Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 2.73700000 2.74600000 0.00010000 4.00000000 90.00000000 0.00010000 0.94913000 10000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515382200 2018.01.08 03:30 2.79700000 2.80000000 2.79600000 2.80200000 2.80000000 0.00000000 81 1515384000 2018.01.08 04:00 2.80000000 2.80100000 2.79800000 2.80300000 2.80009524 0.00000000 47 1515385800 2018.01.08 04:30 2.80000000 2.79500000 2.79400000 2.80600000 2.79960998 0.00000000 119 1515387600 2018.01.08 05:00 2.79500000 2.79500000 2.79100000 2.79700000 2.79917093 0.00000000 155 1515389400 2018.01.08 05:30 2.79400000 2.79000000 2.78800000 2.79500000 2.79829751 0.00000000 43 1515391200 2018.01.08 06:00 2.78900000 2.80000000 2.78900000 2.80000000 2.79845965 0.00000000 66 1515393000 2018.01.08 06:30 2.80000000 2.80100000 2.79500000 2.80300000 2.79870159 0.00000000 101 1515394800 2018.01.08 07:00 2.80200000 2.81200000 2.80200000 2.81700000 2.79996810 0.00000000 290 1515396600 2018.01.08 07:30 2.81300000 2.80300000 2.80200000 2.81500000 2.80025686 0.00000000 146 1515398400 2018.01.08 08:00 2.80900000 2.81300000 2.79300000 2.81300000 2.80147049 0.00000000 255 1515400200 2018.01.08 08:30 2.81400000 2.81500000 2.81000000 2.81800000 2.80275901 0.00000000 167 1515402000 2018.01.08 09:00 2.81600000 2.82100000 2.80600000 2.82800000 2.80449625 0.00000000 309 1515403800 2018.01.08 09:30 2.82100000 2.82500000 2.81700000 2.83200000 2.80644899 0.00000000 283 1515405600 2018.01.08 10:00 2.82300000 2.82600000 2.82100000 2.82800000 2.80831099 0.00000000 141 1515407400 2018.01.08 10:30 2.82700000 2.81800000 2.81800000 2.83100000 2.80923375 0.00000000 159 1515409200 2018.01.08 11:00 2.81900000 2.82100000 2.81000000 2.82100000 2.81035435 0.00000000 240 1515411000 2018.01.08 11:30 2.82200000 2.81000000 2.80500000 2.82200000 2.81032060 0.00000000 213 1515412800 2018.01.08 12:00 2.81100000 2.82200000 2.81100000 2.82600000 2.81143292 0.00000000 134 1515414600 2018.01.08 12:30 2.82200000 2.81800000 2.81400000 2.82600000 2.81205836 0.00000000 58 1515416400 2018.01.08 13:00 2.81800000 2.82300000 2.81400000 2.83000000 2.81310042 0.01140054 122 1515418200 2018.01.08 13:30 2.82400000 2.82300000 2.82100000 2.82800000 2.81404324 0.01140217 104 1515420000 2018.01.08 14:00 2.82200000 2.81300000 2.80700000 2.82200000 2.81394388 0.01100914 163 1515421800 2018.01.08 14:30 2.81200000 2.81000000 2.79600000 2.81700000 2.81356827 0.01017004 354 1515423600 2018.01.08 15:00 2.80900000 2.79400000 2.78000000 2.81100000 2.81170463 0.01031111 373 1515425400 2018.01.08 15:30 2.79300000 2.80100000 2.78400000 2.80100000 2.81068514 0.00964842 284 1515427200 2018.01.08 16:00 2.80200000 2.79100000 2.79100000 2.81400000 2.80881037 0.01090656 480 1515429000 2018.01.08 16:30 2.79200000 2.79300000 2.78400000 2.80900000 2.80730462 0.01191978 416 1515430800 2018.01.08 17:00 2.79200000 2.79500000 2.79000000 2.80200000 2.80613275 0.01266258 208 1515432600 2018.01.08 17:30 2.79600000 2.80000000 2.78900000 2.80100000 2.80554868 0.01297916 236 1515434400 2018.01.08 18:00 2.80100000 2.80100000 2.79700000 2.81200000 2.80511547 0.01310068 301 1515436200 2018.01.08 18:30 2.80200000 2.80400000 2.79300000 2.80600000 2.80500923 0.01295953 252 1515438000 2018.01.08 19:00 2.80300000 2.77000000 2.76600000 2.80800000 2.80167502 0.01571115 426 1515439800 2018.01.08 19:30 2.76900000 2.77000000 2.74500000 2.77300000 2.79865835 0.01731673 612 1515441600 2018.01.08 20:00 2.77100000 2.77400000 2.76400000 2.78100000 2.79630994 0.01779567 319 1515443400 2018.01.08 20:30 2.77300000 2.77300000 2.76600000 2.77900000 2.79408994 0.01851958 364 1515445200 2018.01.08 21:00 2.77200000 2.79400000 2.77000000 2.79700000 2.79408138 0.01751716 703 1515447000 2018.01.08 21:30 2.79300000 2.78400000 2.78400000 2.79600000 2.79312125 0.01752247 197 1515448800 2018.01.08 22:00 2.78600000 2.77900000 2.77700000 2.78600000 2.79177637 0.01683792 139 1515450600 2018.01.08 22:30 2.78000000 2.78100000 2.77700000 2.78900000 2.79075005 0.01611947 182 1515452400 2018.01.08 23:00 2.78000000 2.78400000 2.77900000 2.78700000 2.79010718 0.01455153 117 1515454200 2018.01.08 23:30 2.78500000 2.79100000 2.78400000 2.79300000 2.79019221 0.01255781 98 1515459600 2018.01.09 01:00 2.79000000 2.78300000 2.78200000 2.79000000 2.78950724 0.01151360 33 1515461400 2018.01.09 01:30 2.78300000 2.78800000 2.78300000 2.79000000 2.78936369 0.01054151 31 1515463200 2018.01.09 02:00 2.78800000 2.78600000 2.78400000 2.78800000 2.78904334 0.01045307 35 1515465000 2018.01.09 02:30 2.78700000 2.79200000 2.78700000 2.79300000 2.78932493 0.01019719 75 1515466800 2018.01.09 03:00 2.79300000 2.80000000 2.79000000 2.80300000 2.79034160 0.01072837 126 1515468600 2018.01.09 03:30 2.79900000 2.79500000 2.79400000 2.80000000 2.79078526 0.01090019 84 1515470400 2018.01.09 04:00 2.79600000 2.79400000 2.79300000 2.79900000 2.79109143 0.01098919 41 1515472200 2018.01.09 04:30 2.79500000 2.79500000 2.79300000 2.79800000 2.79146367 0.01099168 36 1515474000 2018.01.09 05:00 2.79400000 2.79700000 2.79400000 2.80000000 2.79199094 0.01109523 26 1515475800 2018.01.09 05:30 2.79800000 2.80100000 2.79500000 2.80200000 2.79284895 0.01140282 55 1515477600 2018.01.09 06:00 2.80100000 2.80100000 2.79800000 2.80200000 2.79362524 0.01073398 37 1515479400 2018.01.09 06:30 2.80200000 2.80600000 2.80100000 2.81200000 2.79480379 0.01025364 155 1515481200 2018.01.09 07:00 2.80700000 2.81200000 2.80300000 2.81300000 2.79644152 0.01052633 120 1515483000 2018.01.09 07:30 2.81100000 2.81100000 2.80800000 2.81400000 2.79782804 0.01017107 72 1515484800 2018.01.09 08:00 2.81100000 2.81100000 2.80400000 2.81200000 2.79908251 0.01100869 99 1515486600 2018.01.09 08:30 2.81000000 2.80600000 2.80600000 2.81100000 2.79974132 0.01082434 56 1515488400 2018.01.09 09:00 2.80700000 2.82100000 2.80100000 2.82100000 2.80176596 0.01141996 140 1515490200 2018.01.09 09:30 2.82000000 2.85400000 2.81800000 2.85700000 2.80674063 0.01654274 582 1515492000 2018.01.09 10:00 2.85300000 2.85600000 2.85000000 2.86300000 2.81143200 0.02018590 237 1515493800 2018.01.09 10:30 2.85700000 2.85500000 2.85000000 2.86200000 2.81558133 0.02292475 239 1515495600 2018.01.09 11:00 2.85600000 2.87400000 2.85200000 2.87600000 2.82114501 0.02656245 281 1515497400 2018.01.09 11:30 2.87400000 2.86600000 2.85900000 2.87500000 2.82541692 0.02842334 220 1515499200 2018.01.09 12:00 2.86800000 2.86500000 2.86100000 2.86900000 2.82918673 0.02930993 87 1515501000 2018.01.09 12:30 2.86600000 2.86400000 2.85800000 2.87300000 2.83250228 0.02990966 180 1515502800 2018.01.09 13:00 2.86300000 2.85200000 2.84900000 2.86300000 2.83435921 0.02975570 206 1515504600 2018.01.09 13:30 2.85200000 2.85400000 2.85100000 2.86100000 2.83622976 0.02912001 142 1515506400 2018.01.09 14:00 2.85500000 2.84800000 2.84200000 2.85500000 2.83735074 0.02784717 138 1515508200 2018.01.09 14:30 2.84800000 2.85700000 2.84800000 2.86800000 2.83922209 0.02674569 224 1515510000 2018.01.09 15:00 2.85600000 2.83800000 2.83100000 2.85600000 2.83910570 0.02501814 376 1515511800 2018.01.09 15:30 2.83800000 2.83400000 2.82400000 2.84500000 2.83861945 0.02355812 413 1515513600 2018.01.09 16:00 2.83300000 2.80600000 2.80600000 2.83900000 2.83551283 0.02350633 523 1515515400 2018.01.09 16:30 2.80700000 2.79100000 2.78900000 2.81900000 2.83127352 0.02556336 389 1515517200 2018.01.09 17:00 2.79200000 2.79900000 2.77900000 2.80600000 2.82819985 0.02717357 663 1515519000 2018.01.09 17:30 2.80000000 2.79800000 2.79200000 2.80800000 2.82532367 0.02882179 351 1515520800 2018.01.09 18:00 2.79900000 2.80200000 2.79000000 2.80700000 2.82310237 0.03007398 302 1515522600 2018.01.09 18:30 2.80100000 2.82700000 2.78900000 2.83700000 2.82347357 0.02965838 579 1515524400 2018.01.09 19:00 2.82700000 2.81800000 2.81100000 2.83000000 2.82295228 0.02993534 401 1515526200 2018.01.09 19:30 2.81900000 2.82200000 2.80900000 2.82600000 2.82286159 0.02916164 334 1515528000 2018.01.09 20:00 2.82200000 2.81800000 2.81200000 2.82900000 2.82239858 0.02841785 362 1515529800 2018.01.09 20:30 2.81900000 2.85300000 2.81800000 2.85300000 2.82531300 0.02720985 697 1515531600 2018.01.09 21:00 2.85300000 2.87600000 2.85200000 2.88000000 2.83014033 0.02618940 1039 1515533400 2018.01.09 21:30 2.87400000 2.90500000 2.87400000 2.91600000 2.83726982 0.02939513 612 1515535200 2018.01.09 22:00 2.90400000 2.89900000 2.89000000 2.90400000 2.84314889 0.03227299 291 1515537000 2018.01.09 22:30 2.90000000 2.89800000 2.89500000 2.90000000 2.84837280 0.03511467 191 1515538800 2018.01.09 23:00 2.89900000 2.90600000 2.89900000 2.90800000 2.85386111 0.03864662 131 1515540600 2018.01.09 23:30 2.90700000 2.90200000 2.89900000 2.90800000 2.85844577 0.04138928 71 1515546000 2018.01.10 01:00 2.90000000 2.89900000 2.89800000 2.90300000 2.86230807 0.04347517 73 1515547800 2018.01.10 01:30 2.89800000 2.89800000 2.89300000 2.89900000 2.86570730 0.04529180 68 1515549600 2018.01.10 02:00 2.89700000 2.89400000 2.89100000 2.89800000 2.86840185 0.04618192 62 1515551400 2018.01.10 02:30 2.89400000 2.90000000 2.89300000 2.90000000 2.87141119 0.04700984 46 1515553200 2018.01.10 03:00 2.89900000 2.89000000 2.88300000 2.90000000 2.87318156 0.04536181 173 1515555000 2018.01.10 03:30 2.89100000 2.89100000 2.88600000 2.89400000 2.87487855 0.04204016 124 1515556800 2018.01.10 04:00 2.89200000 2.88700000 2.88600000 2.89200000 2.87603298 0.03874794 65 1515558600 2018.01.10 04:30 2.88800000 2.89000000 2.88800000 2.89100000 2.87736317 0.03485029 33 1515560400 2018.01.10 05:00 2.89100000 2.88300000 2.88300000 2.89500000 2.87790001 0.03052818 121 1515562200 2018.01.10 05:30 2.88300000 2.88400000 2.87700000 2.88600000 2.87848096 0.02830958 208 1515564000 2018.01.10 06:00 2.88300000 2.88500000 2.88100000 2.88600000 2.87910182 0.02478290 29 1515565800 2018.01.10 06:30 2.88500000 2.88100000 2.87900000 2.88500000 2.87928260 0.02117868 64 1515567600 2018.01.10 07:00 2.88000000 2.91800000 2.88000000 2.92300000 2.88296997 0.01599651 360 1515569400 2018.01.10 07:30 2.91900000 2.92100000 2.91700000 2.92600000 2.88659188 0.01437818 174 1515571200 2018.01.10 08:00 2.92200000 2.92000000 2.91700000 2.92300000 2.88977361 0.01404706 51 1515573000 2018.01.10 08:30 2.91900000 2.92000000 2.91500000 2.92100000 2.89265231 0.01380603 84 1515574800 2018.01.10 09:00 2.92100000 2.91300000 2.90900000 2.92300000 2.89459018 0.01372758 134 1515576600 2018.01.10 09:30 2.91400000 2.92300000 2.91300000 2.92400000 2.89729588 0.01431483 148 1515578400 2018.01.10 10:00 2.92300000 2.92200000 2.91900000 2.93000000 2.89964865 0.01481591 191 1515580200 2018.01.10 10:30 2.92300000 2.91800000 2.91700000 2.92600000 2.90139640 0.01521293 139 1515582000 2018.01.10 11:00 2.91900000 2.91900000 2.91700000 2.92200000 2.90307293 0.01563896 62 1515583800 2018.01.10 11:30 2.91900000 2.91900000 2.91600000 2.92000000 2.90458980 0.01599268 39 1515585600 2018.01.10 12:00 2.91800000 2.91700000 2.91600000 2.92000000 2.90577172 0.01606762 51 1515587400 2018.01.10 12:30 2.91700000 2.89900000 2.89200000 2.92200000 2.90512680 0.01606910 293 1515589200 2018.01.10 13:00 2.89800000 2.89300000 2.89200000 2.90300000 2.90397186 0.01598485 198 1515591000 2018.01.10 13:30 2.89400000 2.89000000 2.88700000 2.90900000 2.90264121 0.01617516 213 1515592800 2018.01.10 14:00 2.89200000 2.88400000 2.87200000 2.89900000 2.90086586 0.01667716 239 1515594600 2018.01.10 14:30 2.88500000 2.88000000 2.87300000 2.88900000 2.89887863 0.01766883 259 1515596400 2018.01.10 15:00 2.87900000 2.88800000 2.87300000 2.89300000 2.89784257 0.01785033 272 1515598200 2018.01.10 15:30 2.88700000 2.89800000 2.88700000 2.90800000 2.89785756 0.01757351 441 1515600000 2018.01.10 16:00 2.89900000 2.90200000 2.88500000 2.91500000 2.89825208 0.01717423 515 1515601800 2018.01.10 16:30 2.90300000 2.91000000 2.90200000 2.91700000 2.89937093 0.01634269 388 1515603600 2018.01.10 17:00 2.91100000 2.85700000 2.85600000 2.91400000 2.89533561 0.01995960 710 1515605400 2018.01.10 17:30 2.85500000 2.84800000 2.83200000 2.86200000 2.89082745 0.02342820 683 1515607200 2018.01.10 18:00 2.84700000 2.84600000 2.83400000 2.85700000 2.88655817 0.02608250 436 1515609000 2018.01.10 18:30 2.84500000 2.82500000 2.81100000 2.84700000 2.88069549 0.03030638 672 1515610800 2018.01.10 19:00 2.82600000 2.83800000 2.81300000 2.83900000 2.87662925 0.03224728 411 1515612600 2018.01.10 19:30 2.83700000 2.84000000 2.83400000 2.85200000 2.87314075 0.03267400 355 1515614400 2018.01.10 20:00 2.84000000 2.84800000 2.83300000 2.84800000 2.87074639 0.03198376 421 1515616200 2018.01.10 20:30 2.84700000 2.83300000 2.82700000 2.84800000 2.86715150 0.03222241 394 1515618000 2018.01.10 21:00 2.83400000 2.84700000 2.83100000 2.84900000 2.86523231 0.03083327 602 1515619800 2018.01.10 21:30 2.84800000 2.84300000 2.84200000 2.85000000 2.86311495 0.02919871 253 1515621600 2018.01.10 22:00 2.84300000 2.84400000 2.84200000 2.84800000 2.86129447 0.02716980 131 1515623400 2018.01.10 22:30 2.84400000 2.84600000 2.84300000 2.84900000 2.85983786 0.02618968 147 1515625200 2018.01.10 23:00 2.84500000 2.84600000 2.84400000 2.84600000 2.85851997 0.02538434 59 1515627000 2018.01.10 23:30 2.84600000 2.84300000 2.84200000 2.84700000 2.85704187 0.02466562 85 1515632400 2018.01.11 01:00 2.83900000 2.84200000 2.83900000 2.84200000 2.85560932 0.02414558 40 1515634200 2018.01.11 01:30 2.84100000 2.84200000 2.84100000 2.84200000 2.85431319 0.02368143 25 1515636000 2018.01.11 02:00 2.84300000 2.85100000 2.84300000 2.85200000 2.85399765 0.02243976 45 1515637800 2018.01.11 02:30 2.85200000 2.84700000 2.84200000 2.85300000 2.85333121 0.02010381 106 1515639600 2018.01.11 03:00 2.84800000 2.85000000 2.84600000 2.85200000 2.85301395 0.01680950 65 1515641400 2018.01.11 03:30 2.84900000 2.84800000 2.84300000 2.84900000 2.85253643 0.01064218 61 1515643200 2018.01.11 