018.02.14 14:00 8.04199000 8.04360000 8.03790000 8.04485000 8.02502277 0.01680426 2083 1518618600 2018.02.14 14:30 8.04366000 8.04530000 8.03940000 8.04566000 8.02695394 0.01783733 1785 1518620400 2018.02.14 15:00 8.04522000 8.03884000 8.03884000 8.04757000 8.02808594 0.01784372 2603 1518622200 2018.02.14 15:30 8.03784000 8.08443000 8.03704000 8.10566000 8.03345204 0.02252756 11115 1518624000 2018.02.14 16:00 8.08443000 8.07470000 8.06408000 8.09164000 8.03738042 0.02468324 7756 1518625800 2018.02.14 16:30 8.07477000 8.06427000 8.05413000 8.07537000 8.03994133 0.02537211 5844 1518627600 2018.02.14 17:00 8.06449000 8.03183000 8.01884000 8.06449000 8.03916882 0.02435679 7823 1518629400 2018.02.14 17:30 8.03158000 8.00123000 7.99870000 8.03304000 8.03555560 0.02378978 7568 1518631200 2018.02.14 18:00 8.00123000 8.00104000 7.99319000 8.00829000 8.03226840 0.02392543 7448 1518633000 2018.02.14 18:30 8.00113000 8.00602000 7.99264000 8.00800000 8.02976856 0.02422290 5311 1518634800 2018.02.14 19:00 8.00635000 8.00314000 7.99942000 8.01385000 8.02723250 0.02488600 4119 1518636600 2018.02.14 19:30 8.00326000 7.99122000 7.99046000 8.00542000 8.02380274 0.02632089 3217 1518638400 2018.02.14 20:00 7.99122000 7.97517000 7.96724000 7.99206000 8.01917105 0.02886805 4215 1518640200 2018.02.14 20:30 7.97513000 7.97768000 7.97394000 7.98043000 8.01521952 0.03157915 3527 1518642000 2018.02.14 21:00 7.97799000 7.96868000 7.96613000 7.97935000 8.01078719 0.03473677 1810 1518643800 2018.02.14 21:30 7.96867000 7.96377000 7.96046000 7.97155000 8.00630936 0.03737725 2065 1518645600 2018.02.14 22:00 7.96377000 7.95515000 7.95445000 7.96548000 8.00143704 0.04032820 2306 1518647400 2018.02.14 22:30 7.95468000 7.94297000 7.94220000 7.96115000 7.99586875 0.04365095 2098 1518649200 2018.02.14 23:00 7.94332000 7.94900000 7.94072000 7.94937000 7.99140506 0.04511341 890 1518651000 2018.02.14 23:30 7.94893000 7.95611000 7.94879000 7.95676000 7.98804363 0.04542656 825 1518652800 2018.02.15 00:00 7.94844000 7.95136000 7.94604000 7.95438000 7.98454995 0.04545284 798 1518654600 2018.02.15 00:30 7.95136000 7.95285000 7.94713000 7.95494000 7.98153090 0.04472926 532 1518656400 2018.02.15 01:00 7.95322000 7.95288000 7.95086000 7.95509000 7.97880225 0.04395627 233 1518658200 2018.02.15 01:30 7.95276000 7.94206000 7.94206000 7.95428000 7.97530298 0.03852026 309 1518660000 2018.02.15 02:00 7.94231000 7.94971000 7.94183000 7.95257000 7.97286556 0.03218454 517 1518661800 2018.02.15 02:30 7.94958000 7.95343000 7.94836000 7.95673000 7.97101455 0.02518917 1048 1518663600 2018.02.15 03:00 7.95363000 7.94457000 7.94165000 7.95419000 7.96849602 0.02168321 1254 1518665400 2018.02.15 03:30 7.94462000 7.94980000 7.94155000 7.94981000 7.96671545 0.02055236 1328 1518667200 2018.02.15 04:00 7.94980000 7.95180000 7.94932000 7.95217000 7.96529493 0.01904893 789 1518669000 2018.02.15 04:30 7.95180000 7.95121000 7.94465000 7.95243000 7.96395351 0.01658641 1054 1518670800 2018.02.15 05:00 7.95121000 7.95254000 7.94940000 7.95464000 7.96286651 0.01378529 765 1518672600 2018.02.15 05:30 7.95254000 7.95013000 7.94998000 7.95367000 7.96165351 0.01179952 747 1518674400 2018.02.15 06:00 7.95013000 7.94540000 7.94540000 7.95251000 7.96010555 0.01091232 873 1518676200 2018.02.15 06:30 7.94525000 7.94830000 7.94305000 7.94987000 7.95898122 0.00962864 666 1518678000 2018.02.15 07:00 7.94820000 7.94117000 7.94117000 7.94938000 7.95728491 0.00877446 483 1518679800 2018.02.15 07:30 7.94128000 7.94224000 7.94128000 7.94537000 7.95585206 0.00805610 550 1518681600 2018.02.15 08:00 7.94224000 7.94181000 7.93415000 7.94476000 7.95451472 0.00753465 1006 1518683400 2018.02.15 08:30 7.94233000 7.93735000 7.93735000 7.94336000 7.95287999 0.00684245 490 1518685200 2018.02.15 09:00 7.93705000 7.93145000 7.92645000 7.94341000 7.95083904 0.00710294 3460 1518687000 2018.02.15 09:30 7.93173000 7.91876000 7.91272000 7.93411000 7.94778389 0.00876734 5060 1518688800 2018.02.15 10:00 7.91888000 7.91627000 7.91451000 7.92541000 7.94478257 0.01050218 4002 1518690600 2018.02.15 10:30 7.91639000 7.93247000 7.91637000 7.93782000 7.94360994 0.01053738 3199 1518692400 2018.02.15 11:00 7.93250000 7.94134000 7.93092000 7.94134000 7.94339376 0.01031441 2584 1518694200 2018.02.15 11:30 7.94127000 7.93302000 7.92255000 7.94145000 7.94240578 0.01044924 2608 1518696000 2018.02.15 12:00 7.93321000 7.93835000 7.93294000 7.94248000 7.94201951 0.01031790 2228 1518697800 2018.02.15 12:30 7.93835000 7.93518000 7.93215000 7.94049000 7.94136813 0.01001436 2294 1518699600 2018.02.15 13:00 7.93518000 7.93965000 7.92946000 7.94045000 7.94120450 0.00997359 2185 1518701400 2018.02.15 13:30 7.93965000 7.94478000 7.93500000 7.95088000 7.94154502 0.00987850 2737 1518703200 2018.02.15 14:00 7.94478000 7.94093000 7.94023000 7.94882000 7.94148645 0.00959503 2486 1518705000 2018.02.15 14:30 7.94093000 7.94429000 7.93430000 7.94465000 7.94175346 0.00944729 2405 1518706800 2018.02.15 15:00 7.94431000 7.95155000 7.93507000 7.95386000 7.94268646 0.00973446 3534 1518708600 2018.02.15 15:30 7.95167000 7.95526000 7.94636000 7.95775000 7.94388394 0.01049802 4337 1518710400 2018.02.15 16:00 7.95513000 7.95303000 7.94835000 7.96037000 7.94475499 0.01108674 2729 1518712200 2018.02.15 16:30 7.95295000 7.94178000 7.94172000 7.96597000 7.94447166 0.01093474 3880 1518714000 2018.02.15 17:00 7.94178000 7.95085000 7.93928000 7.96364000 7.94507912 0.01128915 4756 1518715800 2018.02.15 17:30 7.95033000 7.97319000 7.94867000 7.97363000 7.94775635 0.01397180 5228 1518717600 2018.02.15 18:00 7.97314000 7.95861000 7.95834000 7.97407000 7.94879003 0.01457730 5607 1518719400 2018.02.15 18:30 7.95858000 7.96068000 7.95592000 7.96281000 7.94992241 0.01507497 2710 1518721200 2018.02.15 19:00 7.96068000 7.96940000 7.95455000 7.97068000 7.95177742 0.01584230 3976 1518723000 2018.02.15 19:30 7.96940000 7.95793000 7.95746000 7.97170000 7.95236338 0.01429651 3065 1518724800 2018.02.15 20:00 7.95800000 7.94507000 7.94149000 7.95851000 7.95166877 0.01169809 3700 1518726600 2018.02.15 20:30 7.94504000 7.94423000 7.94340000 7.95121000 7.95096031 0.01085544 3442 1518728400 2018.02.15 21:00 7.94438000 7.93758000 7.93496000 7.94558000 7.94968600 0.01087204 1773 1518730200 2018.02.15 21:30 7.93758000 7.92955000 7.92759000 7.94281000 7.94776828 0.01113901 2784 1518732000 2018.02.15 22:00 7.92956000 7.92506000 7.92407000 7.93080000 7.94560559 0.01228017 2111 1518733800 2018.02.15 22:30 7.92513000 7.93084000 7.92350000 7.93112000 7.94419934 0.01281302 1187 1518735600 2018.02.15 23:00 7.93084000 7.93168000 7.92845000 7.93748000 7.94300703 0.01340991 1111 1518737400 2018.02.15 23:30 7.93168000 7.92523000 7.92307000 7.93318000 7.94131398 0.01447797 1212 1518739200 2018.02.16 00:00 7.92599000 7.93248000 7.91614000 7.93371000 7.94047264 0.01489816 283 1518741000 2018.02.16 00:30 7.93243000 7.92625000 7.92430000 7.93274000 7.93911811 0.01566762 872 1518742800 2018.02.16 01:00 7.92784000 7.92916000 7.92549000 7.93048000 7.93816972 0.01589532 461 1518744600 2018.02.16 01:30 7.92915000 7.92688000 7.92420000 7.92922000 7.93709450 0.01596378 398 1518746400 2018.02.16 02:00 7.92688000 7.92613000 7.92379000 7.93038000 7.93605027 0.01605219 795 1518748200 2018.02.16 02:30 7.92614000 7.92628000 7.92447000 7.92646000 7.93511976 0.01642191 793 1518750000 2018.02.16 03:00 7.92628000 7.92491000 7.92405000 7.92708000 7.93414741 0.01646577 631 1518751800 2018.02.16 03:30 7.92489000 7.92312000 7.92257000 7.92681000 7.93309718 0.01439244 703 1518753600 2018.02.16 04:00 7.92312000 7.91482000 7.91203000 7.92499000 7.93135649 0.01409752 1184 1518755400 2018.02.16 04:30 7.91482000 7.91368000 7.90846000 7.91835000 7.92967302 0.01328223 974 1518757200 2018.02.16 05:00 7.91330000 7.92180000 7.91204000 7.92180000 7.92892321 0.01005529 378 1518759000 2018.02.16 05:30 7.92218000 7.90740000 7.90696000 7.92379000 7.92687338 0.00888592 566 1518760800 2018.02.16 06:00 7.90761000 7.91068000 7.90433000 7.91228000 7.92533115 0.00856224 1560 1518762600 2018.02.16 06:30 7.91068000 7.90853000 7.90390000 7.91707000 7.92373104 0.00816072 1226 1518764400 2018.02.16 07:00 7.90853000 7.90837000 7.90439000 7.91145000 7.92226809 0.00814236 1039 1518766200 2018.02.16 07:30 7.90834000 7.90750000 7.90352000 7.91104000 7.92086160 0.00854841 745 1518768000 2018.02.16 08:00 7.90792000 7.91068000 7.90707000 7.91287000 7.91989192 0.00879028 1013 1518769800 2018.02.16 08:30 7.91077000 7.91361000 7.90883000 7.91588000 7.91929365 0.00854925 644 1518771600 2018.02.16 09:00 7.91361000 7.91305000 7.90957000 7.91683000 7.91869901 0.00817378 1543 1518773400 2018.02.16 09:30 7.91288000 7.91220000 7.90859000 7.91569000 7.91808006 0.00813356 2249 1518775200 2018.02.16 10:00 7.91220000 7.90785000 7.90508000 7.91269000 7.91710577 0.00769237 3175 1518777000 2018.02.16 10:30 7.90785000 7.90754000 7.90306000 7.91240000 7.91619474 0.00760610 2837 1518778800 2018.02.16 11:00 7.90744000 7.91461000 7.89709000 7.91472000 7.91604381 0.00701642 2749 1518780600 2018.02.16 11:30 7.91474000 7.90610000 7.90214000 7.91499000 7.91509678 0.00672464 2684 1518782400 2018.02.16 12:00 7.90601000 7.92492000 7.90384000 7.92798000 7.91603233 0.00686340 3580 1518784200 2018.02.16 12:30 7.92492000 7.93851000 7.92353000 7.94073000 7.91817306 0.00884798 2819 1518786000 2018.02.16 13:00 7.93836000 7.94141000 7.93827000 7.94483000 7.92038610 0.01097930 3093 1518787800 2018.02.16 13:30 7.94141000 7.93905000 7.93752000 7.94433000 7.92216362 0.01248720 1816 1518789600 2018.02.16 14:00 7.93905000 7.95493000 7.93759000 7.95749000 7.92528422 0.01555264 3145 1518791400 2018.02.16 14:30 7.95493000 7.95004000 7.94633000 7.95700000 7.92764192 0.01722085 2574 1518793200 2018.02.16 15:00 7.95004000 7.94385000 7.94271000 7.95488000 7.92918554 0.01818643 3825 1518795000 2018.02.16 15:30 7.94385000 7.95272000 7.94385000 7.95405000 7.93142692 0.01913329 4408 1518796800 2018.02.16 16:00 7.95272000 7.96950000 7.95272000 7.97281000 7.93505293 0.02162732 4462 1518798600 2018.02.16 16:30 7.96942000 7.95614000 7.95218000 7.96955000 7.93706122 0.02201446 3480 1518800400 2018.02.16 17:00 7.95633000 7.94629000 7.94444000 7.96603000 7.93794015 0.02144756 3510 1518802200 2018.02.16 17:30 7.94623000 7.94704000 7.94111000 7.95365000 7.93880680 0.02068780 3478 1518804000 2018.02.16 18:00 7.94683000 7.94815000 7.93385000 7.94815000 7.93969663 0.02003677 5625 1518805800 2018.02.16 18:30 7.94815000 7.94514000 