Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.81262000 3.81340000 0.00001000 5.00000000 78.00000000 0.00001000 0.24893905 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515569400 2018.01.10 07:30 3.76720000 3.77260000 3.76720000 3.77449000 3.77260000 0.00000000 772 1515571200 2018.01.10 08:00 3.77270000 3.77526000 3.77071000 3.77705000 3.77285333 0.00000000 762 1515573000 2018.01.10 08:30 3.77519000 3.78135000 3.77473000 3.78439000 3.77366254 0.00000000 1056 1515574800 2018.01.10 09:00 3.78140000 3.78225000 3.77355000 3.78263000 3.77448039 0.00000000 1892 1515576600 2018.01.10 09:30 3.78225000 3.78583000 3.77880000 3.78642000 3.77556131 0.00000000 2173 1515578400 2018.01.10 10:00 3.78585000 3.78216000 3.78052000 3.78675000 3.77618975 0.00000000 1877 1515580200 2018.01.10 10:30 3.78187000 3.78750000 3.77861000 3.78818000 3.77726692 0.00000000 1302 1515582000 2018.01.10 11:00 3.78750000 3.78100000 3.78025000 3.78750000 3.77762245 0.00000000 1352 1515583800 2018.01.10 11:30 3.78075000 3.78154000 3.77851000 3.78422000 3.77799555 0.00000000 1445 1515585600 2018.01.10 12:00 3.78157000 3.79260000 3.77845000 3.79355000 3.77938645 0.00000000 2257 1515587400 2018.01.10 12:30 3.79260000 3.79935000 3.78960000 3.80505000 3.78128774 0.00000000 4301 1515589200 2018.01.10 13:00 3.79935000 3.79698000 3.79305000 3.80010000 3.78278224 0.00000000 2978 1515591000 2018.01.10 13:30 3.79689000 3.79261000 3.79124000 3.80061000 3.78371822 0.00000000 2008 1515592800 2018.01.10 14:00 3.79276000 3.80071000 3.79048000 3.80128000 3.78533648 0.00000000 1829 1515594600 2018.01.10 14:30 3.80067000 3.80155000 3.80007000 3.80501000 3.78688063 0.00000000 2185 1515596400 2018.01.10 15:00 3.80175000 3.79770000 3.79430000 3.80181000 3.78791105 0.00000000 1571 1515598200 2018.01.10 15:30 3.79770000 3.79578000 3.79510000 3.80090000 3.78866047 0.00000000 2853 1515600000 2018.01.10 16:00 3.79578000 3.79532000 3.79145000 3.79583000 3.78929471 0.00000000 2058 1515601800 2018.01.10 16:30 3.79517000 3.80159000 3.79485000 3.80339000 3.79046569 0.00000000 2535 1515603600 2018.01.10 17:00 3.80152000 3.80239000 3.79790000 3.80460000 3.79160134 0.00930349 1630 1515605400 2018.01.10 17:30 3.80239000 3.80159000 3.79920000 3.80690000 3.79255264 0.00860856 2288 1515607200 2018.01.10 18:00 3.80164000 3.80255000 3.79741000 3.80395000 3.79350477 0.00799899 1586 1515609000 2018.01.10 18:30 3.80260000 3.80495000 3.80245000 3.80596000 3.79459479 0.00791243 1299 1515610800 2018.01.10 19:00 3.80485000 3.80217000 3.80040000 3.80485000 3.79531624 0.00757419 1913 1515612600 2018.01.10 19:30 3.80210000 3.80235000 3.79996000 3.80320000 3.79598612 0.00739697 1000 1515614400 2018.01.10 20:00 3.80240000 3.79645000 3.79635000 3.80320000 3.79603030 0.00671528 920 1515616200 2018.01.10 20:30 3.79645000 3.79710000 3.79455000 3.79715000 3.79613218 0.00642360 756 1515618000 2018.01.10 21:00 3.79705000 3.79995000 3.79661000 3.80260000 3.79649578 0.00539686 1734 1515619800 2018.01.10 21:30 3.80000000 3.80223000 3.79855000 3.80236000 3.79704190 0.00410197 1130 1515621600 2018.01.10 22:00 3.80230000 3.79735000 3.79464000 3.80240000 3.79707124 0.00396219 893 1515623400 2018.01.10 22:30 3.79740000 3.79965000 3.79690000 3.80105000 3.79731683 0.00382300 519 1515625200 2018.01.10 23:00 3.79960000 3.79540000 3.79510000 3.79960000 3.79713428 0.00395129 250 1515627000 2018.01.10 23:30 3.79545000 3.79585000 3.79459000 3.79695000 3.79701197 0.00391121 334 1515628800 2018.01.11 00:00 3.79395000 3.79800000 3.79362000 3.79805000 3.79710607 0.00376881 30 1515630600 2018.01.11 00:30 3.79628000 3.79740000 3.79489000 3.79815000 3.79713406 0.00361931 29 1515632400 2018.01.11 01:00 3.79745000 3.79670000 3.79670000 3.79760000 3.79709272 0.00364260 18 1515634200 2018.01.11 01:30 3.79745000 3.79607000 3.79600000 3.79745000 3.79699532 0.00369662 45 1515636000 2018.01.11 02:00 3.79607000 3.79600000 3.79590000 3.79655000 3.79690053 0.00374401 226 1515637800 2018.01.11 02:30 3.79600000 3.79570000 3.79530000 3.79637000 3.79678619 0.00367173 449 1515639600 2018.01.11 03:00 3.79590000 3.79550000 3.79505000 3.79615000 3.79666370 0.00353062 272 1515641400 2018.01.11 03:30 3.79545000 3.79635000 3.79495000 3.79665000 3.79663382 0.00337055 131 1515643200 2018.01.11 04:00 3.79630000 3.79470000 3.79460000 3.79670000 3.79644965 0.00321439 272 1515645000 2018.01.11 04:30 3.79480000 3.79670000 3.79480000 3.79762000 3.79647349 0.00258248 303 1515646800 2018.01.11 05:00 3.79665000 3.79510000 3.79510000 3.79745000 3.79634268 0.00231418 141 1515648600 2018.01.11 05:30 3.79500000 3.79319000 3.79293000 3.79591000 3.79604243 0.00209629 382 1515650400 2018.01.11 06:00 3.79319000 3.79315000 3.79004000 3.79541000 3.79576696 0.00227816 667 1515652200 2018.01.11 06:30 3.79313000 3.79140000 3.79025000 3.79345000 3.79535106 0.00258597 298 1515654000 2018.01.11 07:00 3.79145000 3.79020000 3.79003000 3.79535000 3.79486048 0.00276929 394 1515655800 2018.01.11 07:30 3.79025000 3.78595000 3.78415000 3.79090000 3.79401186 0.00314814 675 1515657600 2018.01.11 08:00 3.78595000 3.78834000 3.78585000 3.79025000 3.79347168 0.00344299 1055 1515659400 2018.01.11 08:30 3.78834000 3.79205000 3.78810000 3.79421000 3.79333629 0.00320295 1613 1515661200 2018.01.11 09:00 3.79206000 3.79205000 3.79032000 3.79310000 3.79321378 0.00321110 882 1515663000 2018.01.11 09:30 3.79202000 3.78999000 3.78745000 3.79204000 3.79290676 0.00330041 1822 1515664800 2018.01.11 10:00 3.78999000 3.79150000 3.78533000 3.79307000 3.79277278 0.00313772 1618 1515666600 2018.01.11 10:30 3.79150000 3.79092000 3.78720000 3.79281000 3.79259632 0.00301417 1591 1515668400 2018.01.11 11:00 3.79096000 3.79920000 3.78854000 3.80004000 3.79322525 0.00317113 1583 1515670200 2018.01.11 11:30 3.79915000 3.80196000 3.79777000 3.80338000 3.79405713 0.00370207 1770 1515672000 2018.01.11 12:00 3.80170000 3.80120000 3.79781000 3.80559000 3.79473740 0.00411558 1310 1515673800 2018.01.11 12:30 3.80120000 3.79970000 3.79774000 3.80303000 3.79521003 0.00436848 1005 1515675600 2018.01.11 13:00 3.79969000 3.79491000 3.79432000 3.80000000 3.79518145 0.00436022 1065 1515677400 2018.01.11 13:30 3.79490000 3.79567000 3.79435000 3.79794000 3.79522798 0.00436774 999 1515679200 2018.01.11 14:00 3.79565000 3.79450000 3.79149000 3.79565000 3.79515865 0.00434835 1098 1515681000 2018.01.11 14:30 3.79445000 3.79585000 3.79144000 3.79879000 3.79522449 0.00435787 2881 1515682800 2018.01.11 15:00 3.79581000 3.80010000 3.79567000 3.80185000 3.79568883 0.00463104 2533 1515684600 2018.01.11 15:30 3.79995000 3.79466000 3.79141000 3.79995000 3.79559084 0.00457146 2655 1515686400 2018.01.11 16:00 3.79466000 3.79370000 3.78802000 3.79469000 3.79541076 0.00450643 1902 1515688200 2018.01.11 16:30 3.79365000 3.78617000 3.78617000 3.79415000 3.79453069 0.00468435 2128 1515690000 2018.01.11 17:00 3.78616000 3.78188000 3.77630000 3.78747000 3.79332586 0.00529259 2572 1515691800 2018.01.11 17:30 3.78201000 3.78005000 3.77836000 3.78414000 3.79206150 0.00595271 1361 1515693600 2018.01.11 18:00 3.78002000 3.77700000 3.77450000 3.78205000 3.79062707 0.00705969 1449 1515695400 2018.01.11 18:30 3.77699000 3.77591000 3.77409000 3.77819000 3.78922544 0.00812090 1229 1515697200 2018.01.11 19:00 3.77581000 3.77505000 3.77470000 3.77864000 3.78787540 0.00906646 1860 1515699000 2018.01.11 19:30 3.77510000 3.77432000 3.77405000 3.77605000 3.78658441 0.00994311 567 1515700800 2018.01.11 20:00 3.77440000 3.77117000 3.77050000 3.77500000 3.78511637 0.01092522 1045 1515702600 2018.01.11 20:30 3.77100000 3.77160000 3.77060000 3.77275000 3.78382910 0.01168265 1037 1515704400 2018.01.11 21:00 3.77160000 3.77005000 3.76905000 3.77349000 3.78251680 0.01198380 577 1515706200 2018.01.11 21:30 3.77010000 3.76870000 3.76780000 3.77010000 3.78120092 0.01195031 306 1515708000 2018.01.11 22:00 3.76898000 3.76930000 3.76758000 3.77126000 3.78006750 0.01168000 370 1515709800 2018.01.11 22:30 3.76925000 3.77160000 3.76835000 3.77190000 3.77926107 0.01116599 332 1515711600 2018.01.11 23:00 3.77155000 3.77153000 3.77080000 3.77163000 3.77852478 0.01088295 86 1515713400 2018.01.11 23:30 3.77153000 3.77135000 3.77040000 3.77310000 3.77784146 0.01041254 161 1515715200 2018.01.12 00:00 3.76985000 3.77320000 3.76939000 3.77320000 3.77739942 0.00982555 20 1515717000 2018.01.12 00:30 3.77044000 3.77420000 3.76947000 3.77435000 3.77709471 0.00895729 72 1515718800 2018.01.12 01:00 3.77370000 3.77340000 3.77310000 3.77370000 3.77674284 0.00734692 58 1515720600 2018.01.12 01:30 3.77340000 3.77280000 3.77219000 3.77380000 3.77636733 0.00613574 170 1515722400 2018.01.12 02:00 3.77253000 3.77270000 3.77145000 3.77315000 3.77601806 0.00467292 198 1515724200 2018.01.12 02:30 3.77275000 3.77245000 3.77240000 3.77275000 3.77567824 0.00395785 84 1515726000 2018.01.12 03:00 3.77245000 3.77250000 3.77245000 3.77255000 3.77537555 0.00356131 31 1515727800 2018.01.12 03:30 3.77250000 3.77295000 3.77075000 3.77508000 3.77514455 0.00326352 128 1515729600 2018.01.12 04:00 3.77290000 3.77340000 3.76922000 3.78045000 3.77497840 0.00312237 1464 1515731400 2018.01.12 04:30 3.77355000 3.77700000 3.77320000 3.77740000 3.77517093 0.00330388 177 1515733200 2018.01.12 05:00 3.77700000 3.77415000 3.76917000 3.77710000 3.77507370 0.00323128 409 1515735000 2018.01.12 05:30 3.77417000 3.77467000 3.77407000 3.77711000 3.77503525 0.00319681 554 1515736800 2018.01.12 06:00 3.77480000 3.77290000 3.76862000 3.77700000 3.77483190 0.00295295 1282 1515738600 2018.01.12 06:30 3.77290000 3.77435000 3.77245000 3.77620000 3.77478600 0.00283055 394 1515740400 2018.01.12 07:00 3.77420000 3.76915000 3.76746000 3.77440000 3.77424924 0.00253698 786 1515742200 2018.01.12 07:30 3.76945000 3.77110000 3.76870000 3.77265000 3.77394931 0.00213871 504 1515744000 2018.01.12 08:00 3.77115000 3.78030000 3.77115000 3.78100000 3.77455414 0.00258442 1072 1515745800 2018.01.12 08:30 3.78030000 3.77940000 3.77659000 3.78060000 3.77501565 0.00290542 541 1515747600 2018.01.12 09:00 3.77940000 3.77930000 3.77540000 3.78090000 3.77542368 0.00311372 948 1515749400 2018.01.12 09:30 3.77995000 3.77932000 3.77645000 3.78244000 3.77579476 0.00323666 1990 1515751200 2018.01.12 10:00 3.77934000 3.76810000 3.76802000 3.78026000 3.77506193 0.00336300 1700 1515753000 2018.01.12 10:30 3.76797000 3.76589000 3.76064000 3.77030000 3.77418841 0.00374464 2958 1515754800 2018.01.12 11:00 3.76587000 3.76000000 3.76000000 3.76880000 3.77283713 0.00479577 2704 1515756600 2018.01.12 11:30 3.76000000 3.75855000 3.75455000 3.76050000 3.77147645 0.00582166 1725 1515758400 2018.01.12 12:00 3.75855000 3.75990000 3.75725000 3.76120000 3.77037393 0.00650986 783 1515760200 2018.01.12 12:30 3.75990000 3.76046000 3.75690000 3.76046000 3.76942975 0.00703355 1079 1515762000 2018.01.12 13:00 3.76046000 3.76215000 3.75760000 3.76305000 3.76873644 0.00733654 1376 1515763800 2018.01.12 13:30 3.76215000 3.76413000 3.76190000 3.76564000 3.76829773 0.00744878 1167 1515765600 2018.01.12 14:00 3.76419000 3.76565000 3.76305000 3.76660000 3.76804557 0.00744085 1260 1515767400 2018.01.12 14:30 3.76570000 3.76004000 3.75949000 3.76577000 3.76728313 0.00752070 1131 1515769200 2018.01.12 15:00 3.76000000 3.75322000 3.75322000 3.76002000 3.76594379 0.00822288 1595 1515771000 2018.01.12 15:30 3.75324000 3.76815000 3.75324000 3.77737000 3.76615390 0.00796233 6112 1515772800 2018.01.12 16:00 3.76815000 3.75336000 3.75245000 3.76901000 3.76493543 0.00848189 3400 1515774600 2018.01.12 16:30 3.75358000 3.75827000 3.75310000 3.76014000 3.76430063 0.00844161 2597 1515776400 2018.01.12 17:00 3.75826000 3.75600000 3.75266000 3.75886000 3.76351010 0.00869027 2476 1515778200 2018.01.12 17:30 3.75600000 3.75035000 3.74815000 3.75619000 3.76225675 0.00918788 1855 1515780000 2018.01.12 18:00 3.75035000 3.74940000 3.74930000 3.75306000 3.76103230 0.00887129 1005 1515781800 2018.01.12 18:30 3.74940000 3.75261000 3.74926000 3.75268000 3.76023018 0.00814607 1614 1515783600 2018.01.12 19:00 3.75270000 3.75140000 3.74975000 3.75375000 3.75938921 0.00722065 1305 1515785400 2018.01.12 19:30 3.75150000 3.75240000 3.75030000 3.75270000 3.75872357 0.00582921 597 1515787200 2018.01.12 20:00 3.75235000 3.75000000 3.74990000 3.75235000 3.75789275 0.00567506 340 1515789000 2018.01.12 20:30 3.75005000 3.74775000 3.74750000 3.75018000 3.75692678 0.00572370 923 1515790800 2018.01.12 21:00 3.74765000 3.74740000 3.74725000 3.74935000 3.75601946 0.00600633 1610 1515792600 2018.01.12 21:30 3.74735000 3.74565000 3.74537000 3.74745000 3.75503190 0.00639629 322 1515794400 2018.01.12 22:00 3.74565000 3.74645000 3.74565000 3.74758000 3.75421457 0.00660334 306 1515796200 2018.01.12 22:30 3.74650000 3.74615000 3.74560000 3.74670000 3.75344652 0.00672360 475 1515798000 2018.01.12 23:00 3.74610000 3.74620000 3.74500000 3.74695000 3.75275637 0.00664988 213 1515799800 2018.01.12 23:30 3.74598000 3.74378000 3.74360000 3.74705000 3.75190148 0.00644833 179 1515974400 2018.01.15 00:00 3.75004000 3.75250000 3.75004000 3.75330000 3.75195848 0.00567368 154 1515976200 2018.01.15 00:30 3.75250000 3.75280000 3.75115000 3.75305000 3.75203863 0.00539349 52 1515978000 2018.01.15 01:00 3.75285000 3.75295000 3.75155000 3.75375000 3.75212542 0.00540540 769 1515979800 2018.01.15 01:30 3.75275000 3.75360000 3.75180000 3.75365000 3.75226586 0.00412040 574 1515981600 2018.01.15 02:00 3.75360000 3.75375000 3.75201000 3.75375000 3.75240721 0.00418993 97 1515983400 2018.01.15 02:30 3.75375000 3.75380000 3.75152000 3.75705000 3.75253985 0.00406504 590 1515985200 2018.01.15 03:00 3.75385000 3.75710000 3.75331000 3.75745000 3.75297415 0.00437014 341 1515987000 2018.01.15 03:30 3.75710000 3.75665000 3.75640000 3.75755000 3.75332423 0.00460460 130 1515988800 2018.01.15 04:00 3.75662000 3.75495000 3.75460000 3.75675000 3.75347907 0.00461962 158 1515990600 2018.01.15 04:30 3.75480000 3.75480000 3.75445000 3.75570000 3.75360487 0.00469350 271 1515992400 2018.01.15 05:00 3.75490000 3.75305000 3.75295000 3.75500000 3.75355203 0.00464089 391 1515994200 2018.01.15 05:30 3.75300000 3.75200000 3.75140000 3.75315000 3.75340421 0.00456936 345 1515996000 2018.01.15 06:00 3.75215000 3.75310000 3.75183000 3.75390000 3.75337524 0.00449206 323 1515997800 2018.01.15 06:30 3.75310000 3.75305000 3.75260000 3.75335000 3.75334427 0.00429950 295 1515999600 2018.01.15 07:00 3.75305000 3.75130000 3.74957000 3.75315000 3.75314957 0.00403960 215 1516001400 2018.01.15 07:30 3.75140000 3.75265000 3.74600000 3.75502000 3.75310200 0.00366258 960 1516003200 2018.01.15 08:00 3.75270000 3.75415000 3.75003000 3.75734000 3.75320181 0.00337695 1234 1516005000 2018.01.15 08:30 3.75415000 3.76170000 3.75399000 3.76364000 3.75401116 0.00363263 1162 1516006800 2018.01.15 09:00 3.76170000 3.75790000 3.75557000 3.76305000 3.75438152 0.00334823 1917 1516008600 2018.01.15 09:30 3.75790000 3.75788000 3.75505000 3.76014000 3.75471471 0.00249914 966 1516010400 2018.01.15 10:00 3.75784000 3.75667000 3.75520000 3.75905000 3.75490093 0.00249691 1903 1516012200 2018.01.15 10:30 3.75672000 3.75510000 3.75485000 3.75898000 3.75491989 0.00245352 1115 1516014000 2018.01.15 11:00 3.75510000 3.75475000 3.75194000 3.75560000 3.75490371 0.00241386 1182 1516015800 2018.01.15 11:30 3.75475000 3.75615000 3.75100000 3.75640000 3.75502240 0.00240929 1787 1516017600 2018.01.15 12:00 3.75620000 3.75504000 3.75437000 3.76158000 3.75502408 0.00239239 1472 1516019400 2018.01.15 12:30 3.75504000 3.76408000 3.75455000 3.76510000 3.75588655 0.00308115 2340 1516021200 2018.01.15 13:00 3.76404000 3.77309000 3.76095000 3.77667000 3.75752497 0.00502094 2788 1516023000 2018.01.15 13:30 3.77309000 3.77910000 3.76849000 3.77927000 3.75957974 0.00725711 1555 1516024800 2018.01.15 14:00 3.77906000 3.78231000 3.77433000 3.78554000 3.76174452 0.00922413 2220 1516026600 2018.01.15 14:30 3.78241000 3.77932000 3.77907000 3.78527000 3.76341838 0.01031310 2311 1516028400 2018.01.15 15:00 3.77932000 3.77949000 3.77824000 3.78231000 3.76494901 0.01105867 1689 1516030200 2018.01.15 15:30 3.77949000 3.78236000 3.77743000 3.78259000 3.76660720 0.01176499 1360 1516032000 2018.01.15 16:00 3.78240000 3.79252000 3.78240000 3.79402000 3.76907508 0.01331288 2107 1516033800 2018.01.15 16:30 3.79252000 3.80058000 3.79114000 3.80318000 3.77207555 0.01528508 2561 1516035600 2018.01.15 17:00 3.80051000 3.79416000 3.79266000 3.80051000 3.77417883 0.01587157 2003 1516037400 2018.01.15 17:30 3.79416000 3.79595000 3.78955000 3.79601000 3.77625228 0.01635123 1738 1516039200 2018.01.15 18:00 3.79595000 3.79352000 3.79031000 3.79861000 3.77789682 0.01641122 3231 1516041000 2018.01.15 18:30 3.79340000 3.79695000 3.79285000 3.79777000 3.77971141 0.01693850 1169 1516042800 2018.01.15 19:00 3.79695000 3.79873000 3.79653000 3.79945000 3.78152271 0.01711463 447 1516044600 2018.01.15 19:30 3.79872000 3.79801000 3.79590000 3.80073000 3.78309292 0.01696183 906 1516046400 2018.01.15 20:00 3.79800000 3.79750000 3.79733000 3.79912000 3.78446503 0.01641963 262 1516048200 2018.01.15 20:30 3.79751000 3.79794000 3.79631000 3.79810000 3.78574836 0.01547555 316 1516050000 2018.01.15 21:00 3.79811000 3.80095000 3.79811000 3.80169000 3.78719613 0.01430719 159 1516051800 2018.01.15 21:30 3.80098000 3.80135000 3.80090000 3.80380000 3.78854412 0.01287522 258 1516053600 2018.01.15 22:00 3.80135000 3.80075000 3.80075000 3.80160000 3.78970658 0.01067960 64 1516055400 2018.01.15 22:30 3.80075000 3.80011000 3.79970000 3.80085000 3.79069739 0.00908855 137 1516057200 2018.01.15 23:00 3.80011000 3.79962000 3.79943000 3.80028000 3.79154716 0.00818148 51 1516059000 2018.01.15 23:30 3.79965000 3.79947000 3.79929000 3.80120000 3.79230172 0.00763687 81 1516060800 2018.01.16 00:00 3.79490000 3.79585000 3.79142000 3.79750000 3.79263965 0.00721643 23 1516062600 2018.01.16 00:30 3.79361000 3.79916000 3.79303000 3.79984000 3.79326063 0.00642148 62 1516064400 2018.01.16 01:00 3.79929000 3.79975000 3.79905000 3.80019000 3.79387867 0.00541259 40 1516066200 2018.01.16 01:30 3.79975000 3.80010000 3.79967000 3.80020000 3.79447118 0.00445967 54 1516068000 2018.01.16 02:00 3.80010000 3.79939000 3.79925000 3.80045000 3.79493964 0.00416657 210 1516069800 2018.01.16 02:30 3.79938000 3.79734000 3.79335000 3.79965000 3.79516824 0.00381574 690 1516071600 2018.01.16 03:00 3.79733000 3.79470000 3.79455000 3.79775000 3.79512365 0.00384791 185 1516073400 2018.01.16 03:30 3.79470000 3.79580000 3.79410000 3.79665000 3.79518806 0.00379258 70 1516075200 2018.01.16 04:00 3.79570000 3.79320000 3.79284000 3.79585000 3.79499872 0.00395843 180 1516077000 2018.01.16 04:30 3.79320000 3.79325000 3.79310000 3.79440000 3.79483218 0.00408761 215 1516078800 2018.01.16 05:00 3.79310000 3.79370000 3.79292000 3.79416000 3.79472435 0.00408480 241 1516080600 2018.01.16 05:30 3.79380000 3.79379000 3.79355000 3.79450000 3.79463537 0.00408955 166 1516082400 2018.01.16 06:00 3.79382000 3.79435000 3.79373000 3.79435000 3.79460819 0.00405909 156 1516084200 2018.01.16 06:30 3.79425000 3.79440000 3.79405000 3.79450000 3.79458836 0.00400406 199 1516086000 2018.01.16 07:00 3.79440000 3.79662000 3.79400000 3.79662000 3.79478185 0.00364243 318 1516087800 2018.01.16 07:30 3.79664000 3.81568000 3.79661000 3.82073000 3.79677215 0.00496882 1325 1516089600 2018.01.16 08:00 3.81568000 3.81698000 3.81290000 3.82315000 3.79869671 0.00638292 1531 1516091400 2018.01.16 08:30 3.81705000 3.81761000 3.81195000 3.82516000 3.80049797 0.00766428 1849 1516093200 2018.01.16 09:00 3.81730000 3.82385000 3.81700000 3.83310000 3.80272198 0.00947607 2791 1516095000 2018.01.16 09:30 3.82379000 3.81845000 3.81796000 3.82588000 3.80421988 0.01034145 1818 1516096800 2018.01.16 10:00 3.81850000 3.81574000 3.80821000 3.81880000 3.80531704 0.01070666 2424 1516098600 2018.01.16 10:30 3.81569000 3.82279000 3.81410000 3.82450000 3.80698113 0.01164357 2505 1516100400 2018.01.16 11:00 3.82279000 3.82654000 3.82170000 3.82741000 3.80884388 0.01273338 1480 1516102200 2018.01.16 11:30 3.82654000 3.82269000 3.81577000 3.82674000 3.81016256 0.01327536 1320 1516104000 2018.01.16 12:00 3.82269000 3.82263000 3.81970000 3.82980000 3.81134993 0.01363541 1617 1516105800 2018.01.16 12:30 3.82266000 3.81651000 3.81636000 3.82521000 3.81184137 0.01343577 2123 1516107600 2018.01.16 13:00 3.81645000 3.80945000 3.80335000 3.81682000 3.81161362 0.01284382 2414 1516109400 2018.01.16 13:30 3.80938000 3.81242000 3.80153000 3.81255000 3.81169042 0.01235887 1806 1516111200 2018.01.16 14:00 3.81242000 3.80797000 3.80666000 3.81305000 3.81133609 0.01165388 1242 1516113000 2018.01.16 14:30 3.80797000 3.79807000 3.79540000 3.80800000 3.81007265 0.01135933 1225 1516114800 2018.01.16 15:00 3.79805000 3.79701000 3.79480000 3.80035000 3.80882859 0.01133400 1851 1516116600 2018.01.16 15:30 3.79697000 3.78815000 3.78681000 3.79734000 3.80685920 0.01226994 2046 1516118400 2018.01.16 16:00 3.78806000 3.79282000 3.78465000 3.79282000 3.80552213 0.01284364 2765 1516120200 2018.01.16 16:30 3.79280000 3.79350000 3.79208000 3.79831000 3.80437717 0.01339171 2043 1516122000 2018.01.16 17:00 3.79350000 3.79011000 3.78438000 3.79350000 3.80301839 0.01431266 1576 1516123800 2018.01.16 17:30 3.79011000 3.79857000 3.78886000 3.79874000 3.80259474 0.01426801 1835 1516125600 2018.01.16 18:00 3.79871000 3.80495000 3.79342000 3.80540000 3.80281905 0.01380896 1673 1516127400 2018.01.16 18:30 3.80495000 3.80150000 3.80040000 3.80530000 3.80269342 0.01346105 2098 1516129200 2018.01.16 19:00 3.80145000 3.80090000 3.79990000 3.80298000 3.80252262 0.01266863 522 1516131000 2018.01.16 19:30 3.80090000 3.79980000 3.79805000 3.80135000 3.80226332 0.01225178 422 1516132800 2018.01.16 20:00 3.79980000 3.79243000 3.79198000 3.80015000 3.80132682 0.01231874 687 1516134600 2018.01.16 20:30 3.79260000 3.79180000 3.78905000 3.79307000 3.80041950 0.01173988 809 1516136400 2018.01.16 21:00 3.79198000 3.79065000 3.78981000 3.79469000 3.79948907 0.01056120 696 1516138200 2018.01.16 21:30 3.79066000 3.79295000 3.78990000 3.79678000 3.79886630 0.00937675 625 1516140000 2018.01.16 22:00 3.79300000 3.79360000 3.79100000 3.79375000 3.79836475 0.00781774 401 1516141800 2018.01.16 22:30 3.79350000 3.79020000 3.79007000 3.79360000 3.79758716 0.00685584 587 1516143600 2018.01.16 23:00 3.79000000 3.79140000 3.78785000 3.79554000 3.79699790 0.00639339 932 1516145400 2018.01.16 23:30 3.79135000 3.79965000 3.79135000 3.80135000 3.79725048 0.00547753 854 1516147200 2018.01.17 00:00 3.79055000 3.79510000 3.78860000 3.79555000 3.79704568 0.00486559 11 1516149000 2018.01.17 00:30 3.79260000 3.79465000 3.79260000 3.79505000 3.79681752 0.00479803 24 1516150800 2018.01.17 01:00 3.79485000 3.79550000 3.79430000 3.79570000 3.79669204 0.00475851 36 1516152600 2018.01.17 01:30 3.79550000 3.79580000 3.79535000 3.79915000 3.79660708 0.00433643 174 1516154400 2018.01.17 02:00 3.79546000 3.79565000 3.79340000 3.80153000 3.79651593 0.00423415 1196 1516156200 2018.01.17 02:30 3.79565000 3.79565000 3.79151000 3.79864000 3.79643346 0.00416618 437 1516158000 2018.01.17 03:00 3.79570000 3.79465000 3.79450000 3.79615000 3.79626361 0.00391411 93 1516159800 2018.01.17 03:30 3.79470000 3.79430000 3.79380000 3.79485000 3.79607660 0.00387525 132 1516161600 2018.01.17 04:00 3.79425000 3.80140000 3.79355000 3.80155000 3.79658359 0.00366906 524 1516163400 2018.01.17 04:30 3.80125000 3.79525000 3.79330000 3.80210000 3.79645658 0.00346022 374 1516165200 2018.01.17 05:00 3.79505000 3.79565000 3.79190000 3.79825000 3.79637976 0.00328184 428 1516167000 2018.01.17 05:30 3.79570000 3.79655000 3.79510000 3.79670000 3.79639598 0.00320057 225 1516168800 2018.01.17 06:00 3.79640000 3.79650000 3.79640000 3.79715000 3.79640588 0.00308035 214 1516170600 2018.01.17 06:30 3.79655000 3.80145000 3.79645000 3.80150000 3.79688628 0.00331163 307 1516172400 2018.01.17 07:00 3.80145000 3.80350000 3.80130000 3.80350000 3.79751615 0.00357218 230 1516174200 2018.01.17 07:30 3.80350000 3.80692000 3.80110000 3.81100000 3.79841176 0.00429651 610 1516176000 2018.01.17 08:00 3.80693000 3.81200000 3.80682000 3.81325000 3.79970588 0.00550817 675 1516177800 2018.01.17 08:30 3.81195000 3.81040000 3.80945000 3.81425000 3.80072436 0.00590195 1037 1516179600 2018.01.17 09:00 3.81035000 3.81243000 3.80304000 3.81316000 3.80183919 0.00640119 1668 1516181400 2018.01.17 09:30 3.81243000 3.81267000 3.80854000 3.81357000 3.80287069 0.00713009 1704 1516183200 2018.01.17 10:00 3.81250000 3.81577000 3.81070000 3.81990000 3.80409920 0.00783724 1912 1516185000 2018.01.17 10:30 3.81581000 3.82852000 3.81543000 3.82909000 3.80642499 0.00985742 2875 1516186800 2018.01.17 11:00 3.82852000 3.82060000 3.82060000 3.83218000 3.80777499 0.01043329 1981 1516188600 2018.01.17 11:30 3.82060000 3.82270000 3.81706000 3.82635000 3.80919642 0.01099751 2073 1516190400 2018.01.17 12:00 3.82270000 3.82011000 3.81932000 3.82408000 3.81023581 0.01112121 1177 1516192200 2018.01.17 12:30 3.82006000 3.81370000 3.81208000 3.82066000 3.81056573 0.01074201 1251 1516194000 2018.01.17 13:00 3.81373000 3.82031000 3.81130000 3.82035000 3.81149376 0.01054383 1363 1516195800 2018.01.17 13:30 3.82031000 3.81950000 3.81518000 3.82147000 3.81225626 0.01009967 1537 1516197600 2018.01.17 14:00 3.81950000 3.82065000 3.81899000 3.82540000 3.81305566 0.01009290 1359 1516199400 2018.01.17 14:30 3.82070000 3.82155000 3.82060000 3.82396000 3.81386465 0.00954233 1129 1516201200 2018.01.17 