04:00 2.84900000 2.84500000 2.84400000 2.84900000 2.85181867 0.01013837 39 1515645000 2018.01.11 04:30 2.84500000 2.84600000 2.84400000 2.84800000 2.85126451 0.00973846 15 1515646800 2018.01.11 05:00 2.84600000 2.84700000 2.84600000 2.84800000 2.85085837 0.00939467 34 1515648600 2018.01.11 05:30 2.84700000 2.84500000 2.84200000 2.84700000 2.85030043 0.00705797 52 1515650400 2018.01.11 06:00 2.84500000 2.84100000 2.84100000 2.84600000 2.84941467 0.00611867 26 1515652200 2018.01.11 06:30 2.84200000 2.83300000 2.82000000 2.84200000 2.84785137 0.00575214 262 1515654000 2018.01.11 07:00 2.83200000 2.84200000 2.82600000 2.84800000 2.84729410 0.00555623 239 1515655800 2018.01.11 07:30 2.84100000 2.84900000 2.83900000 2.84900000 2.84745657 0.00464991 122 1515657600 2018.01.11 08:00 2.84800000 2.86000000 2.84500000 2.86200000 2.84865118 0.00596489 143 1515659400 2018.01.11 08:30 2.86000000 2.84900000 2.82800000 2.86000000 2.84868440 0.00584635 280 1515661200 2018.01.11 09:00 2.84900000 2.85300000 2.84600000 2.85300000 2.84909541 0.00601530 116 1515663000 2018.01.11 09:30 2.85200000 2.86800000 2.84500000 2.86900000 2.85089585 0.00794358 320 1515664800 2018.01.11 10:00 2.86900000 2.86600000 2.86000000 2.87300000 2.85233434 0.00909409 179 1515666600 2018.01.11 10:30 2.86600000 2.86500000 2.86400000 2.86800000 2.85354059 0.00973552 75 1515668400 2018.01.11 11:00 2.86600000 2.87400000 2.86500000 2.88000000 2.85548911 0.01107037 141 1515670200 2018.01.11 11:30 2.87300000 2.87300000 2.86800000 2.87500000 2.85715681 0.01188295 108 1515672000 2018.01.11 12:00 2.87300000 2.85600000 2.85400000 2.87500000 2.85704664 0.01176602 220 1515673800 2018.01.11 12:30 2.85600000 2.86100000 2.85500000 2.86700000 2.85742315 0.01170251 130 1515675600 2018.01.11 13:00 2.86000000 2.85800000 2.85400000 2.86400000 2.85747809 0.01160150 124 1515677400 2018.01.11 13:30 2.85900000 2.86500000 2.85700000 2.86500000 2.85819446 0.01171676 76 1515679200 2018.01.11 14:00 2.86400000 2.86500000 2.86000000 2.86900000 2.85884261 0.01159385 181 1515681000 2018.01.11 14:30 2.86600000 2.88400000 2.86600000 2.88400000 2.86123855 0.01300120 232 1515682800 2018.01.11 15:00 2.88300000 2.89800000 2.88100000 2.90800000 2.86473964 0.01567305 489 1515684600 2018.01.11 15:30 2.89700000 2.93800000 2.88100000 2.93900000 2.87171682 0.02325852 504 1515686400 2018.01.11 16:00 2.93900000 2.92900000 2.92400000 2.94500000 2.87717236 0.02672048 636 1515688200 2018.01.11 16:30 2.93000000 2.91400000 2.90800000 2.93100000 2.88067975 0.02689522 563 1515690000 2018.01.11 17:00 2.91300000 2.91300000 2.90900000 2.93300000 2.88375787 0.02708358 544 1515691800 2018.01.11 17:30 2.91900000 2.90800000 2.88300000 2.95200000 2.88606665 0.02694205 2027 1515693600 2018.01.11 18:00 2.90800000 2.93900000 2.90800000 2.94000000 2.89110792 0.02966927 1016 1515695400 2018.01.11 18:30 2.93800000 2.94300000 2.93000000 2.95400000 2.89605002 0.03124824 1011 1515697200 2018.01.11 19:00 2.94400000 2.93300000 2.93100000 2.95400000 2.89956907 0.03145507 532 1515699000 2018.01.11 19:30 2.93200000 2.93700000 2.93100000 2.94100000 2.90313392 0.03237524 280 1515700800 2018.01.11 20:00 2.93600000 2.94400000 2.93300000 2.94800000 2.90702592 0.03321779 388 1515702600 2018.01.11 20:30 2.94500000 2.94700000 2.94100000 2.95300000 2.91083298 0.03365892 421 1515704400 2018.01.11 21:00 2.94700000 2.96200000 2.94500000 2.97200000 2.91570603 0.03526951 689 1515706200 2018.01.11 21:30 2.96200000 2.95800000 2.94700000 2.96400000 2.91973403 0.03582505 476 1515708000 2018.01.11 22:00 2.95700000 2.96200000 2.95200000 2.96500000 2.92375936 0.03464999 409 1515709800 2018.01.11 22:30 2.96100000 2.95800000 2.95700000 2.96300000 2.92702037 0.03285610 273 1515711600 2018.01.11 23:00 2.95700000 2.98200000 2.95700000 2.98200000 2.93225653 0.03161773 292 1515713400 2018.01.11 23:30 2.98000000 3.00000000 2.98000000 3.00300000 2.93870829 0.03162530 324 1515718800 2018.01.12 01:00 2.99200000 2.98000000 2.97800000 2.99200000 2.94264083 0.02841946 147 1515720600 2018.01.12 01:30 2.97900000 2.98100000 2.97800000 2.98300000 2.94629408 0.02638011 74 1515722400 2018.01.12 02:00 2.98100000 2.96700000 2.95700000 2.98200000 2.94826608 0.02431028 266 1515724200 2018.01.12 02:30 2.96800000 2.97800000 2.96500000 2.97800000 2.95109788 0.02486388 117 1515726000 2018.01.12 03:00 2.97700000 2.97600000 2.97300000 2.97900000 2.95346951 0.02482312 100 1515727800 2018.01.12 03:30 2.97600000 2.97500000 2.97300000 2.97700000 2.95552003 0.02346453 58 1515729600 2018.01.12 04:00 2.97600000 2.97400000 2.97300000 2.97800000 2.95728003 0.02153802 52 1515731400 2018.01.12 04:30 2.97300000 2.97400000 2.97300000 2.97600000 2.95887241 0.01841642 53 1515733200 2018.01.12 05:00 2.97300000 2.97900000 2.97300000 2.98000000 2.96078932 0.01783089 57 1515735000 2018.01.12 05:30 2.98000000 2.97900000 2.97500000 2.98000000 2.96252367 0.01729518 61 1515736800 2018.01.12 06:00 2.98000000 2.99400000 2.98000000 2.99400000 2.96552142 0.01634450 158 1515738600 2018.01.12 06:30 2.99300000 2.98300000 2.98200000 2.99400000 2.96718604 0.01485875 178 1515740400 2018.01.12 07:00 2.98300000 3.00000000 2.98300000 3.00300000 2.97031118 0.01434765 190 1515742200 2018.01.12 07:30 3.00100000 2.98200000 2.97400000 3.00100000 2.97142440 0.01309265 218 1515744000 2018.01.12 08:00 2.98300000 2.97800000 2.97300000 2.98500000 2.97205065 0.01270019 206 1515745800 2018.01.12 08:30 2.97700000 2.98600000 2.97300000 2.98700000 2.97337916 0.01197458 174 1515747600 2018.01.12 09:00 2.98400000 2.98400000 2.97700000 3.00300000 2.97439067 0.01136547 273 1515749400 2018.01.12 09:30 2.98500000 2.98800000 2.97400000 2.99200000 2.97568680 0.01034198 251 1515751200 2018.01.12 10:00 2.97600000 2.97000000 2.96900000 2.98400000 2.97514520 0.01063309 210 1515753000 2018.01.12 10:30 2.97000000 2.97100000 2.96600000 2.97900000 2.97475042 0.00932648 231 1515754800 2018.01.12 11:00 2.97000000 2.97000000 2.96700000 2.97500000 2.97429799 0.00954938 172 1515756600 2018.01.12 11:30 2.96800000 2.96900000 2.96600000 2.97000000 2.97379342 0.00975687 93 1515758400 2018.01.12 12:00 2.97000000 2.96300000 2.96200000 2.97000000 2.97276548 0.01047641 106 1515760200 2018.01.12 12:30 2.96400000 2.95500000 2.95400000 2.96500000 2.97107353 0.01196033 273 1515762000 2018.01.12 13:00 2.95600000 2.97400000 2.95200000 2.97600000 2.97135224 0.01178199 320 1515763800 2018.01.12 13:30 2.97400000 2.96800000 2.96000000 2.98700000 2.97103298 0.01193533 440 1515765600 2018.01.12 14:00 2.96700000 2.97800000 2.96600000 2.98000000 2.97169650 0.01168883 250 1515767400 2018.01.12 14:30 2.97900000 2.99200000 2.97600000 3.00100000 2.97363017 0.01165145 490 1515769200 2018.01.12 15:00 2.99100000 2.99900000 2.97700000 3.01400000 2.97604635 0.01206898 854 1515771000 2018.01.12 15:30 2.99700000 2.99800000 2.98900000 3.02400000 2.97813717 0.01251969 968 1515772800 2018.01.12 16:00 2.99800000 2.95900000 2.94600000 3.00600000 2.97631458 0.01290622 1414 1515774600 2018.01.12 16:30 2.95900000 2.96900000 2.95600000 2.98600000 2.97561796 0.01301371 968 1515776400 2018.01.12 17:00 2.96800000 2.97000000 2.96500000 2.97900000 2.97508291 0.01191915 407 1515778200 2018.01.12 17:30 2.96900000 2.95900000 2.95200000 2.97600000 2.97355121 0.01243781 746 1515780000 2018.01.12 18:00 2.96000000 2.98400000 2.95400000 2.98700000 2.97454633 0.01251711 517 1515781800 2018.01.12 18:30 2.98500000 2.99200000 2.98200000 2.99700000 2.97620858 0.01283006 717 1515783600 2018.01.12 19:00 2.99300000 3.02100000 2.99100000 3.02600000 2.98047443 0.01641629 1000 1515785400 2018.01.12 19:30 3.02200000 3.02300000 3.01500000 3.02400000 2.98452449 0.01959107 611 1515787200 2018.01.12 20:00 3.02400000 3.04100000 3.01800000 3.04600000 2.98990311 0.02409885 755 1515789000 2018.01.12 20:30 3.04000000 3.02900000 3.01300000 3.04300000 2.99362662 0.02616971 948 1515790800 2018.01.12 21:00 3.02800000 3.03500000 3.02400000 3.04100000 2.99756694 0.02820117 828 1515792600 2018.01.12 21:30 3.03400000 3.02600000 3.01900000 3.03400000 3.00027485 0.02887491 553 1515794400 2018.01.12 22:00 3.02700000 3.02600000 3.02300000 3.03200000 3.00272487 0.02880484 263 1515796200 2018.01.12 22:30 3.02600000 3.02600000 3.02200000 3.03200000 3.00494155 0.02769093 320 1515798000 2018.01.12 23:00 3.02700000 3.02700000 3.02400000 3.03500000 3.00704235 0.02763696 237 1515799800 2018.01.12 23:30 3.02600000 3.03500000 3.02500000 3.03700000 3.00970498 0.02734159 103 1515978000 2018.01.15 01:00 2.97600000 2.96700000 2.92800000 2.97600000 3.00563784 0.02752835 530 1515979800 2018.01.15 01:30 2.96700000 2.96700000 2.96200000 2.97500000 3.00195805 0.02854306 192 1515981600 2018.01.15 02:00 2.96600000 2.96600000 2.96600000 2.97000000 2.99853347 0.02973355 92 1515983400 2018.01.15 02:30 2.96700000 2.96800000 2.96600000 2.96900000 2.99562552 0.03073697 64 1515985200 2018.01.15 03:00 2.96800000 2.96800000 2.96700000 2.97200000 2.99299452 0.03074941 67 1515987000 2018.01.15 03:30 2.97000000 2.96600000 2.96500000 2.97000000 2.99042361 0.03154008 57 1515988800 2018.01.15 04:00 2.96700000 2.97800000 2.96500000 2.98200000 2.98924041 0.03172022 110 1515990600 2018.01.15 04:30 2.97900000 2.97200000 2.96700000 2.98000000 2.98759847 0.03187680 127 1515992400 2018.01.15 05:00 2.97300000 2.97000000 2.96900000 2.97300000 2.98592242 0.03280017 52 1515994200 2018.01.15 05:30 2.96900000 2.97100000 2.96500000 2.97200000 2.98450124 0.03353526 39 1515996000 2018.01.15 06:00 2.97200000 2.97200000 2.96800000 2.97500000 2.98331065 0.03310840 67 1515997800 2018.01.15 06:30 2.97300000 2.97100000 2.97000000 2.98400000 2.98213820 0.03242743 199 1515999600 2018.01.15 07:00 2.97000000 2.98200000 2.96800000 2.98700000 2.98212504 0.02964017 219 1516001400 2018.01.15 07:30 2.98300000 2.98900000 2.98000000 2.98900000 2.98277980 0.02761041 138 1516003200 2018.01.15 08:00 2.98800000 2.98800000 2.98200000 2.99200000 2.98327696 0.02497298 154 1516005000 2018.01.15 08:30 2.98700000 2.98600000 2.97700000 2.98700000 2.98353630 0.02306644 129 1516006800 2018.01.15 09:00 2.98700000 2.98900000 2.98500000 2.99500000 2.98405665 0.02107909 185 1516008600 2018.01.15 09:30 2.99000000 2.98600000 2.97500000 2.99200000 2.98424173 0.01891447 278 1516010400 2018.01.15 10:00 2.98700000 2.99100000 2.98100000 2.99300000 2.98488538 0.01660303 178 1516012200 2018.01.15 10:30 2.99200000 2.98500000 2.98400000 2.99400000 2.98489629 0.01225840 71 1516014000 2018.01.15 11:00 2.98500000 2.98100000 2.97800000 2.98500000 2.98452522 0.01138041 99 1516015800 2018.01.15 11:30 2.98100000 2.96500000 2.95900000 2.98100000 2.98266567 0.01046105 232 1516017600 2018.01.15 12:00 2.96600000 2.97900000 2.96300000 2.98300000 2.98231656 0.00964249 104 1516019400 2018.01.15 12:30 2.97800000 2.98000000 2.97600000 2.98600000 2.98209594 0.00901889 115 1516021200 2018.01.15 13:00 2.98100000 2.97600000 2.97500000 2.98600000 2.98151537 0.00835654 79 1516023000 2018.01.15 13:30 2.97500000 2.97500000 2.97200000 2.97900000 2.98089486 0.00758641 74 1516024800 2018.01.15 14:00 2.97500000 2.97400000 2.97100000 2.98100000 2.98023821 0.00758851 120 1516026600 2018.01.15 14:30 2.97300000 2.97400000 2.96800000 2.97500000 2.97964409 0.00743352 154 1516028400 2018.01.15 15:00 2.97300000 2.98000000 2.96800000 2.98300000 2.97967799 0.00711410 216 1516030200 2018.01.15 15:30 2.97900000 2.96800000 2.96400000 2.99100000 2.97856580 0.00739027 545 1516032000 2018.01.15 16:00 2.96700000 2.97200000 2.96500000 2.98300000 2.97794048 0.00749920 405 1516033800 2018.01.15 16:30 2.97200000 2.98400000 2.97200000 2.98500000 2.97851758 0.00730688 276 1516035600 2018.01.15 17:00 2.98300000 2.98800000 2.98300000 2.99400000 2.97942067 0.00738342 342 1516037400 2018.01.15 17:30 2.98700000 2.99000000 2.97500000 2.99000000 2.98042822 0.00736630 306 1516039200 2018.01.15 18:00 2.98900000 2.99900000 2.98100000 3.00800000 2.98219696 0.00833027 318 1516041000 2018.01.15 18:30 3.00100000 2.98600000 2.97100000 3.01500000 2.98255916 0.00838565 703 1516042800 2018.01.15 19:00 2.98700000 2.99000000 2.98600000 3.00400000 2.98326781 0.00857395 368 1516044600 2018.01.15 19:30 2.99100000 2.99600000 2.99000000 2.99900000 2.98448040 0.00930799 106 1516064400 2018.01.16 01:00 2.97000000 2.96500000 2.96100000 2.97400000 2.98262512 0.00957098 114 1516066200 2018.01.16 01:30 2.96600000 2.96100000 2.95500000 2.96700000 2.98056559 0.01022895 72 1516068000 2018.01.16 02:00 2.96200000 2.96300000 2.95900000 2.96500000 2.97889267 0.01072849 36 1516069800 2018.01.16 02:30 2.96400000 2.96400000 2.96100000 2.97000000 2.97747432 0.01079753 70 1516071600 2018.01.16 03:00 2.96300000 2.96300000 2.96100000 2.96400000 2.97609582 0.01134200 63 1516073400 2018.01.16 03:30 2.96400000 2.96400000 2.96000000 2.96500000 2.97494383 0.01173383 47 1516075200 2018.01.16 04:00 2.96400000 2.96300000 2.96200000 2.96600000 2.97380633 0.01217961 66 1516077000 2018.01.16 04:30 2.96400000 2.96500000 2.96200000 2.96500000 2.97296763 0.01247436 64 1516078800 2018.01.16 05:00 2.96700000 2.97200000 2.96500000 2.97300000 2.97287547 0.01249203 74 1516080600 2018.01.16 05:30 2.97300000 2.97200000 2.97100000 2.97700000 2.97279210 0.01250715 160 1516082400 2018.01.16 06:00 2.97300000 2.97400000 2.97100000 2.97600000 2.97290713 0.01238632 83 1516084200 2018.01.16 06:30 2.97300000 2.96900000 2.96800000 2.97400000 2.97253503 0.01243688 80 1516086000 2018.01.16 07:00 2.96900000 2.96400000 2.95700000 2.97100000 2.97172217 0.01274056 194 1516087800 2018.01.16 07:30 2.96500000 2.96000000 2.95800000 2.96600000 2.97060577 0.01290921 104 1516089600 2018.01.16 08:00 2.96000000 2.95900000 2.95700000 2.96400000 2.96950046 0.01274550 107 1516091400 2018.01.16 08:30 2.96000000 2.96000000 2.95800000 2.96200000 2.96859565 0.01218549 65 1516093200 2018.01.16 09:00 2.96100000 2.95600000 2.95200000 2.96100000 2.96739607 0.01053219 127 1516095000 2018.01.16 09:30 