7.94275000 7.94973000 7.94021505 0.01931526 3216 1518807600 2018.02.16 19:00 7.94514000 7.94798000 7.94372000 7.95337000 7.94095457 0.01853284 1450 1518809400 2018.02.16 19:30 7.94798000 7.94443000 7.93870000 7.94874000 7.94128556 0.01743350 1368 1518811200 2018.02.16 20:00 7.94454000 7.94849000 7.94301000 7.95204000 7.94197170 0.01584357 1931 1518813000 2018.02.16 20:30 7.94853000 7.97010000 7.94817000 7.97098000 7.94465058 0.01500309 1653 1518814800 2018.02.16 21:00 7.96990000 7.97057000 7.96565000 7.97726000 7.94711910 0.01437821 2049 1518816600 2018.02.16 21:30 7.97026000 7.96376000 7.96165000 7.97272000 7.94870395 0.01137331 1479 1518818400 2018.02.16 22:00 7.96376000 7.96684000 7.96271000 7.97143000 7.95043119 0.01040472 762 1518820200 2018.02.16 22:30 7.96657000 7.96732000 7.95867000 7.96754000 7.95203965 0.01036947 578 1518822000 2018.02.16 23:00 7.96762000 7.96351000 7.96104000 7.96776000 7.95313206 0.01018006 590 1518823800 2018.02.16 23:30 7.96353000 7.96051000 7.96000000 7.96527000 7.95383472 0.00964845 422 1518998400 2018.02.19 00:00 7.96470000 7.96205000 7.95476000 7.96558000 7.95461713 0.00965838 237 1519000200 2018.02.19 00:30 7.96205000 7.95870000 7.95765000 7.96282000 7.95500598 0.00957273 207 1519002000 2018.02.19 01:00 7.95757000 7.95781000 7.95313000 7.95923000 7.95527303 0.00919921 1382 1519003800 2018.02.19 01:30 7.95779000 7.96253000 7.95538000 7.96383000 7.95596417 0.00915740 459 1519005600 2018.02.19 02:00 7.96253000 7.96031000 7.95695000 7.96314000 7.95637805 0.00863932 468 1519007400 2018.02.19 02:30 7.96008000 7.95368000 7.94664000 7.96063000 7.95612110 0.00869014 512 1519009200 2018.02.19 03:00 7.95385000 7.95506000 7.94876000 7.95695000 7.95602004 0.00843038 328 1519011000 2018.02.19 03:30 7.95507000 7.95100000 7.95075000 7.95788000 7.95554194 0.00838586 335 1519012800 2018.02.19 04:00 7.95115000 7.95329000 7.95115000 7.95453000 7.95532747 0.00830726 317 1519014600 2018.02.19 04:30 7.95328000 7.95686000 7.95252000 7.95705000 7.95547343 0.00793498 229 1519016400 2018.02.19 05:00 7.95680000 7.95634000 7.95557000 7.95772000 7.95555596 0.00771962 321 1519018200 2018.02.19 05:30 7.95639000 7.95860000 7.95555000 7.96050000 7.95584587 0.00717295 398 1519020000 2018.02.19 06:00 7.95861000 7.96296000 7.95710000 7.96319000 7.95652340 0.00673103 430 1519021800 2018.02.19 06:30 7.96296000 7.96453000 7.96176000 7.96670000 7.95728594 0.00583954 387 1519023600 2018.02.19 07:00 7.96444000 7.96510000 7.96215000 7.96677000 7.95803013 0.00497871 590 1519025400 2018.02.19 07:30 7.96524000 7.96822000 7.96524000 7.97128000 7.95900060 0.00499495 978 1519027200 2018.02.19 08:00 7.96835000 7.96981000 7.96419000 7.96984000 7.96003006 0.00508702 1092 1519029000 2018.02.19 08:30 7.97027000 7.96078000 7.95775000 7.97034000 7.96010149 0.00482145 1334 1519030800 2018.02.19 09:00 7.96084000 7.96732000 7.95807000 7.97626000 7.96078896 0.00505051 2496 1519032600 2018.02.19 09:30 7.96737000 7.96182000 7.96122000 7.97039000 7.96088716 0.00506508 2454 1519034400 2018.02.19 10:00 7.96186000 7.97138000 7.95917000 7.97341000 7.96188648 0.00567937 2773 1519036200 2018.02.19 10:30 7.97153000 7.98393000 7.96867000 7.98544000 7.96398586 0.00772625 2335 1519038000 2018.02.19 11:00 7.98401000 7.98137000 7.97757000 7.98529000 7.96564149 0.00883709 2461 1519039800 2018.02.19 11:30 7.98120000 7.98566000 7.97905000 7.98585000 7.96754802 0.01029622 2526 1519041600 2018.02.19 12:00 7.98566000 7.98327000 7.97985000 7.98706000 7.96904535 0.01113463 2520 1519043400 2018.02.19 12:30 7.98337000 7.97550000 7.97365000 7.98385000 7.96966008 0.01084406 1548 1519045200 2018.02.19 13:00 7.97550000 7.97700000 7.97480000 7.98550000 7.97035912 0.01062104 1988 1519047000 2018.02.19 13:30 7.97698000 7.97980000 7.97370000 7.98105000 7.97125825 0.01007266 2308 1519048800 2018.02.19 14:00 7.97974000 7.98458000 7.97811000 7.98597000 7.97252699 0.00985444 1838 1519050600 2018.02.19 14:30 7.98465000 7.98988000 7.98361000 7.99356000 7.97417965 0.01015231 1978 1519052400 2018.02.19 15:00 7.98958000 7.99371000 7.98756000 7.99429000 7.97603969 0.01045876 2596 1519054200 2018.02.19 15:30 7.99372000 7.99981000 7.98826000 8.00370000 7.97830353 0.01123739 3704 1519056000 2018.02.19 16:00 7.99994000 7.99788000 7.99688000 8.00472000 7.98016795 0.01174844 2303 1519057800 2018.02.19 16:30 7.99788000 7.99924000 7.99669000 8.00491000 7.98198434 0.01219060 2228 1519059600 2018.02.19 17:00 7.99924000 8.00326000 7.99190000 8.00375000 7.98401059 0.01273588 2818 1519061400 2018.02.19 17:30 8.00330000 7.99336000 7.99277000 8.00354000 7.98490101 0.01252021 3219 1519063200 2018.02.19 18:00 7.99342000 7.99031000 7.98905000 7.99643000 7.98541615 0.01216686 2793 1519065000 2018.02.19 18:30 7.99035000 7.98675000 7.98523000 7.99367000 7.98554319 0.01085460 1784 1519066800 2018.02.19 19:00 7.98661000 7.98611000 7.98575000 7.99069000 7.98559717 0.01005797 1110 1519068600 2018.02.19 19:30 7.98621000 7.98217000 7.98056000 7.98819000 7.98527077 0.00864100 913 1519070400 2018.02.19 20:00 7.98224000 7.98172000 7.97923000 7.98614000 7.98493260 0.00821287 1332 1519072200 2018.02.19 20:30 7.98165000 7.98232000 7.98055000 7.98243000 7.98468378 0.00831708 477 1519074000 2018.02.19 21:00 7.98239000 7.98232000 7.98012000 7.98243000 7.98445866 0.00838615 438 1519075800 2018.02.19 21:30 7.98232000 7.98031000 7.97825000 7.98405000 7.98406355 0.00858183 629 1519077600 2018.02.19 22:00 7.98019000 7.98267000 7.97975000 7.98329000 7.98393083 0.00863863 330 1519079400 2018.02.19 22:30 7.98264000 7.98355000 7.98120000 7.98410000 7.98389456 0.00844771 325 1519081200 2018.02.19 23:00 7.98380000 7.98431000 7.97995000 7.98438000 7.98393413 0.00828592 285 1519083000 2018.02.19 23:30 7.98431000 7.98179000 7.97976000 7.98698000 7.98372992 0.00835808 383 1519084800 2018.02.20 00:00 7.97645000 7.98386000 7.97585000 7.98713000 7.98374231 0.00834925 338 1519086600 2018.02.20 00:30 7.98383000 7.98753000 7.98146000 7.98762000 7.98410305 0.00809287 502 1519088400 2018.02.20 01:00 7.98753000 7.99172000 7.98456000 7.99256000 7.98482847 0.00765384 311 1519090200 2018.02.20 01:30 7.99162000 7.99074000 7.98484000 7.99455000 7.98539147 0.00680493 288 1519092000 2018.02.20 02:00 7.99102000 7.99014000 7.98675000 7.99294000 7.98584371 0.00618036 351 1519093800 2018.02.20 02:30 7.99016000 7.99457000 7.98730000 7.99485000 7.98667479 0.00564276 428 1519095600 2018.02.20 03:00 7.99457000 8.00208000 7.99369000 8.00230000 7.98814195 0.00560327 1043 1519097400 2018.02.20 03:30 8.00208000 7.99971000 7.99909000 8.00426000 7.98924367 0.00631986 774 1519099200 2018.02.20 04:00 7.99991000 8.00294000 7.99785000 8.00313000 7.99054808 0.00738648 422 1519101000 2018.02.20 04:30 8.00294000 8.00544000 8.00294000 8.00754000 7.99196636 0.00847923 432 1519102800 2018.02.20 05:00 8.00551000 8.00457000 8.00363000 8.00700000 7.99316671 0.00921692 269 1519104600 2018.02.20 05:30 8.00457000 8.00391000 8.00391000 8.00815000 7.99418988 0.00951555 385 1519106400 2018.02.20 06:00 8.00390000 8.00050000 7.99721000 8.00411000 7.99479084 0.00938384 502 1519108200 2018.02.20 06:30 8.00050000 8.00102000 7.99746000 8.00316000 7.99538409 0.00922346 429 1519110000 2018.02.20 07:00 8.00102000 8.00085000 7.99610000 8.00236000 7.99590466 0.00895266 464 1519111800 2018.02.20 07:30 8.00085000 8.00396000 8.00039000 8.00717000 7.99667183 0.00857491 457 1519113600 2018.02.20 08:00 8.00396000 8.00706000 8.00328000 8.00843000 7.99766118 0.00845018 867 1519115400 2018.02.20 08:30 8.00731000 8.00845000 8.00086000 8.00867000 7.99868869 0.00831593 263 1519117200 2018.02.20 09:00 8.00824000 8.00781000 8.00027000 8.01447000 7.99955738 0.00801105 1619 1519119000 2018.02.20 09:30 8.00784000 8.02222000 8.00784000 8.02499000 8.00171573 0.00865221 3421 1519120800 2018.02.20 10:00 8.02230000 8.00808000 8.00783000 8.03002000 8.00232185 0.00783412 3980 1519122600 2018.02.20 10:30 8.00809000 8.05272000 8.00245000 8.05553000 8.00712167 0.01324711 4115 1519124400 2018.02.20 11:00 8.05295000 8.06794000 8.04815000 8.07225000 8.01291390 0.01906367 3384 1519126200 2018.02.20 11:30 8.06795000 8.06791000 8.05905000 8.06849000 8.01815162 0.02282220 3213 1519128000 2018.02.20 12:00 8.06781000 8.07740000 8.06379000 8.07770000 8.02379432 0.02650397 3218 1519129800 2018.02.20 12:30 8.07751000 8.07639000 8.07316000 8.08063000 8.02880343 0.02916637 2229 1519131600 2018.02.20 13:00 8.07634000 8.08300000 8.07612000 8.08404000 8.03396501 0.03204323 2579 1519133400 2018.02.20 13:30 8.08306000 8.07155000 8.06864000 8.08350000 8.03754454 0.03300508 2299 1519135200 2018.02.20 14:00 8.07155000 8.07340000 8.06435000 8.07488000 8.04095934 0.03379117 2410 1519137000 2018.02.20 14:30 8.07333000 8.07445000 8.07135000 8.07873000 8.04414893 0.03433402 1927 1519138800 2018.02.20 15:00 8.07443000 8.08552000 8.07341000 8.08717000 8.04808903 0.03516542 3605 1519140600 2018.02.20 15:30 8.08546000 8.09893000 8.08395000 8.10314000 8.05293103 0.03642616 4044 1519142400 2018.02.20 16:00 8.09880000 8.08206000 8.07935000 8.10163000 8.05570521 0.03555166 4356 1519144200 2018.02.20 16:30 8.08205000 8.08755000 8.07529000 8.08775000 8.05873805 0.03451873 3291 1519146000 2018.02.20 17:00 8.08755000 8.08933000 8.08177000 8.09176000 8.06165157 0.03298078 2911 1519147800 2018.02.20 17:30 8.08933000 8.09555000 8.08588000 8.09949000 8.06487999 0.03142943 4039 1519149600 2018.02.20 18:00 8.09551000 8.08343000 8.08122000 8.09813000 8.06664666 0.02895056 5570 1519151400 2018.02.20 18:30 8.08341000 8.07813000 8.07569000 8.08624000 8.06774031 0.02590494 3789 1519153200 2018.02.20 19:00 8.07813000 8.07598000 8.07518000 8.08255000 8.06852504 0.02208853 3255 1519155000 2018.02.20 19:30 8.07592000 8.08836000 8.07541000 8.08947000 8.07041409 0.01939413 2247 1519156800 2018.02.20 20:00 8.08830000 8.09534000 8.08756000 8.09814000 8.07278798 0.01310997 2155 1519158600 2018.02.20 20:30 8.09534000 8.09147000 8.08785000 8.09727000 8.07456722 0.01178619 2025 1519160400 2018.02.20 21:00 8.09135000 8.09675000 8.08654000 8.09857000 8.07667987 0.01129219 1334 1519162200 2018.02.20 21:30 8.09685000 8.09318000 8.08715000 8.09705000 8.07825131 0.01067481 1203 1519164000 2018.02.20 22:00 8.09329000 8.09282000 8.09102000 8.09745000 8.07963880 0.01029054 615 1519165800 2018.02.20 22:30 8.09323000 8.10083000 8.09106000 8.10125000 8.08165701 0.01013209 1147 1519167600 2018.02.20 23:00 8.10083000 8.09915000 8.09695000 8.10130000 8.08332301 0.01002728 578 