15:00 3.82154000 3.82320000 3.82035000 3.82421000 3.81475373 0.00891408 1452 1516203000 2018.01.17 15:30 3.82306000 3.82645000 3.81619000 3.82680000 3.81586766 0.00833244 2032 1516204800 2018.01.17 16:00 3.82645000 3.81885000 3.81708000 3.82667000 3.81615169 0.00712770 2012 1516206600 2018.01.17 16:30 3.81896000 3.81479000 3.81221000 3.82039000 3.81602201 0.00635505 2677 1516208400 2018.01.17 17:00 3.81490000 3.80723000 3.80560000 3.81616000 3.81518467 0.00628090 2173 1516210200 2018.01.17 17:30 3.80723000 3.80268000 3.80013000 3.80926000 3.81399375 0.00707703 1594 1516212000 2018.01.17 18:00 3.80245000 3.80400000 3.80130000 3.80455000 3.81304196 0.00781905 1502 1516213800 2018.01.17 18:30 3.80400000 3.81095000 3.80395000 3.81161000 3.81284273 0.00790934 2852 1516215600 2018.01.17 19:00 3.81090000 3.80336000 3.80070000 3.81143000 3.81193961 0.00861680 2420 1516217400 2018.01.17 19:30 3.80354000 3.80400000 3.80265000 3.80601000 3.81118346 0.00916543 912 1516219200 2018.01.17 20:00 3.80395000 3.79312000 3.79283000 3.80570000 3.80946313 0.01071060 1322 1516221000 2018.01.17 20:30 3.79312000 3.79365000 3.79205000 3.80059000 3.80795712 0.01105412 1315 1516222800 2018.01.17 21:00 3.79370000 3.79765000 3.79370000 3.79805000 3.80697549 0.01132528 697 1516224600 2018.01.17 21:30 3.79765000 3.80650000 3.79760000 3.80945000 3.80693020 0.01078364 1285 1516226400 2018.01.17 22:00 3.80650000 3.80960000 3.80565000 3.81050000 3.80718447 0.01030354 765 1516228200 2018.01.17 22:30 3.80955000 3.81305000 3.80780000 3.81465000 3.80774309 0.01011472 740 1516230000 2018.01.17 23:00 3.81305000 3.81515000 3.81275000 3.81665000 3.80844851 0.00969791 367 1516231800 2018.01.17 23:30 3.81510000 3.81720000 3.81474000 3.82085000 3.80928199 0.00946456 320 1516233600 2018.01.18 00:00 3.81500000 3.81855000 3.81495000 3.81865000 3.81016465 0.00931599 67 1516235400 2018.01.18 00:30 3.81849000 3.81961000 3.81770000 3.82149000 3.81106421 0.00926874 197 1516237200 2018.01.18 01:00 3.81916000 3.81780000 3.81649000 3.82123000 3.81170571 0.00910844 224 1516239000 2018.01.18 01:30 3.81750000 3.81335000 3.81248000 3.81860000 3.81186231 0.00854893 290 1516240800 2018.01.18 02:00 3.81335000 3.81330000 3.81325000 3.81353000 3.81199924 0.00846225 27 1516242600 2018.01.18 02:30 3.81330000 3.81545000 3.81330000 3.81695000 3.81232788 0.00860348 51 1516244400 2018.01.18 03:00 3.81540000 3.81550000 3.81540000 3.82015000 3.81262999 0.00867125 163 1516246200 2018.01.18 03:30 3.81545000 3.81856000 3.81520000 3.81891000 3.81319475 0.00867575 200 1516248000 2018.01.18 04:00 3.81820000 3.81655000 3.81605000 3.81830000 3.81351430 0.00856364 336 1516249800 2018.01.18 04:30 3.81655000 3.81195000 3.81150000 3.81655000 3.81336532 0.00850363 940 1516251600 2018.01.18 05:00 3.81195000 3.81445000 3.81150000 3.81505000 3.81346862 0.00823486 585 1516253400 2018.01.18 05:30 3.81440000 3.81600000 3.81150000 3.81760000 3.81370970 0.00803053 680 1516255200 2018.01.18 06:00 3.81600000 3.80953000 3.80909000 3.81600000 3.81331164 0.00659522 771 1516257000 2018.01.18 06:30 3.80935000 3.80605000 3.80505000 3.81030000 3.81262005 0.00522042 987 1516258800 2018.01.18 07:00 3.80600000 3.80480000 3.79970000 3.80615000 3.81187529 0.00460331 1536 1516260600 2018.01.18 07:30 3.80490000 3.80275000 3.79946000 3.80555000 3.81100621 0.00523632 467 1516262400 2018.01.18 08:00 3.80275000 3.80954000 3.80146000 3.81160000 3.81086657 0.00530393 2141 1516264200 2018.01.18 08:30 3.80951000 3.79840000 3.79690000 3.81028000 3.80967928 0.00644092 1781 1516266000 2018.01.18 09:00 3.79840000 3.80885000 3.79631000 3.81035000 3.80960030 0.00636089 1786 1516267800 2018.01.18 09:30 3.81005000 3.80512000 3.80079000 3.81160000 3.80917360 0.00637501 1691 1516269600 2018.01.18 10:00 3.80485000 3.79825000 3.79532000 3.80560000 3.80813326 0.00683065 2052 1516271400 2018.01.18 10:30 3.79830000 3.80383000 3.79748000 3.80383000 3.80772343 0.00653431 1157 1516273200 2018.01.18 11:00 3.80390000 3.79767000 3.79720000 3.80455000 3.80676596 0.00678422 1268 1516275000 2018.01.18 11:30 3.79774000 3.80165000 3.79767000 3.80341000 3.80627872 0.00685611 1137 1516276800 2018.01.18 12:00 3.80157000 3.80399000 3.80075000 3.80699000 3.80606075 0.00675107 980 1516278600 2018.01.18 12:30 3.80398000 3.79920000 3.79720000 3.80399000 3.80540735 0.00673420 786 1516280400 2018.01.18 13:00 3.79910000 3.79150000 3.78860000 3.80352000 3.80408284 0.00728500 2695 1516282200 2018.01.18 13:30 3.79160000 3.79060000 3.78801000 3.79644000 3.80279876 0.00738164 1506 1516284000 2018.01.18 14:00 3.79047000 3.78986000 3.78651000 3.79100000 3.80156649 0.00747733 1032 1516285800 2018.01.18 14:30 3.78989000 3.79115000 3.78989000 3.79583000 3.80057445 0.00762270 1283 1516287600 2018.01.18 15:00 3.79111000 3.78213000 3.78170000 3.79207000 3.79881783 0.00827441 2267 1516289400 2018.01.18 15:30 3.78218000 3.78365000 3.78015000 3.78825000 3.79737328 0.00822234 1736 1516291200 2018.01.18 16:00 3.78365000 3.78065000 3.77485000 3.78365000 3.79578058 0.00877975 1976 1516293000 2018.01.18 16:30 3.78060000 3.77455000 3.77352000 3.78060000 3.79375862 0.00994723 2126 1516294800 2018.01.18 17:00 3.77455000 3.77200000 3.76805000 3.77483000 3.79168637 0.01108715 1596 1516296600 2018.01.18 17:30 3.77205000 3.76933000 3.76700000 3.77401000 3.78955720 0.01225569 1416 1516298400 2018.01.18 18:00 3.76930000 3.76771000 3.76505000 3.76992000 3.78747651 0.01274255 1509 1516300200 2018.01.18 18:30 3.76775000 3.76990000 3.76545000 3.77054000 3.78580256 0.01341723 1543 1516302000 2018.01.18 19:00 3.76965000 3.76469000 3.76084000 3.76965000 3.78379184 0.01356803 1242 1516303800 2018.01.18 19:30 3.76469000 3.76710000 3.76193000 3.76915000 3.78220214 0.01347414 1785 1516305600 2018.01.18 20:00 3.76705000 3.76645000 3.76437000 3.76875000 3.78070193 0.01366998 704 1516307400 2018.01.18 20:30 3.76640000 3.76481000 3.76155000 3.76749000 3.77918842 0.01331329 511 1516309200 2018.01.18 21:00 3.76470000 3.75975000 3.75750000 3.76481000 3.77733714 0.01355592 681 1516311000 2018.01.18 21:30 3.75993000 3.75900000 3.75869000 3.76124000 3.77559075 0.01320199 333 1516312800 2018.01.18 22:00 3.75900000 3.77355000 3.75850000 3.77590000 3.77539639 0.01158985 943 1516314600 2018.01.18 22:30 3.77355000 3.77435000 3.77120000 3.77585000 3.77529673 0.01029113 887 1516316400 2018.01.18 23:00 3.77445000 3.77225000 3.77155000 3.77505000 3.77500657 0.00961180 253 1516318200 2018.01.18 23:30 3.77225000 3.76875000 3.76875000 3.77288000 3.77441070 0.00892475 500 1516320000 2018.01.19 00:00 3.76510000 3.76755000 3.75880000 3.77021000 3.77375730 0.00816391 28 1516321800 2018.01.19 00:30 3.76482000 3.76720000 3.76409000 3.76735000 3.77313280 0.00705028 43 1516323600 2018.01.19 01:00 3.76716000 3.76720000 3.76715000 3.76720000 3.77256777 0.00660740 11 1516325400 2018.01.19 01:30 3.76705000 3.76669000 3.76656000 3.76720000 3.77200798 0.00593282 134 1516327200 2018.01.19 02:00 3.76656000 3.76620000 3.76548000 3.77222000 3.77145484 0.00538230 752 1516329000 2018.01.19 02:30 3.76616000 3.76792000 3.76567000 3.77421000 3.77111819 0.00516199 1854 1516330800 2018.01.19 03:00 3.76848000 3.77435000 3.76730000 3.77450000 3.77142598 0.00541344 377 1516332600 2018.01.19 03:30 3.77435000 3.77375000 3.76774000 3.77630000 3.77164732 0.00556235 928 1516334400 2018.01.19 04:00 3.77370000 3.76900000 3.76560000 3.77405000 3.77139519 0.00536200 400 1516336200 2018.01.19 04:30 3.76900000 3.77055000 3.76646000 3.77175000 3.77131470 0.00530507 281 1516338000 2018.01.19 05:00 3.77060000 3.76545000 3.76491000 3.77060000 3.77075615 0.00493789 514 1516339800 2018.01.19 05:30 3.76556000 3.76598000 3.75859000 3.76955000 3.77030128 0.00475275 503 1516341600 2018.01.19 06:00 3.76598000 3.76600000 3.76415000 3.76945000 3.76989164 0.00458985 426 1516343400 2018.01.19 06:30 3.76598000 3.76716000 3.76597000 3.76740000 3.76963148 0.00439330 153 1516345200 2018.01.19 07:00 3.76713000 3.77085000 3.76588000 3.77217000 3.76974753 0.00383741 622 1516347000 2018.01.19 07:30 3.77219000 3.77154000 3.76943000 3.77219000 3.76991824 0.00304760 511 1516348800 2018.01.19 08:00 3.77154000 3.77644000 3.77154000 3.77850000 3.77053936 0.00342218 736 1516350600 2018.01.19 08:30 3.77659000 3.78066000 3.77530000 3.78157000 3.77150323 0.00430234 1048 1516352400 2018.01.19 09:00 3.78066000 3.78090000 3.77980000 3.78455000 3.77239816 0.00510080 1570 1516354200 2018.01.19 09:30 3.78093000 3.78415000 3.77795000 3.78415000 3.77351738 0.00605738 1319 1516356000 2018.01.19 10:00 3.78424000 3.77751000 3.77632000 3.78815000 3.77389763 0.00611606 1708 1516357800 2018.01.19 10:30 3.77751000 3.77585000 3.77241000 3.77940000 3.77408357 0.00601071 1950 1516359600 2018.01.19 11:00 3.77581000 3.78050000 3.77459000 3.78294000 3.77469466 0.00616751 2064 1516361400 2018.01.19 11:30 3.78045000 3.78009000 3.77550000 3.78260000 3.77520850 0.00616817 1817 1516363200 2018.01.19 12:00 3.78005000 3.78350000 3.77985000 3.78710000 3.77599817 0.00630781 1253 1516365000 2018.01.19 12:30 3.78346000 3.78599000 3.78144000 3.78646000 3.77694977 0.00665596 1018 1516366800 2018.01.19 13:00 3.78599000 3.78681000 3.78451000 3.78915000 3.77788884 0.00722345 1121 1516368600 2018.01.19 13:30 3.78690000 3.78840000 3.78659000 3.78995000 3.77888990 0.00780358 1067 1516370400 2018.01.19 14:00 3.78840000 3.79551000 3.78655000 3.79694000 3.78047277 0.00872436 1764 1516372200 2018.01.19 14:30 3.79525000 3.79665000 3.79152000 3.79705000 3.78201346 0.00954975 1779 1516374000 2018.01.19 15:00 3.79652000 3.80375000 3.79515000 3.80495000 3.78408361 0.01048571 2025 1516375800 2018.01.19 15:30 3.80383000 3.80085000 3.80058000 3.80662000 3.78568041 0.01071117 3129 1516377600 2018.01.19 16:00 3.80082000 3.79591000 3.79441000 3.80255000 3.78665465 0.01022373 1545 1516379400 2018.01.19 16:30 3.79595000 3.80227000 3.79569000 3.80370000 3.78814183 0.01010700 1958 1516381200 2018.01.19 17:00 3.80225000 3.80079000 3.79906000 3.80697000 3.78934642 0.00992118 1853 1516383000 2018.01.19 17:30 3.80083000 3.80535000 3.80060000 3.80558000 3.79087057 0.00992343 1063 1516384800 2018.01.19 18:00 3.80532000 3.81565000 3.80434000 3.81622000 3.79323051 0.01111147 1576 1516386600 2018.01.19 18:30 3.81570000 3.81017000 3.80900000 3.81626000 3.79484380 0.01160922 1718 1516388400 2018.01.19 19:00 3.81015000 3.80728000 3.80688000 3.81015000 3.79602820 0.01168524 672 1516390200 2018.01.19 19:30 3.80728000 3.80570000 3.80445000 3.80735000 3.79694932 0.01170664 589 1516392000 2018.01.19 20:00 3.80550000 3.81134000 3.80465000 3.81145000 3.79831986 0.01145828 480 1516393800 2018.01.19 20:30 3.81140000 3.80754000 3.80719000 3.81283000 3.79919797 0.01054871 540 1516395600 2018.01.19 21:00 3.80753000 3.80385000 3.80265000 3.80845000 3.79964102 0.00974272 596 1516397400 2018.01.19 21:30 3.80380000 3.80888000 3.80245000 3.81000000 3.80052092 0.00887661 1008 1516399200 2018.01.19 22:00 3.80888000 3.80905000 3.80820000 3.81108000 3.80133322 0.00812782 580 1516401000 2018.01.19 22:30 3.80903000 3.80883000 3.80792000 3.81294000 3.80204720 0.00740969 409 1516402800 2018.01.19 23:00 3.80883000 3.80621000 3.80121000 3.80907000 3.80244365 0.00652782 473 1516404600 2018.01.19 23:30 3.80610000 3.80477000 3.80431000 3.80610000 3.80266521 0.00565069 271 1516579200 2018.01.22 00:00 3.82725000 3.82634000 3.82576000 3.84650000 3.80491995 0.00670225 274 1516581000 2018.01.22 00:30 3.82634000 3.82612000 3.82464000 3.82739000 3.80693900 0.00744852 428 1516582800 2018.01.22 01:00 3.82615000 3.82684000 3.82576000 3.83371000 3.80883434 0.00835735 630 1516584600 2018.01.22 01:30 3.82698000 3.82638000 3.82123000 3.83320000 3.81050535 0.00891055 1078 1516586400 2018.01.22 02:00 3.82641000 3.82326000 3.82221000 3.82820000 3.81172008 0.00866809 1346 1516588200 2018.01.22 02:30 3.82326000 3.82525000 3.82187000 3.82530000 3.81300864 0.00884516 2023 1516590000 2018.01.22 03:00 3.82535000 3.82435000 3.82305000 3.82656000 3.81408877 0.00871133 198 1516591800 2018.01.22 03:30 3.82425000 3.82285000 3.82285000 3.82425000 3.81492318 0.00866183 47 1516593600 2018.01.22 04:00 3.82270000 3.82553000 3.82265000 3.82590000 3.81593335 0.00896809 149 1516595400 2018.01.22 04:30 3.82554000 3.82490000 3.82490000 3.82580000 3.81678732 0.00910776 189 1516597200 2018.01.22 05:00 3.82500000 3.82405000 3.82355000 3.82515000 3.81747900 0.00900624 219 1516599000 2018.01.22 05:30 3.82395000 3.82370000 3.82250000 3.82435000 3.81807148 0.00870870 198 1516600800 2018.01.22 06:00 3.82375000 3.82285000 3.82213000 3.82505000 3.81852657 0.00862925 239 1516602600 2018.01.22 06:30 3.82275000 3.82395000 3.82235000 3.82425000 3.81904309 0.00832262 231 1516604400 2018.01.22 07:00 3.82390000 3.82685000 3.82390000 3.82755000 3.81978661 0.00768680 224 1516606200 2018.01.22 07:30 3.82675000 3.82803000 3.82495000 3.83262000 3.82057169 0.00737931 745 1516608000 2018.01.22 08:00 3.82800000 3.81925000 3.81740000 3.82829000 3.82044582 0.00694863 1081 1516609800 2018.01.22 08:30 3.81916000 3.81655000 3.81203000 3.82020000 3.82007479 0.00662456 1260 1516611600 2018.01.22 09:00 3.81666000 3.82057000 3.81565000 3.82271000 3.82012195 0.00583100 1483 1516613400 2018.01.22 09:30 3.82057000 3.80940000 3.80698000 3.82057000 3.81910081 0.00596672 1789 1516615200 2018.01.22 10:00 3.80945000 3.80920000 3.80653000 3.81067000 3.81815788 0.00672094 1595 1516617000 2018.01.22 10:30 3.80920000 3.81635000 3.80686000 3.81647000 3.81798570 0.00659691 2319 1516618800 2018.01.22 11:00 3.81638000 3.81407000 3.81178000 3.81871000 3.81761277 0.00655949 1875 1516620600 2018.01.22 11:30 3.81405000 3.81320000 3.81260000 3.81721000 3.81719251 0.00655253 851 1516622400 2018.01.22 12:00 3.81325000 3.80754000 3.80735000 3.81405000 3.81627322 0.00718449 1185 1516624200 2018.01.22 12:30 3.80753000 3.80995000 3.80740000 3.81043000 3.81567101 0.00730910 914 1516626000 2018.01.22 13:00 3.81000000 3.81345000 3.80915000 3.81454000 3.81545949 0.00715487 1234 1516627800 2018.01.22 13:30 3.81341000 3.81295000 3.81000000 3.81635000 3.81522049 0.00707838 1219 1516629600 2018.01.22 14:00 3.81294000 3.80875000 3.80864000 3.81411000 3.81460425 0.00705678 770 1516631400 2018.01.22 14:30 3.80875000 3.80435000 3.80296000 3.81045000 3.81362766 0.00734334 805 1516633200 2018.01.22 15:00 3.80440000 3.79945000 3.79750000 3.80500000 3.81227740 0.00800801 1432 1516635000 2018.01.22 15:30 3.79930000 3.79760000 3.79529000 3.79941000 3.81087955 0.00862266 1220 1516636800 2018.01.22 16:00 3.79765000 3.79235000 3.78893000 3.79765000 3.80911484 0.00959656 1311 1516638600 2018.01.22 16:30 3.79235000 3.78445000 3.78159000 3.79540000 3.80676580 0.01105426 1505 1516640400 2018.01.22 17:00 3.78446000 3.77468000 3.77425000 3.78605000 3.80371001 0.01296077 1301 1516642200 2018.01.22 17:30 3.77465000 3.77465000 3.77285000 3.77851000 3.80094239 0.01396745 1355 1516644000 2018.01.22 18:00 3.77456000 3.77514000 3.77385000 3.77666000 3.79848502 0.01504846 927 1516645800 2018.01.22 18:30 3.77514000 3.77985000 3.77306000 3.78055000 3.79671026 0.01546658 1584 1516647600 2018.01.22 19:00 3.77980000 3.78039000 3.77855000 3.78245000 3.79515595 0.01527270 1485 1516649400 2018.01.22 19:30 3.78039000 3.78046000 3.77860000 3.78140000 3.79375633 0.01556490 597 1516651200 2018.01.22 20:00 3.78046000 3.78470000 3.77965000 3.78570000 3.79289383 0.01547350 592 1516653000 2018.01.22 20:30 3.78475000 3.78290000 3.78198000 3.78505000 3.79194203 0.01486475 678 1516654800 2018.01.22 21:00 3.78290000 3.78360000 3.78215000 3.78535000 3.79114755 0.01422331 823 1516656600 2018.01.22 21:30 3.78365000 3.77926000 3.77727000 3.78365000 3.79001541 0.01366503 569 1516658400 2018.01.22 22:00 3.77929000 3.77800000 3.77785000 3.78025000 3.78887108 0.01339846 245 1516660200 2018.01.22 22:30 3.77795000 3.77275000 3.77265000 3.77795000 3.78733574 0.01303604 689 1516662000 2018.01.22 23:00 3.77276000 3.77420000 3.77275000 3.77440000 3.78608472 0.01194784 132 1516663800 2018.01.22 23:30 3.77415000 3.77255000 3.77255000 3.77435000 3.78479570 0.01058870 95 1516665600 2018.01.23 00:00 3.77190000 3.77515000 3.77148000 3.77555000 3.78387706 0.00918612 55 1516667400 2018.01.23 00:30 3.77505000 3.77585000 3.77440000 3.77585000 3.78311258 0.00791710 124 1516669200 2018.01.23 01:00 3.77585000 3.77625000 3.77580000 3.77678000 3.78245900 0.00690703 207 1516671000 2018.01.23 01:30 3.77625000 3.77625000 3.77592000 3.77625000 3.78186767 0.00583459 46 1516672800 2018.01.23 02:00 3.77625000 3.77790000 3.77585000 3.77820000 3.78148979 0.00514946 67 1516674600 2018.01.23 02:30 3.77795000 3.77995000 3.77740000 3.78026000 3.78134315 0.00501142 487 1516676400 2018.01.23 03:00 3.78000000 3.78040000 3.77910000 3.78247000 3.78125332 0.00472739 133 1516678200 2018.01.23 03:30 3.78045000 3.78075000 3.78015000 3.78120000 3.78120539 0.00446108 130 1516680000 2018.01.23 04:00 3.78080000 3.78135000 3.78080000 3.78150000 3.78121916 0.00425842 223 1516681800 2018.01.23 04:30 3.78135000 3.78105000 3.77979000 3.78135000 3.78120305 0.00423798 180 1516683600 2018.01.23 05:00 3.78110000 3.78317000 3.78110000 3.78450000 3.78139038 0.00436430 511 1516685400 2018.01.23 05:30 3.78311000 3.78375000 3.78282000 3.78395000 3.78161510 0.00451796 318 1516687200 2018.01.23 06:00 3.78379000 3.78304000 3.78296000 3.78401000 3.78175081 0.00455976 205 1516689000 2018.01.23 06:30 3.78310000 3.78329000 3.78277000 3.78374000 3.78189740 0.00465764 224 1516690800 2018.01.23 07:00 3.78329000 3.78265000 3.78260000 3.78374000 3.78196907 0.00469201 187 1516692600 2018.01.23 07:30 3.78280000 3.77691000 3.77390000 3.78360000 3.78148726 0.00447973 3137 1516694400 2018.01.23 08:00 3.77675000 3.77775000 3.77396000 3.78090000 3.78113133 0.00428194 873 1516696200 2018.01.23 08:30 3.77775000 3.78620000 3.77770000 3.78708000 3.78161406 0.00424170 1126 1516698000 2018.01.23 09:00 3.78630000 3.78515000 3.78435000 3.78937000 3.78195082 0.00413410 1341 1516699800 2018.01.23 09:30 3.78510000 3.79065000 3.78447000 3.79070000 3.78277931 0.00435065 1029 1516701600 2018.01.23 10:00 3.79055000 3.79746000 3.79031000 3.80283000 3.78417747 0.00556419 2504 1516703400 2018.01.23 10:30 3.79746000 3.79337000 3.79247000 3.79855000 3.78505295 0.00589774 1328 1516705200 2018.01.23 11:00 3.79334000 3.79225000 3.79225000 3.79548000 3.78573838 0.00598931 1352 1516707000 2018.01.23 11:30 3.79232000 3.78649000 3.78516000 3.79250000 3.78580997 0.00562382 1072 1516708800 2018.01.23 12:00 3.78657000 3.78925000 3.78545000 3.78953000 3.78613759 0.00546777 1225 1516710600 2018.01.23 12:30 3.78930000 3.79225000 3.78756000 3.79372000 3.78671972 0.00557634 1440 1516712400 2018.01.23 13:00 3.79230000 3.79621000 3.78739000 3.79804000 3.78762356 0.00595396 1994 1516714200 2018.01.23 13:30 3.79650000 3.79535000 3.79216000 3.79849000 3.78835941 0.00614075 2056 1516716000 2018.01.23 14:00 3.79535000 3.78853000 3.78772000 3.79535000 3.78837566 0.00594056 1144 1516717800 2018.01.23 14:30 3.78830000 3.78045000 3.77912000 3.78888000 3.78762083 0.00587840 1876 1516719600 2018.01.23 15:00 3.78043000 3.77840000 3.77606000 3.78065000 3.78674266 0.00611918 1253 1516721400 2018.01.23 15:30 3.77845000 3.77900000 3.77195000 3.77960000 3.78600526 0.00636575 1511 1516723200 2018.01.23 16:00 3.77913000 3.78062000 3.77811000 3.78490000 3.78549238 0.00651292 1699 1516725000 2018.01.23 16:30 3.78062000 3.77884000 3.77721000 3.78248000 3.78485882 0.00677686 1063 1516726800 2018.01.23 17:00 3.77885000 3.77505000 3.77429000 3.78167000 3.78392465 0.00731534 1256 1516728600 2018.01.23 17:30 3.77505000 3.77124000 3.77092000 3.77660000 3.78271658 0.00805664 1634 1516730400 2018.01.23 18:00 3.77109000 3.77175000 3.77072000 3.77755000 3.78167215 0.00874293 1400 1516732200 2018.01.23 18:30 3.77169000 3.77045000 3.76740000 3.77295000 3.78060337 0.00944418 1585 1516734000 2018.01.23 19:00 3.77050000 3.76851000 3.76760000 3.77125000 3.77945162 0.01020662 985 1516735800 2018.01.23 19:30 3.76855000 3.76885000 3.76725000 3.77268000 3.77844194 0.01054211 667 1516737600 2018.01.23 20:00 3.76888000 3.76920000 3.76607000 3.77120000 3.77756176 0.01015548 738 1516739400 2018.01.23 20:30 3.76915000 3.76850000 3.76555000 3.76945000 3.77669873 0.00999002 920 1516741200 2018.01.23 21:00 3.76870000 3.77130000 3.76785000 3.77431000 3.77618457 0.00958169 614 1516743000 2018.01.23 21:30 3.77130000 3.76695000 3.76588000 3.77130000 3.77530509 0.00973607 449 1516744800 2018.01.23 22:00 3.76690000 3.76795000 3.76685000 3.77049000 3.77460460 0.00951819 359 1516746600 2018.01.23 22:30 3.76790000 3.76680000 3.76529000 3.76951000 3.77386131 0.00895828 319 1516748400 2018.01.23 23:00 3.76665000 3.76755000 3.76515000 3.76775000 3.77326023 0.00762333 169 1516750200 2018.01.23 23:30 3.76760000 3.76515000 3.76477000 3.76760000 3.77248783 0.00606806 279 1516752000 2018.01.24 00:00 3.76555000 3.76680000 3.76375000 3.76705000 3.77194613 0.00499766 44 1516753800 2018.01.24 00:30 3.76598000 3.76715000 3.76598000 3.76775000 3.77148935 0.00467526 148 1516755600 2018.01.24 01:00 3.76710000 3.76780000 3.76700000 3.76780000 3.77113799 0.00442267 108 1516757400 2018.01.24 01:30 3.76780000 3.76820000 3.76770000 3.76820000 3.77085818 0.00403794 130 1516759200 2018.01.24 02:00 3.76820000 3.76550000 3.76501000 3.76890000 3.77034788 0.00339417 126 1516761000 2018.01.24 02:30 3.76555000 3.76825000 3.76545000 3.76860000 3.77014808 0.00273772 120 1516762800 2018.01.24 03:00 3.76820000 3.76820000 3.76750000 3.76825000 3.76996255 0.00241536 29 1516764600 2018.01.24 03:30 3.76835000 3.76790000 3.76785000 3.76835000 3.76976611 0.00229931 28 1516766400 2018.01.24 04:00 3.76785000 3.76755000 3.76750000 3.76810000 3.76955506 0.00214575 111 1516768200 2018.01.24 04:30 3.76760000 3.76805000 3.76610000 3.76815000 3.76941172 0.00204870 173 1516770000 2018.01.24 05:00 3.76800000 3.76732000 3.76685000 3.76810000 3.76921251 0.00193709 79 1516771800 2018.01.24 05:30 3.76732000 3.76743000 3.76732000 3.76745000 3.76904274 0.00184723 10 1516773600 2018.01.24 06:00 3.76744000 3.76535000 3.76500000 3.76744000 3.76869105 0.00176659 134 1516775400 2018.01.24 06:30 3.76530000 3.76575000 3.76530000 3.76602000 3.76841095 0.00169626 107 1516777200 2018.01.24 07:00 3.76565000 3.76730000 3.76560000 3.76985000 3.76830515 0.00150516 285 1516779000 2018.01.24 07:30 3.76735000 3.77155000 3.76670000 3.77205000 3.76861418 0.00183548 370 1516780800 2018.01.24 08:00 3.77150000 3.77175000 3.76711000 3.77315000 3.76891283 0.00213377 820 1516782600 2018.01.24 08:30 3.77175000 3.77173000 3.76830000 3.77473000 3.76918113 0.00232125 1284 1516784400 2018.01.24 09:00 3.77173000 3.76122000 3.76067000 3.77230000 3.76842293 0.00253889 1534 1516786200 2018.01.24 09:30 3.76118000 3.76495000 3.75611000 3.76525000 3.76809217 0.00245031 2311 1516788000 2018.01.24 10:00 3.76503000 3.75220000 3.75112000 3.76520000 3.76657863 0.00409869 2235 1516789800 2018.01.24 10:30 3.75220000 3.75382000 3.75023000 3.75697000 3.76536353 0.00502130 2474 1516791600 2018.01.24 11:00 3.75383000 3.74981000 3.74885000 3.75400000 3.76388224 0.00622068 2096 1516793400 2018.01.24 11:30 3.74985000 3.75263000 3.74887000 3.75826000 3.76281060 0.00681038 1977 1516795200 2018.01.24 12:00 3.75263000 3.75515000 3.75141000 3.75669000 3.76208102 0.00714628 1478 1516797000 2018.01.24 12:30 3.75525000 3.76105000 3.75495000 3.76105000 3.76198282 0.00703668 1209 1516798800 2018.01.24 13:00 3.76105000 3.75600000 3.75490000 3.76419000 3.76141303 0.00712537 1975 1516800600 2018.01.24 13:30 3.75615000 3.75115000 3.75030000 3.75615000 3.76043560 0.00749721 1037 1516802400 2018.01.24 14:00 3.75110000 3.75110000 3.74588000 3.75194000 3.75954649 0.00776539 1522 1516804200 2018.01.24 14:30 3.75135000 3.75008000 3.74605000 3.75185000 3.75864492 0.00796611 2321 1516806000 2018.01.24 15:00 3.75008000 3.74425000 3.74166000 3.75008000 3.75727398 0.00857293 2727 1516807800 2018.01.24 15:30 3.74425000 3.74692000 3.74390000 3.75058000 3.75628789 0.00874490 1653 1516809600 2018.01.24 16:00 3.74693000 3.74060000 3.73835000 3.74725000 3.75479380 0.00942788 2099 1516811400 2018.01.24 16:30 3.74055000 3.73485000 3.73470000 3.74060000 3.75289439 0.01042604 1695 1516813200 2018.01.24 17:00 3.73496000 3.73408000 3.73340000 3.73957000 3.75110254 0.01105814 1607 1516815000 2018.01.24 17:30 3.73402000 3.73380000 3.73250000 3.74050000 3.74945468 0.01102490 2514 1516816800 2018.01.24 18:00 3.73380000 3.73959000 3.73345000 3.74370000 3.74851519 0.01019485 1763 1516818600 2018.01.24 18:30 3.73964000 3.73885000 3.73885000 3.74397000 3.74759470 0.00909242 1771 1516820400 2018.01.24 19:00 3.73880000 3.74515000 3.73808000 3.74525000 3.74736187 0.00859296 3355 1516822200 2018.01.24 19:30 3.74510000 3.74330000 3.74095000 3.74625000 3.74697502 0.00767132 818 1516824000 2018.01.24 20:00 3.74330000 3.74085000 3.73640000 3.74330000 3.74639169 0.00766416 870 1516825800 2018.01.24 20:30 3.74090000 3.73405000 3.73380000 3.74115000 3.74521629 0.00787968 863 1516827600 2018.01.24 21:00 3.73405000 3.73735000 3.73405000 3.73875000 3.74446712 0.00797974 397 1516829400 2018.01.24 21:30 3.73735000 3.73560000 3.73449000 3.73820000 3.74362263 0.00797959 500 1516831200 2018.01.24 22:00 3.73565000 3.73760000 3.73535000 3.73860000 3.74304905 0.00763161 335 1516833000 2018.01.24 22:30 3.73760000 3.73940000 3.73715000 3.74070000 3.74270152 0.00647367 239 1516834800 2018.01.24 23:00 3.73935000 3.74005000 3.73875000 3.74155000 3.74244899 0.00570851 132 1516836600 2018.01.24 