2.95600000 2.95900000 2.95100000 2.96200000 2.96659644 0.00985254 164 1516096800 2018.01.16 10:00 2.95800000 2.95500000 2.95200000 2.96300000 2.96549202 0.00863396 251 1516098600 2018.01.16 10:30 2.95400000 2.94500000 2.94200000 2.95500000 2.96354040 0.00645913 171 1516100400 2018.01.16 11:00 2.94700000 2.94700000 2.94600000 2.95500000 2.96196512 0.00722037 203 1516102200 2018.01.16 11:30 2.94700000 2.94400000 2.93800000 2.95100000 2.96025416 0.00821627 285 1516104000 2018.01.16 12:00 2.94400000 2.92800000 2.92200000 2.94500000 2.95718233 0.01103627 608 1516105800 2018.01.16 12:30 2.92900000 2.91300000 2.91100000 2.93300000 2.95297449 0.01516194 426 1516107600 2018.01.16 13:00 2.91100000 2.91200000 2.90300000 2.91500000 2.94907216 0.01823256 432 1516109400 2018.01.16 13:30 2.91300000 2.91200000 2.90400000 2.91600000 2.94554148 0.02047579 225 1516111200 2018.01.16 14:00 2.91300000 2.92800000 2.91300000 2.93000000 2.94387086 0.02088274 278 1516113000 2018.01.16 14:30 2.92700000 2.92400000 2.91400000 2.93900000 2.94197840 0.02124605 543 1516114800 2018.01.16 15:00 2.92600000 2.92200000 2.91600000 2.93300000 2.94007569 0.02102323 649 1516116600 2018.01.16 15:30 2.92100000 2.91900000 2.91300000 2.93000000 2.93806848 0.02066370 541 1516118400 2018.01.16 16:00 2.91800000 2.95500000 2.91800000 2.96800000 2.93968101 0.01918699 940 1516120200 2018.01.16 16:30 2.95400000 2.93300000 2.92300000 2.97000000 2.93904472 0.01810759 951 1516122000 2018.01.16 17:00 2.93200000 2.93600000 2.93000000 2.94400000 2.93875475 0.01723053 607 1516123800 2018.01.16 17:30 2.93700000 2.93700000 2.91400000 2.94000000 2.93858763 0.01655251 550 1516125600 2018.01.16 18:00 2.93800000 2.95000000 2.93500000 2.95100000 2.93967452 0.01627392 290 1516127400 2018.01.16 18:30 2.94900000 2.94200000 2.93800000 2.95500000 2.93989600 0.01569068 390 1516129200 2018.01.16 19:00 2.94300000 2.93300000 2.93100000 2.95400000 2.93923924 0.01513984 423 1516131000 2018.01.16 19:30 2.93200000 2.95800000 2.93200000 2.96000000 2.94102597 0.01571243 394 1516132800 2018.01.16 20:00 2.96000000 2.97200000 2.95500000 2.97600000 2.94397588 0.01806628 649 1516134600 2018.01.16 20:30 2.97300000 2.97900000 2.96500000 2.98700000 2.94731151 0.02107137 899 1516136400 2018.01.16 21:00 2.98000000 2.99200000 2.97800000 3.00100000 2.95156756 0.02507753 1212 1516138200 2018.01.16 21:30 2.99100000 2.98800000 2.98600000 3.00400000 2.95503731 0.02780733 469 1516140000 2018.01.16 22:00 2.98600000 2.98000000 2.97500000 2.99100000 2.95741471 0.02871928 223 1516141800 2018.01.16 22:30 2.98100000 2.97400000 2.97100000 2.98200000 2.95899426 0.02782743 249 1516143600 2018.01.16 23:00 2.97400000 2.98000000 2.97200000 2.98300000 2.96099481 0.02689225 189 1516145400 2018.01.16 23:30 2.98100000 2.98000000 2.97700000 2.98700000 2.96280483 0.02548458 128 1516150800 2018.01.17 01:00 2.96800000 2.96800000 2.96600000 2.97200000 2.96329961 0.02443613 71 1516152600 2018.01.17 01:30 2.96800000 2.96900000 2.96800000 2.97200000 2.96384250 0.02296073 57 1516154400 2018.01.17 02:00 2.96800000 2.97000000 2.96600000 2.97000000 2.96442893 0.02110739 51 1516156200 2018.01.17 02:30 2.97000000 2.97500000 2.97000000 2.97600000 2.96543570 0.01872708 65 1516158000 2018.01.17 03:00 2.97400000 2.97000000 2.96900000 2.97500000 2.96587039 0.01864071 75 1516159800 2018.01.17 03:30 2.97000000 2.97100000 2.97000000 2.97500000 2.96635893 0.01716640 39 1516161600 2018.01.17 04:00 2.97000000 2.97000000 2.96900000 2.97200000 2.96670570 0.01575806 34 1516163400 2018.01.17 04:30 2.96900000 2.96700000 2.96600000 2.97100000 2.96673373 0.01428457 59 1516165200 2018.01.17 05:00 2.96700000 2.96400000 2.96200000 2.96900000 2.96647337 0.01386515 90 1516167000 2018.01.17 05:30 2.96300000 2.95500000 2.94800000 2.96500000 2.96538067 0.01339467 248 1516168800 2018.01.17 06:00 2.95500000 2.95800000 2.95500000 2.96800000 2.96467775 0.01181166 158 1516170600 2018.01.17 06:30 2.95700000 2.95400000 2.95400000 2.96200000 2.96366082 0.01258993 103 1516172400 2018.01.17 07:00 2.95300000 2.95900000 2.95200000 2.96200000 2.96321693 0.01276562 81 1516174200 2018.01.17 07:30 2.95900000 2.97100000 2.95900000 2.97700000 2.96395818 0.01195476 251 1516176000 2018.01.17 08:00 2.97200000 2.97300000 2.97000000 2.97500000 2.96481930 0.00991803 122 1516177800 2018.01.17 08:30 2.97300000 2.97300000 2.97000000 2.97500000 2.96559842 0.00829825 78 1516179600 2018.01.17 09:00 2.97300000 2.96600000 2.95300000 2.97400000 2.96563666 0.00763477 215 1516181400 2018.01.17 09:30 2.96500000 2.97900000 2.96500000 2.99100000 2.96690936 0.00760252 384 1516183200 2018.01.17 10:00 2.97500000 2.98500000 2.97300000 2.99500000 2.96863228 0.00786606 331 1516185000 2018.01.17 10:30 2.98400000 2.98600000 2.98100000 2.99000000 2.97028635 0.00845688 196 1516186800 2018.01.17 11:00 2.98700000 2.98100000 2.98100000 2.99200000 2.97130670 0.00888989 219 1516188600 2018.01.17 11:30 2.98200000 2.98200000 2.97600000 2.98900000 2.97232511 0.00934149 242 1516190400 2018.01.17 12:00 2.98300000 2.98500000 2.98000000 2.99000000 2.97353224 0.00995989 174 1516192200 2018.01.17 12:30 2.98400000 2.98500000 2.98400000 2.99200000 2.97462441 0.01052911 83 1516194000 2018.01.17 13:00 2.98600000 2.99000000 2.98400000 2.99200000 2.97608875 0.01137513 156 1516195800 2018.01.17 13:30 2.99300000 3.00800000 2.98900000 3.01300000 2.97912792 0.01405720 289 1516197600 2018.01.17 14:00 3.00900000 3.00500000 2.99700000 3.01000000 2.98159192 0.01571351 186 1516199400 2018.01.17 14:30 3.00400000 3.01300000 3.00000000 3.02000000 2.98458317 0.01767592 236 1516201200 2018.01.17 15:00 3.01400000 3.02700000 3.01300000 3.02800000 2.98862287 0.02050424 367 1516203000 2018.01.17 15:30 3.02800000 3.02400000 3.01200000 3.03900000 2.99199212 0.02146842 596 1516204800 2018.01.17 16:00 3.02300000 3.02500000 3.01100000 3.02900000 2.99513573 0.02211604 421 1516206600 2018.01.17 16:30 3.02400000 3.01100000 3.00500000 3.03300000 2.99664661 0.02075252 518 1516208400 2018.01.17 17:00 3.01200000 3.02700000 3.00100000 3.02900000 2.99953741 0.02061318 622 1516210200 2018.01.17 17:30 3.02800000 3.04900000 3.02400000 3.05600000 3.00424813 0.02316445 1005 1516212000 2018.01.17 18:00 3.04800000 3.06100000 3.04200000 3.06400000 3.00965307 0.02627609 910 1516213800 2018.01.17 18:30 3.06200000 3.04300000 3.03900000 3.06400000 3.01282897 0.02661466 771 1516215600 2018.01.17 19:00 3.04200000 3.05800000 3.03600000 3.05900000 3.01713097 0.02707834 533 1516217400 2018.01.17 19:30 3.05900000 3.06200000 3.05000000 3.06700000 3.02140421 0.02819009 444 1516219200 2018.01.17 20:00 3.06100000 3.05800000 3.05400000 3.06600000 3.02488953 0.02871039 537 1516221000 2018.01.17 20:30 3.05900000 3.05000000 3.05000000 3.06200000 3.02728100 0.02826264 418 1516222800 2018.01.17 21:00 3.05100000 3.05100000 3.04200000 3.06200000 3.02953995 0.02705652 882 1516224600 2018.01.17 21:30 3.05100000 3.06000000 3.04900000 3.06600000 3.03244091 0.02595209 573 1516226400 2018.01.17 22:00 3.05900000 3.05900000 3.05100000 3.06000000 3.03497035 0.02446017 198 1516228200 2018.01.17 22:30 3.05800000 3.05400000 3.05400000 3.06500000 3.03678269 0.02209952 275 1516230000 2018.01.17 23:00 3.05400000 3.05200000 3.05200000 3.05800000 3.03823196 0.01958942 176 1516231800 2018.01.17 23:30 3.05300000 3.04900000 3.04900000 3.05400000 3.03925749 0.01836771 108 1516237200 2018.01.18 01:00 3.07600000 3.04800000 3.04500000 3.07700000 3.04009011 0.01659000 170 1516239000 2018.01.18 01:30 3.04900000 3.04900000 3.04600000 3.05100000 3.04093867 0.01527903 98 1516240800 2018.01.18 02:00 3.04900000 3.04500000 3.04300000 3.04900000 3.04132546 0.01483958 54 1516242600 2018.01.18 02:30 3.04600000 3.04400000 3.04100000 3.04600000 3.04158018 0.01422512 48 1516244400 2018.01.18 03:00 3.04300000 3.04500000 3.04100000 3.04600000 3.04190588 0.01358784 81 1516246200 2018.01.18 03:30 3.04500000 3.04300000 3.03800000 3.04500000 3.04201008 0.01162677 115 1516248000 2018.01.18 04:00 3.04200000 3.04300000 3.04100000 3.04400000 3.04210436 0.01105672 49 1516249800 2018.01.18 04:30 3.04300000 3.04100000 3.04100000 3.04300000 3.04199918 0.01103469 27 1516251600 2018.01.18 05:00 3.04100000 3.04000000 3.03800000 3.04200000 3.04180878 0.01033834 71 1516253400 2018.01.18 05:30 3.04000000 3.04200000 3.03700000 3.04200000 3.04182699 0.01032119 56 1516255200 2018.01.18 06:00 3.04200000 3.04200000 3.03800000 3.04300000 3.04184347 0.00965500 74 1516257000 2018.01.18 06:30 3.04200000 3.02100000 3.01700000 3.04800000 3.03985838 0.01087410 231 1516258800 2018.01.18 07:00 3.02800000 3.03100000 3.02200000 3.03300000 3.03901472 0.01076384 179 1516260600 2018.01.18 07:30 3.03100000 3.03100000 3.02800000 3.03200000 3.03825142 0.01104513 76 1516262400 2018.01.18 08:00 3.03200000 3.02700000 3.02600000 3.03700000 3.03717985 0.01149636 120 1516264200 2018.01.18 08:30 3.02700000 3.02900000 3.02700000 3.03200000 3.03640082 0.01082595 97 1516266000 2018.01.18 09:00 3.03000000 3.02900000 3.02700000 3.03500000 3.03569598 0.01001632 126 1516267800 2018.01.18 09:30 3.03000000 3.01800000 3.00900000 3.03000000 3.03401065 0.01055250 350 1516269600 2018.01.18 10:00 3.01800000 3.02600000 3.01800000 3.03800000 3.03324773 0.01018603 339 1516271400 2018.01.18 10:30 3.02500000 3.02900000 3.01800000 3.03100000 3.03284318 0.00973461 201 1516273200 2018.01.18 11:00 3.02900000 3.02700000 3.02700000 3.03600000 3.03228669 0.00937042 193 1516275000 2018.01.18 11:30 3.02800000 3.02700000 3.02400000 3.03300000 3.03178320 0.00878716 115 1516276800 2018.01.18 12:00 3.02600000 3.03300000 3.02400000 3.04000000 3.03189908 0.00825789 185 1516278600 2018.01.18 12:30 3.03300000 3.03700000 3.02400000 3.03900000 3.03238488 0.00782879 184 1516280400 2018.01.18 13:00 3.03600000 3.03700000 3.03400000 3.04500000 3.03282442 0.00737278 165 1516282200 2018.01.18 13:30 3.03600000 3.01800000 3.01200000 3.03800000 3.03141257 0.00762497 496 1516284000 2018.01.18 14:00 3.01900000 3.01400000 3.00800000 3.02700000 3.02975423 0.00803031 289 1516285800 2018.01.18 14:30 3.01300000 3.01000000 3.00900000 3.02200000 3.02787287 0.00872456 317 1516287600 2018.01.18 15:00 3.01100000 3.02300000 3.00900000 3.02400000 3.02740879 0.00835867 240 1516289400 2018.01.18 15:30 3.02400000 3.00300000 3.00300000 3.02400000 3.02508414 0.00927395 325 1516291200 2018.01.18 16:00 3.00400000 3.01700000 3.00400000 3.02600000 3.02431423 0.00862721 368 1516293000 2018.01.18 16:30 3.01600000 3.01900000 3.01100000 3.02000000 3.02380811 0.00868808 321 1516294800 2018.01.18 17:00 3.01800000 3.00700000 2.99800000 3.01900000 3.02220734 0.00933582 540 1516296600 2018.01.18 17:30 3.00600000 2.93400000 2.92000000 3.00600000 3.01380664 0.02180738 2144 1516298400 2018.01.18 18:00 2.93300000 2.93300000 2.92200000 2.94600000 3.00611077 0.02911788 1185 1516300200 2018.01.18 18:30 2.93300000 2.94600000 2.92400000 2.94600000 3.00038593 0.03274419 868 1516302000 2018.01.18 19:00 2.94500000 2.93700000 2.92700000 2.94600000 2.99434918 0.03634920 433 1516303800 2018.01.18 19:30 2.93800000 2.94000000 2.93400000 2.94600000 2.98917306 0.03918008 494 1516305600 2018.01.18 20:00 2.94000000 2.94600000 2.93600000 2.95700000 2.98506134 0.04050309 596 1516307400 2018.01.18 20:30 2.94700000 2.97300000 2.94600000 2.97800000 2.98391265 0.03966376 1049 1516309200 2018.01.18 21:00 2.97400000 3.00400000 2.97300000 3.00800000 2.98582573 0.03833843 1232 1516311000 2018.01.18 21:30 3.00300000 3.01700000 3.00200000 3.01900000 2.98879470 0.03746249 794 1516312800 2018.01.18 22:00 3.01800000 3.00500000 3.00100000 3.02000000 2.99033807 0.03625518 509 1516314600 2018.01.18 22:30 3.00400000 3.00600000 3.00200000 3.01100000 2.99182968 0.03496728 206 1516316400 2018.01.18 23:00 3.00600000 3.00400000 3.00200000 3.00800000 2.99298876 0.03374586 152 1516318200 2018.01.18 23:30 3.00500000 3.00200000 3.00100000 3.00700000 2.99384697 0.03350494 146 1516323600 2018.01.19 01:00 2.99200000 2.98700000 2.98500000 2.99200000 2.99319488 0.03308100 130 1516325400 2018.01.19 01:30 2.98700000 2.98900000 2.98600000 2.98900000 2.99279537 0.03277810 36 1516327200 2018.01.19 02:00 2.98800000 2.99000000 2.98700000 2.99100000 2.99252914 0.03200012 43 1516329000 2018.01.19 02:30 2.98900000 2.98900000 2.98800000 2.99200000 2.99219303 0.03181747 44 1516330800 2018.01.19 03:00 2.99000000 2.99100000 2.98900000 2.99600000 2.99207941 0.03129075 62 1516332600 2018.01.19 03:30 2.99000000 2.98700000 2.98600000 2.99000000 2.99159566 0.03053004 50 1516334400 2018.01.19 04:00 2.98400000 2.98500000 2.98200000 2.98600000 2.99096750 0.03010020 48 1516336200 2018.01.19 04:30 2.98700000 2.98300000 2.98200000 2.98800000 2.99020869 0.02705412 51 1516338000 2018.01.19 05:00 2.98200000 2.99300000 2.98200000 2.99400000 2.99047453 0.02392079 92 1516339800 2018.01.19 05:30 2.99300000 2.98700000 2.98700000 2.99600000 2.99014362 0.02170003 62 1516341600 2018.01.19 06:00 2.98700000 2.98500000 2.98300000 2.98700000 2.98965375 0.01814632 71 1516343400 2018.01.19 06:30 2.98600000 2.97600000 2.97600000 2.98600000 2.98835340 0.01475794 131 1516345200 2018.01.19 07:00 2.97700000 2.97000000 2.96700000 2.97700000 2.98660545 0.01256107 171 1516347000 2018.01.19 07:30 2.97000000 2.96100000 2.96100000 2.97300000 2.98416684 0.01436984 119 1516348800 2018.01.19 08:00 2.96200000 2.96700000 2.96100000 2.97300000 2.98253190 0.01480052 197 1516350600 2018.01.19 08:30 2.96800000 2.96400000 2.96300000 2.97000000 2.98076696 0.01386932 81 1516352400 2018.01.19 09:00 2.96500000 2.94900000 2.94600000 2.97200000 2.97774153 0.01541527 336 1516354200 2018.01.19 09:30 2.95000000 2.94100000 2.93300000 2.95900000 2.97424234 0.01712456 388 1516356000 2018.01.19 10:00 2.94000000 2.95200000 2.94000000 2.95300000 2.97212402 0.01707560 241 1516357800 2018.01.19 10:30 2.95200000 2.97400000 2.95200000 2.97700000 2.97230269 0.01567706 241 1516359600 2018.01.19 11:00 2.97500000 