1519169400 2018.02.20 23:30 8.09886000 8.09765000 8.09575000 8.09968000 8.08468749 0.00950080 342 1519171200 2018.02.21 00:00 8.09345000 8.09315000 8.08870000 8.09885000 8.08549344 0.00892142 271 1519173000 2018.02.21 00:30 8.09327000 8.09545000 8.09315000 8.09825000 8.08644168 0.00829740 545 1519174800 2018.02.21 01:00 8.09545000 8.10110000 8.09545000 8.10165000 8.08783771 0.00815515 597 1519176600 2018.02.21 01:30 8.10105000 8.09919000 8.09807000 8.10237000 8.08891888 0.00770380 390 1519178400 2018.02.21 02:00 8.09924000 8.09535000 8.09435000 8.10135000 8.08953137 0.00742074 801 1519180200 2018.02.21 02:30 8.09545000 8.09705000 8.09115000 8.09775000 8.09024743 0.00730040 976 1519182000 2018.02.21 03:00 8.09705000 8.09605000 8.09545000 8.10165000 8.09080006 0.00720207 571 1519183800 2018.02.21 03:30 8.09605000 8.09635000 8.09415000 8.09765000 8.09132862 0.00706238 419 1519185600 2018.02.21 04:00 8.09635000 8.09455000 8.09155000 8.09635000 8.09163542 0.00676728 421 1519187400 2018.02.21 04:30 8.09455000 8.09805000 8.09368000 8.09825000 8.09224633 0.00592698 469 1519189200 2018.02.21 05:00 8.09805000 8.10045000 8.09737000 8.10115000 8.09302763 0.00445314 596 1519191000 2018.02.21 05:30 8.10035000 8.10235000 8.10005000 8.10625000 8.09391548 0.00414141 1007 1519192800 2018.02.21 06:00 8.10235000 8.10389000 8.10045000 8.10448000 8.09486543 0.00407525 945 1519194600 2018.02.21 06:30 8.10389000 8.10890000 8.10292000 8.11152000 8.09620206 0.00435714 960 1519196400 2018.02.21 07:00 8.10890000 8.10694000 8.10612000 8.11247000 8.09722472 0.00456400 901 1519198200 2018.02.21 07:30 8.10705000 8.10691000 8.10656000 8.11179000 8.09814713 0.00465919 963 1519200000 2018.02.21 08:00 8.10704000 8.10487000 8.10259000 8.10734000 8.09878740 0.00454968 1046 1519201800 2018.02.21 08:30 8.10501000 8.09946000 8.09935000 8.10602000 8.09885146 0.00451469 692 1519203600 2018.02.21 09:00 8.09959000 8.09574000 8.08936000 8.10010000 8.09855513 0.00462995 1787 1519205400 2018.02.21 09:30 8.09591000 8.09590000 8.08960000 8.10604000 8.09830226 0.00472575 2504 1519207200 2018.02.21 10:00 8.09617000 8.09743000 8.08858000 8.10221000 8.09821919 0.00461509 2799 1519209000 2018.02.21 10:30 8.09768000 8.09366000 8.09128000 8.10103000 8.09778498 0.00484125 2350 1519210800 2018.02.21 11:00 8.09366000 8.08611000 8.08611000 8.09885000 8.09667308 0.00579248 1965 1519212600 2018.02.21 11:30 8.08621000 8.08254000 8.07966000 8.09330000 8.09532707 0.00699645 2857 1519214400 2018.02.21 12:00 8.08271000 8.08971000 8.08135000 8.09011000 8.09479211 0.00731496 2265 1519216200 2018.02.21 12:30 8.08971000 8.09189000 8.08901000 8.10134000 8.09451572 0.00743616 1992 1519218000 2018.02.21 13:00 8.09189000 8.10340000 8.09149000 8.10548000 8.09536184 0.00734990 1903 1519219800 2018.02.21 13:30 8.10305000 8.09850000 8.09405000 8.10455000 8.09566071 0.00727597 1849 1519221600 2018.02.21 14:00 8.09850000 8.09838000 8.09016000 8.10037000 8.09591969 0.00720913 2746 1519223400 2018.02.21 14:30 8.09838000 8.10083000 8.09838000 8.10651000 8.09638734 0.00713131 3061 1519225200 2018.02.21 15:00 8.10063000 8.09851000 8.09189000 8.10272000 8.09658950 0.00703739 3380 1519227000 2018.02.21 15:30 8.09851000 8.09112000 8.08972000 8.10082000 8.09606859 0.00712921 2581 1519228800 2018.02.21 16:00 8.09119000 8.08984000 8.08625000 8.09399000 8.09547539 0.00715553 3567 1519230600 2018.02.21 16:30 8.08984000 8.10065000 8.08855000 8.10088000 8.09596821 0.00653028 3308 1519232400 2018.02.21 17:00 8.10067000 8.09862000 8.09149000 8.10348000 8.09622077 0.00607636 3687 1519234200 2018.02.21 17:30 8.09869000 8.09720000 8.09555000 8.10527000 8.09631403 0.00559996 3749 1519236000 2018.02.21 18:00 8.09720000 8.09963000 8.08375000 8.09963000 8.09662983 0.00537502 4934 1519237800 2018.02.21 18:30 8.09957000 8.09447000 8.09130000 8.09989000 8.09642413 0.00530851 2819 1519239600 2018.02.21 19:00 8.09456000 8.09213000 8.09114000 8.09637000 8.09601517 0.00530118 1981 1519241400 2018.02.21 19:30 8.09217000 8.08482000 8.08457000 8.09478000 8.09494896 0.00567579 1806 1519243200 2018.02.21 20:00 8.08491000 8.08830000 8.08353000 8.08973000 8.09431573 0.00577374 1131 1519245000 2018.02.21 20:30 8.08830000 8.08833000 8.08614000 8.09236000 8.09374566 0.00589787 1506 1519246800 2018.02.21 21:00 8.08828000 8.08630000 8.06163000 8.09400000 8.09303655 0.00592981 7504 1519248600 2018.02.21 21:30 8.08630000 8.10180000 8.07939000 8.10332000 8.09387116 0.00560157 5556 1519250400 2018.02.21 22:00 8.10171000 8.10717000 8.10171000 8.11743000 8.09513772 0.00604926 3580 1519252200 2018.02.21 22:30 8.10728000 8.11204000 8.10576000 8.11465000 8.09674746 0.00694461 2130 1519254000 2018.02.21 23:00 8.11235000 8.11598000 8.10887000 8.11832000 8.09857913 0.00812976 1394 1519255800 2018.02.21 23:30 8.11573000 8.11842000 8.11186000 8.11885000 8.10046874 0.00952245 1029 1519257600 2018.02.22 00:00 8.11545000 8.11964000 8.11405000 8.11999000 8.10229457 0.01079230 692 1519259400 2018.02.22 00:30 8.11947000 8.12387000 8.11894000 8.12494000 8.10434937 0.01230760 343 1519261200 2018.02.22 01:00 8.12376000 8.12090000 8.12050000 8.12376000 8.10592562 0.01321899 312 1519263000 2018.02.22 01:30 8.12069000 8.12046000 8.11842000 8.12117000 8.10730985 0.01357499 278 1519264800 2018.02.22 02:00 8.12050000 8.12584000 8.12025000 8.13071000 8.10907463 0.01407343 592 1519266600 2018.02.22 02:30 8.12594000 8.12953000 8.12481000 8.13145000 8.11102276 0.01517059 719 1519268400 2018.02.22 03:00 8.12957000 8.12943000 8.12763000 8.13129000 8.11277583 0.01592871 707 1519270200 2018.02.22 03:30 8.12943000 8.12921000 8.12135000 8.13104000 8.11434099 0.01637292 863 1519272000 2018.02.22 04:00 8.12921000 8.12627000 8.12627000 8.13014000 8.11547708 0.01654773 856 1519273800 2018.02.22 04:30 8.12627000 8.12870000 8.12607000 8.13032000 8.11673641 0.01642246 406 1519275600 2018.02.22 05:00 8.12870000 8.13073000 8.12831000 8.13073000 8.11806913 0.01603910 316 1519277400 2018.02.22 05:30 8.13091000 8.13048000 8.12973000 8.13152000 8.11925112 0.01464184 300 1519279200 2018.02.22 06:00 8.13049000 8.12981000 8.12872000 8.13102000 8.12025673 0.01319423 303 1519281000 2018.02.22 06:30 8.12981000 8.13175000 8.12914000 8.13228000 8.12135132 0.01137894 341 1519282800 2018.02.22 07:00 8.13149000 8.13106000 8.12810000 8.13204000 8.12227596 0.00838355 544 1519284600 2018.02.22 07:30 8.13113000 8.13139000 8.12767000 8.13215000 8.12314396 0.00708052 749 1519286400 2018.02.22 08:00 8.13139000 8.13153000 8.12724000 8.13204000 8.12394263 0.00609950 873 1519288200 2018.02.22 08:30 8.13177000 8.13532000 8.13127000 8.13898000 8.12502619 0.00557730 563 1519290000 2018.02.22 09:00 8.13541000 8.14185000 8.13179000 8.14306000 8.12662846 0.00576302 1791 1519291800 2018.02.22 09:30 8.14190000 8.13768000 8.13277000 8.14607000 8.12768099 0.00561180 2057 1519293600 2018.02.22 10:00 8.13759000 8.14135000 8.13542000 8.14802000 8.12898280 0.00568562 2561 1519295400 2018.02.22 10:30 8.14135000 8.12840000 8.12474000 8.14480000 8.12892729 0.00558723 2903 1519297200 2018.02.22 11:00 8.12827000 8.13260000 8.12685000 8.13818000 8.12927708 0.00521761 2647 1519299000 2018.02.22 11:30 8.13260000 8.12662000 8.12475000 8.13465000 8.12902402 0.00498669 2552 1519300800 2018.02.22 12:00 8.12675000 8.12935000 8.12675000 8.13814000 8.12905507 0.00491968 2347 1519302600 2018.02.22 12:30 8.12935000 8.13594000 8.12425000 8.13685000 8.12971077 0.00481298 2075 1519304400 2018.02.22 13:00 8.13603000 8.13553000 8.12820000 8.13885000 8.13026499 0.00472388 2202 1519306200 2018.02.22 13:30 8.13535000 8.13837000 8.13389000 8.14370000 8.13103689 0.00472485 2282 1519308000 2018.02.22 14:00 8.13826000 8.13233000 8.13152000 8.14299000 8.13116005 0.00456000 2292 1519309800 2018.02.22 14:30 8.13240000 8.14408000 8.11816000 8.14489000 8.13239052 0.00488197 4272 1519311600 2018.02.22 15:00 8.14408000 8.13878000 8.13878000 8.14706000 8.13299904 0.00488791 2780 1519313400 2018.02.22 15:30 8.13892000 8.12646000 8.12303000 8.14327000 8.13237627 0.00523062 3947 1519315200 2018.02.22 16:00 8.12647000 8.11479000 8.11038000 8.13330000 8.13070139 0.00694666 3850 1519317000 2018.02.22 16:30 8.11457000 8.11431000 8.10114000 8.11683000 8.12914031 0.00832675 3654 1519318800 2018.02.22 17:00 8.11431000 8.10672000 8.10294000 8.11911000 8.12700504 0.01036876 3131 1519320600 2018.02.22 17:30 8.10669000 8.12705000 8.10347000 8.12775000 8.12700932 0.01032067 3342 1519322400 2018.02.22 18:00 8.12705000 8.12786000 8.12062000 8.13212000 8.12709034 0.01024343 4431 1519324200 2018.02.22 18:30 8.12788000 8.12543000 8.12003000 8.13059000 8.12693221 0.01013467 3830 1519326000 2018.02.22 19:00 8.12534000 8.11540000 8.11271000 8.12561000 8.12583390 0.01019206 3568 1519327800 2018.02.22 19:30 8.11533000 8.11366000 8.10905000 8.12286000 8.12467449 0.01049107 4301 1519329600 2018.02.22 20:00 8.11366000 8.11293000 8.11112000 8.11588000 8.12355596 0.01039285 3548 1519331400 2018.02.22 20:30 8.11293000 8.12017000 8.11250000 8.12391000 8.12323349 0.01044219 1830 1519333200 2018.02.22 21:00 8.12011000 8.11666000 8.11649000 8.12386000 8.12260744 0.01046756 1464 1519335000 2018.02.22 21:30 8.11674000 8.11847000 8.11438000 8.11875000 8.12221340 0.01055635 1349 1519336800 2018.02.22 22:00 8.11833000 8.12345000 8.11639000 8.12345000 8.12233117 0.01041445 1072 1519338600 2018.02.22 22:30 8.12345000 8.12044000 8.11694000 8.12774000 8.12215106 0.00999425 896 1519340400 2018.02.22 23:00 8.12076000 8.12319000 8.11617000 8.12364000 8.12225001 0.00953024 500 1519342200 2018.02.22 23:30 8.12253000 8.11135000 8.11135000 8.12253000 8.12121191 0.00914660 313 1519344000 2018.02.23 00:00 8.10600000 8.11081000 8.10496000 8.11718000 8.12022125 0.00909174 274 1519345800 2018.02.23 00:30 8.11049000 8.11574000 8.10869000 8.11720000 8.11979447 0.00738228 408 1519347600 2018.02.23 01:00 8.11574000 8.11603000 8.10953000 8.11675000 8.11943595 0.00600491 626 1519349400 2018.02.23 01:30 8.11603000 8.12073000 8.11209000 8.12115000 8.11955919 0.00583988 439 1519351200 2018.02.23 02:00 8.12069000 8.12238000 8.11855000 8.12310000 8.11982784 0.00584808 692 1519353000 2018.02.23 02:30 8.12238000 8.12288000 8.12182000 8.12633000 8.12011852 0.00582758 736 1519354800 2018.02.23 03:00 8.12311000 8.12592000 8.12164000 8.12954000 8.12067104 0.00525604 360 1519356600 2018.02.23 03:30 8.12593000 8.12347000 8.12064000 8.12698000 8.12093761 0.00517293 340 1519358400 2018.02.23 04:00 8.12328000 8.12880000 8.12260000 