23:30 3.74010000 3.73490000 3.73490000 3.74045000 3.74173004 0.00536814 357 1516838400 2018.01.25 00:00 3.73395000 3.73978000 3.73361000 3.73978000 3.74154432 0.00488292 72 1516840200 2018.01.25 00:30 3.73980000 3.74111000 3.73816000 3.74111000 3.74150296 0.00447317 265 1516842000 2018.01.25 01:00 3.74110000 3.74220000 3.73831000 3.74229000 3.74156934 0.00447133 88 1516843800 2018.01.25 01:30 3.74218000 3.75005000 3.74201000 3.75029000 3.74237703 0.00516768 166 1516845600 2018.01.25 02:00 3.75005000 3.74815000 3.74628000 3.75005000 3.74292683 0.00562497 318 1516847400 2018.01.25 02:30 3.74835000 3.74673000 3.74542000 3.74865000 3.74328904 0.00559100 249 1516849200 2018.01.25 03:00 3.74675000 3.74753000 3.74675000 3.74820000 3.74369294 0.00548548 154 1516851000 2018.01.25 03:30 3.74749000 3.74663000 3.74660000 3.74795000 3.74397266 0.00519278 369 1516852800 2018.01.25 04:00 3.74656000 3.74637000 3.74594000 3.74734000 3.74420098 0.00522916 707 1516854600 2018.01.25 04:30 3.74637000 3.73830000 3.73665000 3.74652000 3.74363898 0.00502197 648 1516856400 2018.01.25 05:00 3.73845000 3.73885000 3.73750000 3.74245000 3.74318289 0.00494518 447 1516858200 2018.01.25 05:30 3.73900000 3.73435000 3.73266000 3.73990000 3.74234166 0.00503762 826 1516860000 2018.01.25 06:00 3.73440000 3.73415000 3.73400000 3.73540000 3.74156150 0.00515774 438 1516861800 2018.01.25 06:30 3.73410000 3.73370000 3.73330000 3.73505000 3.74081279 0.00510412 326 1516863600 2018.01.25 07:00 3.73355000 3.73955000 3.73345000 3.74090000 3.74069252 0.00505288 662 1516865400 2018.01.25 07:30 3.73965000 3.73981000 3.73927000 3.74355000 3.74060847 0.00493213 715 1516867200 2018.01.25 08:00 3.73979000 3.73660000 3.73358000 3.74273000 3.74022671 0.00500531 1102 1516869000 2018.01.25 08:30 3.73660000 3.74045000 3.73490000 3.74108000 3.74024798 0.00499906 1297 1516870800 2018.01.25 09:00 3.74045000 3.74448000 3.74045000 3.74697000 3.74065103 0.00502908 1584 1516872600 2018.01.25 09:30 3.74445000 3.74511000 3.74150000 3.74775000 3.74107569 0.00489139 2340 1516874400 2018.01.25 10:00 3.74513000 3.74655000 3.74285000 3.74992000 3.74159705 0.00496118 1903 1516876200 2018.01.25 10:30 3.74655000 3.75353000 3.74611000 3.75447000 3.74273353 0.00553256 1797 1516878000 2018.01.25 11:00 3.75366000 3.74710000 3.74710000 3.75509000 3.74314938 0.00561989 1479 1516879800 2018.01.25 11:30 3.74714000 3.74360000 3.74111000 3.75004000 3.74319230 0.00540956 1482 1516881600 2018.01.25 12:00 3.74380000 3.74145000 3.74035000 3.74575000 3.74302636 0.00528189 1040 1516883400 2018.01.25 12:30 3.74182000 3.74454000 3.74120000 3.74529000 3.74317052 0.00525410 1074 1516885200 2018.01.25 13:00 3.74470000 3.74184000 3.74043000 3.74750000 3.74304380 0.00514050 1406 1516887000 2018.01.25 13:30 3.74197000 3.74303000 3.74049000 3.74560000 3.74304249 0.00507721 1448 1516888800 2018.01.25 14:00 3.74293000 3.74370000 3.74222000 3.74550000 3.74310511 0.00504370 1233 1516890600 2018.01.25 14:30 3.74375000 3.74375000 3.73900000 3.74508000 3.74316653 0.00494656 1576 1516892400 2018.01.25 15:00 3.74370000 3.72830000 3.72785000 3.74393000 3.74175067 0.00559005 2134 1516894200 2018.01.25 15:30 3.72796000 3.72207000 3.72207000 3.73433000 3.73987632 0.00687908 5031 1516896000 2018.01.25 16:00 3.72203000 3.73813000 3.71565000 3.73937000 3.73971000 0.00679640 4167 1516897800 2018.01.25 16:30 3.73788000 3.74098000 3.73270000 3.74235000 3.73983095 0.00664176 2146 1516899600 2018.01.25 17:00 3.74103000 3.73274000 3.73228000 3.74235000 3.73915563 0.00696469 2393 1516901400 2018.01.25 17:30 3.73274000 3.73301000 3.72850000 3.73520000 3.73857033 0.00723508 1851 1516903200 2018.01.25 18:00 3.73315000 3.73222000 3.73220000 3.73539000 3.73796553 0.00752740 2280 1516905000 2018.01.25 18:30 3.73220000 3.73705000 3.72985000 3.73800000 3.73787834 0.00753559 2189 1516906800 2018.01.25 19:00 3.73710000 3.73620000 3.73540000 3.73887000 3.73771850 0.00744105 536 1516908600 2018.01.25 19:30 3.73610000 3.73595000 3.73534000 3.73795000 3.73755007 0.00730415 1348 1516910400 2018.01.25 20:00 3.73595000 3.73210000 3.72865000 3.73630000 3.73703102 0.00721861 990 1516912200 2018.01.25 20:30 3.73210000 3.73300000 3.73150000 3.73525000 3.73664711 0.00631241 707 1516914000 2018.01.25 21:00 3.73305000 3.75453000 3.73120000 3.76009000 3.73835024 0.00699814 3692 1516915800 2018.01.25 21:30 3.75416000 3.75655000 3.74626000 3.75947000 3.74008355 0.00815139 2587 1516917600 2018.01.25 22:00 3.75668000 3.75445000 3.75105000 3.75668000 3.74145179 0.00899679 1281 1516919400 2018.01.25 22:30 3.75450000 3.75148000 3.75120000 3.75465000 3.74240685 0.00948846 946 1516921200 2018.01.25 23:00 3.75178000 3.75055000 3.75000000 3.75262000 3.74318239 0.00988338 220 1516923000 2018.01.25 23:30 3.75060000 3.75024000 3.75009000 3.75270000 3.74385454 0.01021910 198 1516924800 2018.01.26 00:00 3.74645000 3.75545000 3.74245000 3.75555000 3.74495887 0.01090017 188 1516926600 2018.01.26 00:30 3.75580000 3.75760000 3.75580000 3.75775000 3.74616279 0.01167028 51 1516928400 2018.01.26 01:00 3.75755000 3.76035000 3.75645000 3.76305000 3.74751395 0.01183425 416 1516930200 2018.01.26 01:30 3.76040000 3.75960000 3.75570000 3.76045000 3.74866501 0.01103833 368 1516932000 2018.01.26 02:00 3.75955000 3.75810000 3.75748000 3.76190000 3.74956358 0.01123165 358 1516933800 2018.01.26 02:30 3.75810000 3.75920000 3.75720000 3.75965000 3.75048133 0.01151621 118 1516935600 2018.01.26 03:00 3.75925000 3.75145000 3.75118000 3.75935000 3.75057359 0.01083545 394 1516937400 2018.01.26 03:30 3.75126000 3.74985000 3.74925000 3.75295000 3.75050467 0.01008806 291 1516939200 2018.01.26 04:00 3.74990000 3.75025000 3.74985000 3.75100000 3.75048042 0.00922047 633 1516941000 2018.01.26 04:30 3.75020000 3.75075000 3.75005000 3.75295000 3.75050609 0.00871824 520 1516942800 2018.01.26 05:00 3.75070000 3.74935000 3.74685000 3.75126000 3.75039599 0.00812225 266 1516944600 2018.01.26 05:30 3.75025000 3.75025000 3.75005000 3.75035000 3.75038208 0.00745491 8 1516946400 2018.01.26 06:00 3.75035000 3.75375000 3.75035000 3.75385000 3.75070284 0.00616107 155 1516948200 2018.01.26 06:30 3.75370000 3.75648000 3.75365000 3.75810000 3.75125304 0.00454092 526 1516950000 2018.01.26 07:00 3.75640000 3.75850000 3.75368000 3.75960000 3.75194323 0.00437076 315 1516951800 2018.01.26 07:30 3.75855000 3.75605000 3.75558000 3.75895000 3.75233435 0.00415753 290 1516953600 2018.01.26 08:00 3.75600000 3.74803000 3.74393000 3.75707000 3.75192441 0.00440566 1169 1516955400 2018.01.26 08:30 3.74793000 3.74357000 3.74240000 3.74963000 3.75112875 0.00509706 915 1516957200 2018.01.26 09:00 3.74365000 3.73885000 3.73791000 3.74369000 3.74995935 0.00624285 1264 1516959000 2018.01.26 09:30 3.73915000 3.73735000 3.72990000 3.73929000 3.74875846 0.00733733 1735 1516960800 2018.01.26 10:00 3.73735000 3.73655000 3.72975000 3.73775000 3.74759575 0.00814235 1674 1516962600 2018.01.26 10:30 3.73682000 3.73860000 3.73465000 3.74005000 3.74673901 0.00841326 1189 1516964400 2018.01.26 11:00 3.73848000 3.73517000 3.73477000 3.74306000 3.74563720 0.00863688 1928 1516966200 2018.01.26 11:30 3.73515000 3.74272000 3.73381000 3.74294000 3.74535937 0.00817296 1776 1516968000 2018.01.26 12:00 3.74275000 3.73773000 3.73463000 3.74350000 3.74463276 0.00805152 2150 1516969800 2018.01.26 12:30 3.73777000 3.74345000 3.73770000 3.74370000 3.74452012 0.00739631 1059 1516971600 2018.01.26 13:00 3.74350000 3.74140000 3.74040000 3.74396000 3.74422297 0.00732930 1346 1516973400 2018.01.26 13:30 3.74140000 3.74853000 3.73930000 3.74945000 3.74463316 0.00720298 1338 1516975200 2018.01.26 14:00 3.74850000 3.74861000 3.74692000 3.75181000 3.74501191 0.00709701 1474 1516977000 2018.01.26 14:30 3.74862000 3.75293000 3.74725000 3.75461000 3.74576601 0.00714809 1358 1516978800 2018.01.26 15:00 3.75294000 3.75375000 3.75000000 3.75685000 3.74652639 0.00732733 2321 1516980600 2018.01.26 15:30 3.75375000 3.75284000 3.74544000 3.75395000 3.74712769 0.00746271 3369 1516982400 2018.01.26 16:00 3.75285000 3.75324000 3.75135000 3.75994000 3.74770981 0.00753431 2542 1516984200 2018.01.26 16:30 3.75310000 3.74608000 3.74196000 3.75463000 3.74755459 0.00724239 2788 1516986000 2018.01.26 17:00 3.74609000 3.75070000 3.74506000 3.75143000 3.74785415 0.00695649 1590 1516987800 2018.01.26 17:30 3.75070000 3.75060000 3.74684000 3.75431000 3.74811566 0.00685230 1532 1516989600 2018.01.26 18:00 3.75055000 3.75128000 3.74672000 3.75309000 3.74841703 0.00702168 2023 1516991400 2018.01.26 18:30 3.75139000 3.75411000 3.75025000 3.75476000 3.74895922 0.00727760 2109 1516993200 2018.01.26 19:00 3.75409000 3.75325000 3.75185000 3.75426000 3.74936786 0.00714118 877 1516995000 2018.01.26 19:30 3.75325000 3.75227000 3.74950000 3.75336000 3.74964426 0.00674360 957 1516996800 2018.01.26 20:00 3.75235000 3.75119000 3.74965000 3.75360000 3.74979147 0.00612791 755 1516998600 2018.01.26 20:30 3.75115000 3.74925000 3.74865000 3.75401000 3.74973990 0.00558286 906 1517000400 2018.01.26 21:00 3.74925000 3.75300000 3.74877000 3.75475000 3.75005039 0.00462886 1418 1517002200 2018.01.26 21:30 3.75295000 3.75120000 3.75038000 3.75470000 3.75015987 0.00434499 448 1517004000 2018.01.26 22:00 3.75130000 3.75320000 3.75125000 3.75355000 3.75044941 0.00338783 304 1517005800 2018.01.26 22:30 3.75318000 3.75180000 3.75120000 3.75445000 3.75057804 0.00300063 318 1517007600 2018.01.26 23:00 3.75175000 3.74865000 3.74596000 3.75175000 3.75039441 0.00229902 529 1517009400 2018.01.26 23:30 3.74865000 3.74855000 3.74715000 3.74890000 3.75021876 0.00237478 211 1517184000 2018.01.29 00:00 3.74135000 3.74434000 3.73772000 3.74920000 3.74965887 0.00292426 84 1517185800 2018.01.29 00:30 3.74431000 3.74909000 3.74246000 3.75035000 3.74960470 0.00285867 89 1517187600 2018.01.29 01:00 3.74853000 3.75042000 3.74835000 3.75048000 3.74968234 0.00267839 100 1517189400 2018.01.29 01:30 3.75042000 3.74982000 3.74963000 3.75090000 3.74969545 0.00257919 137 1517191200 2018.01.29 02:00 3.74973000 3.75239000 3.74973000 3.75285000 3.74995208 0.00245142 1282 1517193000 2018.01.29 02:30 3.75240000 3.75231000 3.75126000 3.75304000 3.75017664 0.00227497 150 1517194800 2018.01.29 03:00 3.75235000 3.75545000 3.75206000 3.75600000 3.75067887 0.00242249 124 1517196600 2018.01.29 03:30 3.75545000 3.75795000 3.75460000 3.75795000 3.75137136 0.00280840 90 1517198400 2018.01.29 04:00 3.75795000 3.76155000 3.75768000 3.76302000 3.75234075 0.00357886 365 1517200200 2018.01.29 04:30 3.76150000 3.76120000 3.76106000 3.76250000 3.75318449 0.00415722 453 1517202000 2018.01.29 05:00 3.76120000 3.76140000 3.76103000 3.76145000 3.75396692 0.00468473 292 1517203800 2018.01.29 05:30 3.76145000 3.75760000 3.75708000 3.76145000 3.75431293 0.00482069 503 1517205600 2018.01.29 06:00 3.75751000 3.75745000 3.75055000 3.75850000 3.75461169 0.00489076 344 1517207400 2018.01.29 06:30 3.75740000 3.75790000 3.75635000 3.75890000 3.75492487 0.00486335 186 1517209200 2018.01.29 07:00 3.75795000 3.75880000 3.75575000 3.75900000 3.75529393 0.00499971 184 1517211000 2018.01.29 07:30 3.75865000 3.75643000 3.75600000 3.75985000 3.75540212 0.00494441 223 1517212800 2018.01.29 08:00 3.75638000 3.75551000 3.75310000 3.75775000 3.75541240 0.00492192 359 1517214600 2018.01.29 08:30 3.75540000 3.76000000 3.75535000 3.76070000 3.75584931 0.00503148 797 1517216400 2018.01.29 09:00 3.75995000 3.76705000 3.75975000 3.76840000 3.75691604 0.00550676 1189 1517218200 2018.01.29 09:30 3.76700000 3.77179000 3.76510000 3.77205000 3.75833261 0.00631467 1747 1517220000 2018.01.29 10:00 3.77179000 3.78090000 3.77035000 3.78135000 3.76048189 0.00764021 2139 1517221800 2018.01.29 10:30 3.78090000 3.78530000 3.77925000 3.78668000 3.76284552 0.00937517 2734 1517223600 2018.01.29 11:00 3.78525000 3.77818000 3.77795000 3.78557000 3.76430594 0.00983274 1688 1517225400 2018.01.29 11:30 3.77820000 3.78170000 3.77690000 3.78280000 3.76596252 0.01032426 1041 1517227200 2018.01.29 12:00 3.78174000 3.77800000 3.77765000 3.78285000 3.76710895 0.01041876 829 1517229000 2018.01.29 12:30 3.77798000 3.78100000 3.77503000 3.78105000 3.76843190 0.01054751 1027 1517230800 2018.01.29 13:00 3.78100000 3.78095000 3.77987000 3.78444000 3.76962410 0.01068753 978 1517232600 2018.01.29 13:30 3.78095000 3.77877000 3.77727000 3.78165000 3.77049514 0.01068548 1512 1517234400 2018.01.29 14:00 3.77881000 3.78245000 3.77585000 3.78345000 3.77163370 0.01098253 2249 1517236200 2018.01.29 14:30 3.78235000 3.77830000 3.77770000 3.78695000 3.77226859 0.01092111 1193 1517238000 2018.01.29 15:00 3.77835000 3.77958000 3.77619000 3.78210000 3.77296491 0.01085151 1542 1517239800 2018.01.29 15:30 3.77965000 3.77895000 3.77780000 3.78569000 3.77353492 0.01042371 1764 1517241600 2018.01.29 16:00 3.77895000 3.78205000 3.77895000 3.78360000 3.77434588 0.00998821 893 1517243400 2018.01.29 16:30 3.78205000 3.77935000 3.77821000 3.78215000 3.77482246 0.00934516 1753 1517245200 2018.01.29 17:00 3.77930000 3.77775000 3.77695000 3.78090000 3.77510128 0.00863208 1077 1517247000 2018.01.29 17:30 3.77776000 3.78652000 3.77685000 3.78764000 3.77618877 0.00775941 1149 1517248800 2018.01.29 18:00 3.78645000 3.78610000 3.78490000 3.79251000 3.77713270 0.00631066 2325 1517250600 2018.01.29 18:30 3.78610000 3.79092000 3.78580000 3.79164000 3.77844578 0.00530189 1696 1517252400 2018.01.29 19:00 3.79092000 3.79430000 3.79081000 3.79706000 3.77995570 0.00517778 1428 1517254200 2018.01.29 19:30 3.79434000 3.78860000 3.78800000 3.79532000 3.78077897 0.00487107 836 1517256000 2018.01.29 20:00 3.78860000 3.78430000 3.78374000 3.78935000 3.78111430 0.00481682 570 1517257800 2018.01.29 20:30 3.78425000 3.78370000 3.78230000 3.78455000 3.78136056 0.00469063 989 1517259600 2018.01.29 21:00 3.78367000 3.78575000 3.78112000 3.78890000 3.78177860 0.00461560 753 1517261400 2018.01.29 21:30 3.78575000 3.78375000 3.77874000 3.78640000 3.78196636 0.00458845 834 1517263200 2018.01.29 22:00 3.78380000 3.78375000 3.78131000 3.78465000 3.78213623 0.00447078 761 1517265000 2018.01.29 22:30 3.78380000 3.78435000 3.78010000 3.78515000 3.78234706 0.00443100 754 1517266800 2018.01.29 23:00 3.78430000 3.78335000 3.77986000 3.78480000 3.78244258 0.00439893 303 1517268600 2018.01.29 23:30 3.78335000 3.79160000 3.78335000 3.79289000 3.78331471 0.00452111 882 1517270400 2018.01.30 00:00 3.79110000 3.78860000 3.78845000 3.79300000 3.78381808 0.00455860 75 1517272200 2018.01.30 00:30 3.78702000 3.78805000 3.78698000 3.78830000 3.78422112 0.00439436 30 1517274000 2018.01.30 01:00 3.78820000 3.78830000 3.78810000 3.78838000 3.78460958 0.00426861 32 1517275800 2018.01.30 01:30 3.78817000 3.78645000 3.78635000 3.78975000 3.78478486 0.00404663 121 1517277600 2018.01.30 02:00 3.78635000 3.78565000 3.78505000 3.78725000 3.78486725 0.00397943 143 1517279400 2018.01.30 02:30 3.78555000 3.79110000 3.78465000 3.79348000 3.78546085 0.00380770 234 1517281200 2018.01.30 03:00 3.79107000 3.78635000 3.78600000 3.79107000 3.78554553 0.00336142 274 1517283000 2018.01.30 03:30 3.78635000 3.78607000 3.78598000 3.78665000 3.78559548 0.00333428 416 1517284800 2018.01.30 04:00 3.78604000 3.79140000 3.78490000 3.79145000 3.78614829 0.00334538 241 1517286600 2018.01.30 04:30 3.79145000 3.79169000 3.78723000 3.79260000 3.78667607 0.00325468 357 1517288400 2018.01.30 05:00 3.79169000 3.78815000 3.78764000 3.79190000 3.78681645 0.00277680 338 1517290200 2018.01.30 05:30 3.78809000 3.78869000 3.78787000 3.79097000 3.78699488 0.00277032 255 1517292000 2018.01.30 06:00 3.78863000 3.79023000 3.78785000 3.79085000 3.78730299 0.00277697 285 1517293800 2018.01.30 06:30 3.79023000 3.79595000 3.78931000 3.79595000 3.78812651 0.00322407 374 1517295600 2018.01.30 07:00 3.79635000 3.78785000 3.78785000 3.79785000 3.78810018 0.00318019 396 1517297400 2018.01.30 07:30 3.78785000 3.79315000 3.78291000 3.79320000 3.78858111 0.00320219 481 1517299200 2018.01.30 08:00 3.79310000 3.79298000 3.79080000 3.79781000 3.78900005 0.00314337 733 1517301000 2018.01.30 08:30 3.79295000 3.79090000 3.78745000 3.79387000 3.78918100 0.00298246 1060 1517302800 2018.01.30 09:00 3.79090000 3.78900000 3.78690000 3.79145000 3.78916376 0.00268546 1030 1517304600 2018.01.30 09:30 3.78900000 3.79355000 3.78307000 3.79375000 3.78958150 0.00275659 1439 1517306400 2018.01.30 10:00 3.79355000 3.79102000 3.79094000 3.79880000 3.78971850 0.00275785 1991 1517308200 2018.01.30 10:30 3.79101000 3.78713000 3.78682000 3.79490000 3.78947198 0.00280943 1072 1517310000 2018.01.30 11:00 3.78700000 3.78484000 3.78135000 3.78815000 3.78903084 0.00303499 1413 1517311800 2018.01.30 11:30 3.78477000 3.77815000 3.77415000 3.78581000 3.78799457 0.00402575 1699 1517313600 2018.01.30 12:00 3.77815000 3.77645000 3.77495000 3.78231000 3.78689508 0.00504254 1486 1517315400 2018.01.30 12:30 3.77640000 3.77695000 3.77265000 3.77877000 3.78594793 0.00570315 1413 1517317200 2018.01.30 13:00 3.77695000 3.77050000 3.77043000 3.77878000 3.78447670 0.00709888 1646 1517319000 2018.01.30 13:30 3.77045000 3.77199000 3.76808000 3.77435000 3.78328749 0.00802230 2131 1517320800 2018.01.30 14:00 3.77197000 3.77344000 3.77100000 3.77565000 3.78234963 0.00843740 1507 1517322600 2018.01.30 14:30 3.77345000 3.76840000 3.76811000 3.77641000 3.78102110 0.00916218 1524 1517324400 2018.01.30 15:00 3.76837000 3.77025000 3.76765000 3.77283000 3.77999528 0.00966897 1654 1517326200 2018.01.30 15:30 3.77025000 3.76522000 3.76474000 3.77309000 3.77858811 0.01045779 1149 1517328000 2018.01.30 16:00 3.76508000 3.76910000 3.76173000 3.77025000 3.77768448 0.01062458 2167 1517329800 2018.01.30 16:30 3.76910000 3.77725000 3.76840000 3.77740000 3.77764310 0.00982021 1773 1517331600 2018.01.30 17:00 3.77730000 3.77840000 3.77712000 3.78650000 3.77771519 0.00953578 2468 1517333400 2018.01.30 17:30 3.77840000 3.78150000 3.77640000 3.78210000 3.77807565 0.00887053 1666 1517335200 2018.01.30 18:00 3.78130000 3.78600000 3.77850000 3.78660000 3.77883035 0.00836005 1611 1517337000 2018.01.30 18:30 3.78605000 3.78276000 3.78135000 3.78605000 3.77920460 0.00798091 829 1517338800 2018.01.30 19:00 3.78277000 3.78120000 3.77885000 3.78330000 3.77939464 0.00771444 1164 1517340600 2018.01.30 19:30 3.78115000 3.78085000 3.78005000 3.78425000 3.77953324 0.00707989 607 1517342400 2018.01.30 20:00 3.78080000 3.78655000 3.78075000 3.78680000 3.78020151 0.00702556 717 1517344200 2018.01.30 20:30 3.78630000 3.78080000 3.78008000 3.78690000 3.78025850 0.00688048 557 1517346000 2018.01.30 21:00 3.78080000 3.77959000 3.77937000 3.78355000 3.78019484 0.00677299 818 1517347800 2018.01.30 21:30 3.77945000 3.77920000 3.77710000 3.77965000 3.78010009 0.00671441 449 1517349600 2018.01.30 22:00 3.77920000 3.78120000 3.77910000 3.78200000 3.78020484 0.00671759 925 1517351400 2018.01.30 22:30 3.78120000 3.77815000 3.77795000 3.78195000 3.78000915 0.00660585 484 1517353200 2018.01.30 23:00 3.77815000 3.77795000 3.77562000 3.77840000 3.77981304 0.00619504 286 1517355000 2018.01.30 23:30 3.77795000 3.77875000 3.77457000 3.78005000 3.77971179 0.00591467 539 1517356800 2018.01.31 00:00 3.77658000 3.77430000 3.76369000 3.77658000 3.77919639 0.00573141 18 1517358600 2018.01.31 00:30 3.77145000 3.77445000 3.77091000 3.77445000 3.77874435 0.00523708 12 1517360400 2018.01.31 01:00 3.77430000 3.77355000 3.77299000 3.77445000 3.77824965 0.00500115 224 1517362200 2018.01.31 01:30 3.77345000 3.77538000 3.77091000 3.77538000 3.77797635 0.00416360 331 1517364000 2018.01.31 02:00 3.77603000 3.77538000 3.77538000 3.77603000 3.77772908 0.00379209 405 1517365800 2018.01.31 02:30 3.77538000 3.77510000 3.77153000 3.77935000 3.77747869 0.00392934 609 1517367600 2018.01.31 03:00 3.77510000 3.77300000 3.77270000 3.77765000 3.77705215 0.00420653 151 1517369400 2018.01.31 03:30 3.77315000 3.77170000 3.77170000 3.77350000 3.77654242 0.00443427 111 1517371200 2018.01.31 04:00 3.77171000 3.77385000 3.77170000 3.77395000 3.77628600 0.00402553 217 1517373000 2018.01.31 04:30 3.77385000 3.77430000 3.77380000 3.78045000 3.77609686 0.00383558 407 1517374800 2018.01.31 05:00 3.77430000 3.77235000 3.77195000 3.77465000 3.77574001 0.00384122 198 1517376600 2018.01.31 05:30 3.77240000 3.77190000 3.77008000 3.77240000 3.77537430 0.00384487 212 1517378400 2018.01.31 06:00 3.77175000 3.77225000 3.77165000 3.77230000 3.77507674 0.00304685 127 1517380200 2018.01.31 06:30 3.77225000 3.77355000 3.77195000 3.77355000 3.77493134 0.00280119 143 1517382000 2018.01.31 07:00 3.77360000 3.77285000 3.77055000 3.77385000 3.77473312 0.00265104 187 1517383800 2018.01.31 07:30 3.77280000 3.77325000 3.76991000 3.77455000 3.77459187 0.00247785 290 1517385600 2018.01.31 08:00 3.77310000 3.76740000 3.76510000 3.77590000 3.77390693 0.00248203 546 1517387400 2018.01.31 08:30 3.76735000 3.76380000 3.76335000 3.76920000 3.77294436 0.00316788 977 1517389200 2018.01.31 09:00 3.76336000 3.76310000 3.76140000 3.76655000 3.77200681 0.00370049 1342 1517391000 2018.01.31 09:30 3.76315000 3.76004000 3.75505000 3.76315000 3.77086711 0.00434684 1356 1517392800 2018.01.31 10:00 3.76001000 3.75635000 3.75137000 3.76155000 3.76948453 0.00549821 1647 1517394600 2018.01.31 10:30 3.75638000 3.75655000 3.75223000 3.76113000 3.76825267 0.00629398 1651 1517396400 2018.01.31 11:00 3.75642000 3.75366000 3.75354000 3.75803000 3.76686289 0.00723035 1219 1517398200 2018.01.31 11:30 3.75366000 3.75465000 3.75220000 3.75581000 3.76569976 0.00771548 919 1517400000 2018.01.31 12:00 3.75465000 3.75710000 3.75233000 3.75715000 3.76488073 0.00781508 960 1517401800 2018.01.31 12:30 3.75700000 3.75721000 3.75469000 3.75830000 3.76415019 0.00780267 961 1517403600 2018.01.31 13:00 3.75733000 3.75180000 3.75049000 3.75733000 3.76297398 0.00822796 980 1517405400 2018.01.31 13:30 3.75185000 3.75180000 3.75085000 3.75688000 3.76190979 0.00855646 1371 1517407200 2018.01.31 14:00 3.75177000 3.75163000 3.74945000 3.75404000 3.76093076 0.00860377 1099 1517409000 2018.01.31 14:30 3.75168000 3.75025000 3.75019000 3.75420000 3.75991355 0.00855197 1198 1517410800 2018.01.31 15:00 3.75025000 3.75483000 3.75015000 3.75615000 3.75942940 0.00822737 1253 1517412600 2018.01.31 15:30 3.75482000 3.75410000 3.75091000 3.75630000 3.75892184 0.00787251 2146 1517414400 2018.01.31 16:00 3.75405000 3.74915000 3.74869000 3.75680000 3.75799119 0.00763122 1930 1517416200 2018.01.31 16:30 3.74920000 3.75142000 3.74571000 3.75212000 3.75736536 0.00693731 1926 1517418000 2018.01.31 17:00 3.75150000 3.75110000 3.74730000 3.75350000 3.75676866 0.00611354 1207 1517419800 2018.01.31 17:30 3.75105000 3.75160000 3.74745000 3.75415000 3.75627641 0.00489914 1353 1517421600 2018.01.31 18:00 3.75160000 3.75356000 3.74631000 3.75532000 3.75601770 0.00417461 2111 1517423400 2018.01.31 18:30 3.75353000 3.75440000 3.75125000 3.75691000 3.75586363 0.00374142 3085 1517425200 2018.01.31 19:00 3.75440000 3.75493000 3.75388000 3.75805000 3.75577472 0.00332651 896 1517427000 2018.01.31 19:30 3.75493000 3.75955000 3.75414000 3.76374000 3.75613427 0.00352575 951 1517428800 2018.01.31 20:00 3.75950000 3.75490000 3.75490000 3.75968000 3.75601672 0.00345666 540 1517430600 2018.01.31 20:30 3.75490000 3.75324000 3.75287000 3.75675000 3.75575227 0.00332895 732 1517432400 2018.01.31 21:00 3.75275000 3.76205000 3.74895000 3.76530000 3.75635205 0.00391811 1979 1517434200 2018.01.31 21:30 3.76200000 3.75545000 3.75400000 3.76200000 3.75626614 0.00385374 1049 1517436000 2018.01.31 22:00 3.75545000 3.75536000 3.75331000 3.75750000 3.75617984 0.00380256 915 1517437800 2018.01.31 22:30 3.75540000 3.75570000 3.75480000 3.76035000 3.75613414 0.00376912 455 1517439600 2018.01.31 23:00 3.75585000 3.75520000 3.75365000 3.75655000 3.75604518 0.00359733 230 1517441400 2018.01.31 23:30 3.75520000 3.75375000 3.75375000 3.75525000 3.75582659 0.00339178 108 1517443200 2018.02.01 00:00 3.75425000 3.75409000 3.75236000 3.75449000 3.75566120 0.00320533 69 1517445000 2018.02.01 00:30 3.75405000 3.75625000 3.75380000 3.75660000 3.75571728 0.00299287 154 1517446800 2018.02.01 01:00 3.75630000 3.75625000 3.75605000 3.75630000 3.75576801 0.00300796 36 1517448600 2018.02.01 01:30 3.75625000 3.75665000 3.75545000 3.75675000 3.75585201 0.00302143 104 1517450400 2018.02.01 02:00 3.75653000 3.75645000 3.75635000 3.75675000 3.75590896 0.00264396 91 1517452200 2018.02.01 02:30 3.75655000 3.75645000 3.75645000 3.75665000 3.75596049 0.00246135 43 1517454000 2018.02.01 03:00 3.75645000 3.75680000 3.75645000 3.75725000 3.75604044 0.00222963 131 1517455800 2018.02.01 03:30 3.75680000 3.75695000 3.75480000 3.75700000 3.75612707 0.00201463 526 1517457600 2018.02.01 04:00 3.75700000 3.75565000 3.75405000 3.75720000 3.75608163 0.00193170 317 1517459400 2018.02.01 04:30 3.75570000 3.75585000 3.75515000 3.75605000 3.75605957 0.00189552 283 1517461200 2018.02.01 05:00 3.75590000 3.75510000 3.75510000 3.75610000 3.75596818 0.00189424 245 1517463000 2018.02.01 05:30 3.75510000 3.75455000 3.75445000 3.75560000 3.75583312 0.00174051 330 1517464800 2018.02.01 06:00 3.75455000 3.75420000 3.75410000 3.75485000 3.75567758 0.00177001 285 1517466600 2018.02.01 06:30 3.75415000 3.75455000 3.75410000 3.75475000 3.75557020 0.00171790 133 1517468400 2018.02.01 07:00 3.75455000 3.75460000 3.75425000 3.75565000 3.75547780 0.00094501 225 1517470200 2018.02.01 07:30 3.75470000 3.75455000 3.75402000 3.75575000 3.75538943 0.00096876 229 1517472000 2018.02.01 08:00 3.75475000 3.75980000 