2.97200000 2.96900000 2.97500000 2.97227386 0.01533444 101 1516361400 2018.01.19 11:30 2.97100000 2.97100000 2.96900000 2.97700000 2.97215254 0.01489149 110 1516363200 2018.01.19 12:00 2.97400000 2.94900000 2.94300000 2.97400000 2.96994754 0.01543192 332 1516365000 2018.01.19 12:30 2.94900000 2.95900000 2.94900000 2.96100000 2.96890491 0.01512783 273 1516366800 2018.01.19 13:00 2.96000000 2.96900000 2.95500000 2.97000000 2.96891397 0.01429783 166 1516368600 2018.01.19 13:30 2.96800000 2.96200000 2.95500000 2.97000000 2.96825550 0.01379439 183 1516370400 2018.01.19 14:00 2.96100000 2.99100000 2.95100000 2.99700000 2.97042164 0.01430671 324 1516372200 2018.01.19 14:30 2.99200000 2.99200000 2.97800000 3.00000000 2.97247672 0.01514255 417 1516374000 2018.01.19 15:00 2.99300000 2.96400000 2.95700000 3.00200000 2.97166941 0.01431256 566 1516375800 2018.01.19 15:30 2.96500000 2.96700000 2.95800000 2.97200000 2.97122471 0.01378443 453 1516377600 2018.01.19 16:00 2.96800000 2.97300000 2.96600000 2.98700000 2.97139378 0.01350647 592 1516379400 2018.01.19 16:30 2.97300000 2.96800000 2.96600000 2.98000000 2.97107057 0.01335649 407 1516381200 2018.01.19 17:00 2.96700000 2.97800000 2.96500000 2.98200000 2.97173051 0.01369926 397 1516383000 2018.01.19 17:30 2.97900000 2.98900000 2.97300000 2.99400000 2.97337523 0.01460413 375 1516384800 2018.01.19 18:00 2.98800000 2.98800000 2.98000000 3.00000000 2.97476806 0.01540081 594 1516386600 2018.01.19 18:30 2.98900000 2.98700000 2.98600000 3.00500000 2.97593301 0.01587190 713 1516388400 2018.01.19 19:00 2.98600000 2.97600000 2.97000000 2.99200000 2.97593939 0.01468706 625 1516390200 2018.01.19 19:30 2.97700000 2.97200000 2.96800000 2.98000000 2.97556421 0.01237417 398 1516392000 2018.01.19 20:00 2.97300000 2.94700000 2.94300000 2.97300000 2.97284381 0.01250348 794 1516393800 2018.01.19 20:30 2.94800000 2.96300000 2.94800000 2.96400000 2.97190630 0.01265427 684 1516395600 2018.01.19 21:00 2.96400000 2.94800000 2.93400000 2.96400000 2.96962951 0.01371747 900 1516397400 2018.01.19 21:30 2.94900000 2.95300000 2.94100000 2.95600000 2.96804575 0.01431055 403 1516399200 2018.01.19 22:00 2.95300000 2.95400000 2.95000000 2.95600000 2.96670806 0.01426664 229 1516401000 2018.01.19 22:30 2.95400000 2.95000000 2.94900000 2.95600000 2.96511681 0.01503664 197 1516402800 2018.01.19 23:00 2.95000000 2.94700000 2.94700000 2.95200000 2.96339140 0.01600740 85 1516404600 2018.01.19 23:30 2.94600000 2.95000000 2.94500000 2.95100000 2.96211603 0.01667651 87 1516582800 2018.01.22 01:00 2.97000000 2.96800000 2.96100000 2.97900000 2.96267641 0.01527414 540 1516584600 2018.01.22 01:30 2.96800000 2.97100000 2.96800000 2.97300000 2.96346913 0.01377257 242 1516586400 2018.01.22 02:00 2.97200000 2.97100000 2.97000000 2.97300000 2.96418636 0.01376188 74 1516588200 2018.01.22 02:30 2.97200000 2.97800000 2.97000000 2.97800000 2.96550194 0.01393004 76 1516590000 2018.01.22 03:00 2.97800000 2.97400000 2.97300000 2.97900000 2.96631128 0.01391845 169 1516591800 2018.01.22 03:30 2.97400000 2.97200000 2.97200000 2.97500000 2.96685306 0.01396291 133 1516593600 2018.01.22 04:00 2.97300000 2.97300000 2.97200000 2.97600000 2.96743849 0.01383246 70 1516595400 2018.01.22 04:30 2.97300000 2.97300000 2.97200000 2.97500000 2.96796815 0.01310373 38 1516597200 2018.01.22 05:00 2.97400000 2.97200000 2.97200000 2.97400000 2.96835214 0.01244677 37 1516599000 2018.01.22 05:30 2.97300000 2.97200000 2.97100000 2.97400000 2.96869956 0.01188301 28 1516600800 2018.01.22 06:00 2.97100000 2.97000000 2.96700000 2.97200000 2.96882341 0.01182497 44 1516602600 2018.01.22 06:30 2.97000000 2.96800000 2.96400000 2.97000000 2.96874499 0.01177123 82 1516604400 2018.01.22 07:00 2.96900000 2.97500000 2.96900000 2.97700000 2.96934070 0.01102604 77 1516606200 2018.01.22 07:30 2.97600000 2.97100000 2.97000000 2.97600000 2.96949873 0.01099727 49 1516608000 2018.01.22 08:00 2.97100000 2.97300000 2.97000000 2.97500000 2.96983219 0.01001935 458 1516609800 2018.01.22 08:30 2.97300000 2.96900000 2.96800000 2.97300000 2.96975293 0.00926825 41 1516611600 2018.01.22 09:00 2.96800000 2.95900000 2.95900000 2.97000000 2.96872884 0.00873629 141 1516613400 2018.01.22 09:30 2.96000000 2.95900000 2.94900000 2.96400000 2.96780228 0.00796793 331 1516615200 2018.01.22 10:00 2.95800000 2.95500000 2.94700000 2.95900000 2.96658302 0.00732120 227 1516617000 2018.01.22 10:30 2.95400000 2.95400000 2.95200000 2.95800000 2.96538464 0.00739163 121 1516618800 2018.01.22 11:00 2.95300000 2.95000000 2.94800000 2.95400000 2.96391943 0.00870592 121 1516620600 2018.01.22 11:30 2.94900000 2.94700000 2.94500000 2.95000000 2.96230806 0.00996586 88 1516622400 2018.01.22 12:00 2.94600000 2.94900000 2.94300000 2.95000000 2.96104062 0.01069924 133 1516624200 2018.01.22 12:30 2.94800000 2.94500000 2.94200000 2.94800000 2.95951295 0.01115050 122 1516626000 2018.01.22 13:00 2.94400000 2.93400000 2.92900000 2.94500000 2.95708314 0.01282090 241 1516627800 2018.01.22 13:30 2.93500000 2.93600000 2.92800000 2.94200000 2.95507522 0.01385725 241 1516629600 2018.01.22 14:00 2.93700000 2.94900000 2.93600000 2.95100000 2.95449663 0.01351593 138 1516631400 2018.01.22 14:30 2.94800000 2.94300000 2.93800000 2.94900000 2.95340171 0.01341439 120 1516633200 2018.01.22 15:00 2.94200000 2.95100000 2.94000000 2.95400000 2.95317298 0.01282132 342 1516635000 2018.01.22 15:30 2.95200000 2.95300000 2.94800000 2.96200000 2.95315650 0.01211371 428 1516636800 2018.01.22 16:00 2.95200000 2.91400000 2.90400000 2.95600000 2.94942731 0.01482297 796 1516638600 2018.01.22 16:30 2.91400000 2.92500000 2.90600000 2.93000000 2.94710090 0.01558665 713 1516640400 2018.01.22 17:00 2.92500000 2.92600000 2.92100000 2.93500000 2.94509129 0.01530824 489 1516642200 2018.01.22 17:30 2.92700000 2.93100000 2.91800000 2.93600000 2.94374927 0.01467024 348 1516644000 2018.01.22 18:00 2.93200000 2.93000000 2.92000000 2.93600000 2.94243981 0.01356938 516 1516645800 2018.01.22 18:30 2.93100000 2.92600000 2.91200000 2.93400000 2.94087412 0.01275999 604 1516647600 2018.01.22 19:00 2.92700000 2.93300000 2.92300000 2.93700000 2.94012420 0.01222666 470 1516649400 2018.01.22 19:30 2.93400000 2.93300000 2.92300000 2.93600000 2.93944570 0.01155077 314 1516651200 2018.01.22 20:00 2.93300000 2.93400000 2.92900000 2.93600000 2.93892707 0.01103319 421 1516653000 2018.01.22 20:30 2.93500000 2.92500000 2.92400000 2.94100000 2.93760068 0.01076667 565 1516654800 2018.01.22 21:00 2.92500000 2.92900000 2.91500000 2.93100000 2.93678157 0.01045983 695 1516656600 2018.01.22 21:30 2.92800000 2.93000000 2.91900000 2.93000000 2.93613570 0.01021490 335 1516658400 2018.01.22 22:00 2.92900000 2.94100000 2.92900000 2.94200000 2.93659897 0.00995367 251 1516660200 2018.01.22 22:30 2.94100000 2.93900000 2.93600000 2.94200000 2.93682764 0.00985038 180 1516662000 2018.01.22 23:00 2.93900000 2.94500000 2.93700000 2.94500000 2.93760596 0.01019633 104 1516663800 2018.01.22 23:30 2.94500000 2.93900000 2.93900000 2.94500000 2.93773872 0.01023211 110 1516669200 2018.01.23 01:00 2.93400000 2.93500000 2.93300000 2.93800000 2.93747789 0.00984379 67 1516671000 2018.01.23 01:30 2.93400000 2.93800000 2.93400000 2.93800000 2.93752762 0.00978531 8 1516672800 2018.01.23 02:00 2.93900000 2.93800000 2.93800000 2.93900000 2.93757261 0.00933165 25 1516674600 2018.01.23 02:30 2.93800000 2.93800000 2.93700000 2.93900000 2.93761331 0.00869524 48 1516676400 2018.01.23 03:00 2.93700000 2.95000000 2.93700000 2.95200000 2.93879300 0.00804527 128 1516678200 2018.01.23 03:30 2.95100000 2.94800000 2.94600000 2.95100000 2.93966985 0.00813460 77 1516680000 2018.01.23 04:00 2.94700000 2.95200000 2.94700000 2.95500000 2.94084415 0.00853135 53 1516681800 2018.01.23 04:30 2.95200000 2.95300000 2.95100000 2.95500000 2.94200185 0.00914962 70 1516683600 2018.01.23 05:00 2.95400000 2.95500000 2.95200000 2.95600000 2.94323977 0.00968513 86 1516685400 2018.01.23 05:30 2.95600000 2.95700000 2.95400000 2.95700000 2.94455027 0.00985112 53 1516687200 2018.01.23 06:00 2.95700000 2.95800000 2.95500000 2.95900000 2.94583120 0.01039122 45 1516689000 2018.01.23 06:30 2.95800000 2.95700000 2.95500000 2.95800000 2.94689489 0.01063159 48 1516690800 2018.01.23 07:00 2.95600000 2.95000000 2.94800000 2.95600000 2.94719062 0.01034830 160 1516692600 2018.01.23 07:30 2.95100000 2.95400000 2.95000000 2.95400000 2.94783913 0.00936254 102 1516694400 2018.01.23 08:00 2.95400000 2.95500000 2.95200000 2.95600000 2.94852112 0.00863891 31 1516696200 2018.01.23 08:30 2.95500000 2.95400000 2.95100000 2.95600000 2.94904292 0.00774628 92 1516698000 2018.01.23 09:00 2.95500000 2.96800000 2.95400000 2.97300000 2.95084835 0.00880976 207 1516699800 2018.01.23 09:30 2.96700000 2.98300000 2.96700000 2.98500000 2.95391041 0.01133945 401 1516701600 2018.01.23 10:00 2.98300000 2.97900000 2.97600000 2.98500000 2.95629990 0.01288058 241 1516703400 2018.01.23 10:30 2.97900000 2.98400000 2.97500000 2.98500000 2.95893800 0.01419666 240 1516705200 2018.01.23 11:00 2.98400000 2.97900000 2.97900000 2.98400000 2.96084867 0.01421842 127 1516707000 2018.01.23 11:30 2.98000000 2.98100000 2.97800000 2.98300000 2.96276784 0.01430554 98 1516708800 2018.01.23 12:00 2.98100000 2.97300000 2.97100000 2.98200000 2.96374233 0.01352134 136 1516710600 2018.01.23 12:30 2.97300000 2.98700000 2.97000000 2.98900000 2.96595735 0.01345988 345 1516712400 2018.01.23 13:00 2.98800000 2.99200000 2.98600000 2.99600000 2.96843760 0.01444076 399 1516714200 2018.01.23 13:30 2.99300000 2.98100000 2.98100000 2.99700000 2.96963402 0.01410593 276 1516716000 2018.01.23 14:00 2.98400000 2.98400000 2.97900000 2.98800000 2.97100221 0.01402883 182 1516717800 2018.01.23 14:30 2.98300000 2.99300000 2.98300000 2.99400000 2.97309724 0.01443466 247 1516719600 2018.01.23 15:00 2.99200000 2.98600000 2.97800000 2.99400000 2.97432607 0.01423627 431 1516721400 2018.01.23 15:30 2.98700000 3.00700000 2.98500000 3.00900000 2.97743787 0.01565165 383 1516723200 2018.01.23 16:00 3.00800000 3.01700000 3.00500000 3.03800000 2.98120570 0.01768599 1190 1516725000 2018.01.23 16:30 3.01700000 3.00500000 2.99800000 3.01800000 2.98347182 0.01787980 942 1516726800 2018.01.23 17:00 3.00600000 3.01400000 3.00200000 3.01700000 2.98637927 0.01779923 427 1516728600 2018.01.23 17:30 3.01500000 3.01400000 3.00200000 3.01700000 2.98900981 0.01752836 449 1516730400 2018.01.23 18:00 3.01500000 3.02000000 3.00200000 3.02300000 2.99196126 0.01732052 557 1516732200 2018.01.23 18:30 3.01900000 3.01900000 3.01600000 3.02800000 2.99453638 0.01625542 742 1516734000 2018.01.23 19:00 3.01900000 3.02400000 3.01600000 3.03300000 2.99734244 0.01647828 629 1516735800 2018.01.23 19:30 3.02300000 3.02400000 3.02200000 3.03100000 2.99988125 0.01729522 292 1516737600 2018.01.23 20:00 3.02400000 3.02200000 3.01400000 3.02800000 3.00198780 0.01744874 370 1516739400 2018.01.23 20:30 3.02200000 3.01800000 3.01200000 3.02300000 3.00351277 0.01741805 679 1516741200 2018.01.23 21:00 3.01800000 3.02200000 3.01500000 3.03000000 3.00527346 0.01706721 622 1516743000 2018.01.23 21:30 3.02200000 3.06000000 3.01900000 3.06400000 3.01048551 0.02023069 1040 1516744800 2018.01.23 22:00 3.05800000 3.07800000 3.05500000 3.11100000 3.01691546 0.02390481 1520 1516746600 2018.01.23 22:30 3.07900000 3.05700000 3.05400000 3.08800000 3.02073304 0.02494204 740 1516748400 2018.01.23 23:00 3.05600000 3.07900000 3.05500000 3.08000000 3.02628227 0.02786018 269 1516750200 2018.01.23 23:30 3.07900000 3.07500000 3.07100000 3.08000000 3.03092206 0.02859040 124 1516755600 2018.01.24 01:00 3.06200000 3.05800000 3.05300000 3.06300000 3.03350091 0.02752194 62 1516757400 2018.01.24 01:30 3.05700000 3.05800000 3.05600000 3.06300000 3.03583415 0.02671952 65 1516759200 2018.01.24 02:00 3.05700000 3.04500000 3.04500000 3.05800000 3.03670709 0.02438817 125 1516761000 2018.01.24 02:30 3.04400000 3.04900000 3.04400000 3.04900000 3.03787785 0.02359641 50 1516762800 2018.01.24 03:00 3.05000000 3.04600000 3.04400000 3.05100000 3.03865138 0.02316496 80 1516764600 2018.01.24 03:30 3.04600000 3.04300000 3.03900000 3.04800000 3.03906554 0.02188514 109 1516766400 2018.01.24 04:00 3.04200000 3.03900000 3.03900000 3.04300000 3.03905930 0.02115629 69 1516768200 2018.01.24 04:30 3.04000000 3.04300000 3.04000000 3.04400000 3.03943460 0.02033313 43 1516770000 2018.01.24 05:00 3.04300000 3.04700000 3.04300000 3.04900000 3.04015512 0.01973524 63 1516771800 2018.01.24 05:30 3.04600000 3.04700000 3.04600000 3.05500000 3.04080701 0.01900888 71 1516773600 2018.01.24 06:00 3.04700000 3.05200000 3.04600000 3.05300000 3.04187301 0.01841373 64 1516775400 2018.01.24 06:30 3.05100000 3.04900000 3.04900000 3.06400000 3.04255177 0.01777480 158 1516777200 2018.01.24 07:00 3.04900000 3.05900000 3.04600000 3.06500000 3.04411827 0.01684372 181 1516779000 2018.01.24 07:30 3.06000000 3.06100000 3.05600000 3.06200000 3.04572605 0.01538675 137 1516780800 2018.01.24 08:00 3.06000000 3.06500000 3.05900000 3.06800000 3.04756167 0.01395232 135 1516782600 2018.01.24 08:30 3.06500000 3.06200000 3.05600000 3.06700000 3.04893675 0.01330936 128 1516784400 2018.01.24 09:00 3.06300000 3.08000000 3.05700000 3.08400000 3.05189515 0.01232424 126 1516786200 2018.01.24 09:30 3.08100000 3.08700000 3.07400000 3.09800000 3.05523847 0.01370794 603 1516788000 2018.01.24 10:00 3.08800000 3.09000000 3.08200000 3.09400000 3.05854909 0.01464329 289 1516789800 2018.01.24 10:30 3.09000000 3.09100000 3.08200000 3.09400000 3.06163965 0.01622016 238 1516791600 2018.01.24 11:00 3.09100000 3.08100000 3.07800000 3.09200000 3.06348350 0.01707995 256 1516793400 2018.01.24 11:30 3.08100000 3.06600000 3.04800000 3.08400000 3.06372316 0.01709436 310 1516795200 2018.01.24 12:00 3.06700000 3.07400000 3.05700000 3.07700000 3.06470191 0.01688733 343 1516797000 2018.01.24 12:30 3.07400000 