8.13083000 8.12168641 0.00550675 447 1519360200 2018.02.23 04:30 8.12901000 8.12938000 8.12513000 8.13098000 8.12241913 0.00601563 566 1519362000 2018.02.23 05:00 8.12939000 8.13346000 8.12802000 8.13725000 8.12347064 0.00670593 494 1519363800 2018.02.23 05:30 8.13350000 8.13394000 8.13189000 8.13622000 8.12446772 0.00710925 235 1519365600 2018.02.23 06:00 8.13380000 8.13512000 8.13223000 8.13599000 8.12548223 0.00737145 236 1519367400 2018.02.23 06:30 8.13512000 8.13725000 8.13404000 8.14115000 8.12660297 0.00810000 383 1519369200 2018.02.23 07:00 8.13716000 8.13768000 8.13533000 8.14111000 8.12765792 0.00850295 389 1519371000 2018.02.23 07:30 8.13754000 8.13238000 8.13062000 8.13754000 8.12810764 0.00846104 584 1519372800 2018.02.23 08:00 8.13255000 8.12779000 8.12505000 8.13344000 8.12807739 0.00838742 967 1519374600 2018.02.23 08:30 8.12862000 8.13385000 8.12745000 8.13777000 8.12862716 0.00845971 728 1519376400 2018.02.23 09:00 8.13385000 8.13994000 8.13245000 8.14042000 8.12970458 0.00901517 1379 1519378200 2018.02.23 09:30 8.13992000 8.13637000 8.13515000 8.14341000 8.13033938 0.00830472 1548 1519380000 2018.02.23 10:00 8.13637000 8.13005000 8.12763000 8.14209000 8.13031182 0.00705963 2626 1519381800 2018.02.23 10:30 8.13012000 8.15197000 8.12602000 8.15723000 8.13237450 0.00801354 3305 1519383600 2018.02.23 11:00 8.15197000 8.17246000 8.14785000 8.17361000 8.13619217 0.01161728 2969 1519385400 2018.02.23 11:30 8.17215000 8.15535000 8.14784000 8.17215000 8.13801673 0.01212983 3340 1519387200 2018.02.23 12:00 8.15535000 8.14846000 8.14825000 8.16197000 8.13901132 0.01198826 2294 1519389000 2018.02.23 12:30 8.14846000 8.15666000 8.14667000 8.15921000 8.14069215 0.01227904 2767 1519390800 2018.02.23 13:00 8.15666000 8.16044000 8.15577000 8.16566000 8.14257290 0.01282954 3101 1519392600 2018.02.23 13:30 8.16044000 8.16087000 8.15970000 8.16466000 8.14431548 0.01295132 2165 1519394400 2018.02.23 14:00 8.16090000 8.17258000 8.15975000 8.17271000 8.14700734 0.01424689 3001 1519396200 2018.02.23 14:30 8.17258000 8.17742000 8.16843000 8.17955000 8.14990378 0.01561545 2993 1519398000 2018.02.23 15:00 8.17742000 8.17944000 8.17281000 8.18081000 8.15271675 0.01693912 3106 1519399800 2018.02.23 15:30 8.17925000 8.17340000 8.16560000 8.18060000 8.15468659 0.01736206 3361 1519401600 2018.02.23 16:00 8.17333000 8.18176000 8.16718000 8.18183000 8.15726501 0.01824047 2935 1519403400 2018.02.23 16:30 8.18203000 8.16667000 8.16667000 8.18511000 8.15816072 0.01795458 3472 1519405200 2018.02.23 17:00 8.16675000 8.16299000 8.15600000 8.16994000 8.15862065 0.01745623 3228 1519407000 2018.02.23 17:30 8.16311000 8.16735000 8.16086000 8.18166000 8.15945202 0.01661843 3832 1519408800 2018.02.23 18:00 8.16735000 8.16945000 8.16405000 8.17619000 8.16040421 0.01520359 5674 1519410600 2018.02.23 18:30 8.16932000 8.16187000 8.15727000 8.17130000 8.16054381 0.01399202 3591 1519412400 2018.02.23 19:00 8.16211000 8.15854000 8.15722000 8.16253000 8.16035297 0.01324469 2680 1519414200 2018.02.23 19:30 8.15834000 8.15759000 8.15559000 8.16079000 8.16008983 0.01219208 1839 1519416000 2018.02.23 20:00 8.15759000 8.16464000 8.15673000 8.16819000 8.16052318 0.01002489 2471 1519417800 2018.02.23 20:30 8.16491000 8.16156000 8.16082000 8.16960000 8.16062192 0.00979419 2501 1519419600 2018.02.23 21:00 8.16155000 8.17239000 8.16130000 8.17246000 8.16174269 0.00928597 1603 1519421400 2018.02.23 21:30 8.17233000 8.16647000 8.16515000 8.17454000 8.16219291 0.00903591 1057 1519423200 2018.02.23 22:00 8.16645000 8.16055000 8.15983000 8.17045000 8.16203644 0.00858875 1023 1519425000 2018.02.23 22:30 8.16045000 8.17323000 8.15950000 8.17577000 8.16310250 0.00825578 3088 1519426800 2018.02.23 23:00 8.17300000 8.16800000 8.16423000 8.17675000 8.16356893 0.00804999 1871 1519428600 2018.02.23 23:30 8.16803000 8.16370000 8.16304000 8.17386000 8.16358141 0.00802054 491 1519603200 2018.02.26 00:00 8.15661000 8.16288000 8.15516000 8.17971000 8.16351461 0.00779950 771 1519605000 2018.02.26 00:30 8.16189000 8.17603000 8.15959000 8.17731000 8.16470655 0.00714798 2165 1519606800 2018.02.26 01:00 8.17603000 8.17666000 8.17116000 8.17879000 8.16584497 0.00654263 808 1519608600 2018.02.26 01:30 8.17638000 8.17917000 8.17471000 8.18136000 8.16711402 0.00678597 412 1519610400 2018.02.26 02:00 8.17917000 8.17608000 8.17427000 8.18513000 8.16796793 0.00630638 914 1519612200 2018.02.26 02:30 8.17608000 8.17073000 8.16615000 8.17941000 8.16823098 0.00635502 625 1519614000 2018.02.26 03:00 8.17091000 8.17125000 8.16454000 8.17125000 8.16851851 0.00630377 397 1519615800 2018.02.26 03:30 8.17105000 8.16383000 8.15984000 8.17105000 8.16807198 0.00634543 490 1519617600 2018.02.26 04:00 8.16359000 8.15968000 8.15827000 8.16359000 8.16727275 0.00655772 386 1519619400 2018.02.26 04:30 8.15931000 8.15501000 8.15298000 8.15962000 8.16610487 0.00703954 454 1519621200 2018.02.26 05:00 8.15497000 8.15507000 8.15343000 8.15787000 8.16505393 0.00742914 332 1519623000 2018.02.26 05:30 8.15520000 8.15312000 8.15083000 8.15663000 8.16391736 0.00800701 401 1519624800 2018.02.26 06:00 8.15295000 8.15592000 8.15142000 8.15730000 8.16315571 0.00843432 370 1519626600 2018.02.26 06:30 8.15595000 8.15329000 8.15255000 8.15617000 8.16221612 0.00902512 393 1519628400 2018.02.26 07:00 8.15323000 8.15179000 8.15031000 8.15457000 8.16122315 0.00935299 578 1519630200 2018.02.26 07:30 8.15159000 8.14322000 8.14306000 8.15215000 8.15950857 0.01062637 714 1519632000 2018.02.26 08:00 8.14349000 8.14476000 8.14033000 8.14587000 8.15810394 0.01160166 1192 1519633800 2018.02.26 08:30 8.14492000 8.14315000 8.14025000 8.14655000 8.15667976 0.01204544 1154 1519635600 2018.02.26 09:00 8.14315000 8.14569000 8.14085000 8.15300000 8.15563311 0.01236437 2140 1519637400 2018.02.26 09:30 8.14574000 8.14675000 8.12901000 8.14732000 8.15478710 0.01266203 4001 1519639200 2018.02.26 10:00 8.14645000 8.13584000 8.12775000 8.14780000 8.15298262 0.01375933 3152 1519641000 2018.02.26 10:30 8.13605000 8.13275000 8.12811000 8.14124000 8.15105570 0.01404874 2561 1519642800 2018.02.26 11:00 8.13304000 8.13687000 8.12889000 8.14310000 8.14970468 0.01355050 2732 1519644600 2018.02.26 11:30 8.13684000 8.13516000 8.12533000 8.13881000 8.14831947 0.01255668 3066 1519646400 2018.02.26 12:00 8.13524000 8.14296000 8.13290000 8.14484000 8.14780905 0.01106295 2969 1519648200 2018.02.26 12:30 8.14305000 8.13185000 8.12735000 8.14316000 8.14628914 0.01055630 2624 1519650000 2018.02.26 13:00 8.13185000 8.13458000 8.12591000 8.13672000 8.14517398 0.00937449 2152 1519651800 2018.02.26 13:30 8.13458000 8.13691000 8.13364000 8.14283000 8.14438694 0.00859045 2377 1519653600 2018.02.26 14:00 8.13692000 8.14532000 8.13608000 8.14532000 8.14447580 0.00788810 2358 1519655400 2018.02.26 14:30 8.14538000 8.14438000 8.13553000 8.14670000 8.14446668 0.00752700 2536 1519657200 2018.02.26 15:00 8.14445000 8.14859000 8.14221000 8.15870000 8.14485937 0.00728537 4263 1519659000 2018.02.26 15:30 8.14834000 8.15911000 8.14765000 8.16465000 8.14621658 0.00809328 4671 1519660800 2018.02.26 16:00 8.15865000 8.15826000 8.14912000 8.16249000 8.14736357 0.00868631 3023 1519662600 2018.02.26 16:30 8.15826000 8.15995000 8.15206000 8.16290000 8.14856228 0.00955879 3756 1519664400 2018.02.26 17:00 8.15969000 8.17077000 8.15940000 8.17352000 8.15067730 0.01164957 5062 1519666200 2018.02.26 17:30 8.17077000 8.16306000 8.16200000 8.17605000 8.15185660 0.01238585 3787 1519668000 2018.02.26 18:00 8.16306000 8.15214000 8.14893000 8.17071000 8.15188359 0.01229638 6465 1519669800 2018.02.26 18:30 8.15201000 8.16198000 8.14793000 8.16286000 8.15284516 0.01274832 5195 1519671600 2018.02.26 19:00 8.16204000 8.15564000 8.15408000 8.16425000 8.15311133 0.01277460 3515 1519673400 2018.02.26 19:30 8.15571000 8.15161000 8.14731000 8.15753000 8.15296835 0.01264144 3293 1519675200 2018.02.26 20:00 8.15138000 8.15167000 8.14699000 8.15401000 8.15284470 0.01200731 1944 1519677000 2018.02.26 20:30 8.15167000 8.15023000 8.14944000 8.15977000 8.15259568 0.01107925 3015 1519678800 2018.02.26 21:00 8.15021000 8.14986000 8.14923000 8.15548000 8.15233514 0.01046802 1920 1519680600 2018.02.26 21:30 8.14986000 8.15262000 8.14732000 8.15457000 8.15236227 0.00974183 1523 1519682400 2018.02.26 22:00 8.15257000 8.14978000 8.14892000 8.15542000 8.15211634 0.00950849 3277 1519684200 2018.02.26 22:30 8.14971000 8.15010000 8.14855000 8.15358000 8.15192430 0.00837834 1530 1519686000 2018.02.26 23:00 8.15017000 8.15090000 8.14641000 8.15360000 8.15182675 0.00744683 2048 1519687800 2018.02.26 23:30 8.15071000 8.14924000 8.14715000 8.15097000 8.15158039 0.00675854 897 1519689600 2018.02.27 00:00 8.14905000 8.15205000 8.14856000 8.15305000 8.15162512 0.00659592 1634 1519691400 2018.02.27 00:30 8.15205000 8.15341000 8.15175000 8.15397000 8.15179511 0.00633055 291 1519693200 2018.02.27 01:00 8.15355000 8.15682000 8.15325000 8.15694000 8.15227367 0.00616640 447 1519695000 2018.02.27 01:30 8.15629000 8.15339000 8.15245000 8.15755000 8.15237999 0.00593725 356 1519696800 2018.02.27 02:00 8.15328000 8.14621000 8.14444000 8.15362000 8.15179237 0.00614483 1027 1519698600 2018.02.27 02:30 8.14625000 8.14353000 8.13830000 8.15267000 8.15100548 0.00638427 1388 1519700400 2018.02.27 03:00 8.14307000 8.14127000 8.13595000 8.14788000 8.15007829 0.00531541 576 1519702200 2018.02.27 03:30 8.14127000 8.13884000 8.13692000 8.14703000 8.14900797 0.00532247 1038 1519704000 2018.02.27 04:00 8.13884000 8.13669000 8.13450000 8.13991000 8.14783483 0.00621616 534 1519705800 2018.02.27 04:30 8.13665000 8.13725000 8.13545000 8.13938000 8.14682675 0.00605867 345 1519707600 2018.02.27 05:00 8.13725000 8.14185000 8.13675000 8.14550000 8.14635278 0.00593903 403 1519709400 2018.02.27 05:30 8.14187000 8.14492000 8.14032000 8.14611000 8.14621632 0.00585944 271 1519711200 2018.02.27 06:00 8.14473000 8.14433000 8.14152000 8.14536000 8.14603667 0.00577900 307 1519713000 2018.02.27 06:30 8.14412000 8.14459000 8.14390000 8.14655000 8.14589889 0.00573361 274 1519714800 2018.02.27 07:00 8.14447000 8.14421000 8.14297000 8.14512000 8.14573805 0.00569946 235 1519716600 2018.02.27 07:30 8.14421000 8.14450000 8.14165000 8.14500000 8.14562014 0.00550580 194 1519718400 2018.02.27 08:00 8.14443000 8.13933000 8.13882000 8.14812000 8.14502108 0.00564334 521 1519720200 2018.02.27 08:30 8.13975000 8.14573000 8.13970000 8.14803000 8.14508859 0.00552530 510 1519722000 