3.75422000 3.76005000 3.75580949 0.00136098 325 1517473800 2018.02.01 08:30 3.75980000 3.76360000 3.75860000 3.76449000 3.75655144 0.00224908 761 1517475600 2018.02.01 09:00 3.76350000 3.77005000 3.75990000 3.77190000 3.75783702 0.00388242 1846 1517477400 2018.02.01 09:30 3.77005000 3.76600000 3.76495000 3.77098000 3.75861445 0.00433858 2302 1517479200 2018.02.01 10:00 3.76600000 3.75850000 3.75788000 3.76625000 3.75860355 0.00421655 2684 1517481000 2018.02.01 10:30 3.75855000 3.76031000 3.75638000 3.76205000 3.75876607 0.00423339 1916 1517482800 2018.02.01 11:00 3.76037000 3.75511000 3.75170000 3.76090000 3.75841787 0.00420858 1969 1517484600 2018.02.01 11:30 3.75511000 3.75505000 3.75301000 3.75656000 3.75809712 0.00421535 1267 1517486400 2018.02.01 12:00 3.75524000 3.75614000 3.75414000 3.75834000 3.75791073 0.00420811 1781 1517488200 2018.02.01 12:30 3.75614000 3.75772000 3.75315000 3.75885000 3.75789256 0.00419500 1994 1517490000 2018.02.01 13:00 3.75777000 3.75783000 3.75529000 3.76011000 3.75788660 0.00418778 1878 1517491800 2018.02.01 13:30 3.75783000 3.75501000 3.75470000 3.76023000 3.75761264 0.00422905 1854 1517493600 2018.02.01 14:00 3.75501000 3.75135000 3.74985000 3.75670000 3.75701620 0.00445723 1995 1517495400 2018.02.01 14:30 3.75135000 3.74514000 3.74206000 3.75215000 3.75588513 0.00529139 2021 1517497200 2018.02.01 15:00 3.74520000 3.74810000 3.74410000 3.74845000 3.75514369 0.00571139 2368 1517499000 2018.02.01 15:30 3.74815000 3.75084000 3.74759000 3.75286000 3.75473382 0.00589447 2512 1517500800 2018.02.01 16:00 3.75081000 3.74746000 3.74582000 3.75123000 3.75404107 0.00630306 1481 1517502600 2018.02.01 16:30 3.74746000 3.74260000 3.74211000 3.74860000 3.75295145 0.00711344 1601 1517504400 2018.02.01 17:00 3.74252000 3.73632000 3.73418000 3.74574000 3.75136750 0.00848200 3143 1517506200 2018.02.01 17:30 3.73632000 3.73374000 3.73144000 3.73750000 3.74968869 0.00985218 2391 1517508000 2018.02.01 18:00 3.73374000 3.73805000 3.73138000 3.73952000 3.74858024 0.01029892 2330 1517509800 2018.02.01 18:30 3.73808000 3.73570000 3.73455000 3.73965000 3.74735355 0.01051901 1015 1517511600 2018.02.01 19:00 3.73562000 3.73255000 3.73040000 3.73892000 3.74594369 0.01014776 1599 1517513400 2018.02.01 19:30 3.73245000 3.73421000 3.73055000 3.73627000 3.74482620 0.00972978 1567 1517515200 2018.02.01 20:00 3.73416000 3.73490000 3.73396000 3.73601000 3.74388084 0.00970196 1213 1517517000 2018.02.01 20:30 3.73490000 3.73471000 3.73405000 3.73576000 3.74300743 0.00936889 1432 1517518800 2018.02.01 21:00 3.73472000 3.73234000 3.73145000 3.73606000 3.74199148 0.00944282 1526 1517520600 2018.02.01 21:30 3.73229000 3.72927000 3.72852000 3.73229000 3.74077991 0.00958721 1184 1517522400 2018.02.01 22:00 3.72930000 3.73210000 3.72781000 3.73379000 3.73995326 0.00926035 1314 1517524200 2018.02.01 22:30 3.73199000 3.72973000 3.72850000 3.73340000 3.73897961 0.00874219 651 1517526000 2018.02.01 23:00 3.72995000 3.72976000 3.72775000 3.73043000 3.73810155 0.00794849 209 1517527800 2018.02.01 23:30 3.72980000 3.72817000 3.72783000 3.73384000 3.73715569 0.00730015 1910 1517529600 2018.02.02 00:00 3.72775000 3.72773000 3.72715000 3.73180000 3.73625801 0.00683362 109 1517531400 2018.02.02 00:30 3.72772000 3.73079000 3.72703000 3.73082000 3.73573724 0.00660924 118 1517533200 2018.02.02 01:00 3.73067000 3.73097000 3.72811000 3.73128000 3.73528322 0.00602887 146 1517535000 2018.02.02 01:30 3.73095000 3.73390000 3.73095000 3.73475000 3.73515149 0.00489446 383 1517536800 2018.02.02 02:00 3.73390000 3.73630000 3.73375000 3.73630000 3.73526087 0.00410942 266 1517538600 2018.02.02 02:30 3.73630000 3.73615000 3.73610000 3.73650000 3.73534555 0.00382699 169 1517540400 2018.02.02 03:00 3.73615000 3.73555000 3.73555000 3.73825000 3.73536502 0.00383390 189 1517542200 2018.02.02 03:30 3.73555000 3.73950000 3.73545000 3.74035000 3.73575883 0.00416482 445 1517544000 2018.02.02 04:00 3.73955000 3.74005000 3.73945000 3.74055000 3.73616751 0.00449966 341 1517545800 2018.02.02 04:30 3.74000000 3.74380000 3.73990000 3.74476000 3.73689441 0.00523211 482 1517547600 2018.02.02 05:00 3.74380000 3.74370000 3.74320000 3.74425000 3.73754256 0.00571698 430 1517549400 2018.02.02 05:30 3.74375000 3.73960000 3.73690000 3.74380000 3.73773851 0.00579571 377 1517551200 2018.02.02 06:00 3.73960000 3.73735000 3.73465000 3.74257000 3.73770151 0.00574126 556 1517553000 2018.02.02 06:30 3.73745000 3.74175000 3.73745000 3.74190000 3.73808708 0.00596854 119 1517554800 2018.02.02 07:00 3.74185000 3.74210000 3.74135000 3.74278000 3.73846926 0.00608004 261 1517556600 2018.02.02 07:30 3.74205000 3.74410000 3.74200000 3.74587000 3.73900552 0.00609019 460 1517558400 2018.02.02 08:00 3.74405000 3.74540000 3.74352000 3.74690000 3.73961452 0.00630741 665 1517560200 2018.02.02 08:30 3.74540000 3.74780000 3.74540000 3.75040000 3.74039409 0.00646564 698 1517562000 2018.02.02 09:00 3.74785000 3.74457000 3.74315000 3.74815000 3.74079180 0.00622218 1454 1517563800 2018.02.02 09:30 3.74462000 3.74520000 3.74110000 3.74532000 3.74121163 0.00575652 1258 1517565600 2018.02.02 10:00 3.74509000 3.74371000 3.74297000 3.74695000 3.74144957 0.00499406 1957 1517567400 2018.02.02 10:30 3.74363000 3.75242000 3.74175000 3.75445000 3.74249437 0.00518636 2513 1517569200 2018.02.02 11:00 3.75242000 3.75441000 3.75235000 3.75860000 3.74362919 0.00537880 2429 1517571000 2018.02.02 11:30 3.75441000 3.75600000 3.75441000 3.75930000 3.74480736 0.00579712 1762 1517572800 2018.02.02 12:00 3.75600000 3.75558000 3.75412000 3.75872000 3.74583333 0.00613212 1673 1517574600 2018.02.02 12:30 3.75541000 3.75290000 3.75055000 3.75777000 3.74650635 0.00605116 2456 1517576400 2018.02.02 13:00 3.75290000 3.74811000 3.74740000 3.75514000 3.74665907 0.00556335 1907 1517578200 2018.02.02 13:30 3.74830000 3.75055000 3.74675000 3.75191000 3.74702964 0.00542529 1665 1517580000 2018.02.02 14:00 3.75055000 3.75438000 3.74997000 3.75448000 3.74772967 0.00547639 1297 1517581800 2018.02.02 14:30 3.75444000 3.75112000 3.75074000 3.75511000 3.74805256 0.00547921 1501 1517583600 2018.02.02 15:00 3.75105000 3.74668000 3.74450000 3.75121000 3.74792184 0.00539353 2180 1517585400 2018.02.02 15:30 3.74595000 3.76155000 3.74595000 3.76486000 3.74921976 0.00586177 5165 1517587200 2018.02.02 16:00 3.76155000 3.75823000 3.75788000 3.76706000 3.75007788 0.00557383 3716 1517589000 2018.02.02 16:30 3.75825000 3.76636000 3.75540000 3.76725000 3.75162856 0.00634181 3174 1517590800 2018.02.02 17:00 3.76626000 3.76615000 3.76312000 3.77395000 3.75301155 0.00681072 3375 1517592600 2018.02.02 17:30 3.76615000 3.76395000 3.76175000 3.77020000 3.75405331 0.00699848 3534 1517594400 2018.02.02 18:00 3.76410000 3.76230000 3.76005000 3.76580000 3.75483871 0.00701292 2143 1517596200 2018.02.02 18:30 3.76230000 3.76445000 3.75990000 3.76526000 3.75575407 0.00721052 1052 1517598000 2018.02.02 19:00 3.76445000 3.76024000 3.75913000 3.76451000 3.75618130 0.00685273 1567 1517599800 2018.02.02 19:30 3.76021000 3.75895000 3.75689000 3.76189000 3.75644499 0.00642393 774 1517601600 2018.02.02 20:00 3.75908000 3.75490000 3.75155000 3.76003000 3.75629784 0.00578368 1166 1517603400 2018.02.02 20:30 3.75485000 3.76065000 3.75310000 3.76142000 3.75671234 0.00573817 806 1517605200 2018.02.02 21:00 3.76065000 3.76728000 3.75925000 3.76820000 3.75771878 0.00605253 705 1517607000 2018.02.02 21:30 3.76728000 3.77090000 3.76074000 3.77129000 3.75897413 0.00664309 972 1517608800 2018.02.02 22:00 3.77115000 3.76830000 3.76790000 3.77260000 3.75986231 0.00692387 1039 1517610600 2018.02.02 22:30 3.76830000 3.77428000 3.76820000 3.77615000 3.76123543 0.00749240 1092 1517612400 2018.02.02 23:00 3.77435000 3.77163000 3.77108000 3.77435000 3.76222538 0.00728688 280 1517614200 2018.02.02 23:30 3.77127000 3.76695000 3.76594000 3.77245000 3.76267535 0.00688390 166 1517788800 2018.02.05 00:00 3.76520000 3.77145000 3.76520000 3.77181000 3.76351103 0.00688656 51 1517790600 2018.02.05 00:30 3.77145000 3.77190000 3.77136000 3.77190000 3.76430998 0.00652352 50 1517792400 2018.02.05 01:00 3.77190000 3.77245000 3.77190000 3.77245000 3.76508522 0.00537233 64 1517794200 2018.02.05 01:30 3.77247000 3.77179000 3.77024000 3.77295000 3.76572377 0.00543375 59 1517796000 2018.02.05 02:00 3.77182000 3.77311000 3.77168000 3.77365000 3.76642722 0.00531849 194 1517797800 2018.02.05 02:30 3.77335000 3.77195000 3.77185000 3.77368000 3.76695320 0.00541267 93 1517799600 2018.02.05 03:00 3.77191000 3.77221000 3.77168000 3.77226000 3.76745385 0.00551068 83 1517801400 2018.02.05 03:30 3.77220000 3.77222000 3.77219000 3.77228000 3.76790777 0.00554027 82 1517803200 2018.02.05 04:00 3.77225000 3.77295000 3.77220000 3.77448000 3.76838798 0.00548857 121 1517805000 2018.02.05 04:30 3.77295000 3.77198000 3.77175000 3.77316000 3.76873008 0.00546134 73 1517806800 2018.02.05 05:00 3.77197000 3.77205000 3.77138000 3.77222000 3.76904626 0.00514322 172 1517808600 2018.02.05 05:30 3.77210000 3.77200000 3.77191000 3.77210000 3.76932757 0.00461607 144 1517810400 2018.02.05 06:00 3.77205000 3.77245000 3.77177000 3.77255000 3.76962494 0.00324441 125 1517812200 2018.02.05 06:30 3.77250000 3.77205000 3.77205000 3.77260000 3.76985590 0.00244587 183 1517814000 2018.02.05 07:00 3.77205000 3.77305000 3.77190000 3.77345000 3.77016010 0.00225397 288 1517815800 2018.02.05 07:30 3.77305000 3.76790000 3.76730000 3.77305000 3.76994485 0.00244725 756 1517817600 2018.02.05 08:00 3.76800000 3.77205000 3.76663000 3.77335000 3.77014534 0.00231587 704 1517819400 2018.02.05 08:30 3.77215000 3.77400000 3.77175000 3.77460000 3.77051245 0.00204112 795 1517821200 2018.02.05 09:00 3.77395000 3.77052000 3.76351000 3.77400000 3.77051317 0.00202532 2020 1517823000 2018.02.05 09:30 3.77052000 3.77081000 3.76866000 3.77485000 3.77054144 0.00184158 2194 1517824800 2018.02.05 10:00 3.77077000 3.76759000 3.76641000 3.77200000 3.77026035 0.00213189 2417 1517826600 2018.02.05 10:30 3.76759000 3.76370000 3.75977000 3.76830000 3.76963556 0.00288163 1473 1517828400 2018.02.05 11:00 3.76366000 3.76210000 3.75790000 3.76445000 3.76891788 0.00360109 1573 1517830200 2018.02.05 11:30 3.76213000 3.76460000 3.75985000 3.76535000 3.76850666 0.00386377 1988 1517832000 2018.02.05 12:00 3.76460000 3.76878000 3.76335000 3.76882000 3.76853269 0.00371254 2154 1517833800 2018.02.05 12:30 3.76862000 3.76485000 3.76325000 3.76865000 3.76818196 0.00386709 2207 1517835600 2018.02.05 13:00 3.76490000 3.76395000 3.76360000 3.76780000 3.76777891 0.00403080 2173 1517837400 2018.02.05 13:30 3.76395000 3.76285000 3.75890000 3.76398000 3.76730949 0.00422534 2740 1517839200 2018.02.05 14:00 3.76295000 3.76550000 3.76240000 3.76806000 3.76713716 0.00411271 2670 1517841000 2018.02.05 14:30 3.76545000 3.76095000 3.76035000 3.76592000 3.76654791 0.00437298 1604 1517842800 2018.02.05 15:00 3.76090000 3.75985000 3.75693000 3.76265000 3.76591001 0.00463091 2640 1517844600 2018.02.05 15:30 3.75988000 3.76221000 3.75595000 3.76290000 3.76555763 0.00459992 2472 1517846400 2018.02.05 16:00 3.76217000 3.76121000 3.75854000 3.76526000 3.76514357 0.00454089 2263 1517848200 2018.02.05 16:30 3.76124000 3.76835000 3.75910000 3.77125000 3.76544894 0.00426284 3264 1517850000 2018.02.05 17:00 3.76855000 3.76040000 3.75953000 3.77103000 3.76496809 0.00411610 3101 1517851800 2018.02.05 17:30 3.76035000 3.76336000 3.76003000 3.76599000 3.76481494 0.00409779 2742 1517853600 2018.02.05 18:00 3.76341000 3.76530000 3.76178000 3.76620000 3.76486114 0.00376395 2106 1517855400 2018.02.05 18:30 3.76540000 3.76380000 3.76362000 3.76699000 3.76476008 0.00316097 579 1517857200 2018.02.05 19:00 3.76385000 3.76551000 3.76267000 3.76666000 3.76483150 0.00290417 376 1517859000 2018.02.05 19:30 3.76555000 3.76355000 3.76325000 3.76760000 3.76470945 0.00255377 472 1517860800 2018.02.05 20:00 3.76365000 3.77241000 3.76355000 3.77241000 3.76544284 0.00322697 936 1517862600 2018.02.05 20:30 3.77240000 3.76911000 3.76865000 3.77305000 3.76579209 0.00342957 872 1517864400 2018.02.05 21:00 3.76910000 3.77315000 3.76910000 3.77386000 3.76649284 0.00392558 433 1517866200 2018.02.05 21:30 3.77315000 3.77829000 3.77315000 3.77890000 3.76761638 0.00503023 1144 1517868000 2018.02.05 22:00 3.77829000 3.78135000 3.77530000 3.78598000 3.76892435 0.00631087 4178 1517869800 2018.02.05 22:30 3.78130000 3.78454000 3.77940000 3.78525000 3.77041155 0.00763454 1294 1517871600 2018.02.05 23:00 3.78454000 3.78715000 3.78248000 3.79041000 3.77200569 0.00888978 792 1517873400 2018.02.05 23:30 3.78693000 3.78885000 3.78661000 3.79132000 3.77360991 0.00994283 619 1517875200 2018.02.06 00:00 3.78855000 3.78737000 3.78431000 3.78910000 3.77492039 0.01067836 63 1517877000 2018.02.06 00:30 3.78737000 3.78596000 3.77570000 3.78737000 3.77597178 0.01083642 130 1517878800 2018.02.06 01:00 3.78594000 3.78263000 3.77725000 3.78650000 3.77660590 0.01051354 466 1517880600 2018.02.06 01:30 3.78258000 3.78690000 3.78258000 3.78750000 3.77758629 0.01051859 223 1517882400 2018.02.06 02:00 3.78654000 3.78475000 3.78160000 3.78736000 3.77826855 0.01014512 613 1517884200 2018.02.06 02:30 3.78475000 3.78495000 3.78230000 3.78575000 3.77890488 0.01014569 106 1517886000 2018.02.06 03:00 3.78480000 3.78400000 3.78347000 3.78540000 3.77939013 0.00941107 116 1517887800 2018.02.06 03:30 3.78405000 3.78995000 3.78190000 3.79090000 3.78039583 0.00911811 666 1517889600 2018.02.06 04:00 3.78990000 3.79415000 3.78645000 3.79535000 3.78170575 0.00910281 698 1517891400 2018.02.06 04:30 3.79415000 3.79060000 3.78955000 3.79455000 3.78255282 0.00845067 528 1517893200 2018.02.06 05:00 3.79055000 3.78940000 3.78805000 3.79145000 3.78320493 0.00769015 364 1517895000 2018.02.06 05:30 3.78945000 3.78920000 3.78810000 3.78995000 3.78377589 0.00638505 546 1517896800 2018.02.06 06:00 3.78915000 3.78938000 3.78840000 3.78953000 3.78430962 0.00589648 243 1517898600 2018.02.06 06:30 3.78913000 3.79345000 3.78830000 3.79491000 3.78518013 0.00496842 493 1517900400 2018.02.06 07:00 3.79335000 3.78662000 3.78540000 3.79500000 3.78531726 0.00413271 897 1517902200 2018.02.06 07:30 3.78665000 3.78395000 3.78028000 3.78800000 3.78518705 0.00390204 823 1517904000 2018.02.06 08:00 3.78405000 3.78465000 3.78270000 3.78545000 3.78513590 0.00383868 547 1517905800 2018.02.06 08:30 3.78460000 3.78510000 3.78240000 3.78714000 3.78513248 0.00383844 1070 1517907600 2018.02.06 09:00 3.78510000 3.77865000 3.77730000 3.78945000 3.78451510 0.00439884 2323 1517909400 2018.02.06 09:30 3.77876000 3.78693000 3.77860000 3.78930000 3.78474509 0.00420049 3370 1517911200 2018.02.06 10:00 3.78693000 3.78655000 3.78435000 3.79028000 3.78491699 0.00409331 3825 1517913000 2018.02.06 10:30 3.78650000 3.78099000 3.77568000 3.78668000 3.78454299 0.00434747 2402 1517914800 2018.02.06 11:00 3.78125000 3.78041000 3.77840000 3.78388000 3.78414937 0.00461411 1530 1517916600 2018.02.06 11:30 3.78045000 3.78145000 3.77880000 3.78542000 3.78389229 0.00473556 2657 1517918400 2018.02.06 12:00 3.78152000 3.78266000 3.77988000 3.78660000 3.78377493 0.00479676 2587 1517920200 2018.02.06 12:30 3.78266000 3.77675000 3.77510000 3.78352000 3.78310589 0.00533732 2866 1517922000 2018.02.06 13:00 3.77667000 3.77475000 3.77340000 3.77851000 3.78231009 0.00600258 2399 1517923800 2018.02.06 13:30 3.77492000 3.78150000 3.77410000 3.78383000 3.78223294 0.00579174 2791 1517925600 2018.02.06 14:00 3.78156000 3.78150000 3.77815000 3.78721000 3.78216313 0.00517235 3884 1517927400 2018.02.06 14:30 3.78153000 3.78135000 3.77900000 3.78320000 3.78208569 0.00484571 3112 1517929200 2018.02.06 15:00 3.78140000 3.78625000 3.78050000 3.78625000 3.78248229 0.00454154 3181 1517931000 2018.02.06 15:30 3.78630000 3.78221000 3.77930000 3.78740000 3.78245636 0.00429111 4013 1517932800 2018.02.06 16:00 3.78220000 3.78538000 3.78110000 3.78772000 3.78273480 0.00402347 3026 1517934600 2018.02.06 16:30 3.78544000 3.77785000 3.77339000 3.78770000 3.78226958 0.00338072 4360 1517936400 2018.02.06 17:00 3.77780000 3.77782000 3.77320000 3.78320000 3.78184581 0.00335918 4909 1517938200 2018.02.06 17:30 3.77781000 3.77792000 3.77688000 3.78331000 3.78147193 0.00342631 4693 1517940000 2018.02.06 18:00 3.77784000 3.77585000 3.77395000 3.77974000 3.78093650 0.00356319 4763 1517941800 2018.02.06 18:30 3.77580000 3.76965000 3.76850000 3.77820000 3.77986160 0.00424630 2015 1517943600 2018.02.06 19:00 3.76970000 3.76725000 3.76505000 3.77055000 3.77866049 0.00520454 1113 1517945400 2018.02.06 19:30 3.76720000 3.76835000 3.76370000 3.76875000 3.77767854 0.00550134 1652 1517947200 2018.02.06 20:00 3.76830000 3.76885000 3.76735000 3.77253000 3.77683773 0.00560075 1413 1517949000 2018.02.06 20:30 3.76890000 3.77265000 3.76835000 3.77318000 3.77643890 0.00566449 668 1517950800 2018.02.06 21:00 3.77275000 3.77220000 3.76955000 3.77575000 3.77603519 0.00573592 1286 1517952600 2018.02.06 21:30 3.77225000 3.76910000 3.76835000 3.77415000 3.77537470 0.00590587 1486 1517954400 2018.02.06 22:00 3.76915000 3.76790000 3.76525000 3.76915000 3.77466282 0.00600549 1639 1517956200 2018.02.06 22:30 3.76785000 3.76813000 3.76427000 3.76865000 3.77404065 0.00626024 1139 1517958000 2018.02.06 23:00 3.76825000 3.76935000 3.76755000 3.77280000 3.77359392 0.00643192 367 1517959800 2018.02.06 23:30 3.76940000 3.76803000 3.76765000 3.77045000 3.77306402 0.00639574 242 1517961600 2018.02.07 00:00 3.76800000 3.76605000 3.76600000 3.77140000 3.77239602 0.00640146 31 1517963400 2018.02.07 00:30 3.76301000 3.76545000 3.76301000 3.76605000 3.77173450 0.00635376 94 1517965200 2018.02.07 01:00 3.76520000 3.76605000 3.76480000 3.76605000 3.77119311 0.00564067 74 1517968800 2018.02.07 02:00 3.76470000 3.77110000 3.76455000 3.77300000 3.77118425 0.00507445 631 1517970600 2018.02.07 02:30 3.77120000 3.76925000 3.76925000 3.77160000 3.77100003 0.00395232 111 1517972400 2018.02.07 03:00 3.76905000 3.76980000 3.76890000 3.77240000 3.77088574 0.00362489 93 1517974200 2018.02.07 03:30 3.76980000 3.76785000 3.76710000 3.77165000 3.77059663 0.00324056 408 1517976000 2018.02.07 04:00 3.76800000 3.76350000 3.76275000 3.76844000 3.76992076 0.00289661 806 1517977800 2018.02.07 04:30 3.76365000 3.76500000 3.76345000 3.76615000 3.76945211 0.00255358 554 1517979600 2018.02.07 05:00 3.76510000 3.76522000 3.76360000 3.76600000 3.76904905 0.00253964 1244 1517981400 2018.02.07 05:30 3.76537000 3.76563000 3.76518000 3.76635000 3.76872343 0.00250553 476 1517983200 2018.02.07 06:00 3.76563000 3.77485000 3.76545000 3.77535000 3.76930691 0.00299740 323 1517985000 2018.02.07 06:30 3.77485000 3.77070000 3.76643000 3.77495000 3.76943959 0.00305479 293 1517986800 2018.02.07 07:00 3.77085000 3.77145000 3.77085000 3.77280000 3.76963106 0.00307894 123 1517988600 2018.02.07 07:30 3.77145000 3.77369000 3.77111000 3.77585000 3.77001762 0.00332731 424 1517990400 2018.02.07 08:00 3.77369000 3.77520000 3.77280000 3.77766000 3.77051118 0.00372909 903 1517992200 2018.02.07 08:30 3.77515000 3.76795000 3.76631000 3.77554000 3.77026726 0.00361597 1006 1517994000 2018.02.07 09:00 3.76795000 3.76875000 3.76320000 3.76955000 3.77012276 0.00354153 1106 1517995800 2018.02.07 09:30 3.76890000 3.77275000 3.76751000 3.77306000 3.77037297 0.00367770 1777 1517997600 2018.02.07 10:00 3.77275000 3.77240000 3.77153000 3.77563000 3.77056602 0.00373802 2392 1517999400 2018.02.07 10:30 3.77238000 3.77141000 3.77060000 3.77445000 3.77064640 0.00363079 1925 1518001200 2018.02.07 11:00 3.77145000 3.77441000 3.77088000 3.77511000 3.77100484 0.00363889 2902 1518003000 2018.02.07 11:30 3.77441000 3.77511000 3.77280000 3.77650000 3.77139581 0.00368237 2471 1518004800 2018.02.07 12:00 3.77511000 3.77569000 3.77295000 3.77802000 3.77180478 0.00391823 2098 1518006600 2018.02.07 12:30 3.77580000 3.78350000 3.77440000 3.78440000 3.77291861 0.00493530 2604 1518008400 2018.02.07 13:00 3.78345000 3.78088000 3.78046000 3.78556000 3.77367684 0.00541441 1142 1518010200 2018.02.07 13:30 3.78094000 3.77890000 3.77755000 3.78138000 3.77417428 0.00552723 1993 1518012000 2018.02.07 14:00 3.77885000 3.77977000 3.77755000 3.78412000 3.77470721 0.00527075 1925 1518013800 2018.02.07 14:30 3.77974000 3.78110000 3.77805000 3.78195000 3.77531604 0.00513648 1540 1518015600 2018.02.07 15:00 3.78110000 3.78165000 3.77895000 3.78453000 3.77591928 0.00492870 1913 1518017400 2018.02.07 15:30 3.78175000 3.78154000 3.77725000 3.78235000 3.77645458 0.00460681 1938 1518019200 2018.02.07 16:00 3.78154000 3.78097000 3.78035000 3.78425000 3.77688462 0.00477316 1971 1518021000 2018.02.07 16:30 3.78097000 3.77765000 3.77702000 3.78329000 3.77695752 0.00458251 3641 1518022800 2018.02.07 17:00 3.77760000 3.77965000 3.77338000 3.78142000 3.77721394 0.00447989 3431 1518024600 2018.02.07 17:30 3.77965000 3.78200000 3.77905000 3.78435000 3.77766976 0.00457584 2614 1518026400 2018.02.07 18:00 3.78200000 3.78253000 3.77800000 3.78260000 3.77813264 0.00471701 4660 1518028200 2018.02.07 18:30 3.78255000 3.79057000 3.78237000 3.79143000 3.77931715 0.00501870 1784 1518030000 2018.02.07 19:00 3.79060000 3.79031000 3.78758000 3.79140000 3.78036409 0.00510562 829 1518031800 2018.02.07 19:30 3.79031000 3.79605000 3.78910000 3.79940000 3.78185798 0.00603216 1217 1518033600 2018.02.07 20:00 3.79600000 3.80175000 3.79335000 3.80365000 3.78375246 0.00732934 1222 1518035400 2018.02.07 20:30 3.80175000 3.80120000 3.79590000 3.80215000 3.78541413 0.00800340 876 1518037200 2018.02.07 21:00 3.80125000 3.79555000 3.79435000 3.80145000 3.78637945 0.00807579 468 1518039000 2018.02.07 21:30 3.79560000 3.79960000 3.79560000 3.80090000 3.78763855 0.00836900 520 1518040800 2018.02.07 22:00 3.79955000 3.79875000 3.79800000 3.80210000 3.78869679 0.00843394 697 1518042600 2018.02.07 22:30 3.79875000 3.80305000 3.79830000 3.80535000 3.79006376 0.00913132 777 1518044400 2018.02.07 23:00 3.80310000 3.80310000 3.80035000 3.80415000 3.79130531 0.00954660 358 1518046200 2018.02.07 23:30 3.80395000 3.80405000 3.80260000 3.80690000 3.79251909 0.00974118 303 1518048000 2018.02.08 00:00 3.80235000 3.80620000 3.80070000 3.80670000 3.79382203 0.00997637 108 1518049800 2018.02.08 00:30 3.80630000 3.80506000 3.80490000 3.80730000 3.79489231 0.01002615 118 1518051600 2018.02.08 01:00 3.80497000 3.80560000 3.80445000 3.80785000 3.79591209 0.00999100 172 1518053400 2018.02.08 01:30 3.80561000 3.80293000 3.80229000 3.80585000 3.79658046 0.00965306 319 1518055200 2018.02.08 02:00 3.80297000 3.80205000 3.80176000 3.80540000 3.79710137 0.00910882 191 1518057000 2018.02.08 02:30 3.80200000 3.79987000 3.79191000 3.80200000 3.79736505 0.00801865 350 1518058800 2018.02.08 03:00 3.79984000 3.79998000 3.79950000 3.80059000 3.79761409 0.00695998 103 1518060600 2018.02.08 03:30 3.79986000 3.79748000 3.79225000 3.80001000 3.79760132 0.00602454 564 1518062400 2018.02.08 04:00 3.79749000 3.79743000 3.79705000 3.79755000 3.79758501 0.00500187 279 1518064200 2018.02.08 04:30 3.79742000 3.79610000 3.79555000 3.79770000 3.79744358 0.00484335 210 1518066000 2018.02.08 05:00 3.79605000 3.79600000 3.79512000 3.79836000 3.79730609 0.00467994 336 1518067800 2018.02.08 05:30 3.79595000 3.79607000 3.79531000 3.79725000 3.79718837 0.00476305 487 1518069600 2018.02.08 06:00 3.79604000 3.79905000 3.79604000 3.79955000 3.79736567 0.00454887 236 1518071400 2018.02.08 06:30 3.79900000 3.79850000 3.79770000 3.80035000 3.79747370 0.00440393 375 1518073200 2018.02.08 07:00 3.79860000 3.79625000 3.79605000 3.80007000 3.79735716 0.00446877 619 1518075000 2018.02.08 07:30 3.79625000 3.79368000 3.79300000 3.79860000 3.79700695 0.00473394 825 1518076800 2018.02.08 08:00 3.79356000 3.79580000 3.79260000 3.79715000 3.79689200 0.00479711 918 1518078600 2018.02.08 08:30 3.79580000 3.79685000 3.79251000 3.79799000 3.79688800 0.00459761 1115 1518080400 2018.02.08 09:00 3.79685000 3.79740000 3.79260000 3.79785000 3.79693677 0.00435742 1676 1518082200 2018.02.08 09:30 3.79740000 3.80245000 3.79410000 3.80375000 3.79746184 0.00397953 2389 1518084000 2018.02.08 10:00 3.80250000 3.80850000 3.80033000 3.80870000 3.79851309 0.00390396 3316 1518085800 2018.02.08 10:30 3.80850000 3.80975000 3.80546000 3.81400000 3.79958327 0.00427293 2720 1518087600 2018.02.08 11:00 3.80975000 3.80994000 3.80631000 3.81210000 3.80056963 0.00472741 2651 1518089400 2018.02.08 11:30 3.80994000 3.81423000 3.80909000 3.81597000 3.80187061 0.00579782 2413 1518091200 2018.02.08 12:00 3.81416000 3.82047000 3.81410000 3.82346000 3.80364198 0.00749031 2445 1518093000 2018.02.08 12:30 3.82051000 3.82318000 3.81589000 3.82337000 3.80550275 0.00907513 2466 1518094800 2018.02.08 13:00 3.82315000 3.81551000 3.81551000 3.82495000 3.80645582 0.00954342 2232 1518096600 2018.02.08 13:30 3.81550000 3.81812000 3.81315000 3.81830000 3.80756669 0.00999775 1417 1518098400 2018.02.08 14:00 3.81810000 3.81977000 3.81357000 3.82085000 3.80872891 0.01042568 2795 1518100200 2018.02.08 14:30 3.81978000 3.81304000 3.81260000 3.82181000 3.80913949 0.01019175 2379 1518102000 2018.02.08 15:00 3.81300000 3.80782000 3.80567000 3.81445000 3.80901383 0.00973443 2013 1518103800 2018.02.08 15:30 3.80772000 3.80595000 3.80410000 3.81145000 3.80872203 0.00927059 1917 1518105600 2018.02.08 16:00 3.80585000 3.80675000 3.80344000 3.80777000 3.80853422 0.00900619 2006 1518107400 2018.02.08 16:30 3.80675000 3.81526000 3.80665000 3.81567000 3.80917477 0.00887395 2488 1518109200 2018.02.08 17:00 