3.07500000 3.06900000 3.08500000 3.06568268 0.01681522 273 1516798800 2018.01.24 13:00 3.07400000 3.07300000 3.06600000 3.07600000 3.06637957 0.01638934 293 1516800600 2018.01.24 13:30 3.07200000 3.07700000 3.07100000 3.08200000 3.06739104 0.01577698 254 1516802400 2018.01.24 14:00 3.07800000 3.09200000 3.07700000 3.09600000 3.06973475 0.01545804 549 1516804200 2018.01.24 14:30 3.09100000 3.09100000 3.08800000 3.09600000 3.07176001 0.01500012 349 1516806000 2018.01.24 15:00 3.09000000 3.09800000 3.08000000 3.09800000 3.07425906 0.01504414 463 1516807800 2018.01.24 15:30 3.09800000 3.08300000 3.07500000 3.09900000 3.07509153 0.01385473 715 1516809600 2018.01.24 16:00 3.08200000 3.05900000 3.04300000 3.08700000 3.07355900 0.01350184 1241 1516811400 2018.01.24 16:30 3.05800000 3.09200000 3.05500000 3.09300000 3.07531529 0.01254328 977 1516813200 2018.01.24 17:00 3.09100000 3.09400000 3.08000000 3.09800000 3.07709478 0.01223011 491 1516815000 2018.01.24 17:30 3.09500000 3.08800000 3.08000000 3.10100000 3.07813338 0.01165093 533 1516816800 2018.01.24 18:00 3.08900000 3.07700000 3.07200000 3.09600000 3.07802543 0.01131029 679 1516818600 2018.01.24 18:30 3.07700000 3.07800000 3.07200000 3.08800000 3.07802301 0.01072859 559 1516820400 2018.01.24 19:00 3.07800000 3.05500000 3.04900000 3.08100000 3.07583034 0.01262903 661 1516822200 2018.01.24 19:30 3.05600000 3.02500000 3.01700000 3.06100000 3.07098936 0.01806649 888 1516824000 2018.01.24 20:00 3.02600000 3.03800000 3.02300000 3.05200000 3.06784752 0.02000037 1003 1516825800 2018.01.24 20:30 3.03900000 3.04800000 3.03400000 3.05200000 3.06595728 0.02041365 812 1516827600 2018.01.24 21:00 3.04800000 3.05800000 3.04400000 3.07000000 3.06519944 0.02045428 1062 1516829400 2018.01.24 21:30 3.05900000 3.01000000 3.00400000 3.06000000 3.05994235 0.02531639 1543 1516831200 2018.01.24 22:00 3.01000000 3.01700000 3.00200000 3.02100000 3.05585260 0.02815648 843 1516833000 2018.01.24 22:30 3.01600000 3.02400000 3.00900000 3.02400000 3.05281902 0.02971380 408 1516834800 2018.01.24 23:00 3.02400000 3.02100000 3.01700000 3.02400000 3.04978864 0.03120017 212 1516836600 2018.01.24 23:30 3.02200000 3.02200000 3.01600000 3.02400000 3.04714210 0.03206481 186 1516842000 2018.01.25 01:00 3.01400000 3.02000000 3.01400000 3.03600000 3.04455714 0.03179882 227 1516843800 2018.01.25 01:30 3.02000000 3.02200000 3.01900000 3.02700000 3.04240884 0.03103208 66 1516845600 2018.01.25 02:00 3.02200000 3.02500000 3.02100000 3.02800000 3.04075086 0.02905599 83 1516847400 2018.01.25 02:30 3.02500000 3.02800000 3.02400000 3.02800000 3.03953649 0.02783965 56 1516849200 2018.01.25 03:00 3.02800000 3.02500000 3.02300000 3.02800000 3.03815206 0.02791319 66 1516851000 2018.01.25 03:30 3.02600000 3.02700000 3.02400000 3.02800000 3.03708996 0.02540965 82 1516852800 2018.01.25 04:00 3.02800000 3.02800000 3.02700000 3.03000000 3.03622425 0.02209279 60 1516854600 2018.01.25 04:30 3.02800000 3.02900000 3.02500000 3.02900000 3.03553623 0.01881146 52 1516856400 2018.01.25 05:00 3.02800000 3.02900000 3.02700000 3.02900000 3.03491373 0.01628941 45 1516858200 2018.01.25 05:30 3.02800000 3.02700000 3.02700000 3.02900000 3.03416004 0.01292896 41 1516860000 2018.01.25 06:00 3.02600000 3.02700000 3.02600000 3.02800000 3.03347813 0.01180627 42 1516861800 2018.01.25 06:30 3.02700000 3.02300000 3.01900000 3.02800000 3.03248021 0.01140827 181 1516863600 2018.01.25 07:00 3.02300000 3.05000000 3.02100000 3.05100000 3.03414876 0.01271642 302 1516865400 2018.01.25 07:30 3.04900000 3.05600000 3.04400000 3.05800000 3.03622983 0.01429148 198 1516867200 2018.01.25 08:00 3.05500000 3.04900000 3.04500000 3.05500000 3.03744604 0.01450249 139 1516869000 2018.01.25 08:30 3.04800000 3.04900000 3.03900000 3.05300000 3.03854642 0.01404103 217 1516870800 2018.01.25 09:00 3.04800000 3.05300000 3.01900000 3.05500000 3.03992295 0.01432225 368 1516872600 2018.01.25 09:30 3.05400000 3.10100000 3.05300000 3.11000000 3.04573981 0.02153322 1061 1516874400 2018.01.25 10:00 3.10000000 3.09600000 3.08500000 3.10500000 3.05052650 0.02537606 495 1516876200 2018.01.25 10:30 3.09500000 3.09700000 3.09500000 3.11300000 3.05495254 0.02823151 494 1516878000 2018.01.25 11:00 3.09600000 3.09000000 3.08800000 3.10400000 3.05829040 0.02940382 201 1516879800 2018.01.25 11:30 3.09000000 3.09800000 3.08900000 3.10300000 3.06207226 0.03085351 210 1516881600 2018.01.25 12:00 3.09800000 3.09800000 3.09700000 3.10300000 3.06549395 0.03185453 132 1516883400 2018.01.25 12:30 3.09800000 3.10700000 3.09700000 3.11600000 3.06944691 0.03325397 304 1516885200 2018.01.25 13:00 3.10700000 3.09600000 3.08800000 3.10900000 3.07197578 0.03299836 220 1516887000 2018.01.25 13:30 3.09500000 3.08600000 3.07900000 3.09800000 3.07331142 0.03192917 323 1516888800 2018.01.25 14:00 3.08500000 3.08200000 3.07500000 3.08600000 3.07413890 0.03052003 280 1516890600 2018.01.25 14:30 3.08100000 3.08600000 3.06700000 3.09200000 3.07526853 0.02910769 368 1516892400 2018.01.25 15:00 3.08600000 3.09400000 3.08600000 3.10100000 3.07705248 0.02771545 336 1516894200 2018.01.25 15:30 3.09500000 3.09600000 3.08900000 3.11200000 3.07885700 0.02579462 552 1516896000 2018.01.25 16:00 3.09700000 3.07200000 3.06800000 3.10000000 3.07820396 0.02310420 760 1516897800 2018.01.25 16:30 3.07300000 3.07900000 3.06700000 3.08700000 3.07827977 0.01951743 623 1516899600 2018.01.25 17:00 3.08000000 3.06500000 3.04700000 3.08000000 3.07701503 0.01902721 952 1516901400 2018.01.25 17:30 3.08300000 3.07300000 3.04300000 3.10200000 3.07663265 0.01859436 2494 1516903200 2018.01.25 18:00 3.07400000 3.08200000 3.07300000 3.10100000 3.07714382 0.01734127 805 1516905000 2018.01.25 18:30 3.08300000 3.11000000 3.08300000 3.12100000 3.08027298 0.01601966 828 1516906800 2018.01.25 19:00 3.11200000 3.11800000 3.10500000 3.12500000 3.08386603 0.01497578 724 1516908600 2018.01.25 19:30 3.11500000 3.10700000 3.10400000 3.11600000 3.08606927 0.01439198 340 1516910400 2018.01.25 20:00 3.10600000 3.09600000 3.08900000 3.10800000 3.08701505 0.01405567 574 1516912200 2018.01.25 20:30 3.09600000 3.07500000 3.06800000 3.10000000 3.08587076 0.01445959 832 1516914000 2018.01.25 21:00 3.07400000 3.06600000 3.05900000 3.08400000 3.08397831 0.01563747 877 1516915800 2018.01.25 21:30 3.06700000 3.05800000 3.04200000 3.07400000 3.08150418 0.01705877 693 1516917600 2018.01.25 22:00 3.05700000 3.05600000 3.05500000 3.06600000 3.07907521 0.01826946 309 1516919400 2018.01.25 22:30 3.05600000 3.06600000 3.05200000 3.06600000 3.07782995 0.01774910 198 1516921200 2018.01.25 23:00 3.06500000 3.06600000 3.06300000 3.06800000 3.07670329 0.01775943 109 1516923000 2018.01.25 23:30 3.06500000 3.06000000 3.05800000 3.06900000 3.07511250 0.01841627 147 1516928400 2018.01.26 01:00 3.05800000 3.06200000 3.05600000 3.06800000 3.07386369 0.01890839 156 1516930200 2018.01.26 01:30 3.06300000 3.05800000 3.05500000 3.06300000 3.07235286 0.01942615 68 1516932000 2018.01.26 02:00 3.05900000 3.05800000 3.05600000 3.06200000 3.07098593 0.01940348 71 1516933800 2018.01.26 02:30 3.05900000 3.05200000 3.04900000 3.05900000 3.06917774 0.01942220 104 1516935600 2018.01.26 03:00 3.05300000 3.06500000 3.05000000 3.06500000 3.06877986 0.01952879 144 1516937400 2018.01.26 03:30 3.06500000 3.06000000 3.05800000 3.06600000 3.06794368 0.01967681 167 1516939200 2018.01.26 04:00 3.06000000 3.05900000 3.05800000 3.06100000 3.06709190 0.01997436 59 1516941000 2018.01.26 04:30 3.05900000 3.05600000 3.05600000 3.06200000 3.06603553 0.02034233 88 1516942800 2018.01.26 05:00 3.05700000 3.05900000 3.05600000 3.06000000 3.06536548 0.02024285 65 1516944600 2018.01.26 05:30 3.06000000 3.06300000 3.05900000 3.06500000 3.06514020 0.01765442 97 1516946400 2018.01.26 06:00 3.06200000 3.06200000 3.05800000 3.06400000 3.06484113 0.01313731 56 1516948200 2018.01.26 06:30 3.06100000 3.05700000 3.05700000 3.06400000 3.06409436 0.00917356 105 1516950000 2018.01.26 07:00 3.05800000 3.04500000 3.02800000 3.06300000 3.06227585 0.00635977 413 1516951800 2018.01.26 07:30 3.04600000 3.04700000 3.04400000 3.05400000 3.06082100 0.00598970 155 1516953600 2018.01.26 08:00 3.04800000 3.06900000 3.04700000 3.07100000 3.06159996 0.00644048 317 1516955400 2018.01.26 08:30 3.06800000 3.06700000 3.06100000 3.07000000 3.06211425 0.00669840 174 1516957200 2018.01.26 09:00 3.06700000 3.08000000 3.06300000 3.08300000 3.06381765 0.00819909 228 1516959000 2018.01.26 09:30 3.07800000 3.07700000 3.04100000 3.08600000 3.06507311 0.00916928 458 1516960800 2018.01.26 10:00 3.07800000 3.07700000 3.07300000 3.08700000 3.06620901 0.01001060 264 1516962600 2018.01.26 10:30 3.07800000 3.08300000 3.07600000 3.08500000 3.06780815 0.01121791 155 1516964400 2018.01.26 11:00 3.08300000 3.08100000 3.07600000 3.08300000 3.06906452 0.01202629 117 1516966200 2018.01.26 11:30 3.08100000 3.08800000 3.08100000 3.09100000 3.07086790 0.01316998 162 1516968000 2018.01.26 12:00 3.08700000 3.07800000 3.07600000 3.09000000 3.07154714 0.01320785 176 1516969800 2018.01.26 12:30 3.07700000 3.08500000 3.07700000 3.08800000 3.07282837 0.01324307 86 1516971600 2018.01.26 13:00 3.08400000 3.08400000 3.07700000 3.08700000 3.07389233 0.01371687 109 1516973400 2018.01.26 13:30 3.08200000 3.09100000 3.08200000 3.09500000 3.07552163 0.01439344 139 1516975200 2018.01.26 14:00 3.09100000 3.08200000 3.08100000 3.09100000 3.07613862 0.01417402 114 1516977000 2018.01.26 14:30 3.08100000 3.08100000 3.07800000 3.08700000 3.07660161 0.01360560 128 1516978800 2018.01.26 15:00 3.08000000 3.10000000 3.08000000 3.10600000 3.07883003 0.01448337 304 1516980600 2018.01.26 15:30 3.09900000 3.08100000 3.07600000 3.10200000 3.07903669 0.01409929 493 1516982400 2018.01.26 16:00 3.08200000 3.11600000 3.08100000 3.11700000 3.08255701 0.01640473 510 1516984200 2018.01.26 16:30 3.11600000 3.12500000 3.10400000 3.12800000 3.08659920 0.01867036 659 1516986000 2018.01.26 17:00 3.12400000 3.12500000 3.11100000 3.12700000 3.09025642 0.01883199 462 1516987800 2018.01.26 17:30 3.12400000 3.12600000 3.12300000 3.13200000 3.09366057 0.01842998 458 1516989600 2018.01.26 18:00 3.12700000 3.13200000 3.11800000 3.13700000 3.09731194 0.02003183 513 1516991400 2018.01.26 18:30 3.13200000 3.13300000 3.11900000 3.13700000 3.10071080 0.02092334 594 1516993200 2018.01.26 19:00 3.13200000 3.13400000 3.12800000 3.14000000 3.10388120 0.02220280 488 1516995000 2018.01.26 19:30 3.13500000 3.12200000 3.12100000 3.13600000 3.10560680 0.02203361 409 1516996800 2018.01.26 20:00 3.12100000 3.13300000 3.11600000 3.13600000 3.10821568 0.02229960 602 1516998600 2018.01.26 20:30 3.13200000 3.12900000 3.12200000 3.13600000 3.11019514 0.02232895 948 1517000400 2018.01.26 21:00 3.13000000 3.11900000 3.11500000 3.13100000 3.11103370 0.02153810 1052 1517002200 2018.01.26 21:30 3.11900000 3.11700000 3.11300000 3.13000000 3.11160192 0.02100089 495 1517004000 2018.01.26 22:00 3.11800000 3.12000000 3.11200000 3.12100000 3.11240173 0.01971071 289 1517005800 2018.01.26 22:30 3.11900000 3.11600000 3.11200000 3.12300000 3.11274443 0.01873816 333 1517007600 2018.01.26 23:00 3.11500000 3.11700000 3.11500000 3.11900000 3.11314972 0.01758091 101 1517009400 2018.01.26 23:30 3.11600000 3.11100000 3.11000000 3.12000000 3.11294498 0.01691087 208 1517187600 2018.01.29 01:00 2.99400000 3.00500000 2.99100000 3.01300000 3.10266451 0.03014993 611 1517189400 2018.01.29 01:30 3.00600000 3.01400000 3.00400000 3.01900000 3.09422027 0.03811431 209 1517191200 2018.01.29 02:00 3.01400000 3.01300000 3.00900000 3.01900000 3.08648501 0.04470109 174 1517193000 2018.01.29 02:30 3.01300000 3.02900000 3.01000000 3.02900000 3.08101024 0.04857545 137 1517194800 2018.01.29 03:00 3.02800000 3.03200000 3.02300000 3.03300000 3.07634260 0.05094229 203 1517196600 2018.01.29 03:30 3.03200000 3.03600000 3.02900000 3.03700000 3.07250045 0.05198107 174 1517198400 2018.01.29 04:00 3.03500000 3.03200000 3.03000000 3.03500000 3.06864326 0.05276874 85 1517200200 2018.01.29 04:30 3.03300000 3.03100000 3.03000000 3.03300000 3.06505819 0.05302897 50 1517202000 2018.01.29 05:00 3.03100000 3.03000000 3.03000000 3.03200000 3.06171932 0.05245356 24 1517203800 2018.01.29 05:30 3.03100000 3.02800000 3.02500000 3.03100000 3.05850795 0.05137619 38 1517205600 2018.01.29 06:00 3.02800000 3.02700000 3.02500000 3.03000000 3.05550719 0.04970382 40 1517207400 2018.01.29 06:30 3.02800000 3.03000000 3.02700000 3.03500000 3.05307794 0.04823305 112 1517209200 2018.01.29 07:00 3.03000000 3.03000000 3.02800000 3.03100000 3.05088004 0.04540337 74 1517211000 2018.01.29 07:30 3.03000000 3.02800000 3.02800000 3.03200000 3.04870099 0.04239789 52 1517212800 2018.01.29 08:00 3.02700000 3.03400000 3.01400000 3.03500000 3.04730089 0.03954854 165 1517214600 2018.01.29 08:30 3.03400000 3.03700000 3.03300000 3.04100000 3.04631986 0.03637227 114 1517216400 2018.01.29 09:00 3.03600000 3.04900000 3.03600000 3.05400000 3.04657511 0.03247175 211 1517218200 2018.01.29 09:30 3.05000000 3.06900000 3.04800000 3.07000000 3.04871081 0.02958137 345 1517220000 2018.01.29 10:00 3.06800000 3.04600000 3.03700000 3.06900000 3.04845264 0.02520963 512 1517221800 2018.01.29 10:30 3.04500000 3.03400000 3.02800000 3.04500000 3.04707620 0.02015285 306 1517223600 2018.01.29 11:00 3.03300000 3.04400000 3.03200000 3.04700000 3.04678323 0.01761559 176 1517225400 2018.01.29 11:30 3.04400000 3.04700000 3.03300000 3.05200000 3.04680387 0.01603275 179 1517227200 2018.01.29 12:00 3.04500000 3.04800000 3.04200000 3.05500000 3.04691779 0.01422043 205 1517229000 2018.01.29 12:30 3.05000000 3.05000000 3.03800000 3.05600000 3.04721133 0.01385303 205 1517230800 2018.01.29 13:00 3.04900000 3.05200000 3.04100000 3.05700000 3.04766740 0.01375101 271 1517232600 2018.01.29 13:30 3.05300000 3.03400000 3.03300000 3.05300000 3.04636574 0.01306729 205 1517234400 2018.01.29 14:00 3.03600000 