2018.02.27 09:00 8.14598000 8.15315000 8.14598000 8.15324000 8.14585635 0.00565215 1658 1519723800 2018.02.27 09:30 8.15315000 8.14385000 8.14385000 8.15901000 8.14566527 0.00560339 2970 1519725600 2018.02.27 10:00 8.14335000 8.15680000 8.14035000 8.15680000 8.14672572 0.00607971 3004 1519727400 2018.02.27 10:30 8.15626000 8.17101000 8.15465000 8.17202000 8.14903851 0.00842665 2618 1519729200 2018.02.27 11:00 8.17080000 8.16304000 8.15911000 8.17421000 8.15037198 0.00925918 2672 1519731000 2018.02.27 11:30 8.16304000 8.17049000 8.15637000 8.17297000 8.15228798 0.01094923 3007 1519732800 2018.02.27 12:00 8.17043000 8.17718000 8.16841000 8.18892000 8.15465865 0.01302389 3679 1519734600 2018.02.27 12:30 8.17729000 8.17775000 8.17508000 8.18381000 8.15685783 0.01455082 2278 1519736400 2018.02.27 13:00 8.17772000 8.17893000 8.17445000 8.18054000 8.15895994 0.01567620 1981 1519738200 2018.02.27 13:30 8.17888000 8.18726000 8.17505000 8.18995000 8.16165518 0.01712854 2002 1519740000 2018.02.27 14:00 8.18721000 8.17896000 8.17833000 8.19324000 8.16330326 0.01715842 2333 1519741800 2018.02.27 14:30 8.17909000 8.17984000 8.17765000 8.18116000 8.16487819 0.01699898 1426 1519743600 2018.02.27 15:00 8.17972000 8.19150000 8.17945000 8.19598000 8.16741360 0.01787670 2896 1519745400 2018.02.27 15:30 8.19164000 8.19828000 8.18173000 8.20358000 8.17035326 0.01916956 6366 1519747200 2018.02.27 16:00 8.19828000 8.19704000 8.18669000 8.20325000 8.17289485 0.01979523 4838 1519749000 2018.02.27 16:30 8.19704000 8.19871000 8.19175000 8.20366000 8.17535344 0.02014927 4717 1519750800 2018.02.27 17:00 8.19829000 8.20245000 8.19288000 8.22094000 8.17793406 0.02034942 4801 1519752600 2018.02.27 17:30 8.20252000 8.22175000 8.20246000 8.23623000 8.18210701 0.02196151 5503 1519754400 2018.02.27 18:00 8.22183000 8.21647000 8.21447000 8.22734000 8.18537967 0.02170303 6713 1519756200 2018.02.27 18:30 8.21647000 8.22412000 8.21341000 8.22641000 8.18906923 0.02209266 3662 1519758000 2018.02.27 19:00 8.22412000 8.22167000 8.22150000 8.23351000 8.19217406 0.02222378 5952 1519759800 2018.02.27 19:30 8.22154000 8.21715000 8.21364000 8.22373000 8.19455272 0.02042291 3704 1519761600 2018.02.27 20:00 8.21715000 8.21178000 8.21124000 8.21943000 8.19619342 0.01908648 1818 1519763400 2018.02.27 20:30 8.21205000 8.21706000 8.21185000 8.21944000 8.19818071 0.01888917 1722 1519765200 2018.02.27 21:00 8.21689000 8.22041000 8.21556000 8.22466000 8.20029779 0.01785817 1315 1519767000 2018.02.27 21:30 8.22037000 8.22813000 8.22037000 8.23095000 8.20294847 0.01759306 1235 1519768800 2018.02.27 22:00 8.22822000 8.23011000 8.22400000 8.23074000 8.20553529 0.01759100 1950 1519770600 2018.02.27 22:30 8.23020000 8.23413000 8.22798000 8.23426000 8.20825859 0.01751783 1712 1519772400 2018.02.27 23:00 8.23413000 8.22903000 8.22533000 8.23431000 8.21023682 0.01677215 1820 1519774200 2018.02.27 23:30 8.22890000 8.22357000 8.22357000 8.23051000 8.21150665 0.01614488 768 1519776000 2018.02.28 00:00 8.21875000 8.22220000 8.21782000 8.22399000 8.21252506 0.01445057 147 1519777800 2018.02.28 00:30 8.22221000 8.22166000 8.21919000 8.22485000 8.21339506 0.01239589 922 1519779600 2018.02.28 01:00 8.22041000 8.22049000 8.22010000 8.22441000 8.21407077 0.01125588 4509 1519781400 2018.02.28 01:30 8.22048000 8.22449000 8.21759000 8.22473000 8.21506307 0.01051748 256 1519783200 2018.02.28 02:00 8.22469000 8.22082000 8.21901000 8.22929000 8.21561135 0.00951735 674 1519785000 2018.02.28 02:30 8.22082000 8.22218000 8.21946000 8.22830000 8.21623694 0.00845570 791 1519786800 2018.02.28 03:00 8.22245000 8.22180000 8.21917000 8.22638000 8.21676675 0.00756560 1264 1519788600 2018.02.28 03:30 8.22172000 8.22637000 8.21988000 8.22773000 8.21768135 0.00711507 891 1519790400 2018.02.28 04:00 8.22648000 8.22645000 8.22284000 8.22901000 8.21851646 0.00677548 423 1519792200 2018.02.28 04:30 8.22634000 8.23077000 8.22434000 8.23339000 8.21968346 0.00644541 886 1519794000 2018.02.28 05:00 8.23065000 8.23050000 8.22533000 8.23509000 8.22071361 0.00628144 1418 1519795800 2018.02.28 05:30 8.23009000 8.23149000 8.22549000 8.23304000 8.22173993 0.00612831 1551 1519797600 2018.02.28 06:00 8.23180000 8.22996000 8.22756000 8.23331000 8.22252279 0.00552933 874 1519799400 2018.02.28 06:30 8.23008000 8.23224000 8.22955000 8.23354000 8.22344824 0.00525298 418 1519801200 2018.02.28 07:00 8.23220000 8.23281000 8.22786000 8.23407000 8.22433984 0.00510364 421 1519803000 2018.02.28 07:30 8.23288000 8.22860000 8.22860000 8.23358000 8.22474557 0.00492501 416 1519804800 2018.02.28 08:00 8.22848000 8.23137000 8.22701000 8.23522000 8.22537647 0.00474402 679 1519806600 2018.02.28 08:30 8.23155000 8.22139000 8.22005000 8.23315000 8.22499680 0.00451638 946 1519808400 2018.02.28 09:00 8.22127000 8.22196000 8.21874000 8.22630000 8.22470758 0.00455431 2486 1519810200 2018.02.28 09:30 8.22186000 8.23579000 8.22105000 8.23777000 8.22576305 0.00487810 2208 1519812000 2018.02.28 10:00 8.23579000 8.24382000 8.23536000 8.24695000 8.22748276 0.00596608 3214 1519813800 2018.02.28 10:30 8.24465000 8.23732000 8.23387000 8.26341000 8.22841964 0.00613605 3476 1519815600 2018.02.28 11:00 8.23737000 8.24163000 8.23630000 8.24964000 8.22967777 0.00647115 3280 1519817400 2018.02.28 11:30 8.24163000 8.24341000 8.24090000 8.24701000 8.23098560 0.00703062 2918 1519819200 2018.02.28 12:00 8.24321000 8.24432000 8.23960000 8.24956000 8.23225554 0.00727519 2351 1519821000 2018.02.28 12:30 8.24432000 8.25564000 8.24014000 8.25653000 8.23448264 0.00866814 2701 1519822800 2018.02.28 13:00 8.25592000 8.25079000 8.25035000 8.25848000 8.23603572 0.00903987 2742 1519824600 2018.02.28 13:30 8.25078000 8.26224000 8.25046000 8.26293000 8.23853136 0.01070832 2907 1519826400 2018.02.28 14:00 8.26224000 8.26886000 8.25769000 8.26988000 8.24141981 0.01266757 3498 1519828200 2018.02.28 14:30 8.26886000 8.25648000 8.25625000 8.27120000 8.24285411 0.01312167 3013 1519830000 2018.02.28 15:00 8.25668000 8.26164000 8.25529000 8.26537000 8.24464324 0.01378129 3100 1519831800 2018.02.28 15:30 8.26164000 8.25522000 8.25389000 8.27006000 8.24565055 0.01384364 3745 1519833600 2018.02.28 16:00 8.25508000 8.26226000 8.25175000 8.26360000 8.24723240 0.01412877 4140 1519835400 2018.02.28 16:30 8.26239000 8.28235000 8.25815000 8.29944000 8.25057694 0.01623234 4306 1519837200 2018.02.28 17:00 8.28228000 8.28847000 8.28064000 8.30178000 8.25418580 0.01841228 5086 1519839000 2018.02.28 17:30 8.28811000 8.28345000 8.28161000 8.31315000 8.25697287 0.01914961 6316 1519840800 2018.02.28 18:00 8.28345000 8.27261000 8.27090000 8.28691000 8.25846212 0.01886250 7421 1519842600 2018.02.28 18:30 8.27244000 8.27068000 8.26144000 8.27610000 8.25962573 0.01730377 4131 1519844400 2018.02.28 19:00 8.27075000 8.26889000 8.25920000 8.27250000 8.26050804 0.01530167 3257 1519846200 2018.02.28 19:30 8.26909000 8.27110000 8.26697000 8.27411000 8.26151680 0.01446056 2375 1519848000 2018.02.28 20:00 8.27101000 8.27893000 8.26977000 8.27961000 8.26317520 0.01438944 2056 1519849800 2018.02.28 20:30 8.27893000 8.27487000 8.27434000 8.28160000 8.26428899 0.01335408 1469 1519851600 2018.02.28 21:00 8.27482000 8.27475000 8.26765000 8.27501000 8.26528527 0.01245076 1419 1519853400 2018.02.28 21:30 8.27475000 8.28007000 8.27275000 8.28402000 8.26669334 0.01165557 1781 1519855200 2018.02.28 22:00 8.27997000 8.28689000 8.27550000 8.28735000 8.26861683 0.01100036 1773 1519857000 2018.02.28 22:30 8.28691000 8.28642000 8.28106000 8.29164000 8.27031237 0.01097049 1183 1519858800 2018.02.28 23:00 8.28632000 8.28895000 8.28361000 8.28941000 8.27208739 0.01046840 767 1519860600 2018.02.28 23:30 8.28865000 8.28985000 8.28645000 8.29129000 8.27377906 0.01063289 543 1519862400 2018.03.01 00:00 8.28885000 8.28913000 8.28647000 8.29076000 8.27524106 0.01090112 324 1519864200 2018.03.01 00:30 8.28913000 8.29036000 8.28894000 8.29245000 8.27668096 0.01035570 367 1519866000 2018.03.01 01:00 8.29005000 8.29145000 8.28878000 8.29285000 8.27808753 0.01006715 448 1519867800 2018.03.01 01:30 8.29145000 8.29213000 8.28959000 8.29303000 8.27942491 0.00886434 348 1519869600 2018.03.01 02:00 8.29192000 8.29775000 8.29075000 8.29775000 8.28117016 0.00844744 781 1519871400 2018.03.01 02:30 8.29755000 8.29775000 8.29355000 8.30375000 8.28274919 0.00891399 1589 1519873200 2018.03.01 03:00 8.29765000 8.29865000 8.29545000 8.29945000 8.28426355 0.00939473 899 1519875000 2018.03.01 03:30 8.29915000 8.29589000 8.29466000 8.30075000 8.28537083 0.00974169 899 1519876800 2018.03.01 04:00 8.29589000 8.29773000 8.29589000 8.29995000 8.28654790 0.00969725 940 1519878600 2018.03.01 04:30 8.29773000 8.29665000 8.29465000 8.29845000 8.28751000 0.00926368 775 1519880400 2018.03.01 05:00 8.29665000 8.29202000 8.29138000 8.29715000 8.28793953 0.00829301 514 1519882200 2018.03.01 05:30 8.29212000 8.29325000 8.29160000 8.29455000 8.28844528 0.00738284 369 1519884000 2018.03.01 06:00 8.29315000 8.29205000 8.29106000 8.29465000 8.28878859 0.00703224 777 1519885800 2018.03.01 06:30 8.29205000 8.28887000 8.28686000 8.29245000 8.28879634 0.00630331 554 1519887600 2018.03.01 07:00 8.28887000 8.28998000 8.28645000 8.29015000 8.28890907 0.00541055 607 1519889400 2018.03.01 07:30 8.28998000 8.29015000 8.28834000 8.29132000 8.28902726 0.00496569 766 1519891200 2018.03.01 08:00 8.29015000 8.28855000 8.28805000 8.29315000 8.28898180 0.00497472 1034 1519893000 2018.03.01 08:30 8.28855000 8.28017000 8.27877000 8.29098000 8.28814258 0.00584669 1123 1519894800 2018.03.01 09:00 8.28030000 8.27619000 8.27491000 8.28625000 8.28700424 0.00707610 3413 1519896600 2018.03.01 09:30 8.27657000 8.28000000 8.27067000 8.28174000 8.28633717 0.00760328 1773 1519898400 2018.03.01 10:00 8.28000000 8.27322000 8.26939000 8.28979000 8.28508792 0.00877987 3036 1519900200 2018.03.01 10:30 8.27330000 8.26621000 8.26482000 8.27536000 8.28329002 0.01051540 2761 1519902000 2018.03.01 11:00 8.26621000 8.28195000 8.26621000 8.28482000 8.28316240 0.01042447 2722 1519903800 2018.03.01 11:30 8.28195000 8.29940000 8.28173000 8.30561000 8.28470884 0.01013510 3340 1519905600 2018.03.01 12:00 8.29927000 8.29125000 8.28995000 8.30736000 8.28533181 0.00959296 2861 1519907400 2018.03.01 12:30 8.29125000 8.29322000 8.28903000 8.29453000 8.28608306 0.00914195 2317 1519909200 2018.03.01 13:00 8.29336000 8.28935000 8.28850000 8.29704000 8.28639420 0.00867397 2491 1519911000 2018.03.01 13:30 8.28946000 8.28760000 