3.81526000 3.82190000 3.81513000 3.82335000 3.81038670 0.00885435 2688 1518111000 2018.02.08 17:30 3.82166000 3.82390000 3.81754000 3.82850000 3.81167368 0.00853252 2172 1518112800 2018.02.08 18:00 3.82415000 3.83250000 3.82390000 3.83275000 3.81365714 0.00893936 2053 1518114600 2018.02.08 18:30 3.83255000 3.82660000 3.82470000 3.83465000 3.81488979 0.00855750 3470 1518116400 2018.02.08 19:00 3.82667000 3.83290000 3.82465000 3.83495000 3.81660505 0.00847486 1532 1518118200 2018.02.08 19:30 3.83300000 3.82900000 3.82175000 3.83470000 3.81778552 0.00825630 2061 1518120000 2018.02.08 20:00 3.82900000 3.82445000 3.81896000 3.83222000 3.81842023 0.00809358 2258 1518121800 2018.02.08 20:30 3.82445000 3.81889000 3.81835000 3.82610000 3.81846497 0.00785543 2357 1518123600 2018.02.08 21:00 3.81895000 3.82075000 3.81865000 3.82128000 3.81868259 0.00760989 598 1518125400 2018.02.08 21:30 3.82065000 3.82060000 3.81974000 3.82295000 3.81886520 0.00753017 986 1518127200 2018.02.08 22:00 3.82040000 3.82165000 3.81975000 3.82487000 3.81913042 0.00751462 1034 1518129000 2018.02.08 22:30 3.82170000 3.82765000 3.82095000 3.82905000 3.81994181 0.00763425 540 1518130800 2018.02.08 23:00 3.82770000 3.82700000 3.82444000 3.82770000 3.82061402 0.00769347 316 1518132600 2018.02.08 23:30 3.82665000 3.82085000 3.81809000 3.82754000 3.82063649 0.00767272 675 1518134400 2018.02.09 00:00 3.81950000 3.82400000 3.81945000 3.82621000 3.82095683 0.00769557 141 1518136200 2018.02.09 00:30 3.82400000 3.82484000 3.82315000 3.82700000 3.82132665 0.00751374 85 1518138000 2018.02.09 01:00 3.82440000 3.82355000 3.82317000 3.82710000 3.82153840 0.00686668 1441 1518139800 2018.02.09 01:30 3.82352000 3.82285000 3.82255000 3.82575000 3.82166332 0.00588764 557 1518141600 2018.02.09 02:00 3.82206000 3.82245000 3.82205000 3.82460000 3.82173824 0.00481855 72 1518143400 2018.02.09 02:30 3.82250000 3.82185000 3.82185000 3.82265000 3.82174888 0.00458955 78 1518145200 2018.02.09 03:00 3.82190000 3.82340000 3.82185000 3.82355000 3.82190613 0.00451261 135 1518147000 2018.02.09 03:30 3.82350000 3.82235000 3.82225000 3.82350000 3.82194840 0.00446824 90 1518148800 2018.02.09 04:00 3.82230000 3.82220000 3.82140000 3.82330000 3.82197237 0.00378272 459 1518150600 2018.02.09 04:30 3.82215000 3.82235000 3.82210000 3.82280000 3.82200833 0.00362269 405 1518152400 2018.02.09 05:00 3.82235000 3.82260000 3.82205000 3.82310000 3.82206468 0.00266137 386 1518154200 2018.02.09 05:30 3.82255000 3.81945000 3.81912000 3.82305000 3.82181566 0.00232195 586 1518156000 2018.02.09 06:00 3.81950000 3.81835000 3.81820000 3.81995000 3.82148560 0.00247537 219 1518157800 2018.02.09 06:30 3.81840000 3.81830000 3.81815000 3.81876000 3.82118221 0.00262979 247 1518159600 2018.02.09 07:00 3.81830000 3.81905000 3.81820000 3.81960000 3.82097914 0.00275963 354 1518161400 2018.02.09 07:30 3.81905000 3.81790000 3.81535000 3.81915000 3.82068589 0.00297399 504 1518163200 2018.02.09 08:00 3.81795000 3.81795000 3.81595000 3.81965000 3.82042533 0.00314602 682 1518165000 2018.02.09 08:30 3.81795000 3.81340000 3.81240000 3.81872000 3.81975625 0.00335945 1072 1518166800 2018.02.09 09:00 3.81345000 3.81724000 3.80890000 3.81850000 3.81951661 0.00308398 1668 1518168600 2018.02.09 09:30 3.81706000 3.81150000 3.80875000 3.81815000 3.81875312 0.00379241 2008 1518170400 2018.02.09 10:00 3.81150000 3.81675000 3.80983000 3.82105000 3.81856235 0.00369957 2470 1518172200 2018.02.09 10:30 3.81675000 3.81620000 3.81405000 3.81955000 3.81833736 0.00353001 2189 1518174000 2018.02.09 11:00 3.81620000 3.82095000 3.81605000 3.82395000 3.81858618 0.00331653 2144 1518175800 2018.02.09 11:30 3.82095000 3.81788000 3.81778000 3.82307000 3.81851893 0.00319214 3083 1518177600 2018.02.09 12:00 3.81784000 3.82069000 3.81638000 3.82111000 3.81872570 0.00308045 1876 1518179400 2018.02.09 12:30 3.82072000 3.81937000 3.81905000 3.82344000 3.81878706 0.00300082 3058 1518181200 2018.02.09 13:00 3.81934000 3.81935000 3.81508000 3.82003000 3.81884067 0.00282311 1258 1518183000 2018.02.09 13:30 3.81930000 3.82480000 3.81744000 3.82700000 3.81940823 0.00307933 3161 1518184800 2018.02.09 14:00 3.82464000 3.82510000 3.82267000 3.82704000 3.81995030 0.00339017 2376 1518186600 2018.02.09 14:30 3.82510000 3.82760000 3.82501000 3.83119000 3.82067884 0.00396534 1970 1518188400 2018.02.09 15:00 3.82754000 3.82395000 3.82343000 3.82762000 3.82099038 0.00412764 1788 1518190200 2018.02.09 15:30 3.82395000 3.81550000 3.81502000 3.82585000 3.82046749 0.00408823 2384 1518192000 2018.02.09 16:00 3.81561000 3.82179000 3.81545000 3.82205000 3.82059344 0.00411048 2557 1518193800 2018.02.09 16:30 3.82179000 3.81908000 3.81782000 3.82692000 3.82044931 0.00404922 3452 1518195600 2018.02.09 17:00 3.81904000 3.82118000 3.81596000 3.82291000 3.82051890 0.00405889 2395 1518197400 2018.02.09 17:30 3.82123000 3.82643000 3.82089000 3.82856000 3.82108186 0.00435490 2308 1518199200 2018.02.09 18:00 3.82645000 3.82865000 3.82163000 3.83052000 3.82180263 0.00478367 2617 1518201000 2018.02.09 18:30 3.82866000 3.83125000 3.82404000 3.83198000 3.82270238 0.00505930 2713 1518202800 2018.02.09 19:00 3.83104000 3.83278000 3.82882000 3.83674000 3.82366216 0.00560136 2296 1518204600 2018.02.09 19:30 3.83278000 3.83635000 3.83003000 3.84485000 3.82487052 0.00586567 2785 1518206400 2018.02.09 20:00 3.83634000 3.83726000 3.83555000 3.83995000 3.82605047 0.00644233 1447 1518208200 2018.02.09 20:30 3.83744000 3.83105000 3.82833000 3.83893000 3.82652662 0.00625146 2285 1518210000 2018.02.09 21:00 3.83105000 3.83085000 3.82726000 3.83351000 3.82693837 0.00627996 2706 1518211800 2018.02.09 21:30 3.83090000 3.82957000 3.82396000 3.83097000 3.82718900 0.00601245 1544 1518213600 2018.02.09 22:00 3.82948000 3.82737000 3.82370000 3.83111000 3.82720624 0.00583649 2097 1518215400 2018.02.09 22:30 3.82736000 3.82183000 3.82052000 3.82765000 3.82669422 0.00566282 2181 1518217200 2018.02.09 23:00 3.82178000 3.82220000 3.82125000 3.82385000 3.82626619 0.00553118 246 1518219000 2018.02.09 23:30 3.82220000 3.81785000 3.81735000 3.82305000 3.82546465 0.00590391 974 1518393600 2018.02.12 00:00 3.81151000 3.81776000 3.81068000 3.81780000 3.82473088 0.00625809 35 1518395400 2018.02.12 00:30 3.81775000 3.81543000 3.81536000 3.81786000 3.82384508 0.00671260 92 1518397200 2018.02.12 01:00 3.81585000 3.81508000 3.81508000 3.81785000 3.82301031 0.00717378 483 1518399000 2018.02.12 01:30 3.81585000 3.81576000 3.81574000 3.81745000 3.82231980 0.00737988 58 1518400800 2018.02.12 02:00 3.81645000 3.81571000 3.81565000 3.81705000 3.82169030 0.00774537 70 1518402600 2018.02.12 02:30 3.81575000 3.81595000 3.81549000 3.81745000 3.82114360 0.00804273 178 1518404400 2018.02.12 03:00 3.81595000 3.81405000 3.81345000 3.81695000 3.82046802 0.00846948 146 1518406200 2018.02.12 03:30 3.81336000 3.81490000 3.81336000 3.81495000 3.81993773 0.00866541 78 1518408000 2018.02.12 04:00 3.81415000 3.81376000 3.81324000 3.81490000 3.81934938 0.00877276 200 1518409800 2018.02.12 04:30 3.81376000 3.81365000 3.81345000 3.81535000 3.81880658 0.00863891 194 1518411600 2018.02.12 05:00 3.81385000 3.81285000 3.81193000 3.81385000 3.81823929 0.00833119 197 1518413400 2018.02.12 05:30 3.81291000 3.81245000 3.81244000 3.81367000 3.81768793 0.00752813 76 1518415200 2018.02.12 06:00 3.81285000 3.81145000 3.81127000 3.81296000 3.81709384 0.00638391 162 1518417000 2018.02.12 06:30 3.81096000 3.80992000 3.80992000 3.81265000 3.81641062 0.00587372 144 1518418800 2018.02.12 07:00 3.81085000 3.81042000 3.80999000 3.81148000 3.81584008 0.00511677 324 1518420600 2018.02.12 07:30 3.81034000 3.80550000 3.80360000 3.81034000 3.81485531 0.00466904 473 1518422400 2018.02.12 08:00 3.80595000 3.80778000 3.80517000 3.80915000 3.81418147 0.00400789 521 1518424200 2018.02.12 08:30 3.80765000 3.80505000 3.80505000 3.80822000 3.81331181 0.00408200 488 1518426000 2018.02.12 09:00 3.80505000 3.80658000 3.80219000 3.80672000 3.81267068 0.00380401 1033 1518427800 2018.02.12 09:30 3.80653000 3.81640000 3.80639000 3.81660000 3.81302586 0.00374914 1341 1518429600 2018.02.12 10:00 3.81640000 3.81235000 3.81210000 3.81830000 3.81296149 0.00358647 2085 1518431400 2018.02.12 10:30 3.81235000 3.81255000 3.81010000 3.81550000 3.81292230 0.00353571 2089 1518433200 2018.02.12 11:00 3.81255000 3.81115000 3.80852000 3.81255000 3.81275351 0.00348034 1911 1518435000 2018.02.12 11:30 3.81115000 3.81115000 3.80885000 3.81145000 3.81260079 0.00338897 1505 1518436800 2018.02.12 12:00 3.81115000 3.81057000 3.80775000 3.81270000 3.81240739 0.00328484 1546 1518438600 2018.02.12 12:30 3.81062000 3.80740000 3.80405000 3.81113000 3.81193049 0.00320906 1624 1518440400 2018.02.12 13:00 3.80735000 3.80954000 3.80555000 3.81065000 3.81170283 0.00314373 1499 1518442200 2018.02.12 13:30 3.80960000 3.80675000 3.80666000 3.81035000 3.81123113 0.00309152 1264 1518444000 2018.02.12 14:00 3.80670000 3.80714000 3.80495000 3.80945000 3.81084150 0.00304834 2320 1518445800 2018.02.12 14:30 3.80711000 3.80446000 3.80419000 3.80816000 3.81023374 0.00312436 1967 1518447600 2018.02.12 15:00 3.80445000 3.80470000 3.80302000 3.80621000 3.80970671 0.00317841 3003 1518449400 2018.02.12 15:30 3.80470000 3.80907000 3.80421000 3.81004000 3.80964607 0.00310867 1610 1518451200 2018.02.12 16:00 3.80907000 3.80655000 3.80515000 3.81198000 3.80935121 0.00308865 2276 1518453000 2018.02.12 16:30 3.80655000 3.80260000 3.79985000 3.80690000 3.80870824 0.00331272 2443 1518454800 2018.02.12 17:00 3.80260000 3.80415000 3.79895000 3.80705000 3.80827412 0.00339154 1941 1518456600 2018.02.12 17:30 3.80405000 3.80380000 3.80005000 3.80805000 3.80784801 0.00347211 3064 1518458400 2018.02.12 18:00 3.80399000 3.80235000 3.80085000 3.80830000 3.80732439 0.00370163 2130 1518460200 2018.02.12 18:30 3.80237000 3.80065000 3.79940000 3.80450000 3.80668874 0.00403639 1576 1518462000 2018.02.12 19:00 3.80050000 3.79760000 3.79495000 3.80140000 3.80582314 0.00466805 1281 1518463800 2018.02.12 19:30 3.79760000 3.80050000 3.79760000 3.80082000 3.80531618 0.00427847 581 1518465600 2018.02.12 20:00 3.80050000 3.80195000 3.79966000 3.80260000 3.80499559 0.00409478 834 1518467400 2018.02.12 20:30 3.80185000 3.79975000 3.79735000 3.80235000 3.80449601 0.00395411 562 1518469200 2018.02.12 21:00 3.79975000 3.79940000 3.79645000 3.80000000 3.80401067 0.00386820 478 1518471000 2018.02.12 21:30 3.79940000 3.80155000 3.79835000 3.80370000 3.80377632 0.00357469 669 1518472800 2018.02.12 22:00 3.80145000 3.79820000 3.79645000 3.80145000 3.80324525 0.00345161 585 1518474600 2018.02.12 22:30 3.79815000 3.80030000 3.79705000 3.80205000 3.80296475 0.00338433 817 1518476400 2018.02.12 23:00 3.80070000 3.79898000 3.79770000 3.80070000 3.80258525 0.00314551 157 1518478200 2018.02.12 23:30 3.79898000 3.79724000 3.79655000 3.79925000 3.80207618 0.00318853 218 1518480000 2018.02.13 00:00 3.79645000 3.79578000 3.79578000 3.79845000 3.80147654 0.00324193 38 1518481800 2018.02.13 00:30 3.79578000 3.79674000 3.79490000 3.79674000 3.80102544 0.00332329 204 1518483600 2018.02.13 01:00 3.79675000 3.79679000 3.79632000 3.79684000 3.80062207 0.00334129 226 1518485400 2018.02.13 01:30 3.79680000 3.79738000 3.79652000 3.80044000 3.80031330 0.00281111 182 1518487200 2018.02.13 02:00 3.79746000 3.79768000 3.79709000 3.79780000 3.80006251 0.00245850 744 1518489000 2018.02.13 02:30 3.79769000 3.79745000 3.79660000 3.79978000 3.79981370 0.00240868 363 1518490800 2018.02.13 03:00 3.79750000 3.80060000 3.79750000 3.80065000 3.79988858 0.00223267 317 1518492600 2018.02.13 03:30 3.80060000 3.80015000 3.79925000 3.80090000 3.79991348 0.00206532 95 1518494400 2018.02.13 04:00 3.80010000 3.80030000 3.79685000 3.80060000 3.79995029 0.00201210 799 1518496200 2018.02.13 04:30 3.80015000 3.79875000 3.79740000 3.80095000 3.79983598 0.00196434 821 1518498000 2018.02.13 05:00 3.79875000 3.79758000 3.79640000 3.79875000 3.79962112 0.00186738 220 1518499800 2018.02.13 05:30 3.79757000 3.79685000 3.79665000 3.79775000 3.79935721 0.00184407 218 1518501600 2018.02.13 06:00 3.79695000 3.79600000 3.79567000 3.79695000 3.79903747 0.00176101 264 1518503400 2018.02.13 06:30 3.79600000 3.79635000 3.79590000 3.79646000 3.79878152 0.00175371 438 1518505200 2018.02.13 07:00 3.79630000 3.79630000 3.79595000 3.79690000 3.79854519 0.00175319 430 1518507000 2018.02.13 07:30 3.79625000 3.79790000 3.79605000 3.79876000 3.79848374 0.00160104 275 1518508800 2018.02.13 08:00 3.79805000 3.79730000 3.79645000 3.80005000 3.79837100 0.00157881 561 1518510600 2018.02.13 08:30 3.79735000 3.80070000 3.79520000 3.80075000 3.79859281 0.00169178 511 1518512400 2018.02.13 09:00 3.80075000 3.80435000 3.79980000 3.80445000 3.79914112 0.00231139 1329 1518514200 2018.02.13 09:30 3.80430000 3.80315000 3.79801000 3.80430000 3.79952291 0.00258326 2677 1518516000 2018.02.13 10:00 3.80345000 3.80104000 3.79943000 3.80610000 3.79966740 0.00252107 3146 1518517800 2018.02.13 10:30 3.80096000 3.80103000 3.79900000 3.80222000 3.79979717 0.00249814 2585 1518519600 2018.02.13 11:00 3.80103000 3.80300000 3.79903000 3.80359000 3.80010220 0.00260059 2298 1518521400 2018.02.13 11:30 3.80300000 3.80165000 3.80095000 3.80385000 3.80024961 0.00259599 2318 1518523200 2018.02.13 12:00 3.80160000 3.79896000 3.79797000 3.80269000 3.80012679 0.00251314 1618 1518525000 2018.02.13 12:30 3.79896000 3.79312000 3.79061000 3.80003000 3.79945948 0.00277359 2509 1518526800 2018.02.13 13:00 3.79299000 3.79546000 3.79285000 3.79660000 3.79907858 0.00286711 2432 1518528600 2018.02.13 13:30 3.79550000 3.79627000 3.79438000 3.79868000 3.79881109 0.00291230 1745 1518530400 2018.02.13 14:00 3.79625000 3.79575000 3.79355000 3.79823000 3.79851956 0.00296425 2017 1518532200 2018.02.13 14:30 3.79555000 3.79450000 3.79375000 3.79718000 3.79813674 0.00310139 2593 1518534000 2018.02.13 15:00 3.79449000 3.79970000 3.79414000 3.80238000 3.79828563 0.00310621 2091 1518535800 2018.02.13 15:30 3.79965000 3.80130000 3.79885000 3.80433000 3.79857271 0.00313835 2217 1518537600 2018.02.13 16:00 3.80130000 3.80525000 3.80069000 3.80721000 3.79920864 0.00337826 2648 1518539400 2018.02.13 16:30 3.80541000 3.80628000 3.80365000 3.81040000 3.79988210 0.00365550 3900 1518541200 2018.02.13 17:00 3.80630000 3.80555000 3.80365000 3.80695000 3.80042190 0.00379071 2487 1518543000 2018.02.13 17:30 3.80555000 3.80827000 3.80297000 3.80935000 3.80116934 0.00416851 2573 1518544800 2018.02.13 18:00 3.80845000 3.80600000 3.80575000 3.81010000 3.80162940 0.00425452 2111 1518546600 2018.02.13 18:30 3.80605000 3.80565000 3.80378000 3.80767000 3.80201232 0.00438795 1242 1518548400 2018.02.13 19:00 3.80565000 3.80840000 3.80559000 3.80890000 3.80262067 0.00468982 539 1518550200 2018.02.13 19:30 3.80835000 3.80698000 3.80605000 3.80904000 3.80303584 0.00488475 1097 1518552000 2018.02.13 20:00 3.80698000 3.80618000 3.80545000 3.80760000 3.80333529 0.00498867 420 1518553800 2018.02.13 20:30 3.80615000 3.80655000 3.80460000 3.80810000 3.80364145 0.00508937 505 1518555600 2018.02.13 21:00 3.80650000 3.80505000 3.80505000 3.80710000 3.80377560 0.00513289 379 1518557400 2018.02.13 21:30 3.80510000 3.80635000 3.80505000 3.80695000 3.80402078 0.00520568 429 1518559200 2018.02.13 22:00 3.80625000 3.80395000 3.80299000 3.80672000 3.80401404 0.00507964 280 1518561000 2018.02.13 22:30 3.80380000 3.80480000 3.80365000 3.80520000 3.80408889 0.00447162 119 1518562800 2018.02.13 23:00 3.80495000 3.80885000 3.80380000 3.80975000 3.80454233 0.00419740 431 1518564600 2018.02.13 23:30 3.80875000 3.81024000 3.80565000 3.81205000 3.80508497 0.00398200 673 1518566400 2018.02.14 00:00 3.80445000 3.80820000 3.80291000 3.80930000 3.80538164 0.00344732 93 1518568200 2018.02.14 00:30 3.80815000 3.80928000 3.80565000 3.80996000 3.80575291 0.00250938 496 1518570000 2018.02.14 01:00 3.80897000 3.80565000 3.80535000 3.81005000 3.80574311 0.00211641 335 1518571800 2018.02.14 01:30 3.80565000 3.80565000 3.80565000 3.80565000 3.80573424 0.00187319 8 1518573600 2018.02.14 02:00 3.80445000 3.80590000 3.80429000 3.80592000 3.80575003 0.00186241 24 1518575400 2018.02.14 02:30 3.80590000 3.80720000 3.80590000 3.80750000 3.80588812 0.00181843 271 1518577200 2018.02.14 03:00 3.80720000 3.80955000 3.80370000 3.80957000 3.80623687 0.00183381 187 1518579000 2018.02.14 03:30 3.80958000 3.81210000 3.80958000 3.81245000 3.80679526 0.00204775 231 1518580800 2018.02.14 04:00 3.81215000 3.81040000 3.80835000 3.81265000 3.80713857 0.00213325 735 1518582600 2018.02.14 04:30 3.80970000 3.81180000 3.80970000 3.81255000 3.80758252 0.00229474 815 1518584400 2018.02.14 05:00 3.81180000 3.80973000 3.80745000 3.81266000 3.80778704 0.00233418 420 1518586200 2018.02.14 05:30 3.80973000 3.80861000 3.80705000 3.81077000 3.80786542 0.00233527 312 1518588000 2018.02.14 06:00 3.80861000 3.80860000 3.80842000 3.80996000 3.80793538 0.00230982 325 1518589800 2018.02.14 06:30 3.80855000 3.80352000 3.80325000 3.80870000 3.80751486 0.00250062 765 1518591600 2018.02.14 07:00 3.80353000 3.80570000 3.80314000 3.80591000 3.80734202 0.00249877 769 1518593400 2018.02.14 07:30 3.80565000 3.80640000 3.80395000 3.80740000 3.80725230 0.00251603 825 1518595200 2018.02.14 08:00 3.80640000 3.80415000 3.80265000 3.80710000 3.80695685 0.00258593 532 1518597000 2018.02.14 08:30 3.80427000 3.79925000 3.79835000 3.80444000 3.80622286 0.00328900 837 1518598800 2018.02.14 09:00 3.79939000 3.80214000 3.79890000 3.80265000 3.80583402 0.00349568 1159 1518600600 2018.02.14 09:30 3.80218000 3.80285000 3.79808000 3.80320000 3.80554983 0.00351333 2755 1518602400 2018.02.14 10:00 3.80280000 3.80036000 3.80030000 3.80365000 3.80505556 0.00380332 2121 1518604200 2018.02.14 10:30 3.80045000 3.79870000 3.79659000 3.80172000 3.80445027 0.00412274 2134 1518606000 2018.02.14 11:00 3.79865000 3.80131000 3.79865000 3.80235000 3.80415119 0.00427231 1948 1518607800 2018.02.14 11:30 3.80131000 3.80186000 3.80114000 3.80350000 3.80393298 0.00436371 1588 1518609600 2018.02.14 12:00 3.80194000 3.79910000 3.79692000 3.80280000 3.80347270 0.00462209 1423 1518611400 2018.02.14 12:30 3.79910000 3.79895000 3.79588000 3.80040000 3.80304197 0.00479387 2241 1518613200 2018.02.14 13:00 3.79895000 3.79800000 3.79570000 3.79992000 3.80256178 0.00484300 2246 1518615000 2018.02.14 13:30 3.79795000 3.79975000 3.79550000 3.80121000 3.80229399 0.00446172 1445 1518616800 2018.02.14 14:00 3.79975000 3.79935000 3.79767000 3.80044000 3.80201361 0.00418725 1939 1518618600 2018.02.14 14:30 3.79945000 3.79914000 3.79828000 3.80145000 3.80173993 0.00366458 1757 1518620400 2018.02.14 15:00 3.79907000 3.79808000 3.79600000 3.80047000 3.80139137 0.00332625 2482 1518622200 2018.02.14 15:30 3.79804000 3.81505000 3.79756000 3.82270000 3.80269219 0.00419537 5252 1518624000 2018.02.14 16:00 3.81505000 3.81294000 3.80840000 3.81776000 3.80366817 0.00477142 4698 1518625800 2018.02.14 16:30 3.81304000 3.81465000 3.80699000 3.81487000 3.80471406 0.00561465 3692 1518627600 2018.02.14 17:00 3.81465000 3.80350000 3.80060000 3.81465000 3.80459844 0.00557806 4674 1518629400 2018.02.14 17:30 3.80350000 3.79075000 3.78990000 3.80573000 3.80327954 0.00595071 3963 1518631200 2018.02.14 18:00 3.79075000 3.78925000 3.78650000 3.79300000 3.80194339 0.00644775 3765 1518633000 2018.02.14 18:30 3.78935000 3.79075000 3.78181000 3.79245000 3.80087735 0.00679891 2003 1518634800 2018.02.14 19:00 3.79070000 3.79090000 3.79021000 3.79355000 3.79992713 0.00713136 1429 1518636600 2018.02.14 19:30 3.79100000 3.78330000 3.78305000 3.79100000 3.79834359 0.00804516 1441 1518638400 2018.02.14 20:00 3.78330000 3.78200000 3.78123000 3.78435000 3.79678706 0.00896499 582 1518640200 2018.02.14 20:30 3.78200000 3.78120000 3.78065000 3.78505000 3.79530258 0.00983011 1165 1518642000 2018.02.14 21:00 3.78120000 3.78063000 3.77983000 3.78335000 3.79390519 0.01052479 512 1518643800 2018.02.14 21:30 3.78076000 3.78020000 3.77990000 3.78185000 3.79259993 0.01106970 529 1518645600 2018.02.14 22:00 3.78015000 3.77825000 3.77820000 3.78065000 3.79123327 0.01171853 574 1518647400 2018.02.14 22:30 3.77822000 3.77867000 3.77772000 3.78005000 3.79003677 0.01219256 357 1518649200 2018.02.14 23:00 3.77867000 3.77970000 3.77855000 3.78005000 3.78905232 0.01250833 88 1518651000 2018.02.14 23:30 3.77970000 3.78055000 3.77840000 3.78070000 3.78824257 0.01260469 135 1518652800 2018.02.15 00:00 3.78083000 3.78070000 3.77835000 3.78085000 3.78752423 0.01262253 64 1518654600 2018.02.15 00:30 3.77981000 3.78055000 3.77960000 3.78110000 3.78686002 0.01257726 33 1518656400 2018.02.15 01:00 3.78060000 3.78200000 3.78030000 3.78200000 3.78639716 0.01245242 85 1518658200 2018.02.15 01:30 3.78195000 3.77965000 3.77895000 3.78205000 3.78575457 0.01083912 133 1518660000 2018.02.15 02:00 3.77905000 3.77938000 3.77890000 3.77980000 3.78514747 0.00907842 155 1518661800 2018.02.15 02:30 3.77938000 3.77910000 3.77910000 3.77952000 3.78457152 0.00626256 36 1518663600 2018.02.15 03:00 3.77910000 3.77815000 3.77765000 3.77910000 3.78395995 0.00457637 175 1518665400 2018.02.15 03:30 3.77816000 3.77775000 3.77767000 3.77816000 3.78336852 0.00426200 46 1518667200 2018.02.15 04:00 3.77771000 3.77766000 3.77764000 3.77822000 3.78282486 0.00398043 118 1518669000 2018.02.15 04:30 3.77766000 3.77755000 3.77694000 3.77970000 3.78232249 0.00345039 241 1518670800 2018.02.15 05:00 3.77760000 3.77803000 3.77753000 3.77865000 3.78191368 0.00268559 302 1518672600 2018.02.15 05:30 3.77801000 3.77765000 3.77745000 3.77816000 3.78150762 0.00249085 288 1518674400 2018.02.15 06:00 3.77762000 3.77753000 3.77745000 3.77806000 3.78112879 0.00232649 273 1518676200 2018.02.15 06:30 3.77753000 3.77835000 3.77750000 3.77842000 3.78086415 0.00218995 159 1518678000 2018.02.15 07:00 3.77835000 3.77980000 3.77835000 3.78035000 3.78076280 0.00212004 343 1518679800 2018.02.15 07:30 3.77985000 3.78238000 3.77920000 3.78505000 3.78091682 0.00226359 406 1518681600 2018.02.15 08:00 3.78237000 3.77955000 3.77725000 3.78314000 3.78078665 0.00210731 1041 1518683400 2018.02.15 08:30 3.77955000 3.78102000 3.77955000 3.78250000 3.78080887 0.00206971 613 1518685200 2018.02.15 09:00 3.78121000 3.77525000 3.77334000 3.78233000 3.78027945 0.00206638 2683 1518687000 2018.02.15 09:30 3.77524000 3.77111000 3.76861000 3.77630000 3.77940617 0.00252999 3659 1518688800 2018.02.15 10:00 3.77112000 3.77371000 3.77100000 3.77460000 3.77886368 0.00265383 3264 1518690600 2018.02.15 10:30 3.77364000 3.77521000 3.77335000 3.77735000 3.77851571 0.00266777 2868 1518692400 2018.02.15 11:00 3.77517000 3.77586000 3.77306000 3.77750000 3.77826279 0.00255566 2417 1518694200 2018.02.15 11:30 3.77580000 3.77459000 3.77050000 3.77580000 3.77791300 0.00258562 2719 1518696000 2018.02.15 12:00 3.77453000 3.77450000 3.77395000 3.77705000 3.77758795 0.00261281 2430 1518697800 2018.02.15 12:30 3.77457000 3.77529000 3.77202000 3.77612000 3.77736910 0.00260531 2215 1518699600 2018.02.15 13:00 3.77529000 3.77044000 3.76900000 3.77554000 3.77670918 0.00294268 2463 1518701400 2018.02.15 13:30 3.77044000 3.77425000 3.77043000 3.77530000 3.77647498 0.00297626 2531 1518703200 2018.02.15 14:00 3.77429000 3.77274000 3.77055000 3.77554000 3.77611926 0.00307329 3603 1518705000 2018.02.15 14:30 3.77273000 3.76988000 3.76676000 3.77274000 3.77552505 0.00336609 2472 1518706800 2018.02.15 15:00 3.76988000 3.77060000 3.76511000 3.77060000 3.77505600 0.00352315 2912 1518708600 2018.02.15 15:30 3.77110000 3.77280000 3.76804000 3.77331000 3.77484114 0.00352946 3279 1518710400 2018.02.15 16:00 3.77280000 3.77055000 3.76870000 3.77494000 3.77443246 0.00363683 1846 1518712200 2018.02.15 16:30 3.77055000 3.76930000 3.76835000 3.77620000 3.77394365 0.00374487 3471 1518714000 2018.02.15 17:00 3.76930000 3.76686000 3.76530000 3.77473000 3.77326902 0.00388227 3291 1518715800 2018.02.15 17:30 3.76682000 3.77045000 3.76656000 3.77128000 3.77300054 0.00336939 3416 1518717600 2018.02.15 18:00 3.77055000 3.76539000 3.76539000 3.77225000 3.77227573 0.00344809 2962 1518719400 2018.02.15 18:30 3.76539000 3.76969000 3.76529000 3.77022000 3.77202947 0.00287883 1412 1518721200 2018.02.15 19:00 3.76966000 3.77345000 3.76790000 3.77345000 3.77216476 0.00281803 1068 1518723000 2018.02.15 19:30 3.77340000 3.77035000 3.76696000 3.77345000 3.77199192 0.00282003 1293 1518724800 2018.02.15 20:00 3.77030000 3.76970000 3.76805000 3.77090000 3.77177364 0.00281815 636 1518726600 2018.02.15 20:30 3.76965000 3.76800000 3.76770000 3.77097000 3.77141425 0.00279378 584 1518728400 2018.02.15 21:00 3.76790000 3.76565000 3.76545000 3.76790000 3.77086527 0.00283228 425 1518730200 2018.02.15 21:30 3.76570000 3.76645000 3.76495000 3.76895000 3.77044477 0.00283171 600 1518732000 2018.02.15 22:00 3.76645000 3.76535000 3.76490000 3.76650000 3.76995956 0.00285686 661 1518733800 2018.02.15 22:30 3.76530000 3.76535000 3.76450000 3.76620000 3.76952055 0.00273347 409 1518735600 2018.02.15 23:00 3.76495000 3.76407000 3.76288000 3.76665000 3.76900145 0.00294784 438 1518737400 2018.02.15 23:30 3.76421000 3.76280000 3.76280000 3.76421000 3.76841084 0.00299301 182 1518739200 2018.02.16 00:00 3.76380000 3.76560000 3.76375000 3.76625000 3.76814314 0.00288601 45 1518741000 2018.02.16 00:30 3.76422000 3.76695000 3.76415000 3.76860000 3.76802950 0.00286749 90 1518742800 2018.02.16 01:00 3.76710000 3.76525000 3.76420000 3.76770000 3.76776479 0.00285908 181 1518744600 2018.02.16 01:30 3.76515000 