3.03500000 3.03400000 3.04700000 3.04528329 0.01234685 210 1517236200 2018.01.29 14:30 3.03500000 3.03500000 3.02700000 3.04400000 3.04430393 0.01169910 172 1517238000 2018.01.29 15:00 3.03600000 2.99900000 2.99000000 3.04600000 3.03998927 0.01384749 575 1517239800 2018.01.29 15:30 2.99800000 3.02000000 2.99500000 3.02600000 3.03808553 0.01408226 650 1517241600 2018.01.29 16:00 3.02100000 3.03400000 3.01200000 3.03600000 3.03769643 0.01388850 553 1517243400 2018.01.29 16:30 3.03300000 3.07200000 3.02900000 3.08200000 3.04096344 0.01566420 815 1517245200 2018.01.29 17:00 3.07300000 3.04900000 3.04900000 3.07400000 3.04172882 0.01560201 576 1517247000 2018.01.29 17:30 3.05000000 3.06900000 3.04900000 3.07000000 3.04432608 0.01649565 383 1517248800 2018.01.29 18:00 3.06800000 3.08800000 3.06800000 3.09100000 3.04848550 0.01921626 481 1517250600 2018.01.29 18:30 3.08900000 3.10000000 3.08100000 3.10100000 3.05339164 0.02274470 484 1517252400 2018.01.29 19:00 3.09900000 3.10600000 3.09400000 3.11400000 3.05840196 0.02642531 428 1517254200 2018.01.29 19:30 3.10500000 3.10200000 3.09800000 3.11500000 3.06255416 0.02912319 381 1517256000 2018.01.29 20:00 3.10300000 3.11100000 3.09000000 3.11100000 3.06716805 0.03208464 523 1517257800 2018.01.29 20:30 3.11100000 3.09200000 3.08900000 3.11900000 3.06953299 0.03237006 632 1517259600 2018.01.29 21:00 3.09300000 3.09800000 3.08400000 3.11300000 3.07224414 0.03322150 1306 1517261400 2018.01.29 21:30 3.09900000 3.09600000 3.09200000 3.10300000 3.07450660 0.03376658 346 1517263200 2018.01.29 22:00 3.09700000 3.11000000 3.09700000 3.11400000 3.07788692 0.03501658 300 1517265000 2018.01.29 22:30 3.11100000 3.11100000 3.10700000 3.11300000 3.08104055 0.03602348 210 1517266800 2018.01.29 23:00 3.11200000 3.11600000 3.11000000 3.11800000 3.08437002 0.03708906 106 1517268600 2018.01.29 23:30 3.11600000 3.11200000 3.11200000 3.11900000 3.08700145 0.03645102 85 1517274000 2018.01.30 01:00 3.10900000 3.10200000 3.10200000 3.10900000 3.08842988 0.03498024 87 1517275800 2018.01.30 01:30 3.10300000 3.10500000 3.10200000 3.10600000 3.09000799 0.03330445 19 1517277600 2018.01.30 02:00 3.10600000 3.10400000 3.10300000 3.10600000 3.09134056 0.02659040 65 1517279400 2018.01.30 02:30 3.10300000 3.10400000 3.10300000 3.10700000 3.09254622 0.02134265 34 1517281200 2018.01.30 03:00 3.10400000 3.10200000 3.10000000 3.10400000 3.09344658 0.01675037 98 1517283000 2018.01.30 03:30 3.10300000 3.10400000 3.10000000 3.10400000 3.09445167 0.01590258 32 1517284800 2018.01.30 04:00 3.10300000 3.09700000 3.09600000 3.10300000 3.09469437 0.01210727 93 1517286600 2018.01.30 04:30 3.09700000 3.09800000 3.09700000 3.10000000 3.09500919 0.01044293 47 1517288400 2018.01.30 05:00 3.09800000 3.10000000 3.09800000 3.10000000 3.09548450 0.00999991 30 1517290200 2018.01.30 05:30 3.10000000 3.09500000 3.09500000 3.10100000 3.09543836 0.00998545 87 1517292000 2018.01.30 06:00 3.09600000 3.09800000 3.09400000 3.09900000 3.09568233 0.00953431 45 1517293800 2018.01.30 06:30 3.09800000 3.09800000 3.09700000 3.09900000 3.09590306 0.00928163 86 1517295600 2018.01.30 07:00 3.09900000 3.12700000 3.09800000 3.13000000 3.09886467 0.00933663 547 1517297400 2018.01.30 07:30 3.12800000 3.12800000 3.12400000 3.14100000 3.10163946 0.00997614 314 1517299200 2018.01.30 08:00 3.12700000 3.12700000 3.12200000 3.13200000 3.10405475 0.01060223 197 1517301000 2018.01.30 08:30 3.12900000 3.12400000 3.12200000 3.13000000 3.10595430 0.01083024 103 1517302800 2018.01.30 09:00 3.12400000 3.13900000 3.12300000 3.14300000 3.10910151 0.01258367 215 1517304600 2018.01.30 09:30 3.14000000 3.14300000 3.12800000 3.15200000 3.11232994 0.01458834 561 1517306400 2018.01.30 10:00 3.14400000 3.13900000 3.12800000 3.14400000 3.11486994 0.01594724 222 1517308200 2018.01.30 10:30 3.13900000 3.13700000 3.13100000 3.14000000 3.11697757 0.01698222 186 1517310000 2018.01.30 11:00 3.13600000 3.12300000 3.11700000 3.13800000 3.11755113 0.01679432 296 1517311800 2018.01.30 11:30 3.12200000 3.13100000 3.12100000 3.13800000 3.11883198 0.01700254 304 1517313600 2018.01.30 12:00 3.13100000 3.13000000 3.12600000 3.13500000 3.11989560 0.01699783 160 1517315400 2018.01.30 12:30 3.13000000 3.10300000 3.09600000 3.13200000 3.11828649 0.01686177 452 1517317200 2018.01.30 13:00 3.10200000 3.11700000 3.09800000 3.12200000 3.11816397 0.01646389 424 1517319000 2018.01.30 13:30 3.11800000 3.13200000 3.11300000 3.13500000 3.11948169 0.01641167 320 1517320800 2018.01.30 14:00 3.13300000 3.13900000 3.12700000 3.14200000 3.12134057 0.01610725 235 1517322600 2018.01.30 14:30 3.13800000 3.13800000 3.12800000 3.13900000 3.12292719 0.01555839 184 1517324400 2018.01.30 15:00 3.13900000 3.15800000 3.13700000 3.16700000 3.12626745 0.01630678 793 1517326200 2018.01.30 15:30 3.15700000 3.14800000 3.13500000 3.15800000 3.12833722 0.01529127 677 1517328000 2018.01.30 16:00 3.14900000 3.12300000 3.12200000 3.15600000 3.12782891 0.01383409 674 1517329800 2018.01.30 16:30 3.12200000 3.13300000 3.12200000 3.14800000 3.12832140 0.01201725 681 1517331600 2018.01.30 17:00 3.13400000 3.14500000 3.13400000 3.14800000 3.12990984 0.01209843 349 1517333400 2018.01.30 17:30 3.14400000 3.14400000 3.13800000 3.15200000 3.13125176 0.01216055 392 1517335200 2018.01.30 18:00 3.14500000 3.13100000 3.11600000 3.14700000 3.13122778 0.01212862 692 1517337000 2018.01.30 18:30 3.13000000 3.12600000 3.11100000 3.13600000 3.13072990 0.01219904 664 1517338800 2018.01.30 19:00 3.12700000 3.15100000 3.12300000 3.15600000 3.13266038 0.01244661 434 1517340600 2018.01.30 19:30 3.15200000 3.15700000 3.14700000 3.16100000 3.13497844 0.01313626 333 1517342400 2018.01.30 20:00 3.15600000 3.14400000 3.14200000 3.15900000 3.13583764 0.01325383 414 1517344200 2018.01.30 20:30 3.14300000 3.14100000 3.12700000 3.15200000 3.13632929 0.01331563 719 1517346000 2018.01.30 21:00 3.14000000 3.11900000 3.11400000 3.14700000 3.13467888 0.01354342 823 1517347800 2018.01.30 21:30 3.11800000 3.09800000 3.09400000 3.12200000 3.13118566 0.01601331 774 1517349600 2018.01.30 22:00 3.09800000 3.09700000 3.09100000 3.10600000 3.12792988 0.01822070 472 1517351400 2018.01.30 22:30 3.09800000 3.09800000 3.09100000 3.10300000 3.12507941 0.01941011 300 1517353200 2018.01.30 23:00 3.09900000 3.09500000 3.09400000 3.09900000 3.12221471 0.02144751 109 1517355000 2018.01.30 23:30 3.09400000 3.09000000 3.08900000 3.09400000 3.11914664 0.02359263 150 1517360400 2018.01.31 01:00 3.08400000 3.08600000 3.08200000 3.08800000 3.11598982 0.02541074 108 1517362200 2018.01.31 01:30 3.08500000 3.08700000 3.08400000 3.08800000 3.11322888 0.02669968 46 1517364000 2018.01.31 02:00 3.08800000 3.08700000 3.08700000 3.09000000 3.11073089 0.02621290 53 1517365800 2018.01.31 02:30 3.08600000 3.08400000 3.08000000 3.08700000 3.10818509 0.02628263 55 1517367600 2018.01.31 03:00 3.08400000 3.06800000 3.06000000 3.08500000 3.10435794 0.02863710 257 1517369400 2018.01.31 03:30 3.06700000 3.06800000 3.06200000 3.06800000 3.10089528 0.03002938 70 1517371200 2018.01.31 04:00 3.06700000 3.07200000 3.06700000 3.07600000 3.09814335 0.02980348 110 1517373000 2018.01.31 04:30 3.07200000 3.07000000 3.07000000 3.07300000 3.09546303 0.02929743 40 1517374800 2018.01.31 05:00 3.07000000 3.07700000 3.06500000 3.08500000 3.09370465 0.02887775 160 1517376600 2018.01.31 05:30 3.07600000 3.08400000 3.07600000 3.09600000 3.09278039 0.02822197 273 1517378400 2018.01.31 06:00 3.08300000 3.07800000 3.07700000 3.08300000 3.09137274 0.02541962 92 1517380200 2018.01.31 06:30 3.07800000 3.08100000 3.07800000 3.08300000 3.09038486 0.02090035 145 1517382000 2018.01.31 07:00 3.08000000 3.03800000 3.03600000 3.08100000 3.08539582 0.02025942 448 1517383800 2018.01.31 07:30 3.03600000 3.05000000 3.03500000 3.05100000 3.08202479 0.01739491 280 1517385600 2018.01.31 08:00 3.04900000 3.05100000 3.04400000 3.05300000 3.07907005 0.01634020 192 1517387400 2018.01.31 08:30 3.05200000 3.04800000 3.03700000 3.05700000 3.07611100 0.01687259 255 1517389200 2018.01.31 09:00 3.05000000 3.04000000 3.03600000 3.05600000 3.07267186 0.01776922 293 1517391000 2018.01.31 09:30 3.04000000 3.00600000 3.00300000 3.05800000 3.06632216 0.02206615 923 1517392800 2018.01.31 10:00 3.00500000 3.00300000 3.00000000 3.01200000 3.06029147 0.02544411 517 1517394600 2018.01.31 10:30 3.00200000 3.00000000 2.99400000 3.00200000 3.05454943 0.02831991 301 1517396400 2018.01.31 11:00 2.99900000 2.99400000 2.99000000 3.00300000 3.04878282 0.03108455 299 1517398200 2018.01.31 11:30 2.99400000 3.00100000 2.99400000 3.00100000 3.04423207 0.03223614 156 1517400000 2018.01.31 12:00 3.00000000 2.99700000 2.99600000 3.00100000 3.03973378 0.03302876 110 1517401800 2018.01.31 12:30 2.99800000 2.98700000 2.98100000 2.99800000 3.03471151 0.03415250 280 1517403600 2018.01.31 13:00 2.98600000 2.97100000 2.96500000 2.99100000 3.02864375 0.03693199 493 1517405400 2018.01.31 13:30 2.97100000 2.98300000 2.96800000 2.98300000 3.02429673 0.03787951 263 1517407200 2018.01.31 14:00 2.98200000 2.98400000 2.97900000 2.98900000 3.02045894 0.03793281 297 1517409000 2018.01.31 14:30 2.98500000 2.98900000 2.97900000 2.99100000 3.01746285 0.03728897 301 1517410800 2018.01.31 15:00 2.98800000 3.00000000 2.98300000 3.00100000 3.01579973 0.03517374 521 1517412600 2018.01.31 15:30 3.00100000 3.00000000 2.99200000 3.01400000 3.01429499 0.03189228 542 1517414400 2018.01.31 16:00 2.99800000 2.99000000 2.98900000 3.00700000 3.01198118 0.02884787 498 1517416200 2018.01.31 16:30 2.99100000 2.95500000 2.94100000 2.99800000 3.00655440 0.02651390 1061 1517418000 2018.01.31 17:00 2.95300000 2.96400000 2.95000000 2.97500000 3.00250160 0.02669562 568 1517419800 2018.01.31 17:30 2.96300000 2.96200000 2.95600000 2.97500000 2.99864431 0.02546606 417 1517421600 2018.01.31 18:00 2.96300000 2.95800000 2.94200000 2.96600000 2.99477342 0.02354805 567 1517423400 2018.01.31 18:30 2.95900000 2.92200000 2.91200000 2.96000000 2.98784262 0.02437981 1011 1517425200 2018.01.31 19:00 2.92300000 2.92400000 2.91800000 2.93600000 2.98176237 0.02444726 492 1517427000 2018.01.31 19:30 2.92500000 2.93100000 2.92200000 2.93200000 2.97692786 0.02573664 280 1517428800 2018.01.31 20:00 2.93200000 2.92300000 2.91900000 2.93300000 2.97179187 0.02733110 281 1517430600 2018.01.31 20:30 2.93900000 2.92500000 2.92300000 2.94200000 2.96733550 0.02833269 306 1517432400 2018.01.31 21:00 2.92600000 2.94300000 2.92200000 2.94400000 2.96501784 0.02816797 680 1517434200 2018.01.31 21:30 2.94400000 2.91800000 2.91600000 2.94700000 2.96053995 0.02874000 554 1517436000 2018.01.31 22:00 2.91900000 2.91700000 2.91200000 2.92200000 2.95639328 0.02906256 403 1517437800 2018.01.31 22:30 2.91700000 2.91900000 2.91400000 2.92100000 2.95283202 0.02937057 237 1517439600 2018.01.31 23:00 2.92000000 2.91600000 2.91300000 2.92000000 2.94932421 0.03024006 133 1517441400 2018.01.31 23:30 2.91400000 2.90700000 2.90300000 2.91500000 2.94529333 0.03078404 247 1517446800 2018.02.01 01:00 2.90000000 2.90800000 2.89800000 2.91100000 2.94174159 0.03070045 148 1517448600 2018.02.01 01:30 2.90900000 2.90200000 2.90100000 2.91100000 2.93795667 0.03008165 54 1517450400 2018.02.01 02:00 2.90200000 2.90100000 2.89800000 2.91200000 2.93443699 0.02769517 199 1517452200 2018.02.01 02:30 2.90100000 2.90100000 2.89900000 2.90300000 2.93125251 0.02419550 47 1517454000 2018.02.01 03:00 2.90200000 2.90500000 2.89900000 2.90600000 2.92875227 0.02055613 92 1517455800 2018.02.01 03:30 2.90400000 2.90800000 2.90300000 2.90800000 2.92677587 0.01973886 72 1517457600 2018.02.01 04:00 2.90900000 2.91000000 2.90600000 2.91100000 2.92517817 0.01775707 87 1517459400 2018.02.01 04:30 2.91000000 2.90800000 2.90800000 2.91200000 2.92354215 0.01546527 65 1517461200 2018.02.01 05:00 2.90900000 2.90600000 2.90500000 2.90900000 2.92187147 0.01297844 75 1517463000 2018.02.01 05:30 2.90700000 2.91100000 2.90600000 2.91300000 2.92083609 0.01262661 142 1517464800 2018.02.01 06:00 2.91200000 2.91500000 2.91000000 2.91500000 2.92028027 0.01236972 39 1517466600 2018.02.01 06:30 2.91300000 2.90100000 2.90000000 2.91400000 2.91844406 0.01181305 200 1517468400 2018.02.01 07:00 2.90200000 2.89800000 2.88700000 2.90200000 2.91649700 0.01157656 324 1517470200 2018.02.01 07:30 2.89700000 2.90400000 2.89600000 2.90600000 2.91530681 0.01113210 155 1517472000 2018.02.01 08:00 2.90400000 2.90200000 2.89900000 2.90500000 2.91403950 0.00878279 106 1517473800 2018.02.01 08:30 2.90200000 2.91000000 2.90000000 2.91300000 2.91365478 0.00849981 161 1517475600 2018.02.01 09:00 2.90900000 2.90800000 2.90300000 2.91200000 2.91311623 0.00814913 164 1517477400 2018.02.01 09:30 2.90900000 2.88700000 2.88600000 2.91500000 2.91062897 0.00815979 423 1517479200 2018.02.01 10:00 2.88800000 2.89200000 2.88100000 2.89600000 2.90885478 0.00792635 374 1517481000 2018.02.01 10:30 2.89300000 2.88900000 2.88400000 2.89400000 2.90696385 0.00805815 130 1517482800 2018.02.01 11:00 2.88900000 2.88400000 2.88100000 2.89000000 2.90477682 0.00864612 148 1517484600 2018.02.01 11:30 2.88300000 2.88800000 2.88200000 2.89300000 2.90317903 0.00895572 92 1517486400 2018.02.01 12:00 2.88800000 2.88400000 2.87900000 2.89900000 2.90135245 0.00959643 172 1517488200 2018.02.01 12:30 2.88500000 2.88000000 2.88000000 2.88700000 2.89931889 0.01055854 110 1517490000 2018.02.01 13:00 2.88000000 2.88700000 2.87800000 2.88700000 2.89814566 0.01082342 158 1517491800 2018.02.01 13:30 2.88700000 2.88300000 2.88000000 2.88800000 2.89670321 0.01111512 111 1517493600 2018.02.01 14:00 2.88400000 2.88800000 2.88200000 2.89500000 2.89587434 0.01088249 138 1517495400 2018.02.01 14:30 2.88900000 2.86500000 2.86500000 2.88900000 2.89293392 0.01252796 410 1517497200 2018.02.01 15:00 2.86700000 2.86700000 2.86300000 2.87900000 2.89046403 0.01357461 352 1517499000 2018.02.01 15:30 2.86800000 