8.28291000 8.29263000 8.28650904 0.00840157 1847 1519912800 2018.03.01 14:00 8.28760000 8.30310000 8.28428000 8.30451000 8.28808913 0.00877020 3012 1519914600 2018.03.01 14:30 8.30296000 8.31560000 8.29944000 8.31668000 8.29070921 0.01073537 3152 1519916400 2018.03.01 15:00 8.31534000 8.30351000 8.30335000 8.31748000 8.29192833 0.01133877 2250 1519918200 2018.03.01 15:30 8.30365000 8.28589000 8.28585000 8.30865000 8.29135326 0.01127169 3326 1519920000 2018.03.01 16:00 8.28589000 8.29739000 8.27925000 8.29895000 8.29192818 0.01148012 3141 1519921800 2018.03.01 16:30 8.29746000 8.30594000 8.29382000 8.30877000 8.29326264 0.01217566 3737 1519923600 2018.03.01 17:00 8.30684000 8.29536000 8.28950000 8.31424000 8.29346239 0.01221434 5148 1519925400 2018.03.01 17:30 8.29536000 8.28921000 8.27435000 8.29568000 8.29305740 0.01212564 5635 1519927200 2018.03.01 18:00 8.28930000 8.28229000 8.27718000 8.29731000 8.29203193 0.01209422 6974 1519929000 2018.03.01 18:30 8.28229000 8.26126000 8.25648000 8.28229000 8.28910127 0.01329641 6202 1519930800 2018.03.01 19:00 8.26150000 8.26861000 8.25832000 8.27195000 8.28714972 0.01381977 3927 1519932600 2018.03.01 19:30 8.26881000 8.27505000 8.26647000 8.27990000 8.28599737 0.01413015 2928 1519934400 2018.03.01 20:00 8.27502000 8.28540000 8.27395000 8.28941000 8.28594048 0.01385089 3568 1519936200 2018.03.01 20:30 8.28531000 8.28955000 8.28174000 8.29910000 8.28628424 0.01305102 3002 1519938000 2018.03.01 21:00 8.28924000 8.26281000 8.26085000 8.29014000 8.28404860 0.01464524 3473 1519939800 2018.03.01 21:30 8.26308000 8.24365000 8.24181000 8.26551000 8.28020111 0.01778891 2521 1519941600 2018.03.01 22:00 8.24377000 8.24495000 8.23393000 8.25244000 8.27684386 0.02022782 2814 1519943400 2018.03.01 22:30 8.24455000 8.25106000 8.24089000 8.25455000 8.27438826 0.02144190 1976 1519945200 2018.03.01 23:00 8.25079000 8.24935000 8.24357000 8.25475000 8.27200366 0.02262257 919 1519947000 2018.03.01 23:30 8.24935000 8.24775000 8.24665000 8.25005000 8.26969379 0.02369690 576 1519948800 2018.03.02 00:00 8.24685000 8.24675000 8.24375000 8.25185000 8.26750867 0.02367131 320 1519950600 2018.03.02 00:30 8.24675000 8.24215000 8.24185000 8.24725000 8.26509356 0.02239324 223 1519952400 2018.03.02 01:00 8.24215000 8.24565000 8.24215000 8.24851000 8.26324179 0.02150875 483 1519954200 2018.03.02 01:30 8.24585000 8.24455000 8.24315000 8.24785000 8.26146162 0.02165622 516 1519956000 2018.03.02 02:00 8.24455000 8.24895000 8.24375000 8.25187000 8.26027004 0.02048854 714 1519957800 2018.03.02 02:30 8.24902000 8.24155000 8.24025000 8.25001000 8.25848717 0.01838655 641 1519959600 2018.03.02 03:00 8.24155000 8.24595000 8.24155000 8.24944000 8.25729316 0.01670274 703 1519961400 2018.03.02 03:30 8.24601000 8.24598000 8.24145000 8.24926000 8.25621571 0.01526997 995 1519963200 2018.03.02 04:00 8.24598000 8.24635000 8.24245000 8.24805000 8.25527612 0.01419338 1075 1519965000 2018.03.02 04:30 8.24625000 8.24565000 8.24495000 8.24745000 8.25435935 0.01421392 1135 1519966800 2018.03.02 05:00 8.24575000 8.24265000 8.24265000 8.24950000 8.25324417 0.01397711 914 1519968600 2018.03.02 05:30 8.24265000 8.24345000 8.24185000 8.24425000 8.25231139 0.01313465 659 1519970400 2018.03.02 06:00 8.24355000 8.24231000 8.23625000 8.24355000 8.25135888 0.01079467 1179 1519972200 2018.03.02 06:30 8.24252000 8.24470000 8.24252000 8.24480000 8.25072470 0.00630975 419 1519974000 2018.03.02 07:00 8.24489000 8.24620000 8.24270000 8.24733000 8.25029378 0.00540365 351 1519975800 2018.03.02 07:30 8.24620000 8.24296000 8.23885000 8.24660000 8.24959532 0.00483703 675 1519977600 2018.03.02 08:00 8.24315000 8.24572000 8.24090000 8.25045000 8.24922624 0.00449113 1201 1519979400 2018.03.02 08:30 8.24629000 8.25109000 8.24497000 8.25205000 8.24940374 0.00464061 686 1519981200 2018.03.02 09:00 8.25109000 8.25439000 8.24761000 8.25665000 8.24987863 0.00514644 1810 1519983000 2018.03.02 09:30 8.25449000 8.25103000 8.24826000 8.25862000 8.24998828 0.00521630 2558 1519984800 2018.03.02 10:00 8.25125000 8.25385000 8.24824000 8.26085000 8.25035606 0.00550558 3040 1519986600 2018.03.02 10:30 8.25395000 8.25599000 8.25240000 8.26015000 8.25089263 0.00569878 2899 1519988400 2018.03.02 11:00 8.25603000 8.26154000 8.25130000 8.27190000 8.25190666 0.00664727 3022 1519990200 2018.03.02 11:30 8.26154000 8.26713000 8.25985000 8.26872000 8.25335651 0.00799808 2741 1519992000 2018.03.02 12:00 8.26722000 8.26912000 8.26419000 8.27634000 8.25485779 0.00938688 2979 1519993800 2018.03.02 12:30 8.26912000 8.25318000 8.22860000 8.26923000 8.25469800 0.00883290 6130 1519995600 2018.03.02 13:00 8.25321000 8.24051000 8.23091000 8.25421000 8.25334676 0.00859662 5356 1519997400 2018.03.02 13:30 8.24054000 8.24361000 8.23695000 8.24913000 8.25241945 0.00840917 3461 1519999200 2018.03.02 14:00 8.24377000 8.23964000 8.23918000 8.24820000 8.25120236 0.00848453 4054 1520001000 2018.03.02 14:30 8.23963000 8.25094000 8.23865000 8.25146000 8.25117737 0.00838986 3451 1520002800 2018.03.02 15:00 8.25108000 8.25212000 8.24515000 8.25725000 8.25126715 0.00818125 3953 1520004600 2018.03.02 15:30 8.25259000 8.24931000 8.24585000 8.26448000 8.25108075 0.00799482 3564 1520006400 2018.03.02 16:00 8.24931000 8.24799000 8.24752000 8.26273000 8.25078640 0.00778573 3227 1520008200 2018.03.02 16:30 8.24799000 8.26495000 8.24766000 8.27039000 8.25213531 0.00819573 4230 1520010000 2018.03.02 17:00 8.26495000 8.26056000 8.24645000 8.26645000 8.25293766 0.00828035 3967 1520011800 2018.03.02 17:30 8.26056000 8.28460000 8.25859000 8.28624000 8.25595312 0.01054467 3986 1520013600 2018.03.02 18:00 8.28451000 8.26638000 8.26115000 8.28710000 8.25694616 0.01060608 7031 1520015400 2018.03.02 18:30 8.26645000 8.25997000 8.25363000 8.26977000 8.25723414 0.01056707 5342 1520017200 2018.03.02 19:00 8.25968000 8.26833000 8.25095000 8.26864000 8.25829089 0.01090628 2311 1520019000 2018.03.02 19:30 8.26833000 8.26705000 8.26512000 8.27217000 8.25912509 0.01102713 1987 1520020800 2018.03.02 20:00 8.26721000 8.26425000 8.26035000 8.26735000 8.25961318 0.01106824 1838 1520022600 2018.03.02 20:30 8.26391000 8.26019000 8.25961000 8.26765000 8.25966811 0.01104464 1577 1520024400 2018.03.02 21:00 8.26040000 8.25855000 8.25733000 8.26120000 8.25956163 0.01102800 1601 1520026200 2018.03.02 21:30 8.25855000 8.25339000 8.25306000 8.25915000 8.25897385 0.01090192 1012 1520028000 2018.03.02 22:00 8.25339000 8.25222000 8.24958000 8.25672000 8.25833063 0.01066370 1158 1520029800 2018.03.02 22:30 8.25222000 8.24590000 8.24179000 8.25436000 8.25714676 0.01082754 1006 1520031600 2018.03.02 23:00 8.24623000 8.24262000 8.24188000 8.24827000 8.25576326 0.01069710 417 1520033400 2018.03.02 23:30 8.24262000 8.24473000 8.23811000 8.24640000 8.25471247 0.01077820 351 1520208000 2018.03.05 00:00 8.22988000 8.21439000 8.21100000 8.23472000 8.25087224 0.01436324 1374 1520209800 2018.03.05 00:30 8.21549000 8.21556000 8.20198000 8.24020000 8.24750917 0.01728190 1715 1520211600 2018.03.05 01:00 8.21562000 8.24881000 8.21088000 8.25019000 8.24763306 0.01721104 2311 1520213400 2018.03.05 01:30 8.24893000 8.24580000 8.24282000 8.25641000 8.24745848 0.01727022 1461 1520215200 2018.03.05 02:00 8.24591000 8.24228000 8.24059000 8.24783000 8.24696529 0.01747348 307 1520217000 2018.03.05 02:30 8.24235000 8.25007000 8.23195000 8.25686000 8.24726098 0.01692853 659 1520218800 2018.03.05 03:00 8.25021000 8.24757000 8.24593000 8.25370000 8.24729041 0.01665774 520 1520220600 2018.03.05 03:30 8.24757000 8.25248000 8.24679000 8.25275000 8.24778465 0.01437935 513 1520222400 2018.03.05 04:00 8.25261000 8.25455000 8.25261000 8.26352000 8.24842897 0.01378596 899 1520224200 2018.03.05 04:30 8.25455000 8.25555000 8.24906000 8.25728000 8.24910717 0.01361333 702 1520226000 2018.03.05 05:00 8.25595000 8.24918000 8.24596000 8.25955000 8.24911410 0.01291739 707 1520227800 2018.03.05 05:30 8.24902000 8.25352000 8.24471000 8.25644000 8.24953371 0.01237772 1199 1520229600 2018.03.05 06:00 8.25352000 8.26465000 8.24610000 8.26465000 8.25097336 0.01270604 675 1520231400 2018.03.05 06:30 8.26465000 8.26347000 8.26067000 8.26485000 8.25216351 0.01319314 272 1520233200 2018.03.05 07:00 8.26347000 8.26038000 8.26034000 8.26359000 8.25294604 0.01351847 265 1520235000 2018.03.05 07:30 8.26038000 8.25910000 8.25256000 8.26373000 8.25353213 0.01380608 1012 1520236800 2018.03.05 08:00 8.25903000 8.26582000 8.25671000 8.26793000 8.25470240 0.01450746 1429 1520238600 2018.03.05 08:30 8.26644000 8.27015000 8.26125000 8.27795000 8.25617360 0.01531093 866 1520240400 2018.03.05 09:00 8.26912000 8.25016000 8.24446000 8.28481000 8.25560088 0.01485850 4829 1520242200 2018.03.05 09:30 8.24962000 8.27304000 8.23057000 8.29168000 8.25726175 0.01566423 2977 1520244000 2018.03.05 10:00 8.27281000 8.26056000 8.25954000 8.27818000 8.25757587 0.01249303 4271 1520245800 2018.03.05 10:30 8.26056000 8.25188000 8.24556000 8.26738000 8.25703340 0.00824395 4005 1520247600 2018.03.05 11:00 8.25200000 8.25498000 8.25028000 8.25850000 8.25683784 0.00803292 3810 1520249400 2018.03.05 11:30 8.25521000 8.25898000 8.25400000 8.26388000 8.25704186 0.00765992 2573 1520251200 2018.03.05 12:00 8.25898000 8.25016000 8.24947000 8.26129000 8.25638644 0.00713660 2211 1520253000 2018.03.05 12:30 8.25015000 8.25237000 8.24666000 8.25656000 8.25600392 0.00711938 3070 1520254800 2018.03.05 13:00 8.25240000 8.25543000 8.24685000 8.25887000 8.25594926 0.00688092 2588 1520256600 2018.03.05 13:30 8.25510000 8.25680000 8.25007000 8.26005000 8.25603029 0.00681541 3019 1520258400 2018.03.05 14:00 8.25680000 8.27106000 8.25381000 8.27106000 8.25746169 0.00718172 2766 1520260200 2018.03.05 14:30 8.27095000 8.26929000 8.26395000 8.27115000 8.25858819 0.00741324 2913 1520262000 2018.03.05 15:00 8.26941000 8.25704000 8.25684000 8.27356000 8.25844075 0.00714641 2896 1520263800 2018.03.05 15:30 8.25704000 8.25781000 8.25400000 8.26024000 8.25838068 0.00707744 1936 1520265600 2018.03.05 16:00 8.25789000 8.25380000 8.25380000 8.26136000 8.25794442 0.00710214 2343 1520267400 2018.03.05 16:30 8.25380000 8.25950000 8.25312000 8.26769000 8.25809257 0.00697287 3721 1520269200 2018.03.05 17:00 8.26004000 8.26476000 8.25744000 8.27275000 8.25872756 0.00700193 3698 1520271000 2018.03.05 17:30 8.26469000 8.26425000 8.26028000 8.27641000 8.25925351 0.00704249 3794 1520272800 2018.03.05 18:00 8.26425000 8.24895000 8.24298000 8.26574000 8.25827222 