3.76450000 3.76375000 3.76658000 3.76745386 0.00269039 178 1518746400 2018.02.16 02:00 3.76393000 3.76580000 3.76347000 3.76585000 3.76729635 0.00260627 168 1518748200 2018.02.16 02:30 3.76570000 3.76675000 3.76570000 3.76820000 3.76724431 0.00256328 80 1518750000 2018.02.16 03:00 3.76675000 3.76795000 3.76650000 3.76835000 3.76731152 0.00257462 126 1518751800 2018.02.16 03:30 3.76795000 3.76940000 3.76785000 3.77205000 3.76751043 0.00255901 239 1518753600 2018.02.16 04:00 3.76950000 3.76387000 3.76355000 3.77045000 3.76716372 0.00257802 544 1518755400 2018.02.16 04:30 3.76387000 3.76335000 3.76320000 3.76745000 3.76680051 0.00259336 782 1518757200 2018.02.16 05:00 3.76332000 3.76485000 3.76280000 3.76595000 3.76661474 0.00211637 489 1518759000 2018.02.16 05:30 3.76490000 3.76325000 3.76295000 3.76505000 3.76629429 0.00197293 210 1518760800 2018.02.16 06:00 3.76330000 3.76045000 3.75800000 3.76335000 3.76573769 0.00205018 488 1518762600 2018.02.16 06:30 3.76045000 3.75932000 3.75797000 3.76146000 3.76512648 0.00230058 338 1518764400 2018.02.16 07:00 3.75932000 3.75850000 3.75792000 3.76105000 3.76449539 0.00265895 334 1518766200 2018.02.16 07:30 3.75855000 3.76645000 3.75855000 3.77351000 3.76468154 0.00266580 803 1518768000 2018.02.16 08:00 3.76640000 3.76710000 3.76400000 3.76945000 3.76491187 0.00273447 560 1518769800 2018.02.16 08:30 3.76700000 3.77040000 3.76587000 3.77240000 3.76543455 0.00305483 790 1518771600 2018.02.16 09:00 3.77045000 3.76905000 3.76609000 3.77220000 3.76577888 0.00320243 1486 1518773400 2018.02.16 09:30 3.76895000 3.76880000 3.76685000 3.77025000 3.76606661 0.00325282 2681 1518775200 2018.02.16 10:00 3.76873000 3.76284000 3.76070000 3.76873000 3.76575931 0.00326769 2407 1518777000 2018.02.16 10:30 3.76278000 3.75688000 3.75480000 3.76365000 3.76491366 0.00367924 2743 1518778800 2018.02.16 11:00 3.75657000 3.75183000 3.75157000 3.76027000 3.76366760 0.00464036 2617 1518780600 2018.02.16 11:30 3.75173000 3.74840000 3.74249000 3.75208000 3.76221354 0.00583850 2418 1518782400 2018.02.16 12:00 3.74845000 3.74767000 3.74384000 3.75105000 3.76082844 0.00680679 2046 1518784200 2018.02.16 12:30 3.74735000 3.75155000 3.74587000 3.75228000 3.75994478 0.00714284 2640 1518786000 2018.02.16 13:00 3.75155000 3.75146000 3.74810000 3.75422000 3.75913671 0.00730779 2572 1518787800 2018.02.16 13:30 3.75146000 3.75381000 3.75040000 3.75545000 3.75862940 0.00711901 2668 1518789600 2018.02.16 14:00 3.75379000 3.75625000 3.75325000 3.75795000 3.75840279 0.00707716 1698 1518791400 2018.02.16 14:30 3.75620000 3.75230000 3.75110000 3.75651000 3.75782157 0.00719890 2231 1518793200 2018.02.16 15:00 3.75230000 3.75248000 3.75090000 3.75610000 3.75731285 0.00718807 2423 1518795000 2018.02.16 15:30 3.75250000 3.74944000 3.74865000 3.75731000 3.75656306 0.00736350 1732 1518796800 2018.02.16 16:00 3.74948000 3.75228000 3.74948000 3.75578000 3.75615515 0.00742857 2675 1518798600 2018.02.16 16:30 3.75224000 3.75019000 3.74762000 3.75485000 3.75558704 0.00759031 2282 1518800400 2018.02.16 17:00 3.75019000 3.74260000 3.74231000 3.75195000 3.75435018 0.00827002 2745 1518802200 2018.02.16 17:30 3.74260000 3.74107000 3.73920000 3.74437000 3.75308540 0.00852521 1921 1518804000 2018.02.16 18:00 3.74104000 3.73913000 3.73831000 3.74111000 3.75175631 0.00867504 1126 1518805800 2018.02.16 18:30 3.73902000 3.74149000 3.73891000 3.74408000 3.75077857 0.00803321 1110 1518807600 2018.02.16 19:00 3.74128000 3.74078000 3.74040000 3.74512000 3.74982632 0.00730301 1422 1518809400 2018.02.16 19:30 3.74070000 3.74205000 3.73930000 3.74270000 3.74908572 0.00616566 687 1518811200 2018.02.16 20:00 3.74205000 3.74250000 3.74135000 3.74682000 3.74845851 0.00547880 1252 1518813000 2018.02.16 20:30 3.74250000 3.74630000 3.74235000 3.74830000 3.74825294 0.00514062 1688 1518814800 2018.02.16 21:00 3.74625000 3.74500000 3.74465000 3.74960000 3.74794313 0.00508370 1878 1518816600 2018.02.16 21:30 3.74500000 3.74595000 3.74500000 3.74660000 3.74775331 0.00507857 448 1518818400 2018.02.16 22:00 3.74590000 3.74575000 3.74475000 3.74735000 3.74756252 0.00507804 429 1518820200 2018.02.16 22:30 3.74575000 3.74705000 3.74525000 3.74855000 3.74751371 0.00499417 435 1518822000 2018.02.16 23:00 3.74710000 3.74615000 3.74600000 3.74750000 3.74738383 0.00490337 91 1518823800 2018.02.16 23:30 3.74670000 3.74525000 3.74505000 3.74785000 3.74718061 0.00466543 152 1518998400 2018.02.19 00:00 3.74250000 3.74620000 3.73895000 3.74650000 3.74708722 0.00417533 24 1519000200 2018.02.19 00:30 3.74485000 3.74540000 3.74205000 3.74685000 3.74692653 0.00396050 128 1519002000 2018.02.19 01:00 3.74585000 3.74660000 3.74585000 3.74702000 3.74689543 0.00374615 233 1519003800 2018.02.19 01:30 3.74657000 3.74670000 3.74622000 3.74684000 3.74687682 0.00369306 143 1519005600 2018.02.19 02:00 3.74633000 3.74634000 3.74605000 3.74671000 3.74682569 0.00345916 54 1519007400 2018.02.19 02:30 3.74632000 3.74605000 3.74495000 3.74633000 3.74675182 0.00332861 29 1519009200 2018.02.19 03:00 3.74605000 3.74730000 3.74575000 3.74879000 3.74680403 0.00323337 506 1519011000 2018.02.19 03:30 3.74725000 3.74765000 3.74590000 3.74895000 3.74688460 0.00302433 157 1519012800 2018.02.19 04:00 3.74770000 3.74760000 3.74600000 3.74860000 3.74695273 0.00252422 163 1519014600 2018.02.19 04:30 3.74760000 3.74790000 3.74760000 3.74840000 3.74704295 0.00227024 145 1519016400 2018.02.19 05:00 3.74785000 3.74710000 3.74695000 3.74800000 3.74704838 0.00178992 178 1519018200 2018.02.19 05:30 3.74710000 3.74770000 3.74645000 3.74775000 3.74711044 0.00143859 314 1519020000 2018.02.19 06:00 3.74760000 3.74710000 3.74680000 3.74820000 3.74710944 0.00100282 256 1519021800 2018.02.19 06:30 3.74700000 3.74715000 3.74695000 3.74960000 3.74711331 0.00098840 221 1519023600 2018.02.19 07:00 3.74725000 3.74765000 3.74715000 3.74775000 3.74716442 0.00089994 109 1519025400 2018.02.19 07:30 3.74770000 3.75085000 3.74760000 3.75177000 3.74751543 0.00129300 399 1519027200 2018.02.19 08:00 3.75090000 3.75405000 3.74975000 3.75405000 3.74813777 0.00204819 623 1519029000 2018.02.19 08:30 3.75405000 3.75371000 3.75135000 3.75500000 3.74866846 0.00253196 868 1519030800 2018.02.19 09:00 3.75360000 3.75545000 3.75135000 3.75569000 3.74931432 0.00307108 943 1519032600 2018.02.19 09:30 3.75525000 3.75100000 3.74915000 3.75525000 3.74947486 0.00300715 1115 1519034400 2018.02.19 10:00 3.75097000 3.75000000 3.74830000 3.75171000 3.74952487 0.00293326 1053 1519036200 2018.02.19 10:30 3.74995000 3.75978000 3.74950000 3.75986000 3.75050155 0.00377369 1577 1519038000 2018.02.19 11:00 3.75981000 3.75755000 3.75611000 3.76265000 3.75117283 0.00414483 1326 1519039800 2018.02.19 11:30 3.75765000 3.75943000 3.75735000 3.75945000 3.75195923 0.00459979 609 1519041600 2018.02.19 12:00 3.75943000 3.75900000 3.75860000 3.76070000 3.75262978 0.00485019 580 1519043400 2018.02.19 12:30 3.75895000 3.75977000 3.75520000 3.75995000 3.75330980 0.00503800 1254 1519045200 2018.02.19 13:00 3.75977000 3.75880000 3.75790000 3.76009000 3.75383268 0.00512276 551 1519047000 2018.02.19 13:30 3.75880000 3.75462000 3.75410000 3.75880000 3.75390766 0.00495190 487 1519048800 2018.02.19 14:00 3.75464000 3.75387000 3.75260000 3.75535000 3.75390407 0.00474621 672 1519050600 2018.02.19 14:30 3.75385000 3.75380000 3.75294000 3.75495000 3.75389416 0.00455138 700 1519052400 2018.02.19 15:00 3.75360000 3.75491000 3.75240000 3.75517000 3.75399091 0.00429934 757 1519054200 2018.02.19 15:30 3.75490000 3.75770000 3.75340000 3.75780000 3.75434415 0.00413439 1263 1519056000 2018.02.19 16:00 3.75765000 3.75890000 3.75693000 3.76018000 3.75477804 0.00390043 850 1519057800 2018.02.19 16:30 3.75890000 3.76092000 3.75829000 3.76195000 3.75536299 0.00368576 761 1519059600 2018.02.19 17:00 3.76092000 3.75726000 3.75695000 3.76205000 3.75554366 0.00325084 1747 1519061400 2018.02.19 17:30 3.75730000 3.75371000 3.75276000 3.75770000 3.75536903 0.00314616 883 1519063200 2018.02.19 18:00 3.75375000 3.75415000 3.75217000 3.75500000 3.75525293 0.00317740 1698 1519065000 2018.02.19 18:30 3.75413000 3.75225000 3.75145000 3.75505000 3.75496693 0.00331947 790 1519066800 2018.02.19 19:00 3.75220000 3.75195000 3.75015000 3.75600000 3.75467961 0.00348144 1134 1519068600 2018.02.19 19:30 3.75200000 3.75490000 3.75180000 3.75615000 3.75470060 0.00337402 572 1519070400 2018.02.19 20:00 3.75495000 3.75620000 3.75495000 3.75770000 3.75484340 0.00314733 202 1519072200 2018.02.19 20:30 3.75620000 3.75655000 3.75600000 3.75670000 3.75500593 0.00289514 231 1519074000 2018.02.19 21:00 3.75655000 3.75785000 3.75640000 3.75805000 3.75527679 0.00279650 84 1519075800 2018.02.19 21:30 3.75780000 3.75775000 3.75760000 3.75785000 3.75551234 0.00261994 8 1519077600 2018.02.19 22:00 3.75770000 3.75750000 3.75750000 3.75785000 3.75570164 0.00249821 12 1519079400 2018.02.19 22:30 3.75785000 3.75770000 3.75740000 3.75785000 3.75589196 0.00234760 27 1519081200 2018.02.19 23:00 3.75755000 3.75785000 3.75459000 3.75900000 3.75607844 0.00229526 132 1519083000 2018.02.19 23:30 3.75790000 3.75765000 3.75750000 3.75845000 3.75622811 0.00229800 154 1519084800 2018.02.20 00:00 3.75750000 3.75775000 3.75750000 3.75810000 3.75637305 0.00225846 15 1519086600 2018.02.20 00:30 3.75773000 3.75811000 3.75614000 3.75852000 3.75653848 0.00220908 38 1519088400 2018.02.20 01:00 3.75775000 3.75808000 3.75775000 3.75811000 3.75668529 0.00219765 23 1519090200 2018.02.20 01:30 3.75808000 3.75845000 3.75808000 3.75860000 3.75685336 0.00222088 60 1519092000 2018.02.20 02:00 3.75828000 3.75820000 3.75820000 3.75890000 3.75698161 0.00220439 41 1519093800 2018.02.20 02:30 3.75821000 3.75905000 3.75821000 3.75966000 3.75717860 0.00211398 258 1519095600 2018.02.20 03:00 3.75905000 3.76130000 3.75880000 3.76225000 3.75757111 0.00239413 471 1519097400 2018.02.20 03:30 3.76150000 3.76255000 3.76150000 3.76285000 3.75804529 0.00259188 189 1519099200 2018.02.20 04:00 3.76245000 3.76380000 3.76152000 3.76465000 3.75859336 0.00286617 424 1519101000 2018.02.20 04:30 3.76375000 3.76355000 3.76295000 3.76400000 3.75906542 0.00281004 243 1519102800 2018.02.20 05:00 3.76365000 3.76280000 3.76275000 3.76370000 3.75942109 0.00251416 349 1519104600 2018.02.20 05:30 3.76285000 3.76270000 3.76257000 3.76385000 3.75973337 0.00245535 336 1519106400 2018.02.20 06:00 3.76265000 3.76274000 3.76241000 3.76278000 3.76001972 0.00245293 243 1519108200 2018.02.20 06:30 3.76271000 3.76110000 3.75840000 3.76300000 3.76012260 0.00235034 597 1519110000 2018.02.20 07:00 3.76108000 3.76067000 3.76035000 3.76140000 3.76017473 0.00230218 187 1519111800 2018.02.20 07:30 3.76060000 3.76270000 3.76050000 3.76405000 3.76041524 0.00231615 311 1519113600 2018.02.20 08:00 3.76275000 3.76670000 3.76250000 3.76782000 3.76101378 0.00263910 763 1519115400 2018.02.20 08:30 3.76665000 3.76655000 3.76310000 3.76665000 3.76154104 0.00284948 623 1519117200 2018.02.20 09:00 3.76655000 3.76441000 3.76295000 3.76685000 3.76181428 0.00282456 826 1519119000 2018.02.20 09:30 3.76442000 3.77090000 3.76405000 3.77098000 3.76267958 0.00338871 1681 1519120800 2018.02.20 10:00 3.77100000 3.76814000 3.76775000 3.77275000 3.76319962 0.00347654 1928 1519122600 2018.02.20 10:30 3.76814000 3.77185000 3.76625000 3.77230000 3.76402347 0.00387635 1137 1519124400 2018.02.20 11:00 3.77170000 3.77610000 3.77137000 3.77610000 3.76517362 0.00463021 1343 1519126200 2018.02.20 11:30 3.77610000 3.77505000 3.77300000 3.77713000 3.76611422 0.00501858 1128 1519128000 2018.02.20 12:00 3.77506000 3.77955000 3.77450000 3.78080000 3.76739382 0.00572078 1442 1519129800 2018.02.20 12:30 3.77955000 3.77744000 3.77672000 3.77964000 3.76835060 0.00599201 1049 1519131600 2018.02.20 13:00 3.77745000 3.77565000 3.77447000 3.77777000 3.76904578 0.00611593 1163 1519133400 2018.02.20 13:30 3.77560000 3.77499000 3.77381000 3.77685000 3.76961190 0.00617638 800 1519135200 2018.02.20 14:00 3.77513000 3.77430000 3.77285000 3.77565000 3.77005838 0.00619658 1341 1519137000 2018.02.20 14:30 3.77432000 3.77340000 3.77318000 3.77683000 3.77037663 0.00611282 949 1519138800 2018.02.20 15:00 3.77340000 3.77360000 3.77152000 3.77435000 3.77068362 0.00594863 1340 1519140600 2018.02.20 15:30 3.77360000 3.77895000 3.77050000 3.78125000 3.77147089 0.00601230 1800 1519142400 2018.02.20 16:00 3.77854000 3.77844000 3.77745000 3.78420000 3.77213462 0.00592740 2352 1519144200 2018.02.20 16:30 3.77833000 3.79459000 3.77765000 3.79491000 3.77427323 0.00736744 2854 1519146000 2018.02.20 17:00 3.79457000 3.80690000 3.79390000 3.80710000 3.77738054 0.01001091 2473 1519147800 2018.02.20 17:30 3.80690000 3.80560000 3.79831000 3.81175000 3.78006811 0.01161914 1933 1519149600 2018.02.20 18:00 3.80575000 3.80315000 3.80210000 3.80764000 3.78226638 0.01265443 1586 1519151400 2018.02.20 18:30 3.80317000 3.79442000 3.79435000 3.80365000 3.78342387 0.01263878 1329 1519153200 2018.02.20 19:00 3.79441000 3.79304000 3.79243000 3.80015000 3.78433969 0.01221383 754 1519155000 2018.02.20 19:30 3.79310000 3.79595000 3.79295000 3.79690000 3.78544543 0.01224105 371 1519156800 2018.02.20 20:00 3.79600000 3.80100000 3.79595000 3.80308000 3.78692682 0.01224307 469 1519158600 2018.02.20 20:30 3.80105000 3.80065000 3.79876000 3.80210000 3.78823379 0.01226398 731 1519160400 2018.02.20 21:00 3.80050000 3.80010000 3.79880000 3.80050000 3.78936391 0.01233916 355 1519162200 2018.02.20 21:30 3.80005000 3.79905000 3.79888000 3.80025000 3.79028639 0.01217180 237 1519164000 2018.02.20 22:00 3.79910000 3.79980000 3.79895000 3.80030000 3.79119245 0.01217219 262 1519165800 2018.02.20 22:30 3.79980000 3.79740000 3.79710000 3.80000000 3.79178364 0.01188072 534 1519167600 2018.02.20 23:00 3.79755000 3.79725000 3.79670000 3.79790000 3.79230425 0.01138167 75 1519169400 2018.02.20 23:30 3.79726000 3.79755000 3.79661000 3.79825000 3.79280385 0.01073437 138 1519171200 2018.02.21 00:00 3.79760000 3.79800000 3.79445000 3.79830000 3.79329872 0.00990356 17 1519173000 2018.02.21 00:30 3.79807000 3.79826000 3.79807000 3.79826000 3.79377122 0.00880236 16 1519174800 2018.02.21 01:00 3.79800000 3.79813000 3.79800000 3.79865000 3.79418634 0.00746008 29 1519176600 2018.02.21 01:30 3.79811000 3.79790000 3.79780000 3.79811000 3.79454002 0.00650094 13 1519178400 2018.02.21 02:00 3.79795000 3.79831000 3.79795000 3.79831000 3.79489907 0.00520043 13 1519180200 2018.02.21 02:30 3.79825000 3.79860000 3.79825000 3.79865000 3.79525154 0.00499204 31 1519182000 2018.02.21 03:00 3.79855000 3.79850000 3.79850000 3.79875000 3.79556092 0.00408255 48 1519183800 2018.02.21 03:30 3.79850000 3.79860000 3.79845000 3.79870000 3.79585035 0.00325544 39 1519185600 2018.02.21 04:00 3.79865000 3.79865000 3.79835000 3.79870000 3.79611699 0.00268689 50 1519187400 2018.02.21 04:30 3.79870000 3.79870000 3.79855000 3.79875000 3.79636299 0.00253164 89 1519189200 2018.02.21 05:00 3.79860000 3.79955000 3.79860000 3.79975000 3.79666651 0.00225845 87 1519191000 2018.02.21 05:30 3.79955000 3.80250000 3.79955000 3.80300000 3.79722208 0.00213906 223 1519192800 2018.02.21 06:00 3.80250000 3.80510000 3.80250000 3.80785000 3.79797236 0.00215986 280 1519194600 2018.02.21 06:30 3.80505000 3.80580000 3.80440000 3.80585000 3.79871785 0.00241162 309 1519196400 2018.02.21 07:00 3.80575000 3.80325000 3.80205000 3.80735000 3.79914948 0.00249393 324 1519198200 2018.02.21 07:30 3.80320000 3.79887000 3.79848000 3.80430000 3.79912287 0.00249888 566 1519200000 2018.02.21 08:00 3.79891000 3.78975000 3.78954000 3.79895000 3.79823021 0.00335429 959 1519201800 2018.02.21 08:30 3.78970000 3.78720000 3.78484000 3.78990000 3.79717972 0.00436117 1003 1519203600 2018.02.21 09:00 3.78725000 3.79295000 3.78500000 3.79320000 3.79677689 0.00458103 865 1519205400 2018.02.21 09:30 3.79295000 3.79035000 3.78940000 3.79546000 3.79616480 0.00498298 1470 1519207200 2018.02.21 10:00 3.79030000 3.78733000 3.78545000 3.79175000 3.79532339 0.00560144 1400 1519209000 2018.02.21 10:30 3.78733000 3.78470000 3.78230000 3.78767000 3.79431164 0.00636175 1303 1519210800 2018.02.21 11:00 3.78476000 3.78604000 3.78440000 3.78898000 3.79352386 0.00683033 1030 1519212600 2018.02.21 11:30 3.78604000 3.78836000 3.78604000 3.78970000 3.79303207 0.00702621 776 1519214400 2018.02.21 12:00 3.78836000 3.79250000 3.78785000 3.79390000 3.79298139 0.00694463 903 1519216200 2018.02.21 12:30 3.79249000 3.78765000 3.78625000 3.79252000 3.79247364 0.00708471 857 1519218000 2018.02.21 13:00 3.78761000 3.78860000 3.78761000 3.78983000 3.79210472 0.00711532 734 1519219800 2018.02.21 13:30 3.78855000 3.78791000 3.78691000 3.78862000 3.79170523 0.00713461 707 1519221600 2018.02.21 14:00 3.78793000 3.78585000 3.78296000 3.78830000 3.79114759 0.00721979 1449 1519223400 2018.02.21 14:30 3.78586000 3.79030000 3.78472000 3.79147000 3.79106686 0.00704067 1364 1519225200 2018.02.21 15:00 3.79030000 3.78585000 3.78534000 3.79095000 3.79057002 0.00696782 1718 1519227000 2018.02.21 15:30 3.78580000 3.79160000 3.78525000 3.79225000 3.79066811 0.00642766 1533 1519228800 2018.02.21 16:00 3.79154000 3.78740000 3.78570000 3.79406000 3.79035686 0.00561226 1670 1519230600 2018.02.21 16:30 3.78740000 3.78755000 3.78613000 3.78969000 3.79008954 0.00443705 1633 1519232400 2018.02.21 17:00 3.78775000 3.78585000 3.78470000 3.78910000 3.78968578 0.00332754 1448 1519234200 2018.02.21 17:30 3.78582000 3.78655000 3.78421000 3.78841000 3.78938713 0.00256068 1470 1519236000 2018.02.21 18:00 3.78655000 3.79025000 3.78491000 3.79025000 3.78946931 0.00260444 1282 1519237800 2018.02.21 18:30 3.79026000 3.78675000 3.78415000 3.79040000 3.78921033 0.00251272 791 1519239600 2018.02.21 19:00 3.78670000 3.78670000 3.78570000 3.78705000 3.78897125 0.00231568 909 1519241400 2018.02.21 19:30 3.78660000 3.78324000 3.78305000 3.78660000 3.78842542 0.00237802 900 1519243200 2018.02.21 20:00 3.78318000 3.78435000 3.78305000 3.78555000 3.78803728 0.00240418 695 1519245000 2018.02.21 20:30 3.78435000 3.78430000 3.78329000 3.78745000 3.78768135 0.00236228 1436 1519246800 2018.02.21 21:00 3.78430000 3.78155000 3.77345000 3.78660000 3.78709741 0.00265560 1648 1519248600 2018.02.21 21:30 3.78155000 3.78642000 3.77771000 3.78707000 3.78703290 0.00264473 2227 1519250400 2018.02.21 22:00 3.78649000 3.78915000 3.78638000 3.79288000 3.78723453 0.00241290 1425 1519252200 2018.02.21 22:30 3.78915000 3.79116000 3.78900000 3.79165000 3.78760838 0.00261713 466 1519254000 2018.02.21 23:00 3.79085000 3.79199000 3.79000000 3.79405000 3.78802568 0.00287142 228 1519255800 2018.02.21 23:30 3.79190000 3.78833000 3.78815000 3.79325000 3.78805466 0.00288000 265 1519257600 2018.02.22 00:00 3.78505000 3.78961000 3.78430000 3.79150000 3.78820279 0.00289394 56 1519259400 2018.02.22 00:30 3.78961000 3.79240000 3.78937000 3.79270000 3.78860252 0.00311728 43 1519261200 2018.02.22 01:00 3.79235000 3.79270000 3.79215000 3.79270000 3.78899276 0.00329917 30 1519263000 2018.02.22 01:30 3.79270000 3.79184000 3.79155000 3.79270000 3.78926392 0.00340789 130 1519264800 2018.02.22 02:00 3.79189000 3.79545000 3.79025000 3.79545000 3.78985307 0.00385072 716 1519266600 2018.02.22 02:30 3.79515000 3.79645000 3.79475000 3.79785000 3.79048135 0.00430315 119 1519268400 2018.02.22 03:00 3.79645000 3.79311000 3.79130000 3.79727000 3.79073170 0.00430545 138 1519270200 2018.02.22 03:30 3.79307000 3.79135000 3.79015000 3.79615000 3.79079059 0.00422461 443 1519272000 2018.02.22 04:00 3.79145000 3.79135000 3.79047000 3.79195000 3.79084386 0.00424244 381 1519273800 2018.02.22 04:30 3.79135000 3.79299000 3.79107000 3.79315000 3.79104826 0.00422977 621 1519275600 2018.02.22 05:00 3.79300000 3.79680000 3.79293000 3.79825000 3.79159604 0.00444967 387 1519277400 2018.02.22 05:30 3.79825000 3.79776000 3.79475000 3.79825000 3.79218309 0.00439405 425 1519279200 2018.02.22 06:00 3.79776000 3.79812000 3.79742000 3.79846000 3.79274851 0.00435136 344 1519281000 2018.02.22 06:30 3.79815000 3.79805000 3.79805000 3.80004000 3.79325341 0.00417724 343 1519282800 2018.02.22 07:00 3.79810000 3.79480000 3.79461000 3.79830000 3.79340070 0.00328927 475 1519284600 2018.02.22 07:30 3.79504000 3.79507000 3.79036000 3.79562000 3.79355969 0.00292232 540 1519286400 2018.02.22 08:00 3.79500000 3.79670000 3.79140000 3.79691000 3.79385876 0.00282941 566 1519288200 2018.02.22 08:30 3.79665000 3.80110000 3.79465000 3.80345000 3.79454840 0.00318312 973 1519290000 2018.02.22 09:00 3.80115000 3.79850000 3.79736000 3.80225000 3.79492475 0.00326657 1020 1519291800 2018.02.22 09:30 3.79850000 3.80127000 3.79389000 3.80140000 3.79552906 0.00323354 1179 1519293600 2018.02.22 10:00 3.80132000 3.79832000 3.79825000 3.80543000 3.79579486 0.00301161 1479 1519295400 2018.02.22 10:30 3.79827000 3.80648000 3.79466000 3.80930000 3.79681249 0.00373962 2318 1519297200 2018.02.22 11:00 3.80635000 3.80700000 3.80600000 3.80929000 3.79778273 0.00431999 1441 1519299000 2018.02.22 11:30 3.80703000 3.80406000 3.80235000 3.80718000 3.79838057 0.00439084 871 1519300800 2018.02.22 12:00 3.80410000 3.80036000 3.80002000 3.80410000 3.79856908 0.00438540 725 1519302600 2018.02.22 12:30 3.80036000 3.80202000 3.79777000 3.80240000 3.79889774 0.00446246 815 1519304400 2018.02.22 13:00 3.80208000 3.80330000 3.80102000 3.80466000 3.79931701 0.00441481 829 1519306200 2018.02.22 13:30 3.80310000 3.79890000 3.79805000 3.80310000 3.79927729 0.00403902 1027 1519308000 2018.02.22 14:00 3.79895000 3.79725000 3.79688000 3.80015000 3.79908422 0.00367126 1212 1519309800 2018.02.22 14:30 3.79725000 3.79934000 3.79270000 3.80004000 3.79910858 0.00340472 2048 1519311600 2018.02.22 15:00 3.79934000 3.79760000 3.79705000 3.80110000 3.79896490 0.00341449 1254 1519313400 2018.02.22 15:30 3.79790000 3.79126000 3.79080000 3.79917000 3.79823110 0.00398014 2107 1519315200 2018.02.22 16:00 3.79123000 3.79120000 3.78855000 3.79366000 3.79756147 0.00446807 1711 1519317000 2018.02.22 16:30 3.79120000 3.78955000 3.78624000 3.79132000 3.79679848 0.00504842 2069 1519318800 2018.02.22 17:00 3.78955000 3.78185000 3.78077000 3.78995000 3.79537481 0.00648602 1780 1519320600 2018.02.22 17:30 3.78182000 3.78351000 3.78105000 3.78460000 3.79424483 0.00742520 1582 1519322400 2018.02.22 18:00 3.78345000 3.78102000 3.78005000 3.78425000 3.79298532 0.00844596 1023 1519324200 2018.02.22 18:30 3.78109000 3.78176000 3.78027000 3.78320000 3.79191624 0.00901933 641 1519326000 2018.02.22 19:00 3.78187000 3.78177000 3.78026000 3.78400000 3.79094993 0.00953998 827 1519327800 2018.02.22 19:30 3.78165000 3.78115000 3.78035000 3.78448000 3.79001661 0.00984062 597 1519329600 2018.02.22 20:00 3.78120000 3.78250000 3.78105000 3.78371000 3.78930074 0.01005653 392 1519331400 2018.02.22 20:30 3.78265000 3.78412000 3.78238000 3.78440000 3.78880734 0.00951856 579 1519333200 2018.02.22 21:00 3.78406000 3.78215000 3.78215000 3.78648000 3.78817330 0.00889465 567 1519335000 2018.02.22 21:30 3.78215000 3.78250000 3.78140000 3.78350000 3.78763299 0.00836651 525 1519336800 2018.02.22 22:00 3.78235000 3.78335000 3.78215000 3.78380000 3.78722509 0.00799621 214 1519338600 2018.02.22 22:30 3.78325000 3.78216000 3.78190000 3.78325000 3.78674270 0.00742136 138 1519340400 2018.02.22 23:00 3.78216000 3.78240000 3.78165000 3.78320000 3.78632911 0.00651946 139 1519342200 2018.02.22 23:30 3.78245000 3.78030000 3.78029000 3.78280000 3.78575491 0.00601532 77 1519344000 2018.02.23 00:00 3.78090000 3.78230000 3.77999000 3.78355000 3.78542587 0.00546301 30 1519345800 2018.02.23 00:30 3.78185000 3.78415000 3.78116000 3.78455000 3.78530436 0.00447148 108 1519347600 2018.02.23 01:00 3.78410000 3.78365000 3.78330000 3.78425000 3.78514680 0.00347417 79 1519349400 2018.02.23 01:30 3.78370000 3.78265000 3.78265000 3.78440000 3.78490901 0.00310558 103 1519351200 2018.02.23 02:00 3.78265000 3.78275000 3.78230000 3.78370000 3.78470339 0.00265808 120 1519353000 2018.02.23 02:30 3.78270000 3.78375000 3.78255000 3.78435000 3.78461259 0.00235427 100 1519354800 2018.02.23 03:00 3.78375000 3.78330000 3.78325000 3.78385000 3.78448758 0.00217946 79 1519356600 2018.02.23 03:30 3.78335000 3.78310000 3.78310000 3.78345000 3.78435543 0.00207405 33 1519358400 2018.02.23 04:00 3.78305000 3.78310000 3.78250000 3.78375000 3.78423587 0.00185192 148 1519360200 2018.02.23 04:30 3.78305000 3.78290000 3.78221000 3.78305000 3.78410864 0.00168475 124 1519362000 2018.02.23 05:00 3.78295000 3.78680000 3.78285000 3.78685000 3.78436496 0.00189333 393 1519363800 2018.02.23 05:30 3.78675000 3.78690000 3.78535000 3.78720000 3.78460639 0.00199749 188 1519365600 2018.02.23 06:00 3.78690000 3.78725000 3.78350000 3.78725000 3.78485816 0.00217914 196 1519367400 2018.02.23 06:30 3.78725000 3.78746000 3.78695000 3.78775000 3.78510596 0.00239208 143 1519369200 2018.02.23 07:00 3.78746000 3.78762000 3.78705000 3.78884000 3.78534539 0.00249532 236 1519371000 2018.02.23 07:30 3.78762000 3.78880000 3.78704000 3.78947000 3.78567440 0.00269403 281 1519372800 2018.02.23 08:00 3.78880000 3.78895000 3.78568000 3.79051000 3.78598636 0.00288879 422 1519374600 2018.02.23 08:30 3.78895000 3.79055000 3.78865000 3.79207000 3.78642100 0.00312380 460 1519376400 2018.02.23 09:00 3.79045000 3.79181000 3.78962000 3.79278000 3.78693423 0.00342178 725 1519378200 2018.02.23 09:30 3.79181000 3.78686000 3.78597000 3.79196000 3.78692716 0.00308079 904 1519380000 2018.02.23 10:00 3.78686000 3.78631000 3.78395000 3.78785000 3.78686839 0.00288554 