2.86700000 2.85300000 2.86800000 2.88822936 0.01390712 433 1517500800 2018.02.01 16:00 2.86500000 2.86800000 2.86100000 2.87700000 2.88630275 0.01339115 431 1517502600 2018.02.01 16:30 2.86900000 2.87400000 2.86700000 2.88200000 2.88513106 0.01331689 498 1517504400 2018.02.01 17:00 2.87400000 2.84500000 2.84100000 2.87600000 2.88130906 0.01588988 574 1517506200 2018.02.01 17:30 2.83600000 2.83600000 2.81800000 2.84700000 2.87699391 0.01839671 1422 1517508000 2018.02.01 18:00 2.83700000 2.82700000 2.80900000 2.84000000 2.87223258 0.02120458 728 1517509800 2018.02.01 18:30 2.82800000 2.81300000 2.81000000 2.83700000 2.86659138 0.02405049 797 1517511600 2018.02.01 19:00 2.81200000 2.81000000 2.80700000 2.81900000 2.86120173 0.02613505 391 1517513400 2018.02.01 19:30 2.81100000 2.82000000 2.80800000 2.82100000 2.85727775 0.02769295 266 1517515200 2018.02.01 20:00 2.81900000 2.80900000 2.80500000 2.83000000 2.85267987 0.02935936 265 1517517000 2018.02.01 20:30 2.80800000 2.81900000 2.80600000 2.82100000 2.84947227 0.02970513 290 1517518800 2018.02.01 21:00 2.81800000 2.82700000 2.80900000 2.82800000 2.84733205 0.02944614 396 1517520600 2018.02.01 21:30 2.82800000 2.84500000 2.82500000 2.84600000 2.84710995 0.02803923 356 1517522400 2018.02.01 22:00 2.84400000 2.84000000 2.83800000 2.84700000 2.84643281 0.02688909 183 1517524200 2018.02.01 22:30 2.84100000 2.84700000 2.84100000 2.84700000 2.84648683 0.02581975 154 1517526000 2018.02.01 23:00 2.84700000 2.85600000 2.84400000 2.86000000 2.84739285 0.02433290 232 1517527800 2018.02.01 23:30 2.85500000 2.84900000 2.84500000 2.85500000 2.84754591 0.02302195 152 1517533200 2018.02.02 01:00 2.84400000 2.84700000 2.83900000 2.84700000 2.84749392 0.02115603 101 1517535000 2018.02.02 01:30 2.84700000 2.83500000 2.83400000 2.84900000 2.84630402 0.02058544 112 1517536800 2018.02.02 02:00 2.83600000 2.84100000 2.83500000 2.84600000 2.84579888 0.01990915 78 1517538600 2018.02.02 02:30 2.84200000 2.83800000 2.83600000 2.84600000 2.84505613 0.01910150 128 1517540400 2018.02.02 03:00 2.83900000 2.83900000 2.83800000 2.84500000 2.84447935 0.01816847 90 1517542200 2018.02.02 03:30 2.83900000 2.84500000 2.83800000 2.84500000 2.84452894 0.01695687 49 1517544000 2018.02.02 04:00 2.84400000 2.84000000 2.84000000 2.84600000 2.84409761 0.01672670 74 1517545800 2018.02.02 04:30 2.84000000 2.84000000 2.84000000 2.84200000 2.84370736 0.01642826 30 1517547600 2018.02.02 05:00 2.84000000 2.84000000 2.83900000 2.84000000 2.84335428 0.01583016 20 1517549400 2018.02.02 05:30 2.84000000 2.83800000 2.83600000 2.84000000 2.84284435 0.01410578 48 1517551200 2018.02.02 06:00 2.83700000 2.84000000 2.83400000 2.84100000 2.84257346 0.01194794 58 1517553000 2018.02.02 06:30 2.84000000 2.85600000 2.83800000 2.85700000 2.84385218 0.01164715 174 1517554800 2018.02.02 07:00 2.85500000 2.86000000 2.85500000 2.86600000 2.84539006 0.00978338 249 1517556600 2018.02.02 07:30 2.86000000 2.85800000 2.84800000 2.86200000 2.84659101 0.00857346 203 1517558400 2018.02.02 08:00 2.85800000 2.86100000 2.85400000 2.86300000 2.84796329 0.00829977 115 1517560200 2018.02.02 08:30 2.86200000 2.85900000 2.85500000 2.86300000 2.84901441 0.00887827 87 1517562000 2018.02.02 09:00 2.86000000 2.86900000 2.85800000 2.87300000 2.85091780 0.01012902 209 1517563800 2018.02.02 09:30 2.86800000 2.85700000 2.81700000 2.86800000 2.85149706 0.01034078 593 1517565600 2018.02.02 10:00 2.85700000 2.85700000 2.85200000 2.86000000 2.85202115 0.01053093 131 1517567400 2018.02.02 10:30 2.85800000 2.86700000 2.85800000 2.87100000 2.85344770 0.01145944 131 1517569200 2018.02.02 11:00 2.86800000 2.86400000 2.86200000 2.86800000 2.85445268 0.01193086 99 1517571000 2018.02.02 11:30 2.86400000 2.86400000 2.86300000 2.86900000 2.85536195 0.01157178 88 1517572800 2018.02.02 12:00 2.86400000 2.85600000 2.85200000 2.86700000 2.85542272 0.01113449 154 1517574600 2018.02.02 12:30 2.85800000 2.84700000 2.83900000 2.86400000 2.85462056 0.01043371 231 1517576400 2018.02.02 13:00 2.84800000 2.83900000 2.82800000 2.85100000 2.85313288 0.01028628 210 1517578200 2018.02.02 13:30 2.84000000 2.84500000 2.83900000 2.85500000 2.85235832 0.01029414 232 1517580000 2018.02.02 14:00 2.84300000 2.84800000 2.84100000 2.86300000 2.85194324 0.01000975 283 1517581800 2018.02.02 14:30 2.84700000 2.84800000 2.83700000 2.85300000 2.85156770 0.00976030 229 1517583600 2018.02.02 15:00 2.84500000 2.84400000 2.84000000 2.85500000 2.85084696 0.00975939 255 1517585400 2018.02.02 15:30 2.84500000 2.84100000 2.82900000 2.84900000 2.84990916 0.00993151 322 1517587200 2018.02.02 16:00 2.84000000 2.82100000 2.82100000 2.84200000 2.84715591 0.01266443 377 1517589000 2018.02.02 16:30 2.82200000 2.81300000 2.81100000 2.83200000 2.84390296 0.01580343 519 1517590800 2018.02.02 17:00 2.81400000 2.82700000 2.81200000 2.84000000 2.84229316 0.01645859 568 1517592600 2018.02.02 17:30 2.82600000 2.82800000 2.82100000 2.83400000 2.84093190 0.01689597 252 1517594400 2018.02.02 18:00 2.82900000 2.82400000 2.82400000 2.84400000 2.83931934 0.01727122 393 1517596200 2018.02.02 18:30 2.82500000 2.82800000 2.82200000 2.83500000 2.83824131 0.01724365 281 1517598000 2018.02.02 19:00 2.82800000 2.83500000 2.82600000 2.84200000 2.83793261 0.01591795 279 1517599800 2018.02.02 19:30 2.83400000 2.83600000 2.83200000 2.84100000 2.83774855 0.01538745 189 1517601600 2018.02.02 20:00 2.83600000 2.82900000 2.82800000 2.83800000 2.83691536 0.01506150 284 1517603400 2018.02.02 20:30 2.82900000 2.83200000 2.82200000 2.83400000 2.83644723 0.01358155 331 1517605200 2018.02.02 21:00 2.83100000 2.82000000 2.81100000 2.83200000 2.83488083 0.01272251 576 1517607000 2018.02.02 21:30 2.81900000 2.82800000 2.81900000 2.83200000 2.83422551 0.01103168 316 1517608800 2018.02.02 22:00 2.82900000 2.83300000 2.82600000 2.83500000 2.83410879 0.00989263 160 1517610600 2018.02.02 22:30 2.83300000 2.83300000 2.82800000 2.83400000 2.83400319 0.00945034 165 1517612400 2018.02.02 23:00 2.83300000 2.83300000 2.82900000 2.83400000 2.83390765 0.00936987 91 1517614200 2018.02.02 23:30 2.83300000 2.83300000 2.83200000 2.83500000 2.83382121 0.00901718 102 1517792400 2018.02.05 01:00 2.80200000 2.80600000 2.79700000 2.81100000 2.83117157 0.00972676 250 1517794200 2018.02.05 01:30 2.80700000 2.80900000 2.80500000 2.80900000 2.82905999 0.00972705 32 1517796000 2018.02.05 02:00 2.81000000 2.81600000 2.80900000 2.81700000 2.82781618 0.00930271 97 1517797800 2018.02.05 02:30 2.81500000 2.81900000 2.81500000 2.82100000 2.82697655 0.00882971 39 1517799600 2018.02.05 03:00 2.81900000 2.82100000 2.81300000 2.82100000 2.82640735 0.00872974 62 1517801400 2018.02.05 03:30 2.82100000 2.82100000 2.82000000 2.82300000 2.82589237 0.00825013 65 1517803200 2018.02.05 04:00 2.82200000 2.82000000 2.81700000 2.82400000 2.82533119 0.00832329 52 1517805000 2018.02.05 04:30 2.82000000 2.81900000 2.81800000 2.82100000 2.82472822 0.00840166 32 1517806800 2018.02.05 05:00 2.81800000 2.81800000 2.81200000 2.82000000 2.82408744 0.00853692 46 1517808600 2018.02.05 05:30 2.81600000 2.81600000 2.81500000 2.81800000 2.82331720 0.00869548 40 1517810400 2018.02.05 06:00 2.81700000 2.81600000 2.81500000 2.81800000 2.82262033 0.00844797 38 1517812200 2018.02.05 06:30 2.81500000 2.81600000 2.81400000 2.81900000 2.82198982 0.00800613 57 1517814000 2018.02.05 07:00 2.81700000 2.81100000 2.81000000 2.81800000 2.82094317 0.00816720 86 1517815800 2018.02.05 07:30 2.81100000 2.81300000 2.80500000 2.81400000 2.82018668 0.00793512 126 1517817600 2018.02.05 08:00 2.81400000 2.80900000 2.80800000 2.81500000 2.81912128 0.00830021 69 1517819400 2018.02.05 08:30 2.80800000 2.81400000 2.80800000 2.81800000 2.81863354 0.00813558 100 1517821200 2018.02.05 09:00 2.81400000 2.82300000 2.81400000 2.82400000 2.81904939 0.00756780 120 1517823000 2018.02.05 09:30 2.82300000 2.83000000 2.82200000 2.83500000 2.82009231 0.00751665 337 1517824800 2018.02.05 10:00 2.83100000 2.82600000 2.82300000 2.83300000 2.82065494 0.00726710 94 1517826600 2018.02.05 10:30 2.82600000 2.83300000 2.82000000 2.83500000 2.82183066 0.00780425 106 1517828400 2018.02.05 11:00 2.83200000 2.83100000 2.82700000 2.83800000 2.82270393 0.00762881 162 1517830200 2018.02.05 11:30 2.83000000 2.82500000 2.82300000 2.83500000 2.82292261 0.00709707 135 1517832000 2018.02.05 12:00 2.82300000 2.82200000 2.81700000 2.82600000 2.82283474 0.00689459 112 1517833800 2018.02.05 12:30 2.82300000 2.82800000 2.82100000 2.82800000 2.82332667 0.00711159 82 1517835600 2018.02.05 13:00 2.82700000 2.82600000 2.82000000 2.82700000 2.82358127 0.00721023 99 1517837400 2018.02.05 13:30 2.82500000 2.80600000 2.79900000 2.82500000 2.82190687 0.00763248 192 1517839200 2018.02.05 14:00 2.80600000 2.80000000 2.79800000 2.81100000 2.81982050 0.00864344 295 1517841000 2018.02.05 14:30 2.80000000 2.78000000 2.77500000 2.80800000 2.81602807 0.01216907 464 1517842800 2018.02.05 15:00 2.77900000 2.77900000 2.76300000 2.78300000 2.81250159 0.01493457 527 1517844600 2018.02.05 15:30 2.77800000 2.76600000 2.76400000 2.78500000 2.80807286 0.01875954 472 1517846400 2018.02.05 16:00 2.76700000 2.77200000 2.76400000 2.77600000 2.80463735 0.02103142 513 1517848200 2018.02.05 16:30 2.77200000 2.75300000 2.75300000 2.77800000 2.79971951 0.02490084 650 1517850000 2018.02.05 17:00 2.75200000 2.74300000 2.73200000 2.75700000 2.79431765 0.02914498 789 1517851800 2018.02.05 17:30 2.74200000 2.74200000 2.74100000 2.74900000 2.78933502 0.03246958 362 1517853600 2018.02.05 18:00 2.74300000 2.74000000 2.73800000 2.74800000 2.78463645 0.03535917 329 1517855400 2018.02.05 18:30 2.73900000 2.72900000 2.72100000 2.74000000 2.77933774 0.03841172 357 1517857200 2018.02.05 19:00 2.72800000 2.73200000 2.72700000 2.74000000 2.77482938 0.03989945 369 1517859000 2018.02.05 19:30 2.73200000 2.73600000 2.72900000 2.73800000 2.77113134 0.03990735 245 1517860800 2018.02.05 20:00 2.73600000 2.72900000 2.72100000 2.73900000 2.76711884 0.04008562 239 1517862600 2018.02.05 20:30 2.73000000 2.73300000 2.72600000 2.73600000 2.76386942 0.03873918 155 1517864400 2018.02.05 21:00 2.73400000 2.73300000 2.72300000 2.73400000 2.76092948 0.03687941 309 1517866200 2018.02.05 21:30 2.73200000 2.73500000 2.73000000 2.73700000 2.75846000 0.03479522 144 1517868000 2018.02.05 22:00 2.73500000 2.73600000 2.73100000 2.73700000 2.75632096 0.03232336 90 1517869800 2018.02.05 22:30 2.73500000 2.73700000 2.73400000 2.73800000 2.75448086 0.02839688 108 1517871600 2018.02.05 23:00 2.73800000 2.74200000 2.73600000 2.74400000 2.75329221 0.02349290 95 1517873400 2018.02.05 23:30 2.74300000 2.74200000 2.74000000 2.74500000 2.75221676 0.02022505 79 1517878800 2018.02.06 01:00 2.74800000 2.74600000 2.74300000 2.75100000 2.75162469 0.01699777 131 1517880600 2018.02.06 01:30 2.74700000 2.75600000 2.74600000 2.75800000 2.75204139 0.01600343 53 1517882400 2018.02.06 02:00 2.75700000 2.75300000 2.75300000 2.75800000 2.75213268 0.01488362 75 1517884200 2018.02.06 02:30 2.75400000 2.75000000 2.75000000 2.75400000 2.75192957 0.01442357 46 1517886000 2018.02.06 03:00 2.75100000 2.75200000 2.74900000 2.75200000 2.75193628 0.01371298 60 1517887800 2018.02.06 03:30 2.75300000 2.75500000 2.75200000 2.75700000 2.75222806 0.01396053 77 1517889600 2018.02.06 04:00 2.75400000 2.75300000 2.75000000 2.75500000 2.75230158 0.01386521 53 1517891400 2018.02.06 04:30 2.75300000 2.75300000 2.75100000 2.75500000 2.75236809 0.01372311 34 1517893200 2018.02.06 05:00 2.75300000 2.74700000 2.74300000 2.75300000 2.75185685 0.01312388 79 1517895000 2018.02.06 05:30 2.74600000 2.74900000 2.74600000 2.74900000 2.75158477 0.01191730 37 1517896800 2018.02.06 06:00 2.75000000 2.74900000 2.74900000 2.75100000 2.75133860 0.01093855 20 1517898600 2018.02.06 06:30 2.74800000 2.75200000 2.74600000 2.75300000 2.75140159 0.01042593 63 1517900400 2018.02.06 07:00 2.75100000 2.74200000 2.73200000 2.75400000 2.75050620 0.00887181 137 1517902200 2018.02.06 07:30 2.74100000 2.74700000 2.74000000 2.75000000 2.75017228 0.00783600 146 1517904000 2018.02.06 08:00 2.74800000 2.73800000 2.73600000 2.74800000 2.74901301 0.00688186 91 1517905800 2018.02.06 08:30 2.73900000 2.74500000 2.73900000 2.74900000 2.74863082 0.00609157 101 1517907600 2018.02.06 09:00 2.74300000 2.74200000 2.74000000 2.74600000 2.74799931 0.00550448 114 1517909400 2018.02.06 09:30 2.74100000 2.75000000 2.73500000 2.75300000 2.74818985 0.00494258 194 1517911200 2018.02.06 10:00 2.75200000 2.75400000 2.74700000 2.75700000 2.74874320 0.00488749 134 1517913000 2018.02.06 10:30 2.75300000 2.75200000 2.75100000 2.76100000 2.74905337 0.00468254 139 1517914800 2018.02.06 11:00 2.75100000 2.74600000 2.74500000 2.75500000 2.74876258 0.00470373 108 1517916600 2018.02.06 11:30 2.74700000 2.74200000 2.73600000 2.74800000 2.74811852 0.00468334 102 1517918400 2018.02.06 12:00 2.74300000 2.74900000 2.74300000 2.75900000 2.74820247 0.00455514 120 1517920200 2018.02.06 12:30 2.75000000 2.75000000 2.74500000 2.75400000 2.74837366 0.00455281 89 1517922000 2018.02.06 13:00 2.75100000 2.74100000 2.73900000 2.75100000 2.74767141 0.00474094 80 1517923800 2018.02.06 13:30 2.74200000 2.73500000 2.73200000 2.74200000 2.74646461 0.00521272 149 1517925600 2018.02.06 14:00 2.73500000 2.72000000 2.71400000 2.73900000 2.74394417 0.00773185 308 1517927400 2018.02.06 14:30 2.72100000 2.70800000 2.70300000 2.72200000 2.74052092 0.01117363 312 1517929200 2018.02.06 15:00 2.70800000 2.71000000 2.70200000 2.71700000 2.73761416 0.01344814 267 1517931000 2018.02.06 15:30 2.71000000 2.70000000 2.68700000 2.71300000 2.73403186 0.01627906 468 1517932800 2018.02.06 16:00 2.69900000 2.69600000 2.68400000 2.70600000 2.73040978 0.01879206 495 1517934600 2018.02.06 16:30 2.69700000 2.71400000 2.69600000 2.72200000 2.72884694 0.01889760 620 1517936400 2018.02.06 17:00 2.71500000 2.71000000 2.70600000 