0.00730133 6469 1520274600 2018.03.05 18:30 8.24902000 8.25805000 8.24872000 8.25836000 8.25825106 0.00680188 3943 1520276400 2018.03.05 19:00 8.25795000 8.25441000 8.24470000 8.25805000 8.25788524 0.00664530 3440 1520278200 2018.03.05 19:30 8.25429000 8.25245000 8.25132000 8.25835000 8.25736760 0.00584413 2470 1520280000 2018.03.05 20:00 8.25249000 8.26675000 8.24945000 8.26689000 8.25826116 0.00615048 2452 1520281800 2018.03.05 20:30 8.26665000 8.26181000 8.25570000 8.26909000 8.25859915 0.00603495 2420 1520283600 2018.03.05 21:00 8.26171000 8.25722000 8.25616000 8.26305000 8.25846780 0.00598863 1215 1520285400 2018.03.05 21:30 8.25751000 8.26105000 8.25674000 8.26482000 8.25871372 0.00601297 1002 1520287200 2018.03.05 22:00 8.26103000 8.26361000 8.25965000 8.26562000 8.25918004 0.00577475 673 1520289000 2018.03.05 22:30 8.26335000 8.25616000 8.25591000 8.26529000 8.25889241 0.00563538 1385 1520290800 2018.03.05 23:00 8.25641000 8.26004000 8.25587000 8.26014000 8.25900171 0.00557229 664 1520292600 2018.03.05 23:30 8.25968000 8.26148000 8.25835000 8.26387000 8.25923774 0.00554181 438 1520294400 2018.03.06 00:00 8.25441000 8.26085000 8.25420000 8.26105000 8.25939128 0.00487929 104 1520296200 2018.03.06 00:30 8.26085000 8.26105000 8.26055000 8.26387000 8.25954926 0.00437926 168 1520298000 2018.03.06 01:00 8.26105000 8.26105000 8.26105000 8.26305000 8.25969219 0.00436818 211 1520299800 2018.03.06 01:30 8.26105000 8.26105000 8.26105000 8.26105000 8.25982150 0.00436859 176 1520301600 2018.03.06 02:00 8.26105000 8.25201000 8.24705000 8.26112000 8.25907755 0.00448747 467 1520303400 2018.03.06 02:30 8.25213000 8.25038000 8.24563000 8.25444000 8.25824921 0.00492458 831 1520305200 2018.03.06 03:00 8.25038000 8.24691000 8.24566000 8.25139000 8.25716929 0.00539797 478 1520307000 2018.03.06 03:30 8.24715000 8.24783000 8.24260000 8.24907000 8.25627983 0.00563551 800 1520308800 2018.03.06 04:00 8.24883000 8.24885000 8.24490000 8.25104000 8.25557223 0.00579358 306 1520310600 2018.03.06 04:30 8.24908000 8.24726000 8.24431000 8.25357000 8.25478059 0.00624377 615 1520312400 2018.03.06 05:00 8.24816000 8.24443000 8.24320000 8.24974000 8.25379482 0.00692324 326 1520314200 2018.03.06 05:30 8.24419000 8.24501000 8.24335000 8.25124000 8.25295817 0.00746018 398 1520316000 2018.03.06 06:00 8.24503000 8.24677000 8.24457000 8.24857000 8.25236882 0.00710683 326 1520317800 2018.03.06 06:30 8.24659000 8.24649000 8.24489000 8.24982000 8.25180893 0.00706330 245 1520319600 2018.03.06 07:00 8.24655000 8.24924000 8.24623000 8.25020000 8.25156427 0.00704846 320 1520321400 2018.03.06 07:30 8.24924000 8.24524000 8.24325000 8.24985000 8.25096196 0.00700111 434 1520323200 2018.03.06 08:00 8.24549000 8.24530000 8.23997000 8.24626000 8.25042272 0.00662494 579 1520325000 2018.03.06 08:30 8.24611000 8.25277000 8.24611000 8.25566000 8.25064627 0.00648060 649 1520326800 2018.03.06 09:00 8.25277000 8.26195000 8.25214000 8.26547000 8.25172282 0.00653133 1496 1520328600 2018.03.06 09:30 8.26195000 8.26496000 8.25495000 8.26975000 8.25298350 0.00690111 2429 1520330400 2018.03.06 10:00 8.26475000 8.26155000 8.25985000 8.27416000 8.25379936 0.00710372 3466 1520332200 2018.03.06 10:30 8.26155000 8.26665000 8.25985000 8.27035000 8.25502323 0.00782916 2852 1520334000 2018.03.06 11:00 8.26665000 8.26342000 8.25621000 8.27311000 8.25582292 0.00823617 4614 1520335800 2018.03.06 11:30 8.26342000 8.25033000 8.24921000 8.26342000 8.25529979 0.00800701 3372 1520337600 2018.03.06 12:00 8.25027000 8.25764000 8.24813000 8.25794000 8.25552267 0.00808078 2725 1520339400 2018.03.06 12:30 8.25774000 8.25406000 8.24915000 8.26055000 8.25538336 0.00795075 3234 1520341200 2018.03.06 13:00 8.25415000 8.23198000 8.23046000 8.25604000 8.25315447 0.00866330 3343 1520343000 2018.03.06 13:30 8.23168000 8.22096000 8.21838000 8.23360000 8.25008833 0.01081696 4550 1520344800 2018.03.06 14:00 8.22096000 8.22575000 8.21866000 8.23228000 8.24777040 0.01213603 3356 1520346600 2018.03.06 14:30 8.22575000 8.21773000 8.21767000 8.23306000 8.24490941 0.01413037 2818 1520348400 2018.03.06 15:00 8.21764000 8.21331000 8.20435000 8.21780000 8.24189994 0.01629531 2813 1520350200 2018.03.06 15:30 8.21321000 8.20761000 8.20448000 8.21775000 8.23863423 0.01869322 2385 1520352000 2018.03.06 16:00 8.20761000 8.21513000 8.20454000 8.21893000 8.23639573 0.01991308 2738 1520353800 2018.03.06 16:30 8.21532000 8.22439000 8.21392000 8.22804000 8.23525233 0.02028840 3425 1520355600 2018.03.06 17:00 8.22404000 8.21985000 8.21374000 8.22830000 8.23378544 0.02073315 3490 1520357400 2018.03.06 17:30 8.21965000 8.22393000 8.21098000 8.22788000 8.23284683 0.02094662 3506 1520359200 2018.03.06 18:00 8.22391000 8.21744000 8.20911000 8.22423000 8.23137951 0.02142173 5699 1520361000 2018.03.06 18:30 8.21744000 8.20917000 8.20735000 8.22297000 8.22926432 0.02195719 2227 1520362800 2018.03.06 19:00 8.20917000 8.21579000 8.20829000 8.22018000 8.22798105 0.02119492 2446 1520364600 2018.03.06 19:30 8.21579000 8.22239000 8.21225000 8.22560000 8.22744857 0.01964345 2124 1520366400 2018.03.06 20:00 8.22229000 8.21227000 8.21091000 8.22339000 8.22600299 0.01855640 2114 1520368200 2018.03.06 20:30 8.21209000 8.20851000 8.20608000 8.21705000 8.22433699 0.01668554 1243 1520370000 2018.03.06 21:00 8.20852000 8.20539000 8.20310000 8.20884000 8.22253252 0.01473988 826 1520371800 2018.03.06 21:30 8.20554000 8.20712000 8.20401000 8.21016000 8.22106466 0.01366586 806 1520373600 2018.03.06 22:00 8.20689000 8.20776000 8.20571000 8.20972000 8.21979755 0.01107367 539 1520375400 2018.03.06 22:30 8.20782000 8.20891000 8.20479000 8.21019000 8.21876064 0.00791069 565 1520377200 2018.03.06 23:00 8.20903000 8.20605000 8.20375000 8.20903000 8.21755010 0.00728040 402 1520379000 2018.03.06 23:30 8.20605000 8.20498000 8.20310000 8.20735000 8.21635295 0.00724402 449 1520380800 2018.03.07 00:00 8.19925000 8.20487000 8.19697000 8.20550000 8.21525933 0.00690699 147 1520382600 2018.03.07 00:30 8.20336000 8.20099000 8.19455000 8.20625000 8.21390035 0.00707160 579 1520384400 2018.03.07 01:00 8.20077000 8.20772000 8.19890000 8.21258000 8.21331175 0.00703111 686 1520386200 2018.03.07 01:30 8.20826000 8.20704000 8.20422000 8.21179000 8.21271444 0.00692476 347 1520388000 2018.03.07 02:00 8.20757000 8.21247000 8.20308000 8.21522000 8.21269116 0.00689932 700 1520389800 2018.03.07 02:30 8.21245000 8.21147000 8.20484000 8.21470000 8.21257486 0.00635483 862 1520391600 2018.03.07 03:00 8.21128000 8.21156000 8.20543000 8.21629000 8.21247820 0.00611203 1051 1520393400 2018.03.07 03:30 8.21134000 8.20474000 8.20441000 8.21295000 8.21174123 0.00544973 798 1520395200 2018.03.07 04:00 8.20474000 8.20747000 8.20429000 8.20791000 8.21133445 0.00517569 341 1520397000 2018.03.07 04:30 8.20724000 8.20608000 8.20303000 8.20862000 8.21083402 0.00505239 990 1520398800 2018.03.07 05:00 8.20598000 8.20796000 8.20455000 8.21040000 8.21056031 0.00483657 359 1520400600 2018.03.07 05:30 8.20786000 8.20449000 8.20332000 8.20786000 8.20998218 0.00386125 434 1520402400 2018.03.07 06:00 8.20457000 8.20844000 8.20338000 8.21047000 8.20983531 0.00373779 528 1520404200 2018.03.07 06:30 8.20844000 8.21261000 8.20581000 8.21346000 8.21009956 0.00395246 1131 1520406000 2018.03.07 07:00 8.21256000 8.21015000 8.20618000 8.21276000 8.21010437 0.00381270 807 1520407800 2018.03.07 07:30 8.21016000 8.21514000 8.20799000 8.21552000 8.21058395 0.00419100 1105 1520409600 2018.03.07 08:00 8.21538000 8.21076000 8.20385000 8.21538000 8.21060072 0.00415304 1154 1520411400 2018.03.07 08:30 8.21051000 8.21440000 8.20742000 8.21446000 8.21096255 0.00441585 851 1520413200 2018.03.07 09:00 8.21440000 8.21895000 8.21440000 8.22365000 8.21172326 0.00498732 2017 1520415000 2018.03.07 09:30 8.21923000 8.22497000 8.21857000 8.22735000 8.21298486 0.00608488 2144 1520416800 2018.03.07 10:00 8.22486000 8.22511000 8.21899000 8.22831000 8.21413963 0.00683453 3177 1520418600 2018.03.07 10:30 8.22496000 8.23085000 8.22284000 8.23168000 8.21573110 0.00770712 2659 1520420400 2018.03.07 11:00 8.23082000 8.22501000 8.22112000 8.23508000 8.21661480 0.00807769 3492 1520422200 2018.03.07 11:30 8.22510000 8.21821000 8.21774000 8.22657000 8.21676673 0.00784840 2566 1520424000 2018.03.07 12:00 8.21836000 8.21206000 8.20897000 8.22072000 8.21631847 0.00771503 3103 1520425800 2018.03.07 12:30 8.21207000 8.22258000 8.20392000 8.22360000 8.21691480 0.00792081 3850 1520427600 2018.03.07 13:00 8.22255000 8.23359000 8.22145000 8.23559000 8.21850292 0.00903646 2842 1520429400 2018.03.07 13:30 8.23359000 8.24465000 8.23210000 8.24465000 8.22099311 0.01080276 2281 1520431200 2018.03.07 14:00 8.24475000 8.24471000 8.24215000 8.24962000 8.22325187 0.01213939 3061 1520433000 2018.03.07 14:30 8.24476000 8.23781000 8.23683000 8.25527000 8.22463835 0.01229005 2928 1520434800 2018.03.07 15:00 8.23781000 8.23584000 8.23164000 8.24985000 8.22570518 0.01220967 4150 1520436600 2018.03.07 15:30 8.23584000 8.23795000 8.23235000 8.24314000 8.22687135 0.01178829 4009 1520438400 2018.03.07 16:00 8.23765000 8.23505000 8.23334000 8.24245000 8.22765027 0.01131523 2812 1520440200 2018.03.07 16:30 8.23505000 8.23012000 8.22241000 8.23714000 8.22788548 0.01084779 5224 1520442000 2018.03.07 17:00 8.23012000 8.23749000 8.22441000 8.24022000 8.22880020 0.01037406 4829 1520443800 2018.03.07 17:30 8.23754000 8.23554000 8.22562000 8.24130000 8.22944208 0.01004973 3684 1520445600 2018.03.07 18:00 8.23532000 8.25215000 8.23370000 8.25548000 8.23160474 0.01038785 6099 1520447400 2018.03.07 18:30 8.25224000 8.25611000 8.24894000 8.26055000 8.23393858 0.01106158 3930 1520449200 2018.03.07 19:00 8.25587000 8.25205000 8.24873000 8.25809000 8.23566347 0.01132458 3612 1520451000 2018.03.07 19:30 8.25205000 8.24555000 8.24536000 8.25725000 8.23660505 0.01133055 3303 1520452800 2018.03.07 20:00 8.24548000 8.23987000 8.23981000 8.24933000 8.23691600 0.01107055 1762 1520454600 2018.03.07 20:30 8.23981000 8.24001000 8.23542000 8.24651000 8.23721066 0.01101547 1702 1520456400 2018.03.07 21:00 8.23995000 8.24493000 8.23764000 8.24493000 8.23794584 0.01079497 1097 1520458200 2018.03.07 21:30 8.24493000 8.24572000 8.23874000 8.24672000 8.23868623 0.00993909 1024 1520460000 2018.03.07 22:00 8.24572000 8.23676000 8.23375000 8.24840000 8.23850278 0.00801214 1127 1520461800 2018.03.07 22:30 8.23676000 8.22966000 8.22889000 8.23693000 8.23766061 0.00774396 793 1520463600 2018.03.07 23:00 8.22986000 