1316 1519381800 2018.02.23 10:30 3.78631000 3.78117000 3.78035000 3.78676000 3.78632568 0.00294923 995 1519383600 2018.02.23 11:00 3.78117000 3.78245000 3.78070000 3.78470000 3.78595657 0.00296363 1085 1519385400 2018.02.23 11:30 3.78245000 3.78406000 3.78183000 3.78530000 3.78577594 0.00289662 824 1519387200 2018.02.23 12:00 3.78397000 3.78471000 3.78295000 3.78540000 3.78567443 0.00283255 659 1519389000 2018.02.23 12:30 3.78461000 3.78881000 3.78455000 3.78942000 3.78597305 0.00285265 938 1519390800 2018.02.23 13:00 3.78867000 3.78720000 3.78686000 3.79125000 3.78608990 0.00278987 1140 1519392600 2018.02.23 13:30 3.78720000 3.78685000 3.78470000 3.78796000 3.78616229 0.00270317 714 1519394400 2018.02.23 14:00 3.78681000 3.78580000 3.78459000 3.78814000 3.78612779 0.00262308 1066 1519396200 2018.02.23 14:30 3.78580000 3.78886000 3.78399000 3.78908000 3.78638800 0.00252328 935 1519398000 2018.02.23 15:00 3.78890000 3.78927000 3.78709000 3.78935000 3.78666248 0.00254298 771 1519399800 2018.02.23 15:30 3.78927000 3.78720000 3.78665000 3.78960000 3.78671367 0.00253697 839 1519401600 2018.02.23 16:00 3.78720000 3.79027000 3.78624000 3.79073000 3.78705237 0.00260870 865 1519403400 2018.02.23 16:30 3.79017000 3.79170000 3.79010000 3.79410000 3.78749500 0.00277666 1357 1519405200 2018.02.23 17:00 3.79170000 3.78955000 3.78914000 3.79345000 3.78769071 0.00281664 1117 1519407000 2018.02.23 17:30 3.78955000 3.78810000 3.78665000 3.78985000 3.78772969 0.00280978 1134 1519408800 2018.02.23 18:00 3.78805000 3.78825000 3.78631000 3.79135000 3.78777925 0.00280361 1374 1519410600 2018.02.23 18:30 3.78820000 3.78750000 3.78702000 3.78957000 3.78775265 0.00273083 860 1519412400 2018.02.23 19:00 3.78750000 3.78680000 3.78595000 3.78941000 3.78766192 0.00256261 455 1519414200 2018.02.23 19:30 3.78635000 3.78767000 3.78610000 3.79141000 3.78766269 0.00255649 768 1519416000 2018.02.23 20:00 3.78767000 3.78796000 3.78755000 3.79019000 3.78769101 0.00254462 364 1519417800 2018.02.23 20:30 3.78794000 3.78825000 3.78782000 3.78930000 3.78774424 0.00209308 280 1519419600 2018.02.23 21:00 3.78825000 3.78833000 3.78755000 3.78861000 3.78780003 0.00172836 265 1519421400 2018.02.23 21:30 3.78818000 3.78701000 3.78690000 3.78860000 3.78772479 0.00153475 933 1519423200 2018.02.23 22:00 3.78706000 3.78685000 3.78605000 3.78740000 3.78764148 0.00141798 409 1519425000 2018.02.23 22:30 3.78685000 3.79047000 3.78595000 3.79094000 3.78791086 0.00145500 517 1519426800 2018.02.23 23:00 3.79052000 3.78835000 3.78777000 3.79054000 3.78795268 0.00144036 317 1519428600 2018.02.23 23:30 3.78840000 3.78825000 3.78777000 3.78909000 3.78798100 0.00141356 327 1519603200 2018.02.26 00:00 3.78540000 3.78590000 3.78540000 3.78595000 3.78778281 0.00146740 21 1519605000 2018.02.26 00:30 3.78679000 3.78655000 3.78558000 3.78982000 3.78766540 0.00151185 1308 1519606800 2018.02.26 01:00 3.78650000 3.78620000 3.78593000 3.78670000 3.78752584 0.00154705 85 1519608600 2018.02.26 01:30 3.78593000 3.78769000 3.78593000 3.78834000 3.78754147 0.00154021 175 1519610400 2018.02.26 02:00 3.78764000 3.78800000 3.78726000 3.78847000 3.78758514 0.00140538 306 1519612200 2018.02.26 02:30 3.78798000 3.78802000 3.78588000 3.78805000 3.78762656 0.00105976 799 1519614000 2018.02.26 03:00 3.78805000 3.78858000 3.78768000 3.78873000 3.78771736 0.00098582 96 1519615800 2018.02.26 03:30 3.78860000 3.78806000 3.78785000 3.78963000 3.78774999 0.00098506 102 1519617600 2018.02.26 04:00 3.78805000 3.78766000 3.78755000 3.78835000 3.78774142 0.00097855 112 1519619400 2018.02.26 04:30 3.78764000 3.78575000 3.78482000 3.78776000 3.78755176 0.00106859 166 1519621200 2018.02.26 05:00 3.78575000 3.78515000 3.78505000 3.78620000 3.78732302 0.00120279 80 1519623000 2018.02.26 05:30 3.78517000 3.78630000 3.78500000 3.78630000 3.78722559 0.00123712 76 1519624800 2018.02.26 06:00 3.78625000 3.78535000 3.78520000 3.78631000 3.78704696 0.00132316 93 1519626600 2018.02.26 06:30 3.78535000 3.78475000 3.78445000 3.78585000 3.78682821 0.00142826 118 1519628400 2018.02.26 07:00 3.78475000 3.78020000 3.78020000 3.78475000 3.78619695 0.00210458 207 1519630200 2018.02.26 07:30 3.78023000 3.77770000 3.77770000 3.78135000 3.78538772 0.00296815 324 1519632000 2018.02.26 08:00 3.77765000 3.77790000 3.77559000 3.77835000 3.78467460 0.00355838 335 1519633800 2018.02.26 08:30 3.77795000 3.77680000 3.77675000 3.78115000 3.78392464 0.00392055 495 1519635600 2018.02.26 09:00 3.77685000 3.77875000 3.77565000 3.77995000 3.78343181 0.00408849 657 1519637400 2018.02.26 09:30 3.77860000 3.77805000 3.77575000 3.77900000 3.78291926 0.00424507 1218 1519639200 2018.02.26 10:00 3.77805000 3.77978000 3.77585000 3.78014000 3.78262028 0.00432692 1338 1519641000 2018.02.26 10:30 3.77957000 3.78075000 3.77931000 3.78094000 3.78244216 0.00430067 789 1519642800 2018.02.26 11:00 3.78065000 3.78026000 3.77875000 3.78131000 3.78223434 0.00429152 721 1519644600 2018.02.26 11:30 3.78034000 3.77738000 3.77736000 3.78118000 3.78177202 0.00433664 783 1519646400 2018.02.26 12:00 3.77740000 3.77896000 3.77685000 3.77912000 3.78150421 0.00419774 538 1519648200 2018.02.26 12:30 3.77891000 3.77754000 3.77695000 3.78010000 3.78112666 0.00407890 748 1519650000 2018.02.26 13:00 3.77754000 3.77928000 3.77707000 3.77944000 3.78095079 0.00375882 472 1519651800 2018.02.26 13:30 3.77927000 3.78105000 3.77855000 3.78105000 3.78096024 0.00340616 661 1519653600 2018.02.26 14:00 3.78105000 3.78100000 3.78060000 3.78261000 3.78096403 0.00305943 898 1519655400 2018.02.26 14:30 3.78118000 3.78090000 3.77954000 3.78181000 3.78095793 0.00286498 763 1519657200 2018.02.26 15:00 3.78080000 3.78108000 3.77881000 3.78165000 3.78096955 0.00271076 1141 1519659000 2018.02.26 15:30 3.78102000 3.78368000 3.77944000 3.78405000 3.78122769 0.00261383 1166 1519660800 2018.02.26 16:00 3.78365000 3.78515000 3.78345000 3.78711000 3.78160125 0.00278793 1230 1519662600 2018.02.26 16:30 3.78516000 3.78456000 3.78414000 3.78631000 3.78188303 0.00294528 862 1519664400 2018.02.26 17:00 3.78415000 3.78655000 3.78415000 3.78752000 3.78232750 0.00334321 1059 1519666200 2018.02.26 17:30 3.78655000 3.78960000 3.78655000 3.79144000 3.78302012 0.00389067 1111 1519668000 2018.02.26 18:00 3.78960000 3.78475000 3.78332000 3.79030000 3.78318487 0.00381736 1254 1519669800 2018.02.26 18:30 3.78475000 3.78930000 3.78415000 3.79075000 3.78376727 0.00402714 1251 1519671600 2018.02.26 19:00 3.78925000 3.78875000 3.78820000 3.78995000 3.78424181 0.00420784 535 1519673400 2018.02.26 19:30 3.78880000 3.78545000 3.78490000 3.78920000 3.78435688 0.00402612 399 1519675200 2018.02.26 20:00 3.78547000 3.78575000 3.78405000 3.78774000 3.78448956 0.00395144 1084 1519677000 2018.02.26 20:30 3.78578000 3.78820000 3.78499000 3.78820000 3.78484293 0.00405659 839 1519678800 2018.02.26 21:00 3.78820000 3.78560000 3.78560000 3.78876000 3.78491503 0.00394976 396 1519680600 2018.02.26 21:30 3.78555000 3.78555000 3.78345000 3.78610000 3.78497551 0.00358886 228 1519682400 2018.02.26 22:00 3.78560000 3.78405000 3.78400000 3.78565000 3.78488736 0.00331932 247 1519684200 2018.02.26 22:30 3.78410000 3.78460000 3.78410000 3.78555000 3.78486000 0.00288369 209 1519686000 2018.02.26 23:00 3.78450000 3.78500000 3.78435000 3.78510000 3.78487333 0.00259914 82 1519687800 2018.02.26 23:30 3.78495000 3.78475000 3.78400000 3.78495000 3.78486158 0.00245632 79 1519689600 2018.02.27 00:00 3.78345000 3.78605000 3.78323000 3.78650000 3.78497477 0.00228791 37 1519691400 2018.02.27 00:30 3.78610000 3.78530000 3.78333000 3.78695000 3.78500574 0.00208962 124 1519693200 2018.02.27 01:00 3.78550000 3.78690000 3.78550000 3.78690000 3.78518615 0.00185943 124 1519695000 2018.02.27 01:30 3.78700000 3.78555000 3.78535000 3.78700000 3.78522080 0.00181399 216 1519696800 2018.02.27 02:00 3.78550000 3.78465000 3.78430000 3.78615000 3.78516644 0.00184370 171 1519698600 2018.02.27 02:30 3.78470000 3.78419000 3.78391000 3.78480000 3.78507344 0.00189663 71 1519700400 2018.02.27 03:00 3.78416000 3.78268000 3.78256000 3.78420000 3.78484550 0.00204282 64 1519702200 2018.02.27 03:30 3.78250000 3.78405000 3.78223000 3.78405000 3.78476973 0.00178546 54 1519704000 2018.02.27 04:00 3.78410000 3.78434000 3.78335000 3.78510000 3.78472881 0.00180595 462 1519705800 2018.02.27 04:30 3.78432000 3.78485000 3.78413000 3.78495000 3.78474035 0.00148460 175 1519707600 2018.02.27 05:00 3.78470000 3.78425000 3.78420000 3.78570000 3.78469365 0.00120285 91 1519709400 2018.02.27 05:30 3.78420000 3.78735000 3.78420000 3.78755000 3.78494664 0.00125994 308 1519711200 2018.02.27 06:00 3.78735000 3.78727000 3.78727000 3.78755000 3.78516791 0.00131750 271 1519713000 2018.02.27 06:30 3.78727000 3.78315000 3.78290000 3.78730000 3.78497573 0.00120608 139 1519714800 2018.02.27 07:00 3.78315000 3.78397000 3.78285000 3.78505000 3.78487994 0.00121868 188 1519716600 2018.02.27 07:30 3.78398000 3.78530000 3.78204000 3.78710000 3.78491995 0.00121266 421 1519718400 2018.02.27 08:00 3.78496000 3.78304000 3.78276000 3.78645000 3.78474091 0.00127307 419 1519720200 2018.02.27 08:30 3.78297000 3.78672000 3.78255000 3.78740000 3.78492939 0.00132872 489 1519722000 2018.02.27 09:00 3.78672000 3.78755000 3.78555000 3.78990000 3.78517897 0.00144499 725 1519723800 2018.02.27 09:30 3.78760000 3.78830000 3.78505000 3.78881000 3.78547621 0.00161192 944 1519725600 2018.02.27 10:00 3.78826000 3.78501000 3.78442000 3.78851000 3.78543181 0.00160375 1132 1519727400 2018.02.27 10:30 3.78513000 3.78509000 3.78425000 3.78645000 3.78539926 0.00160113 1164 1519729200 2018.02.27 11:00 3.78497000 3.78345000 3.78168000 3.78526000 3.78521361 0.00159415 1125 1519731000 2018.02.27 11:30 3.78350000 3.78578000 3.78319000 3.78640000 3.78526756 0.00160385 531 1519732800 2018.02.27 12:00 3.78562000 3.78443000 3.78385000 3.78692000 3.78518779 0.00159942 772 1519734600 2018.02.27 12:30 3.78444000 3.78600000 3.78308000 3.78600000 3.78526514 0.00159889 709 1519736400 2018.02.27 13:00 3.78595000 3.78555000 3.78430000 3.78616000 3.78529227 0.00149221 804 1519738200 2018.02.27 13:30 3.78555000 3.78712000 3.78530000 3.78797000 3.78546634 0.00151667 748 1519740000 2018.02.27 14:00 3.78721000 3.78808000 3.78673000 3.78915000 3.78571526 0.00160230 809 1519741800 2018.02.27 14:30 3.78812000 3.78740000 3.78665000 3.78855000 3.78587571 0.00163997 524 1519743600 2018.02.27 15:00 3.78715000 3.79103000 3.78700000 3.79140000 3.78636660 0.00198156 1375 1519745400 2018.02.27 15:30 3.79059000 3.79115000 3.78586000 3.79627000 3.78682216 0.00230614 3485 1519747200 2018.02.27 16:00 3.79115000 3.79165000 3.78915000 3.79417000 3.78728195 0.00264422 1973 1519749000 2018.02.27 16:30 3.79170000 3.79429000 3.78885000 3.79666000 3.78794939 0.00305859 2055 1519750800 2018.02.27 17:00 3.79422000 3.79455000 3.79312000 3.79932000 3.78857802 0.00340707 1722 1519752600 2018.02.27 17:30 3.79454000 3.80664000 3.79454000 3.81355000 3.79029821 0.00548846 2614 1519754400 2018.02.27 18:00 3.80665000 3.80675000 3.80295000 3.81108000 3.79186504 0.00670476 2325 1519756200 2018.02.27 18:30 3.80670000 3.80455000 3.80353000 3.80866000 3.79307313 0.00747699 1735 1519758000 2018.02.27 19:00 3.80456000 3.80651000 3.80443000 3.81195000 3.79435284 0.00828525 1862 1519759800 2018.02.27 19:30 3.80651000 3.80416000 3.80361000 3.80905000 3.79528685 0.00871962 981 1519761600 2018.02.27 20:00 3.80416000 3.80095000 3.80061000 3.80456000 3.79582620 0.00865076 465 1519763400 2018.02.27 20:30 3.80100000 3.80379000 3.80090000 3.80405000 3.79658466 0.00867747 549 1519765200 2018.02.27 21:00 3.80379000 3.80685000 3.80356000 3.80751000 3.79756231 0.00867691 534 1519767000 2018.02.27 21:30 3.80685000 3.80675000 3.80640000 3.80875000 3.79843733 0.00868047 203 1519768800 2018.02.27 22:00 3.80645000 3.80953000 3.80440000 3.81232000 3.79949377 0.00862790 890 1519770600 2018.02.27 22:30 3.80951000 3.81290000 3.80945000 3.81290000 3.80077055 0.00878569 179 1519772400 2018.02.27 23:00 3.81280000 3.81380000 3.81225000 3.81425000 3.80201145 0.00874626 177 1519774200 2018.02.27 23:30 3.81400000 3.81515000 3.81255000 3.81520000 3.80326274 0.00872211 190 1519776000 2018.02.28 00:00 3.81520000 3.81410000 3.81224000 3.81550000 3.80429486 0.00847180 58 1519777800 2018.02.28 00:30 3.81402000 3.81460000 3.81343000 3.81475000 3.80527631 0.00796237 198 1519779600 2018.02.28 01:00 3.81485000 3.81443000 3.81437000 3.81520000 3.80614809 0.00758556 72 1519781400 2018.02.28 01:30 3.81442000 3.81505000 3.81416000 3.81520000 3.80699589 0.00705580 90 1519783200 2018.02.28 02:00 3.81506000 3.81471000 3.81463000 3.81574000 3.80773056 0.00632810 78 1519785000 2018.02.28 02:30 3.81472000 3.81485000 3.81415000 3.81485000 3.80840861 0.00567829 111 1519786800 2018.02.28 03:00 3.81480000 3.81325000 3.81325000 3.81505000 3.80886969 0.00475272 248 1519788600 2018.02.28 03:30 3.81325000 3.80970000 3.80837000 3.81425000 3.80894877 0.00470987 279 1519790400 2018.02.28 04:00 3.80975000 3.80880000 3.80790000 3.80975000 3.80893460 0.00468813 203 1519792200 2018.02.28 04:30 3.80875000 3.81210000 3.80850000 3.81245000 3.80923607 0.00453934 308 1519794000 2018.02.28 05:00 3.81210000 3.81075000 3.81066000 3.81350000 3.80938025 0.00446266 382 1519795800 2018.02.28 05:30 3.81075000 3.80691000 3.80650000 3.81139000 3.80914499 0.00443296 556 1519797600 2018.02.28 06:00 3.80694000 3.80810000 3.80665000 3.80810000 3.80904547 0.00409730 214 1519799400 2018.02.28 06:30 3.80805000 3.81173000 3.80785000 3.81207000 3.80930114 0.00380443 916 1519801200 2018.02.28 07:00 3.81176000 3.81045000 3.80651000 3.81176000 3.80941055 0.00369949 268 1519803000 2018.02.28 07:30 3.81050000 3.80685000 3.80580000 3.81050000 3.80916669 0.00386366 285 1519804800 2018.02.28 08:00 3.80685000 3.80566000 3.80545000 3.80795000 3.80883272 0.00416367 511 1519806600 2018.02.28 08:30 3.80566000 3.80244000 3.80152000 3.80939000 3.80822389 0.00466592 829 1519808400 2018.02.28 09:00 3.80238000 3.80365000 3.80168000 3.80575000 3.80778828 0.00485570 1046 1519810200 2018.02.28 09:30 3.80360000 3.80305000 3.80205000 3.80740000 3.80733702 0.00492379 971 1519812000 2018.02.28 10:00 3.80325000 3.81040000 3.80188000 3.81046000 3.80762873 0.00458594 2114 1519813800 2018.02.28 10:30 3.81040000 3.80786000 3.80681000 3.81130000 3.80765075 0.00430349 1446 1519815600 2018.02.28 11:00 3.80780000 3.80310000 3.80242000 3.80842000 3.80721735 0.00431154 1209 1519817400 2018.02.28 11:30 3.80305000 3.79918000 3.79835000 3.80405000 3.80645189 0.00456146 1072 1519819200 2018.02.28 12:00 3.79908000 3.80195000 3.79790000 3.80368000 3.80602314 0.00441887 1056 1519821000 2018.02.28 12:30 3.80195000 3.80171000 3.79992000 3.80369000 3.80561236 0.00417555 1004 1519822800 2018.02.28 13:00 3.80168000 3.80389000 3.80154000 3.80655000 3.80544833 0.00386740 1088 1519824600 2018.02.28 13:30 3.80389000 3.80272000 3.80079000 3.80432000 3.80518849 0.00384878 1250 1519826400 2018.02.28 14:00 3.80275000 3.80060000 3.79809000 3.80298000 3.80475149 0.00397648 1037 1519828200 2018.02.28 14:30 3.80063000 3.80510000 3.80009000 3.80565000 3.80478468 0.00361702 1207 1519830000 2018.02.28 15:00 3.80510000 3.79928000 3.79863000 3.80510000 3.80426042 0.00361078 1655 1519831800 2018.02.28 15:30 3.79784000 3.80253000 3.79601000 3.80415000 3.80409562 0.00359815 1567 1519833600 2018.02.28 16:00 3.80261000 3.79966000 3.79870000 3.80265000 3.80367318 0.00364730 1402 1519835400 2018.02.28 16:30 3.79963000 3.80275000 3.79840000 3.80381000 3.80358526 0.00317835 1528 1519837200 2018.02.28 17:00 3.80270000 3.80309000 3.80110000 3.80640000 3.80353809 0.00278043 1273 1519839000 2018.02.28 17:30 3.80300000 3.80689000 3.80130000 3.80696000 3.80385732 0.00283084 1779 1519840800 2018.02.28 18:00 3.80689000 3.79890000 3.79760000 3.80803000 3.80338520 0.00290418 1596 1519842600 2018.02.28 18:30 3.79890000 3.79864000 3.79738000 3.79970000 3.80293327 0.00302379 808 1519844400 2018.02.28 19:00 3.79856000 3.79810000 3.79595000 3.79940000 3.80247296 0.00317349 458 1519846200 2018.02.28 19:30 3.79815000 3.79740000 3.79591000 3.79948000 3.80198982 0.00336136 470 1519848000 2018.02.28 20:00 3.79740000 3.80185000 3.79740000 3.80190000 3.80197651 0.00278518 346 1519849800 2018.02.28 20:30 3.80190000 3.79862000 3.79852000 3.80219000 3.80165684 0.00250163 503 1519851600 2018.02.28 21:00 3.79862000 3.79856000 3.79665000 3.80045000 3.80136190 0.00252486 855 1519853400 2018.02.28 21:30 3.79855000 3.80202000 3.79815000 3.80237000 3.80142458 0.00248619 556 1519855200 2018.02.28 22:00 3.80198000 3.80235000 3.79679000 3.80246000 3.80151271 0.00250034 611 1519857000 2018.02.28 22:30 3.80230000 3.80084000 3.79875000 3.80335000 3.80144864 0.00249701 520 1519858800 2018.02.28 23:00 3.80084000 3.79845000 3.79815000 3.80310000 3.80116306 0.00248291 365 1519860600 2018.02.28 23:30 3.79850000 3.79913000 3.79770000 3.80191000 3.80096943 0.00247451 606 1519862400 2018.03.01 00:00 3.79500000 3.80290000 3.79486000 3.80455000 3.80115330 0.00252574 161 1519864200 2018.03.01 00:30 3.80305000 3.80080000 3.80055000 3.80340000 3.80111965 0.00236077 55 1519866000 2018.03.01 01:00 3.80080000 3.80060000 3.79895000 3.80545000 3.80107016 0.00231923 284 1519867800 2018.03.01 01:30 3.80060000 3.79992000 3.79965000 3.80105000 3.80096062 0.00228945 1817 1519869600 2018.03.01 02:00 3.79992000 3.80083000 3.79907000 3.80265000 3.80094818 0.00226933 1128 1519871400 2018.03.01 02:30 3.80089000 3.80305000 3.80040000 3.80485000 3.80114835 0.00231712 642 1519873200 2018.03.01 03:00 3.80310000 3.80340000 3.80236000 3.80523000 3.80136280 0.00238504 194 1519875000 2018.03.01 03:30 3.80340000 3.80400000 3.80248000 3.80404000 3.80161396 0.00223519 66 1519876800 2018.03.01 04:00 3.80405000 3.80440000 3.80355000 3.80445000 3.80187930 0.00234989 117 1519878600 2018.03.01 04:30 3.80435000 3.80430000 3.80425000 3.80440000 3.80210984 0.00239037 23 1519880400 2018.03.01 05:00 3.80435000 3.80244000 3.80244000 3.80435000 3.80214128 0.00222884 121 1519882200 2018.03.01 05:30 3.80245000 3.80055000 3.80048000 3.80246000 3.80198973 0.00194523 66 1519884000 2018.03.01 06:00 3.80065000 3.80110000 3.80035000 3.80145000 3.80190500 0.00193183 240 1519885800 2018.03.01 06:30 3.80110000 3.80105000 3.80078000 3.80260000 3.80182357 0.00178193 285 1519887600 2018.03.01 07:00 3.80110000 3.80450000 3.80096000 3.80510000 3.80207847 0.00174980 249 1519889400 2018.03.01 07:30 3.80450000 3.80425000 3.80134000 3.80684000 3.80228528 0.00184289 466 1519891200 2018.03.01 08:00 3.80455000 3.80615000 3.80392000 3.80675000 3.80265335 0.00209533 344 1519893000 2018.03.01 08:30 3.80610000 3.80480000 3.80245000 3.80740000 3.80285779 0.00215174 394 1519894800 2018.03.01 09:00 3.80480000 3.80496000 3.80267000 3.80535000 3.80305800 0.00200005 777 1519896600 2018.03.01 09:30 3.80485000 3.80890000 3.80366000 3.80920000 3.80361438 0.00226891 1118 1519898400 2018.03.01 10:00 3.80890000 3.80870000 3.80533000 3.81005000 3.80409873 0.00261227 1012 1519900200 2018.03.01 10:30 3.80870000 3.81222000 3.80866000 3.81430000 3.80487218 0.00321237 1223 1519902000 2018.03.01 11:00 3.81225000 3.81053000 3.81037000 3.81558000 3.80541102 0.00341994 1135 1519903800 2018.03.01 11:30 3.81056000 3.81741000 3.81043000 3.81785000 3.80655378 0.00433254 1141 1519905600 2018.03.01 12:00 3.81737000 3.81288000 3.81201000 3.81749000 3.80715628 0.00449320 882 1519907400 2018.03.01 12:30 3.81290000 3.81452000 3.81241000 3.81452000 3.80785758 0.00483684 893 1519909200 2018.03.01 13:00 3.81458000 3.81451000 3.81360000 3.81722000 3.80849115 0.00509557 1159 1519911000 2018.03.01 13:30 3.81451000 3.81259000 3.81155000 3.81515000 3.80888152 0.00516651 952 1519912800 2018.03.01 14:00 3.81259000 3.81474000 3.81185000 3.81624000 3.80943947 0.00535148 1014 1519914600 2018.03.01 14:30 3.81469000 3.81552000 3.81341000 3.81626000 3.81001856 0.00551864 1082 1519916400 2018.03.01 15:00 3.81545000 3.81526000 3.81403000 3.81649000 3.81051775 0.00547420 1291 1519918200 2018.03.01 15:30 3.81508000 3.81145000 3.80960000 3.81591000 3.81060653 0.00501771 1285 1519920000 2018.03.01 16:00 3.81145000 3.81410000 3.81101000 3.81635000 3.81093925 0.00463492 1371 1519921800 2018.03.01 16:30 3.81410000 3.81707000 3.81305000 3.81797000 3.81152313 0.00429493 1769 1519923600 2018.03.01 17:00 3.81686000 3.81418000 3.81385000 3.82012000 3.81177616 0.00403596 2129 1519925400 2018.03.01 17:30 3.81421000 3.81220000 3.80703000 3.81435000 3.81181653 0.00366586 2203 1519927200 2018.03.01 18:00 3.81225000 3.80620000 3.80575000 3.81225000 3.81128162 0.00374690 1406 1519929000 2018.03.01 18:30 3.80615000 3.80771000 3.80335000 3.81081000 3.81094147 0.00365693 1393 1519930800 2018.03.01 19:00 3.80775000 3.80977000 3.80537000 3.80989000 3.81082990 0.00346673 976 1519932600 2018.03.01 19:30 3.80975000 3.80860000 3.80815000 3.81130000 3.81061753 0.00358308 477 1519934400 2018.03.01 20:00 3.80850000 3.81235000 3.80820000 3.81330000 3.81078252 0.00348538 544 1519936200 2018.03.01 20:30 3.81235000 3.81594000 3.81136000 3.81596000 3.81127371 0.00339981 699 1519938000 2018.03.01 21:00 3.81592000 3.81365000 3.81267000 3.82052000 3.81150003 0.00332694 1585 1519939800 2018.03.01 21:30 3.81370000 3.81172000 3.81002000 3.81582000 3.81152098 0.00304511 1086 1519941600 2018.03.01 22:00 3.81175000 3.80730000 3.80460000 3.81175000 3.81111898 0.00331587 1492 1519943400 2018.03.01 22:30 3.80730000 3.80750000 3.80560000 3.80855000 3.81077431 0.00344659 533 1519945200 2018.03.01 23:00 3.80725000 3.80640000 3.80595000 3.80830000 3.81035771 0.00361845 245 1519947000 2018.03.01 23:30 3.80645000 3.80366000 3.80338000 3.80660000 3.80971983 0.00408076 211 1519948800 2018.03.02 00:00 3.80485000 3.80620000 3.80321000 3.80625000 3.80938461 0.00410788 23 1519950600 2018.03.02 00:30 3.80600000 3.80725000 3.80407000 3.80730000 3.80918132 0.00396042 57 1519952400 2018.03.02 01:00 3.80725000 3.80925000 3.80678000 3.81045000 3.80918786 0.00371824 186 1519954200 2018.03.02 01:30 3.80920000 3.80780000 3.80735000 3.80940000 3.80905568 0.00372595 42 1519956000 2018.03.02 02:00 3.80785000 3.80730000 3.80715000 3.80785000 3.80888847 0.00360214 252 1519957800 2018.03.02 02:30 3.80727000 3.80760000 3.80703000 3.80784000 3.80876576 0.00312820 205 1519959600 2018.03.02 03:00 3.80713000 3.80705000 3.80696000 3.80760000 3.80860236 0.00291480 106 1519961400 2018.03.02 03:30 3.80701000 3.80835000 3.80698000 3.81065000 3.80857832 0.00280207 204 1519963200 2018.03.02 04:00 3.80835000 3.81017000 3.80825000 3.81315000 3.80872991 0.00276726 251 1519965000 2018.03.02 04:30 3.81010000 3.81080000 3.80952000 3.81207000 3.80892706 0.00278904 321 1519966800 2018.03.02 05:00 3.81080000 3.80962000 3.80962000 3.81155000 3.80899306 0.00278780 156 1519968600 2018.03.02 05:30 3.80967000 3.81008000 3.80929000 3.81100000 3.80909657 0.00279867 236 1519970400 2018.03.02 06:00 3.81008000 3.81065000 3.80980000 3.81120000 3.80924452 0.00273856 265 1519972200 2018.03.02 06:30 3.81060000 3.81022000 3.81010000 3.81060000 3.80933742 0.00233000 80 1519974000 2018.03.02 07:00 3.81023000 3.80975000 3.80945000 3.81054000 3.80937672 0.00214011 188 1519975800 2018.03.02 07:30 3.80975000 3.80970000 3.80420000 3.81010000 3.80940750 0.00209189 609 1519977600 2018.03.02 08:00 3.80965000 3.80695000 3.80605000 3.80965000 3.80917346 0.00199982 384 1519979400 2018.03.02 08:30 3.80708000 3.80925000 3.80702000 3.80995000 3.80918075 0.00196745 532 1519981200 2018.03.02 09:00 3.80910000 3.81075000 3.80650000 3.81080000 3.80933020 0.00194866 944 1519983000 2018.03.02 09:30 3.81080000 3.80803000 3.80688000 3.81137000 3.80920637 0.00147235 893 1519984800 2018.03.02 10:00 3.80804000 3.80685000 3.80573000 3.81073000 3.80898195 0.00137600 1284 1519986600 2018.03.02 10:30 3.80685000 3.80690000 3.80535000 3.80755000 3.80878367 0.00139588 924 1519988400 2018.03.02 11:00 3.80690000 3.80849000 3.80540000 3.80992000 3.80875570 0.00139445 1122 1519990200 2018.03.02 11:30 3.80849000 3.80882000 3.80815000 3.81083000 3.80876183 0.00137757 750 1519992000 2018.03.02 12:00 3.80885000 3.80730000 3.80671000 3.80928000 3.80862261 0.00139508 857 1519993800 2018.03.02 12:30 3.80730000 3.80808000 3.80575000 3.80923000 3.80857093 0.00139249 935 1519995600 2018.03.02 13:00 3.80808000 3.81295000 3.80724000 3.81438000 3.80898798 0.00156317 1777 1519997400 2018.03.02 13:30 3.81298000 3.81547000 3.81298000 3.81692000 3.80960532 0.00205467 1257 1519999200 2018.03.02 14:00 3.81547000 3.81501000 3.81465000 3.82145000 3.81012005 0.00239745 1311 1520001000 2018.03.02 14:30 3.81504000 3.82320000 3.81473000 3.82340000 3.81136576 0.00388902 1469 1520002800 2018.03.02 15:00 3.82320000 3.82131000 3.81875000 3.82461000 3.81231283 0.00463993 2057 1520004600 2018.03.02 15:30 3.82135000 3.81766000 3.81678000 3.82225000 3.81282208 0.00489203 1666 1520006400 2018.03.02 16:00 3.81763000 3.81852000 3.81763000 3.82210000 3.81336474 0.00517359 1594 1520008200 2018.03.02 16:30 3.81852000 3.81837000 3.81808000 3.82221000 3.81384143 0.00537516 2408 1520010000 2018.03.02 17:00 3.81840000 3.81957000 3.81642000 3.81978000 3.81438701 0.00559322 1806 1520011800 2018.03.02 17:30 3.81957000 3.81810000 3.81560000 3.82045000 3.81474063 0.00565023 2010 1520013600 2018.03.02 18:00 3.81795000 3.81465000 3.81465000 3.81958000 3.81473200 0.00537298 1613 1520015400 2018.03.02 18:30 3.81474000 3.81048000 3.81025000 3.81619000 3.81432705 0.00523995 1214 1520017200 2018.03.02 19:00 3.81051000 3.81135000 3.80794000 3.81205000 3.81404352 0.00518684 847 1520019000 2018.03.02 19:30 3.81130000 3.80930000 3.80870000 3.81130000 3.81359175 0.00510302 240 1520020800 2018.03.02 20:00 3.80930000 3.81165000 3.80840000 3.81233000 3.81340683 0.00490814 407 1520022600 2018.03.02 20:30 3.81170000 3.80884000 3.80876000 3.81170000 3.81297189 0.00486647 380 1520024400 2018.03.02 21:00 3.80875000 3.80895000 3.80785000 3.80940000 3.81258885 0.00494016 295 1520026200 2018.03.02 21:30 3.80900000 3.81010000 3.80890000 3.81020000 3.81235182 0.00497496 277 1520028000 2018.03.02 22:00 3.81020000 3.80974000 3.80890000 3.81105000 3.81210307 0.00497787 388 1520029800 2018.03.02 22:30 3.80974000 3.80825000 3.80735000 3.80974000 3.81173611 0.00513482 338 1520031600 2018.03.02 23:00 3.80830000 3.80670000 3.80665000 3.80835000 3.81125648 0.00546161 230 1520033400 2018.03.02 23:30 3.80665000 3.80668000 3.80622000 3.80795000 3.81082063 0.00566268 119 1520208000 2018.03.05 00:00 3.80595000 3.80738000 3.80595000 3.80888000 3.81049295 0.00577427 65 1520209800 2018.03.05 00:30 3.80738000 3.80719000 3.80691000 3.80775000 3.81017838 0.00519731 76 1520211600 2018.03.05 01:00 3.80643000 3.80863000 3.80643000 3.80959000 3.81003092 0.00462373 275 1520213400 2018.03.05 01:30 3.80864000 3.80985000 3.80826000 3.81205000 3.81001369 0.00430249 534 1520215200 2018.03.05 02:00 3.80978000 3.81040000 3.80957000 3.81203000 3.81005048 0.00385278 233 1520217000 2018.03.05 02:30 3.81040000 3.81075000 3.81040000 3.81075000 3.81011710 0.00337072 94 1520218800 2018.03.05 03:00 3.81080000 3.81210000 3.81020000 3.81295000 3.81030595 0.00267391 192 1520220600 2018.03.05 03:30 3.81160000 3.81185000 3.81115000 3.81325000 3.81045300 0.00210217 64 1520222400 2018.03.05 04:00 3.81180000 3.81260000 3.81060000 3.81265000 3.81065748 0.00203552 113 1520224200 2018.03.05 04:30 3.81265000 3.81360000 3.81240000 3.81360000 3.81093772 0.00226635 193 1520226000 2018.03.05 05:00 3.81360000 3.81360000 3.81340000 3.81425000 3.81119127 0.00246348 172 1520227800 2018.03.05 05:30 3.81360000 3.81250000 3.81210000 3.81379000 3.81131591 0.00250421 249 1520229600 2018.03.05 06:00 3.81250000 3.81095000 3.80990000 3.81310000 3.81128106 0.00248676 254 1520231400 2018.03.05 06:30 3.81100000 3.81079000 3.80870000 3.81100000 3.81123429 0.00240679 170 1520233200 2018.03.05 07:00 3.81079000 3.81070000 3.80814000 3.81122000 3.81118341 0.00233349 160 1520235000 2018.03.05 07:30 3.81065000 3.81115000 3.80830000 3.81220000 3.81118023 0.00231965 211 1520236800 2018.03.05 08:00 3.81125000 3.81200000 3.80805000 3.81275000 3.81125830 0.00233263 561 1520238600 2018.03.05 08:30 3.81200000 3.81370000 3.81161000 3.81535000 3.81149084 0.00237085 650 1520240400 2018.03.05 09:00 3.81363000 3.82310000 3.81148000 3.82625000 3.81259648 0.00353089 1946 1520242200 2018.03.05 09:30 3.82310000 3.82691000 3.82195000 3.82855000 3.81395967 0.00480793 2399 1520244000 2018.03.05 10:00 3.82687000 3.82063000 3.81901000 3.82760000 3.81459494 0.00496070 2936 1520245800 2018.03.05 10:30 3.82063000 3.82080000 3.81883000 3.82260000 3.81518590 0.00500448 3467 1520247600 2018.03.05 11:00 3.82089000 3.82092000 3.81755000 3.82320000 3.81573200 0.00506431 2750 1520249400 2018.03.05 11:30 3.82080000 3.82035000 3.81901000 3.82230000 3.81617181 0.00508403 1254 1520251200 2018.03.05 12:00 3.82035000 3.81980000 3.81960000 3.82190000 3.81651735 0.00504628 1022 1520253000 2018.03.05 12:30 3.81983000 3.81783000 3.81690000 3.82190000 3.81664237 0.00490760 1279 1520254800 2018.03.05 13:00 3.81765000 3.81532000 3.81505000 3.81999000 3.81651643 0.00479406 1380 1520256600 2018.03.05 13:30 3.81535000 3.81722000 3.81358000 3.81744000 3.81658343 0.00468644 1607 1520258400 2018.03.05 14:00 3.81722000 3.81764000 3.81550000 3.81913000 3.81668406 0.00461053 1515 1520260200 2018.03.05 14:30 3.81764000 3.81508000 3.81456000 3.81764000 3.81653129 0.00457081 1007 1520262000 2018.03.05 15:00 3.81511000 3.81540000 3.81119000 3.81550000 3.81642355 0.00453449 1477 1520263800 2018.03.05 15:30 3.81540000 3.81970000 3.81320000 3.82000000 3.81673559 0.00447957 1495 1520265600 2018.03.05 16:00 3.81965000 3.81968000 3.81930000 3.82215000 3.81701601 0.00430258 2230 1520267400 2018.03.05 16:30 3.81960000 3.81943000 3.81845000 3.82235000 3.81724592 0.00406528 2143 1520269200 2018.03.05 17:00 3.81943000 3.81925000 3.81800000 3.82318000 3.81743678 0.00377103 2239 1520271000 2018.03.05 17:30 3.81927000 3.81943000 3.81576000 3.82250000 3.81762661 0.00346352 2121 1520272800 2018.03.05 18:00 3.81951000 3.81303000 3.81150000 3.81965000 3.81718884 0.00355729 2129 1520274600 2018.03.05 18:30 3.81305000 3.81028000 3.80913000 3.81615000 3.81653085 0.00408768 1342 1520276400 2018.03.05 19:00 3.81033000 3.81095000 3.80825000 3.81245000 3.81599934 0.00423490 629 1520278200 2018.03.05 19:30 3.81100000 3.81102000 3.81050000 3.81145000 3.81552512 0.00381762 201 1520280000 2018.03.05 20:00 3.81105000 3.81095000 3.81019000 3.81185000 3.81508940 0.00394145 226 1520281800 2018.03.05 20:30 3.81096000 3.81135000 3.80966000 3.81140000 3.81473326 0.00394258 310 1520283600 2018.03.05 21:00 3.81130000 3.81095000 3.81005000 3.81230000 3.81437295 0.00389821 308 1520285400 2018.03.05 21:30 3.81066000 3.80845000 3.80835000 3.81125000 3.81380886 0.00404292 681 1520287200 2018.03.05 22:00 3.80840000 3.80805000 3.80750000 3.80945000 3.81326040 0.00416210 306 1520289000 2018.03.05 22:30 3.80800000 3.80780000 3.80721000 3.80830000 3.81274036 0.00434286 335 1520290800 2018.03.05 23:00 3.80780000 3.80795000 3.80733000 3.80986000 3.81228414 0.00455424 167 1520292600 2018.03.05 23:30 3.80800000 3.80770000 3.80760000 3.80860000 3.81184755 0.00464412 114 1520294400 2018.03.06 00:00 3.80695000 3.80990000 3.80695000 3.81030000 3.81166207 0.00452483 59 1520296200 2018.03.06 00:30 3.80960000 3.80820000 3.80820000 3.81040000 3.81133235 0.00459708 110 1520298000 2018.03.06 01:00 3.80830000 3.80895000 3.80830000 3.80945000 3.81110546 0.00458395 125 1520299800 2018.03.06 01:30 3.80895000 3.80930000 3.80830000 3.80970000 3.81093351 0.00420625 67 1520301600 2018.03.06 02:00 3.80898000 3.80860000 3.80860000 3.80940000 3.81071127 0.00377531 59 1520303400 2018.03.06 02:30 3.80865000 3.80845000 3.80795000 3.80980000 3.81049591 0.00326730 127 1520305200 2018.03.06 03:00 3.80830000 3.80785000 3.80760000 3.80835000 3.81024392 0.00264310 96 1520307000 2018.03.06 03:30 3.80785000 3.80620000 3.80600000 3.80790000 3.80985879 0.00173291 158 1520308800 2018.03.06 04:00 3.80625000 3.80625000 3.80557000 3.80632000 3.80951509 0.00162786 61 1520310600 2018.03.06 04:30 3.80625000 3.80842000 3.80609000 3.80923000 3.80941080 0.00159869 399 1520312400 2018.03.06 05:00 3.80845000 3.80601000 3.80591000 3.81004000 3.80908691 0.00161451 208 1520314200 2018.03.06 05:30 3.80601000 3.80620000 3.80598000 3.80625000 3.80881197 0.00158791 86 1520316000 2018.03.06 06:00 3.80620000 3.80610000 3.80610000 3.80635000 3.80855368 0.00154179 129 1520317800 2018.03.06 06:30 3.80610000 3.80630000 3.80610000 3.80649000 3.80833905 0.00141338 61 1520319600 2018.03.06 07:00 3.80625000 3.81086000 3.80625000 3.81213000 3.80857914 0.00150135 753 1520321400 2018.03.06 07:30 3.81091000 3.80950000 3.80700000 3.81240000 3.80866684 0.00155475 434 1520323200 2018.03.06 08:00 3.80950000 3.80665000 3.80527000 3.81094000 3.80847476 0.00152590 628 1520325000 2018.03.06 08:30 3.80680000 3.80945000 3.80615000 3.80975000 3.80856764 0.00156868 662 1520326800 2018.03.06 09:00 3.80947000 3.80502000 3.80452000 3.80947000 3.80822977 0.00163198 991 1520328600 2018.03.06 09:30 3.80509000 3.80710000 3.80350000 3.80832000 3.80812217 0.00162012 1611 1520330400 2018.03.06 10:00 3.80705000 3.80505000 3.80475000 3.80880000 3.80782958 0.00163513 1717 1520332200 2018.03.06 10:30 3.80509000 3.80849000 3.80450000 3.80858000 3.80789248 0.00165206 1722 1520334000 2018.03.06 11:00 3.80835000 3.80810000 3.80621000 3.80858000 3.80791224 0.00164062 991 1520335800 2018.03.06 11:30 3.80800000 3.80625000 3.80543000 3.80800000 3.80775394 0.00160567 1154 1520337600 2018.03.06 12:00 3.80628000 3.80144000 3.80124000 3.80652000 3.80715261 0.00199296 1580 1520339400 2018.03.06 12:30 3.80148000 3.79969000 3.79835000 3.80186000 3.80644188 0.00251313 1678 1520341200 2018.03.06 13:00 3.79967000 3.79368000 3.79328000 3.80042000 3.80522647 0.00379068 2129 1520343000 2018.03.06 13:30 3.79365000 3.79089000 3.78993000 3.79396000 3.80386109 0.00510318 3422 1520344800 2018.03.06 14:00 3.79092000 3.79463000 3.79010000 3.79463000 3.80298194 0.00564793 2103 1520346600 2018.03.06 14:30 3.79470000 3.79040000 3.79005000 3.79489000 3.80178366 0.00642106 2174 1520348400 2018.03.06 15:00 3.79035000 3.79165000 3.78640000 3.79185000 3.80081855 0.00696453 2148 1520350200 2018.03.06 15:30 3.79160000 3.78941000 3.78726000 3.79247000 3.79973202 0.00757522 1689 1520352000 2018.03.06 16:00 3.78941000 3.79195000 3.78781000 3.79235000 3.79899087 0.00782916 1649 1520353800 2018.03.06 16:30 3.79190000 3.79249000 3.79139000 3.79400000 3.79837174 0.00794713 2301 1520355600 2018.03.06 17:00 3.79296000 3.79248000 3.78930000 3.79375000 3.79781063 0.00767581 2536 1520357400 2018.03.06 17:30 3.79246000 3.79740000 3.79165000 3.79786000 3.79777152 0.00722479 1647 1520359200 2018.03.06 18:00 3.79745000 3.79410000 3.79080000 3.79745000 3.79742185 0.00703921 2159 1520361000 2018.03.06 18:30 3.79410000 3.79345000 3.79237000 3.79610000 3.79704358 0.00659139 859 1520362800 2018.03.06 19:00 3.79340000 3.79790000 3.79320000 3.80000000 3.79712514 0.00634526 771 1520364600 2018.03.06 19:30 3.79790000 3.79640000 3.79635000 3.80010000 3.79705608 0.00593907 721 1520366400 2018.03.06 20:00 3.79637000 3.79426000 3.79325000 3.79660000 3.79678979 0.00566670 404 1520368200 2018.03.06 20:30 3.79439000 3.79420000 3.79390000 3.79725000 3.79654314 0.00500457 1104 1520370000 2018.03.06 21:00 3.79420000 3.79308000 3.79176000 3.79545000 3.79621332 0.00423296 529 1520371800 2018.03.06 21:30 3.79306000 3.79345000 3.79145000 3.79407000 3.79595015 0.00349928 310 1520373600 2018.03.06 22:00 3.79350000 3.79360000 3.79300000 3.79411000 3.79572632 0.00317519 218 1520375400 2018.03.06 22:30 3.79360000 3.79260000 3.79260000 3.79384000 3.79542858 0.00291358 104 1520377200 2018.03.06 23:00 3.79270000 3.79408000 3.79255000 3.79465000 3.79530014 0.00281564 309 1520379000 2018.03.06 23:30 3.79435000 3.79225000 3.79125000 3.79465000 3.79500965 0.00254021 555 1520380800 2018.03.07 00:00 3.79210000 3.79285000 3.79095000 3.79335000 3.79480397 0.00246147 69 1520382600 2018.03.07 00:30 3.79112000 3.79625000 3.79010000 3.79970000 3.79494169 0.00234920 272 1520384400 2018.03.07 01:00 3.79525000 3.79630000 3.79519000 3.80045000 3.79507105 0.00231279 249 1520386200 2018.03.07 01:30 3.79625000 3.79800000 3.79605000 3.80074000 3.79535000 0.00215711 575 1520388000 2018.03.07 02:00 3.79790000 3.79955000 3.79676000 3.80135000 3.79575000 0.00236845 3042 1520389800 2018.03.07 02:30 3.79960000 3.79935000 3.79914000 3.80055000 3.79609286 0.00251095 505 1520391600 2018.03.07 03:00 3.79930000 3.79697000 3.79675000 3.79930000 3.79617639 0.00241450 1469 1520393400 2018.03.07 03:30 3.79696000 3.79675000 3.79635000 3.79780000 3.79623102 0.00242352 723 1520395200 2018.03.07 04:00 3.79675000 3.79605000 3.79570000 3.79680000 3.79621378 0.00237035 277 1520397000 2018.03.07 04:30 3.79610000 3.79695000 3.79610000 3.79725000 3.79628390 0.00231578 205 1520398800 2018.03.07 05:00 3.79695000 3.79860000 3.79695000 3.79925000 3.79650448 0.00242095 281 1520400600 2018.03.07 05:30 3.79865000 3.79775000 3.79770000 3.79985000 3.79662310 0.00248115 177 1520402400 2018.03.07 06:00 3.79780000 3.79835000 3.79685000 3.80015000 3.79678757 0.00251151 527 1520404200 2018.03.07 06:30 3.79830000 3.79850000 3.79692000 3.79980000 3.79695066 0.00252629 280 1520406000 2018.03.07 07:00 3.79845000 3.79915000 3.79788000 3.80085000 3.79716012 0.00248255 384 1520407800 2018.03.07 07:30 3.79910000 3.79965000 3.79815000 3.80050000 3.79739725 0.00246372 434 1520409600 2018.03.07 08:00 3.79970000 3.79611000 3.79540000 3.80075000 3.79727465 0.00230242 720 1520411400 2018.03.07 08:30 3.79608000 3.79355000 3.79150000 3.79622000 3.79691992 0.00217418 826 1520413200 2018.03.07 09:00 3.79350000 3.79660000 3.79317000 3.79790000 3.79688946 0.00208166 1019 1520415000 2018.03.07 09:30 3.79660000 3.79990000 3.79646000 3.80020000 3.79717617 0.00187702 1222 1520416800 2018.03.07 10:00 3.79950000 3.79764000 3.79734000 3.80020000 3.79722035 0.00160088 1453 1520418600 2018.03.07 10:30 3.79764000 3.80045000 3.79745000 3.80058000 3.79752793 0.00166435 886 1520420400 2018.03.07 11:00 3.80045000 3.79852000 3.79795000 3.80153000 3.79762242 0.00163671 1021 1520422200 2018.03.07 11:30 3.79843000 3.80620000 3.79842000 3.80620000 3.79843933 0.00242126 987 1520424000 2018.03.07 12:00 3.80622000 3.80365000 3.80235000 3.80805000 3.79893558 0.00270374 1336 1520425800 2018.03.07 12:30 3.80358000 3.79810000 3.79700000 3.80388000 3.79885600 0.00269612 1455 1520427600 2018.03.07 13:00 3.79779000 3.80540000 3.79755000 3.80825000 3.79947924 0.00309421 1679 1520429400 2018.03.07 13:30 3.80540000 3.80495000 3.80340000 3.80900000 3.80000027 0.00333957 1219 1520431200 2018.03.07 14:00 3.80491000 3.79898000 3.79869000 3.80585000 3.79990310 0.00321357 1281 1520433000 2018.03.07 14:30 3.79889000 3.79711000 3.79630000 3.80065000 3.79963709 0.00318041 1214 1520434800 2018.03.07 15:00 3.79711000 3.79630000 3.79504000 3.79894000 3.79931927 0.00324533 1985 1520436600 2018.03.07 15:30 3.79635000 3.79565000 3.79175000 3.79710000 3.79896982 0.00333879 2495 1520438400 2018.03.07 16:00 3.79565000 3.79655000 3.79445000 3.79790000 3.79873936 0.00339946 1557 1520440200 2018.03.07 16:30 3.79655000 3.79935000 3.79264000 3.79935000 3.79879751 0.00339455 1781 1520442000 2018.03.07 17:00 3.79940000 3.80235000 3.79675000 3.80235000 3.79913585 0.00344791 1669 1520443800 2018.03.07 17:30 3.80235000 3.79477000 3.79445000 3.80359000 3.79872005 0.00360227 1751 1520445600 2018.03.07 18:00 3.79477000 3.79837000 3.79285000 3.79983000 3.79868671 0.00356038 1320 1520447400 2018.03.07 18:30 3.79835000 3.79935000 3.79630000 3.79994000 3.79874988 0.00335843 1374 1520449200 2018.03.07 19:00 3.79945000 3.80105000 3.79815000 3.80300000 3.79896894 0.00330608 625 1520451000 2018.03.07 19:30 3.80105000 3.79861000 3.79810000 3.80147000 3.79893476 0.00330790 449 1520452800 2018.03.07 20:00 3.79861000 3.79810000 3.79785000 3.80165000 3.79885526 0.00331959 1245 1520454600 2018.03.07 20:30 3.79810000 3.79595000 3.79595000 3.79865000 3.79857857 0.00342474 520 1520456400 2018.03.07 21:00 3.79600000 3.79675000 3.79433000 3.79685000 3.79840442 0.00349346 737 1520458200 2018.03.07 21:30 3.79675000 3.79625000 3.79363000 3.79675000 3.79819923 0.00310400 659 1520460000 2018.03.07 22:00 3.79550000 3.79585000 3.79530000 3.79680000 3.79797550 0.00293346 287 1520461800 2018.03.07 22:30 3.79585000 3.79325000 3.79265000 3.79585000 3.79752545 0.00318871 255 1520463600 2018.03.07 23:00 3.79320000 3.79420000 3.79310000 3.79500000 3.79720874 0.00279696 196 1520465400 2018.03.07 23:30 3.79430000 3.80055000 3.79405000 3.80440000 3.79752696 0.00230689 839 1520467200 2018.03.08 00:00 3.79835000 3.80385000 3.79835000 3.80415000 3.79812915 0.00271234 111 1520469000 2018.03.08 00:30 3.80380000 3.80235000 3.80080000 3.80415000 3.79853114 0.00291259 251 1520470800 2018.03.08 01:00 3.80240000 3.80258000 3.80001000 3.80426000 3.79891674 0.00306452 638 1520472600 2018.03.08 01:30 3.80271000 3.80721000 3.80188000 3.80721000 3.79970658 0.00360596 1985 1520474400 2018.03.08 02:00 3.80665000 3.80220000 3.80220000 3.80745000 3.79994405 0.00362461 720 1520476200 2018.03.08 02:30 3.80206000 3.80705000 3.80206000 3.80705000 3.80062080 0.00408174 130 1520478000 2018.03.08 03:00 3.80715000 3.80695000 3.80645000 3.80730000 3.80122358 0.00446237 114 1520479800 2018.03.08 03:30 3.80695000 3.80387000 3.80362000 3.80720000 3.80147562 0.00433028 340 1520481600 2018.03.08 04:00 3.80392000 3.80355000 3.80345000 3.80404000 3.80167318 0.00434951 120 1520483400 2018.03.08 04:30 3.80350000 3.80310000 3.80300000 3.80375000 3.80180907 0.00436384 98 1520485200 2018.03.08 05:00 3.80315000 3.80270000 3.80270000 3.80326000 3.80189392 0.00438652 169 1520487000 2018.03.08 05:30 3.80280000 3.80296000 3.80245000 3.80321000 3.80199545 0.00435413 198 1520488800 2018.03.08 06:00 3.80296000 3.80392000 3.80293000 3.80554000 3.80217874 0.00432320 149 1520490600 2018.03.08 06:30 3.80393000 3.80505000 3.80350000 3.80505000 3.80245220 0.00418257 241 1520492400 2018.03.08 07:00 3.80500000 3.80270000 3.80247000 3.80785000 3.80247580 0.00398657 441 1520494200 2018.03.08 07:30 3.80254000 3.80475000 3.80120000 3.80645000 3.80269239 0.00377878 688 1520496000 2018.03.08 08:00 3.80478000 3.80545000 3.80450000 3.80700000 3.80295502 0.00350316 296 1520497800 2018.03.08 08:30 3.80546000 3.80535000 3.80455000 3.80607000 3.80318311 0.00276500 294 1520499600 2018.03.08 09:00 3.80544000 3.80679000 3.80452000 3.80705000 3.80352662 0.00192795 1052 1520501400 2018.03.08 09:30 3.80676000 3.80655000 3.80530000 3.80735000 3.80381456 0.00181224 737 1520503200 2018.03.08 10:00 3.80661000 3.81479000 3.80606000 3.81502000 3.80485984 0.00281694 1822 1520505000 2018.03.08 10:30 3.81480000 3.82025000 3.81044000 3.82072000 3.80632557 0.00431230 1801 1520506800 2018.03.08 11:00 3.82025000 3.81566000 3.81520000 3.82107000 3.80721457 0.00475979 1650 1520508600 2018.03.08 11:30 3.81566000 3.81527000 3.81411000 3.81761000 3.80798175 0.00518667 1176 1520510400 2018.03.08 12:00 3.81531000 3.81155000 3.81021000 3.81563000 3.80832158 0.00513505 1264 1520512200 2018.03.08 12:30 3.81155000 3.81243000 3.80836000 3.81245000 3.80871286 0.00527120 913 1520514000 2018.03.08 13:00 3.81253000 3.81369000 3.81201000 3.81446000 3.80918687 0.00545447 1236 1520515800 2018.03.08 13:30 3.81369000 3.81341000 3.81290000 3.81705000 3.80958908 0.00547238 1292 1520517600 2018.03.08 14:00 3.81341000 3.81145000 3.81070000 3.81395000 3.80976631 0.00534560 1218 1520519400 2018.03.08 14:30 3.81140000 3.81080000 3.80668000 3.81221000 3.80986475 0.00514909 1845 1520521200 2018.03.08 15:00 3.81048000 3.81216000 3.80730000 3.81325000 3.81008335 0.00493034 1686 1520523000 2018.03.08 15:30 3.81174000 3.80856000 3.80741000 3.81423000 3.80993827 0.00467894 3584 1520524800 2018.03.08 16:00 3.80894000 3.81243000 3.80856000 3.81255000 3.81017558 0.00449480 2069 1520526600 2018.03.08 16:30 3.81244000 3.81850000 3.81242000 3.81920000 3.81096838 0.00463405 2117 1520528400 2018.03.08 17:00 3.81850000 3.81786000 3.81376000 3.82106000 3.81162472 0.00443378 2236 1520530200 2018.03.08 17:30 3.81788000 3.82359000 3.81774000 3.82595000 3.81276427 0.00479710 2086 1520532000 2018.03.08 18:00 3.82359000 3.82315000 3.82175000 3.82402000 3.81375339 0.00498336 1012 1520533800 2018.03.08 18:30 3.82310000 3.82345000 3.82230000 3.82525000 3.81467688 0.00502613 1202 1520535600 2018.03.08 19:00 3.82352000 3.82665000 3.82113000 3.82720000 3.81581717 0.00533778 623 1520537400 2018.03.08 19:30 3.82670000 3.82761000 3.82631000 3.82780000 3.81694030 0.00552384 405 1520539200 2018.03.08 20:00 3.82762000 3.82700000 3.82590000 3.82765000 3.81789837 0.00596833 228 1520541000 2018.03.08 20:30 3.82704000 3.82515000 3.82515000 3.82715000 3.81858900 0.00624303 254 1520542800 2018.03.08 21:00 3.82500000 3.82550000 3.82485000 3.82632000 3.81924719 0.00649071 330 1520544600 2018.03.08 21:30 3.82555000 3.82190000 3.81791000 3.82632000 3.81949984 0.00649704 1130 1520546400 2018.03.08 22:00 3.82195000 3.82170000 3.81995000 3.82270000 3.81970938 0.00629365 716 1520548200 2018.03.08 22:30 3.82175000 3.82180000 3.82120000 3.82255000 3.81990848 0.00611348 761 1520550000 2018.03.08 23:00 3.82165000 3.82270000 3.82126000 3.82425000 3.82017434 0.00599799 304 1520551800 2018.03.08 23:30 3.82306000 3.82234000 3.82196000 3.82515000 3.82038060 0.00582652 259 1520553600 2018.03.09 00:00 3.82225000 3.81653000 3.81125000 3.82225000 3.82001387 0.00555888 66 1520555400 2018.03.09 00:30 3.81781000 3.81941000 3.81461000 3.82150000 3.81995636 0.00517492 71 1520557200 2018.03.09 01:00 3.81887000 3.82150000 3.81591000 3.82241000 3.82010337 0.00484426 1220 1520559000 2018.03.09 01:30 3.82150000 3.82370000 3.82115000 3.82449000 3.82044591 0.00402300 82 1520560800 2018.03.09 02:00 3.82370000 3.82390000 3.82325000 3.82400000 3.82077487 0.00349220 45 1520562600 2018.03.09 02:30 3.82385000 3.82240000 3.82235000 3.82385000 3.82092965 0.00338192 205 1520564400 2018.03.09 03:00 3.82250000 3.82585000 3.82230000 3.82767000 3.82139825 0.00319105 204 1520566200 2018.03.09 03:30 3.82595000 3.82665000 3.82595000 3.82688000 3.82189842 0.00308624 224 1520568000 2018.03.09 04:00 3.82655000 3.82730000 3.82650000 3.82830000 3.82241285 0.00306037 240 1520569800 2018.03.09 04:30 3.82730000 3.82375000 3.82365000 3.82740000 3.82254020 0.00301633 110 1520571600 2018.03.09 05:00 3.82380000 3.82435000 3.82375000 3.82455000 3.82271256 0.00284577 150 1520573400 2018.03.09 05:30 3.82435000 3.82630000 3.82435000 3.82650000 3.82305422 0.00267031 92 1520575200 2018.03.09 06:00 3.82625000 3.82580000 3.82580000 3.82790000 3.82331573 0.00256958 220 1520577000 2018.03.09 06:30 3.82585000 3.82605000 3.82475000 3.82625000 3.82357613 0.00260672 180 1520578800 2018.03.09 07:00 3.82610000 3.82575000 3.82575000 3.82615000 3.82378317 0.00263196 56 1520580600 2018.03.09 07:30 3.82540000 3.82200000 3.82100000 3.82560000 3.82361334 0.00261492 390 1520582400 2018.03.09 08:00 3.82205000 3.82165000 3.82010000 3.82295000 3.82342636 0.00261439 379 1520584200 2018.03.09 08:30 3.82160000 3.81880000 3.81880000 3.82225000 3.82298575 0.00280854 877 1520586000 2018.03.09 09:00 3.81875000 3.82165000 3.81860000 3.82340000 3.82285854 0.00283991 1025 1520587800 2018.03.09 09:30 3.82170000 3.82329000 3.82167000 3.82569000 3.82289963 0.00283263 945 1520589600 2018.03.09 10:00 3.82330000 3.82256000 3.82095000 3.82380000 3.82286728 0.00245956 1355 1520591400 2018.03.09 10:30 3.82261000 3.82183000 3.82144000 3.82439000 3.82276849 0.00238548 771 1520593200 2018.03.09 11:00 3.82180000 3.82243000 3.82135000 3.82355000 3.82273626 0.00238399 753 1520595000 2018.03.09 11:30 3.82243000 3.82235000 3.82145000 3.82414000 3.82269947 0.00239146 554 1520596800 2018.03.09 12:00 3.82235000 3.82210000 3.82100000 3.82255000 3.82264238 0.00240333 590 1520598600 2018.03.09 12:30 3.82205000 3.82360000 3.82185000 3.82469000 3.82273358 0.00237356 713 1520600400 2018.03.09 13:00 3.82360000 3.82318000 3.82275000 3.82594000 3.82277610 0.00225585 853 1520602200 2018.03.09 13:30 3.82316000 3.82114000 3.82105000 3.82324000 3.82262028 0.00215824 746 1520604000 2018.03.09 14:00 3.82116000 3.81975000 3.81841000 3.82180000 3.82234692 0.00205222 719 1520605800 2018.03.09 14:30 3.81975000 3.82195000 3.81905000 3.82253000 3.82230912 0.00203930 930 1520607600 2018.03.09 15:00 3.82195000 3.82317000 3.82017000 3.82450000 3.82239111 0.00197967 1199 1520609400 2018.03.09 15:30 3.82244000 3.81410000 3.80479000 3.82305000 3.82160148 0.00261665 4120 1520611200 2018.03.09 16:00 3.81415000 3.81460000 3.80881000 3.81567000 3.82093467 0.00297588 1785 1520613000 2018.03.09 16:30 3.81460000 3.81082000 3.81080000 3.81621000 3.81997137 0.00366069 2219 1520614800 2018.03.09 17:00 3.81075000 3.81305000 3.80785000 3.81336000 3.81931219 0.00385533 1865 1520616600 2018.03.09 17:30 3.81315000 3.81385000 3.81125000 3.81815000 3.81879198 0.00409457 1396 1520618400 2018.03.09 18:00 3.81385000 3.81395000 3.81271000 3.81630000 3.81833084 0.00427909 894 1520620200 2018.03.09 18:30 3.81360000 3.81195000 3.81119000 3.81424000 3.81772314 0.00464738 651 1520622000 2018.03.09 19:00 3.81195000 3.81368000 3.81150000 3.81440000 3.81733808 0.00474553 739 1520623800 2018.03.09 19:30 3.81371000 3.81680000 3.81321000 3.81735000 3.81728683 0.00456825 422 1520625600 2018.03.09 20:00 3.81683000 3.81500000 3.81406000 3.81705000 3.81706904 0.00448139 822 1520627400 2018.03.09 20:30 3.81500000 3.81515000 3.81475000 3.81626000 3.81688627 0.00440142 375 1520629200 2018.03.09 21:00 3.81520000 3.81215000 3.81177000 3.81535000 3.81643520 0.00440103 596 1520631000 2018.03.09 21:30 3.81195000 3.81040000 3.80905000 3.81240000 3.81586042 0.00445739 304 1520632800 2018.03.09 22:00 3.81040000 3.81090000 3.80925000 3.81115000 3.81538800 0.00441234 471 1520634600 2018.03.09 22:30 3.81090000 3.81025000 3.80990000 3.81187000 3.81489867 0.00419075 275 1520636400 2018.03.09 23:00 3.81035000 3.81045000 3.80990000 3.81090000 3.81447498 0.00388540 139 1520638200 2018.03.09 23:30 3.81025000 3.80929000 3.80925000 3.81050000 3.81398118 0.00374918 177 1520812800 2018.03.12 00:00 3.80490000 3.80922000 3.80490000 3.80939000 3.81352773 0.00365078 46 1520814600 2018.03.12 00:30 3.80922000 3.80960000 3.80892000 3.80960000 3.81315366 0.00319958 54 1520816400 2018.03.12 01:00 3.81011000 3.81061000 3.80966000 3.81185000 3.81291141 0.00227710 126 1520818200 2018.03.12 01:30 3.81058000 3.81111000 3.80835000 3.81111000 3.81273984 0.00224546 99 1520820000 2018.03.12 02:00 3.81114000 3.81131000 3.80903000 3.81134000 3.81260367 0.00218679 20 1520854200 2018.03.12 11:30 3.81195000 3.81194000 3.81179000 3.81215000 3.81254046 0.00213936 46 1520856000 2018.03.12 12:00 3.81192000 3.81167000 3.81098000 3.81202000 3.81245756 0.00212440 689 1520857800 2018.03.12 12:30 3.81167000 3.81267000 3.81167000 3.81290000 3.81247779 0.00210740 117