8.23127000 8.22725000 8.23155000 8.23705198 0.00807504 637 1520465400 2018.03.07 23:30 8.23097000 8.22822000 8.22550000 8.23097000 8.23621084 0.00846277 1263 1520467200 2018.03.08 00:00 8.22320000 8.22418000 8.21847000 8.22877000 8.23506505 0.00908416 146 1520469000 2018.03.08 00:30 8.22418000 8.22344000 8.21015000 8.22557000 8.23395790 0.00984065 275 1520470800 2018.03.08 01:00 8.22381000 8.22375000 8.22225000 8.22444000 8.23298572 0.01047312 375 1520472600 2018.03.08 01:30 8.22371000 8.22705000 8.21939000 8.22779000 8.23242041 0.01072440 748 1520474400 2018.03.08 02:00 8.22705000 8.22777000 8.22159000 8.22888000 8.23197752 0.01093758 477 1520476200 2018.03.08 02:30 8.22814000 8.22933000 8.22164000 8.23203000 8.23172537 0.01105325 491 1520478000 2018.03.08 03:00 8.22908000 8.23142000 8.22369000 8.23479000 8.23169629 0.01099003 756 1520479800 2018.03.08 03:30 8.23180000 8.23083000 8.22896000 8.23479000 8.23161379 0.01099078 331 1520481600 2018.03.08 04:00 8.23107000 8.22986000 8.22773000 8.23164000 8.23144676 0.01004919 333 1520483400 2018.03.08 04:30 8.22993000 8.23074000 8.22811000 8.23136000 8.23137945 0.00841989 320 1520485200 2018.03.08 05:00 8.23051000 8.23025000 8.22937000 8.23433000 8.23127188 0.00706073 296 1520487000 2018.03.08 05:30 8.23025000 8.22662000 8.22639000 8.23229000 8.23082885 0.00641993 482 1520488800 2018.03.08 06:00 8.22655000 8.22425000 8.22295000 8.22753000 8.23020229 0.00629704 550 1520490600 2018.03.08 06:30 8.22425000 8.22435000 8.22285000 8.22585000 8.22964493 0.00605500 537 1520492400 2018.03.08 07:00 8.22435000 8.22275000 8.22225000 8.22565000 8.22898827 0.00517935 658 1520494200 2018.03.08 07:30 8.22275000 8.22804000 8.22195000 8.22897000 8.22889796 0.00356478 2082 1520496000 2018.03.08 08:00 8.22829000 8.22944000 8.22401000 8.23077000 8.22894958 0.00312444 1356 1520497800 2018.03.08 08:30 8.23011000 8.23527000 8.22779000 8.23679000 8.22955152 0.00364832 477 1520499600 2018.03.08 09:00 8.23570000 8.24225000 8.23235000 8.24225000 8.23076090 0.00502534 2413 1520501400 2018.03.08 09:30 8.24266000 8.23589000 8.22880000 8.24352000 8.23124939 0.00532247 3105 1520503200 2018.03.08 10:00 8.23600000 8.24229000 8.23029000 8.24641000 8.23230088 0.00601011 3295 1520505000 2018.03.08 10:30 8.24229000 8.25170000 8.24050000 8.25545000 8.23414841 0.00764989 3583 1520506800 2018.03.08 11:00 8.25179000 8.25419000 8.24802000 8.26035000 8.23605713 0.00907276 3660 1520508600 2018.03.08 11:30 8.25419000 8.25400000 8.25189000 8.25709000 8.23776598 0.01020268 2634 1520510400 2018.03.08 12:00 8.25400000 8.24756000 8.24580000 8.25726000 8.23869874 0.01047993 2125 1520512200 2018.03.08 12:30 8.24791000 8.24815000 8.24469000 8.25378000 8.23959886 0.01075121 2533 1520514000 2018.03.08 13:00 8.24815000 8.25887000 8.24754000 8.25945000 8.24143421 0.01193235 2261 1520515800 2018.03.08 13:30 8.25894000 8.25691000 8.25630000 8.26238000 8.24290809 0.01261179 1884 1520517600 2018.03.08 14:00 8.25691000 8.25392000 8.24784000 8.25755000 8.24395685 0.01280920 1567 1520519400 2018.03.08 14:30 8.25382000 8.24095000 8.22654000 8.25769000 8.24367048 0.01240276 4758 1520521200 2018.03.08 15:00 8.24137000 8.22035000 8.21935000 8.24137000 8.24144948 0.01265480 4028 1520523000 2018.03.08 15:30 8.21969000 8.23361000 8.21161000 8.24821000 8.24070286 0.01228691 13000 1520524800 2018.03.08 16:00 8.23361000 8.24374000 8.23231000 8.24746000 8.24099212 0.01173388 6897 1520526600 2018.03.08 16:30 8.24407000 8.25970000 8.23675000 8.26128000 8.24277382 0.01172303 5508 1520528400 2018.03.08 17:00 8.25975000 8.26163000 8.25525000 8.27405000 8.24456965 0.01143090 4910 1520530200 2018.03.08 17:30 8.26150000 8.26847000 8.25965000 8.27149000 8.24684587 0.01182942 4890 1520532000 2018.03.08 18:00 8.26829000 8.26120000 8.25905000 8.27163000 8.24821293 0.01150419 6921 1520533800 2018.03.08 18:30 8.26120000 8.27122000 8.26039000 8.27727000 8.25040408 0.01208140 4515 1520535600 2018.03.08 19:00 8.27136000 8.26755000 8.26395000 8.27442000 8.25203702 0.01249448 2498 1520537400 2018.03.08 19:30 8.26745000 8.26190000 8.26107000 8.27308000 8.25297636 0.01213298 1305 1520539200 2018.03.08 20:00 8.26212000 8.26458000 8.26070000 8.26867000 8.25408146 0.01213129 1820 1520541000 2018.03.08 20:30 8.26466000 8.26718000 8.26308000 8.27087000 8.25532894 0.01246060 1814 1520542800 2018.03.08 21:00 8.26718000 8.27224000 8.26698000 8.27449000 8.25693952 0.01307452 1151 1520544600 2018.03.08 21:30 8.27229000 8.27218000 8.26277000 8.27555000 8.25839099 0.01360993 2718 1520546400 2018.03.08 22:00 8.27219000 8.26606000 8.26305000 8.27368000 8.25912138 0.01356873 1514 1520548200 2018.03.08 22:30 8.26606000 8.26629000 8.26065000 8.26999000 8.25980410 0.01349351 1351 1520550000 2018.03.08 23:00 8.26656000 8.26524000 8.26030000 8.26697000 8.26032181 0.01359677 885 1520551800 2018.03.08 23:30 8.26495000 8.26397000 8.26397000 8.26743000 8.26066925 0.01363547 947 1520553600 2018.03.09 00:00 8.25637000 8.25674000 8.25499000 8.26661000 8.26029504 0.01354588 301 1520555400 2018.03.09 00:30 8.25763000 8.26054000 8.25085000 8.26287000 8.26031837 0.01283691 579 1520557200 2018.03.09 01:00 8.26086000 8.26454000 8.25991000 8.26875000 8.26072043 0.00917978 486 1520559000 2018.03.09 01:30 8.26429000 8.26825000 8.26357000 8.26888000 8.26143753 0.00677747 221 1520560800 2018.03.09 02:00 8.26868000 8.26597000 8.26485000 8.27311000 8.26186919 0.00530817 490 1520562600 2018.03.09 02:30 8.26597000 8.26833000 8.26140000 8.26833000 8.26248451 0.00506832 416 1520564400 2018.03.09 03:00 8.26823000 8.27189000 8.26800000 8.27351000 8.26338027 0.00491834 570 1520566200 2018.03.09 03:30 8.27159000 8.27075000 8.26956000 8.27487000 8.26408215 0.00468625 435 1520568000 2018.03.09 04:00 8.27071000 8.26878000 8.26786000 8.27222000 8.26452956 0.00452745 398 1520569800 2018.03.09 04:30 8.26902000 8.26720000 8.26626000 8.26999000 8.26478389 0.00420406 218 1520571600 2018.03.09 05:00 8.26744000 8.26321000 8.26267000 8.27010000 8.26463400 0.00422965 265 1520573400 2018.03.09 05:30 8.26355000 8.26655000 8.26160000 8.26746000 8.26481647 0.00412833 362 1520575200 2018.03.09 06:00 8.26658000 8.26575000 8.26503000 8.26775000 8.26490538 0.00409606 375 1520577000 2018.03.09 06:30 8.26575000 8.26575000 8.26565000 8.26955000 8.26498582 0.00403767 590 1520578800 2018.03.09 07:00 8.26578000 8.26378000 8.26360000 8.26755000 8.26487098 0.00374309 711 1520580600 2018.03.09 07:30 8.26392000 8.26417000 8.26374000 8.26687000 8.26480422 0.00338789 707 1520582400 2018.03.09 08:00 8.26443000 8.26245000 8.25749000 8.26470000 8.26458001 0.00347011 894 1520584200 2018.03.09 08:30 8.26257000 8.25509000 8.25088000 8.26555000 8.26367620 0.00422843 1118 1520586000 2018.03.09 09:00 8.25509000 8.25641000 8.24920000 8.26891000 8.26298418 0.00469304 2784 1520587800 2018.03.09 09:30 8.25641000 8.25191000 8.25074000 8.26450000 8.26192950 0.00558197 2866 1520589600 2018.03.09 10:00 8.25181000 8.25528000 8.24932000 8.25910000 8.26129621 0.00590176 3559 1520591400 2018.03.09 10:30 8.25503000 8.25185000 8.24873000 8.26215000 8.26039657 0.00662196 2336 1520593200 2018.03.09 11:00 8.25180000 8.24874000 8.24655000 8.25505000 8.25928642 0.00747814 1781 1520595000 2018.03.09 11:30 8.24874000 8.25630000 8.24772000 8.25821000 8.25900200 0.00734713 2403 1520596800 2018.03.09 12:00 8.25630000 8.25975000 8.25471000 8.26148000 8.25907324 0.00715554 2109 1520598600 2018.03.09 12:30 8.25965000 8.27119000 8.25915000 8.27311000 8.26022722 0.00701457 2914 1520600400 2018.03.09 13:00 8.27119000 8.26243000 8.26243000 8.27308000 8.26043700 0.00649705 2445 1520602200 2018.03.09 13:30 8.26243000 8.26246000 8.25949000 8.26606000 8.26062967 0.00607757 2052 1520604000 2018.03.09 14:00 8.26241000 8.26620000 8.26044000 8.26859000 8.26116018 0.00593655 1932 1520605800 2018.03.09 14:30 8.26618000 8.26656000 8.26235000 8.26856000 8.26167445 0.00595989 2028 1520607600 2018.03.09 15:00 8.26663000 8.27184000 8.26446000 8.27549000 8.26264260 0.00651005 2867 1520609400 2018.03.09 15:30 8.27134000 8.25366000 8.25098000 8.27729000 8.26178711 0.00654614 8247 1520611200 2018.03.09 16:00 8.25366000 8.24770000 8.24395000 8.25680000 8.26044548 0.00693717 4377 1520613000 2018.03.09 16:30 8.24770000 8.23919000 8.23814000 8.25393000 8.25842115 0.00805687 4985 1520614800 2018.03.09 17:00 8.23897000 8.23762000 8.22598000 8.24399000 8.25644009 0.00914134 6120 1520616600 2018.03.09 17:30 8.23762000 8.24158000 8.23467000 8.24774000 8.25502484 0.00959799 3935 1520618400 2018.03.09 18:00 8.24158000 8.23279000 8.22873000 8.24698000 8.25290724 0.01077212 4667 1520620200 2018.03.09 18:30 8.23266000 8.23156000 8.22835000 8.24318000 8.25087417 0.01200487 3318 1520622000 2018.03.09 19:00 8.23176000 8.23338000 8.22853000 8.23511000 8.24920806 0.01283534 3057 1520623800 2018.03.09 19:30 8.23338000 8.23662000 8.22709000 8.23712000 8.24800919 0.01337314 2102 1520625600 2018.03.09 20:00 8.23654000 8.23275000 8.23101000 8.23835000 8.24655594 0.01401228 1503 1520627400 2018.03.09 20:30 8.23295000 8.23667000 8.23249000 8.23817000 8.24561442 0.01435843 1105 1520629200 2018.03.09 21:00 8.23668000 8.23214000 8.23147000 8.23746000 8.24433114 0.01497042 934 1520631000 2018.03.09 21:30 8.23221000 8.23322000 8.23055000 8.23388000 8.24327294 0.01519464 541 1520632800 2018.03.09 22:00 8.23322000 8.24341000 8.23049000 8.24481000 8.24328599 0.01473823 533 1520634600 2018.03.09 22:30 8.24341000 8.24148000 8.23911000 8.24345000 8.24311399 0.01338365 846 1520636400 2018.03.09 23:00 8.24167000 8.24479000 8.23956000 8.24536000 8.24327361 0.01265938 906 1520638200 2018.03.09 23:30 8.24479000 8.24051000 8.23484000 8.24880000 8.24301041 0.01192719 432 1520812800 2018.03.12 00:00 8.22645000 8.23706000 8.22645000 8.23706000 8.24244370 0.01077062 100 1520814600 2018.03.12 00:30 8.23718000 8.23543000 8.23363000 8.23983000 8.24177573 0.00931637 173 1520816400 2018.03.12 01:00 8.23793000 8.23952000 8.23382000 8.24006000 8.24156090 0.00636538 449 1520818200 2018.03.12 01:30 8.23950000 8.23806000 8.23709000 8.23950000 8.24122748 0.00560333 195 1520820000 2018.03.12 02:00 8.23825000 8.23680000 8.23680000 8.23863000 8.24080582 0.00520467 63 1520854200 2018.03.12 11:30 8.23368000 8.23231000 8.23161000 8.23438000 8.23999669 0.00498766 107 1520856000 2018.03.12 12:00 8.23248000 8.24287000 8.23207000 8.24578000 8.24027034 0.00516153 1847 1520857800 2018.03.12 12:30 8.24291000 8.24105000 8.24095000 8.24544000 8.24034459 0.00520185 410