2.73000000 2.72705200 0.01955469 478 1517938200 2018.02.06 17:30 2.71000000 2.71600000 2.70500000 2.72700000 2.72599943 0.01943722 414 1517940000 2018.02.06 18:00 2.71500000 2.72200000 2.71500000 2.73700000 2.72561853 0.01935649 521 1517941800 2018.02.06 18:30 2.72300000 2.72800000 2.71800000 2.72900000 2.72584533 0.01883027 391 1517943600 2018.02.06 19:00 2.72900000 2.73600000 2.71700000 2.73700000 2.72681245 0.01848287 468 1517945400 2018.02.06 19:30 2.73500000 2.72400000 2.72100000 2.73700000 2.72654459 0.01776653 335 1517947200 2018.02.06 20:00 2.72300000 2.73000000 2.71800000 2.73100000 2.72687368 0.01669512 188 1517949000 2018.02.06 20:30 2.73000000 2.72800000 2.72100000 2.73200000 2.72698095 0.01573479 267 1517950800 2018.02.06 21:00 2.72700000 2.73400000 2.72500000 2.73800000 2.72764943 0.01534679 321 1517952600 2018.02.06 21:30 2.73500000 2.73700000 2.73000000 2.73800000 2.72853996 0.01536813 146 1517954400 2018.02.06 22:00 2.73600000 2.73700000 2.73200000 2.74000000 2.72934568 0.01507032 136 1517956200 2018.02.06 22:30 2.73700000 2.73600000 2.73200000 2.74200000 2.72997942 0.01470770 188 1517958000 2018.02.06 23:00 2.73500000 2.74100000 2.73200000 2.74200000 2.73102900 0.01522692 86 1517959800 2018.02.06 23:30 2.74200000 2.74100000 2.74000000 2.74300000 2.73197862 0.01585663 60 1517965200 2018.02.07 01:00 2.73600000 2.73300000 2.73100000 2.73800000 2.73207589 0.01568000 76 1517967000 2018.02.07 01:30 2.73200000 2.73400000 2.72800000 2.73400000 2.73225914 0.01481768 87 1517968800 2018.02.07 02:00 2.73300000 2.73500000 2.73300000 2.73600000 2.73252018 0.01407794 57 1517970600 2018.02.07 02:30 2.73400000 2.73600000 2.73400000 2.73600000 2.73285159 0.01219658 30 1517972400 2018.02.07 03:00 2.73600000 2.73700000 2.73500000 2.73800000 2.73324668 0.00915253 39 1517974200 2018.02.07 03:30 2.73600000 2.73500000 2.73300000 2.73600000 2.73341366 0.00812478 39 1517976000 2018.02.07 04:00 2.73500000 2.73600000 2.73400000 2.73600000 2.73365998 0.00626894 26 1517977800 2018.02.07 04:30 2.73500000 2.73500000 2.73400000 2.73600000 2.73378760 0.00487739 18 1517979600 2018.02.07 05:00 2.73500000 2.74000000 2.73400000 2.74000000 2.73437926 0.00425450 42 1517981400 2018.02.07 05:30 2.74000000 2.74100000 2.74000000 2.74200000 2.73500980 0.00418261 37 1517983200 2018.02.07 06:00 2.74100000 2.74500000 2.74000000 2.74800000 2.73596125 0.00468317 73 1517985000 2018.02.07 06:30 2.74600000 2.74500000 2.74200000 2.74800000 2.73682208 0.00426151 56 1517986800 2018.02.07 07:00 2.74800000 2.73700000 2.73600000 2.75000000 2.73683903 0.00397796 129 1517988600 2018.02.07 07:30 2.73700000 2.73600000 2.72900000 2.73700000 2.73675912 0.00347462 126 1517990400 2018.02.07 08:00 2.73700000 2.73200000 2.73200000 2.73700000 2.73630587 0.00369547 88 1517992200 2018.02.07 08:30 2.73400000 2.74000000 2.73200000 2.74000000 2.73665769 0.00367804 73 1517994000 2018.02.07 09:00 2.74100000 2.74300000 2.74000000 2.74500000 2.73726172 0.00379439 88 1517995800 2018.02.07 09:30 2.74200000 2.75300000 2.74000000 2.75400000 2.73876061 0.00494850 298 1517997600 2018.02.07 10:00 2.75300000 2.75300000 2.74600000 2.75400000 2.74011674 0.00588348 135 1517999400 2018.02.07 10:30 2.75300000 2.74900000 2.74900000 2.75400000 2.74096276 0.00631334 96 1518001200 2018.02.07 11:00 2.74800000 2.74700000 2.74300000 2.75400000 2.74153774 0.00627938 100 1518003000 2018.02.07 11:30 2.74600000 2.74000000 2.73700000 2.74900000 2.74139129 0.00604142 143 1518004800 2018.02.07 12:00 2.74100000 2.74300000 2.73900000 2.74700000 2.74154450 0.00588924 48 1518006600 2018.02.07 12:30 2.74200000 2.73900000 2.73800000 2.74300000 2.74130216 0.00578014 49 1518008400 2018.02.07 13:00 2.74000000 2.74600000 2.74000000 2.75600000 2.74174958 0.00577819 210 1518010200 2018.02.07 13:30 2.74500000 2.74100000 2.74000000 2.75200000 2.74167819 0.00558442 154 1518012000 2018.02.07 14:00 2.74000000 2.72400000 2.72200000 2.74000000 2.73999455 0.00687501 447 1518013800 2018.02.07 14:30 2.72400000 2.72400000 2.71800000 2.72500000 2.73847126 0.00799305 177 1518015600 2018.02.07 15:00 2.72400000 2.70900000 2.70300000 2.72400000 2.73566447 0.01095493 268 1518017400 2018.02.07 15:30 2.70800000 2.73300000 2.70600000 2.73300000 2.73541072 0.01098517 362 1518019200 2018.02.07 16:00 2.73200000 2.69600000 2.69500000 2.73300000 2.73165731 0.01469699 586 1518021000 2018.02.07 16:30 2.69700000 2.70600000 2.69500000 2.71400000 2.72921376 0.01612833 368 1518022800 2018.02.07 17:00 2.70800000 2.69500000 2.69100000 2.71200000 2.72595531 0.01863675 285 1518024600 2018.02.07 17:30 2.69600000 2.68700000 2.68200000 2.69700000 2.72224528 0.02149269 479 1518026400 2018.02.07 18:00 2.68600000 2.68800000 2.68200000 2.69400000 2.71898382 0.02372098 355 1518028200 2018.02.07 18:30 2.68800000 2.68300000 2.67600000 2.68800000 2.71555679 0.02565112 313 1518030000 2018.02.07 19:00 2.68200000 2.71000000 2.68100000 2.71300000 2.71502757 0.02510663 518 1518031800 2018.02.07 19:30 2.70900000 2.69900000 2.69600000 2.71100000 2.71350114 0.02429884 338 1518033600 2018.02.07 20:00 2.70000000 2.70700000 2.69900000 2.71500000 2.71288198 0.02282247 221 1518035400 2018.02.07 20:30 2.70600000 2.69400000 2.69400000 2.70700000 2.71108370 0.02205211 224 1518037200 2018.02.07 21:00 2.69500000 2.69200000 2.68900000 2.70100000 2.70926620 0.02120254 350 1518039000 2018.02.07 21:30 2.69200000 2.68600000 2.67900000 2.69900000 2.70705037 0.02092822 304 1518040800 2018.02.07 22:00 2.68600000 2.68800000 2.68400000 2.69000000 2.70523605 0.01989714 152 1518042600 2018.02.07 22:30 2.68700000 2.68800000 2.68600000 2.69100000 2.70359452 0.01884179 79 1518044400 2018.02.07 23:00 2.68700000 2.68800000 2.68700000 2.69100000 2.70210933 0.01656604 51 1518046200 2018.02.07 23:30 2.68800000 2.68800000 2.68600000 2.69400000 2.70076559 0.01424375 77 1518051600 2018.02.08 01:00 2.69100000 2.69200000 2.69100000 2.69500000 2.69993077 0.01323742 47 1518053400 2018.02.08 01:30 2.69300000 2.69600000 2.69300000 2.69800000 2.69955641 0.01201748 33 1518055200 2018.02.08 02:00 2.69500000 2.69700000 2.69500000 2.69900000 2.69931294 0.01176625 40 1518057000 2018.02.08 02:30 2.69700000 2.69700000 2.69700000 2.69800000 2.69909266 0.00892261 50 1518058800 2018.02.08 03:00 2.69800000 2.70100000 2.69700000 2.70200000 2.69927431 0.00900908 66 1518060600 2018.02.08 03:30 2.70000000 2.69800000 2.69700000 2.70000000 2.69915295 0.00881162 43 1518062400 2018.02.08 04:00 2.69800000 2.69700000 2.69700000 2.69900000 2.69894791 0.00865222 26 1518064200 2018.02.08 04:30 2.69800000 2.69800000 2.69600000 2.69800000 2.69885763 0.00818207 25 1518066000 2018.02.08 05:00 2.69800000 2.70100000 2.69800000 2.70100000 2.69906167 0.00793077 19 1518067800 2018.02.08 05:30 2.70100000 2.69900000 2.69900000 2.70100000 2.69905579 0.00706825 5 1518069600 2018.02.08 06:00 2.70000000 2.69400000 2.69100000 2.70000000 2.69857429 0.00644791 81 1518071400 2018.02.08 06:30 2.69300000 2.69300000 2.68300000 2.69500000 2.69804340 0.00626804 144 1518073200 2018.02.08 07:00 2.69200000 2.68100000 2.67700000 2.69600000 2.69642022 0.00611243 165 1518075000 2018.02.08 07:30 2.68100000 2.68500000 2.67800000 2.68700000 2.69533258 0.00610116 105 1518076800 2018.02.08 08:00 2.68500000 2.68200000 2.67400000 2.69000000 2.69406281 0.00631258 181 1518078600 2018.02.08 08:30 2.68100000 2.68600000 2.68000000 2.68700000 2.69329493 0.00616128 66 1518080400 2018.02.08 09:00 2.68600000 2.68600000 2.68500000 2.69400000 2.69260017 0.00619597 98 1518082200 2018.02.08 09:30 2.68600000 2.70100000 2.68100000 2.70200000 2.69340015 0.00639219 203 1518084000 2018.02.08 10:00 2.70000000 2.70000000 2.69900000 2.71300000 2.69402871 0.00645940 138 1518085800 2018.02.08 10:30 2.70100000 2.70300000 2.70000000 2.70700000 2.69488312 0.00664167 73 1518087600 2018.02.08 11:00 2.70300000 2.70600000 2.69900000 2.70600000 2.69594187 0.00711638 103 1518089400 2018.02.08 11:30 2.70500000 2.70200000 2.69800000 2.70500000 2.69651883 0.00731394 83 1518091200 2018.02.08 12:00 2.70200000 2.70100000 2.69900000 2.70700000 2.69694561 0.00744951 103 1518093000 2018.02.08 12:30 2.70000000 2.70000000 2.69800000 2.70300000 2.69723651 0.00753464 79 1518094800 2018.02.08 13:00 2.70100000 2.70300000 2.69800000 2.71000000 2.69778541 0.00772022 119 1518096600 2018.02.08 13:30 2.70400000 2.72000000 2.70400000 2.72200000 2.69990109 0.00961751 142 1518098400 2018.02.08 14:00 2.72100000 2.71900000 2.71700000 2.72400000 2.70172003 0.01097901 124 1518100200 2018.02.08 14:30 2.71800000 2.72200000 2.71100000 2.72400000 2.70365146 0.01240465 130 1518102000 2018.02.08 15:00 2.72100000 2.72400000 2.71700000 2.73000000 2.70558941 0.01381228 216 1518103800 2018.02.08 15:30 2.72500000 2.70900000 2.70700000 2.72500000 2.70591423 0.01386989 300 1518105600 2018.02.08 16:00 2.70800000 2.71200000 2.69900000 2.71500000 2.70649383 0.01386692 387 1518107400 2018.02.08 16:30 2.71100000 2.72200000 2.71100000 2.72400000 2.70797061 0.01439162 288 1518109200 2018.02.08 17:00 2.72300000 2.71400000 2.71000000 2.72400000 2.70854483 0.01328455 367 1518111000 2018.02.08 17:30 2.71900000 2.70700000 2.69800000 2.73100000 2.70839771 0.01217123 795 1518112800 2018.02.08 18:00 2.70600000 2.69600000 2.68800000 2.70900000 2.70721697 0.01087423 365 1518114600 2018.02.08 18:30 2.69500000 2.69600000 2.68900000 2.69900000 2.70614869 0.01015038 253 1518116400 2018.02.08 19:00 2.69600000 2.70400000 2.69400000 2.71000000 2.70594405 0.00915328 336 1518118200 2018.02.08 19:30 2.70400000 2.70000000 2.69900000 2.70800000 2.70537795 0.00932605 168 1518120000 2018.02.08 20:00 2.70100000 2.69700000 2.69200000 2.70300000 2.70458005 0.00967575 177 1518121800 2018.02.08 20:30 2.69600000 2.69700000 2.69200000 2.70000000 2.70385814 0.01005869 152 1518123600 2018.02.08 21:00 2.69600000 2.68600000 2.68200000 2.69600000 2.70215737 0.01135530 244 1518125400 2018.02.08 21:30 2.68600000 2.67800000 2.67500000 2.68900000 2.69985667 0.01334557 178 1518127200 2018.02.08 22:00 2.67800000 2.67700000 2.67400000 2.68300000 2.69767984 0.01508610 81 1518129000 2018.02.08 22:30 2.67700000 2.68300000 2.67600000 2.68300000 2.69628176 0.01599268 131 1518130800 2018.02.08 23:00 2.68200000 2.68500000 2.68000000 2.68500000 2.69520731 0.01655823 51 1518132600 2018.02.08 23:30 2.68400000 2.68000000 2.67800000 2.68500000 2.69375899 0.01649676 62 1518138000 2018.02.09 01:00 2.67600000 2.68100000 2.67600000 2.68200000 2.69254385 0.01616866 104 1518139800 2018.02.09 01:30 2.68000000 2.68500000 2.68000000 2.68800000 2.69182539 0.01507662 76 1518141600 2018.02.09 02:00 2.68500000 2.68700000 2.68300000 2.68700000 2.69136583 0.01340349 44 1518143400 2018.02.09 02:30 2.68700000 2.68500000 2.68400000 2.68800000 2.69075956 0.01300800 46 1518145200 2018.02.09 03:00 2.68600000 2.68900000 2.68400000 2.68900000 2.69059198 0.01214083 31 1518147000 2018.02.09 03:30 2.68900000 2.68900000 2.68800000 2.69100000 2.69044036 0.00991410 27 1518148800 2018.02.09 04:00 2.69000000 2.69000000 2.68800000 2.69200000 2.69039842 0.00839509 39 1518150600 2018.02.09 04:30 2.69000000 2.69000000 2.69000000 2.69100000 2.69036048 0.00752204 9 1518152400 2018.02.09 05:00 2.69100000 2.69100000 2.68900000 2.69200000 2.69042139 0.00743248 20 1518154200 2018.02.09 05:30 2.69000000 2.68800000 2.68500000 2.69100000 2.69019078 0.00727745 69 1518156000 2018.02.09 06:00 2.68800000 2.68600000 2.68500000 2.68800000 2.68979166 0.00648665 42 1518157800 2018.02.09 06:30 2.68500000 2.68500000 2.68400000 2.68600000 2.68933531 0.00593064 21 1518159600 2018.02.09 07:00 2.68300000 2.66600000 2.66500000 2.68500000 2.68711290 0.00668483 211 1518161400 2018.02.09 07:30 2.66600000 2.66300000 2.65100000 2.66700000 2.68481643 0.00749485 210 1518163200 2018.02.09 08:00 2.66300000 2.66000000 2.65600000 2.66500000 2.68245296 0.00887106 121 1518165000 2018.02.09 08:30 2.66000000 2.66400000 2.65900000 2.66400000 2.68069554 0.00966512 77 1518166800 2018.02.09 09:00 2.66400000 2.65900000 2.65500000 2.66500000 2.67862929 0.01090419 109 1518168600 2018.02.09 09:30 2.65800000 2.64800000 2.63600000 2.66000000 2.67571222 0.01314916 416 1518170400 2018.02.09 10:00 2.64700000 2.63500000 2.62800000 2.65100000 2.67183487 0.01640472 321 1518172200 2018.02.09 10:30 2.63500000 2.64000000 2.63400000 2.64300000 2.66880297 0.01841409 192 1518174000 2018.02.09 11:00 2.64100000 2.63900000 2.63300000 2.64100000 2.66596459 0.02004925 95 1518175800 2018.02.09 11:30 2.64000000 2.63300000 2.63300000 2.64100000 2.66282511 0.02166337 72 1518177600 2018.02.09 12:00 2.63300000 2.63200000 2.63100000 2.63700000 2.65988938 0.02276779 205 1518179400 2018.02.09 12:30 2.63200000 2.63600000 2.63200000 2.63900000 2.65761421 0.02323670 105 1518181200 2018.02.09 13:00 2.63700000 2.63900000 2.63500000 2.64400000 2.65584142 0.02292307 133 1518183000 2018.02.09 13:30 2.64000000 2.63900000 2.63600000 2.64300000 2.65423748 0.02231278 140 1518184800 2018.02.09 14:00 2.64000000 2.64700000 2.63800000 2.64800000 2.65354820 0.02099559 83 1518186600 2018.02.09 14:30 2.64600000 2.63600000 2.63600000 2.64800000 2.65187694 0.01987665 137 1518188400 2018.02.09 15:00 2.63700000 2.64500000 2.63600000 2.65100000 2.65122199 0.01793057 223 1518190200 2018.02.09 15:30 2.64400000 2.64600000 2.64200000 2.65500000 2.65072466 0.01594271 221 1518192000 2018.02.09 16:00 2.64500000 2.63300000 2.63200000 2.64900000 2.64903660 0.01409892 225 1518193800 2018.02.09 16:30 2.63400000 2.62900000 2.62700000 2.63800000 2.64712835 0.01184572 295 1518195600 2018.02.09 17:00 2.63000000 2.61100000 2.60500000 2.63000000 2.64368755 0.01273815 350 1518197400 2018.02.09 17:30 2.61000000 2.60300000 2.60300000 2.61100000 2.63981255 0.01423895 334 1518199200 2018.02.09 18:00 2.60300000 2.60700000 2.59700000 2.61200000 2.63668754 0.01491489 490 1518201000 2018.02.09 18:30 2.60800000 2.59800000 2.59700000 2.61000000 2.63300302 0.01563814 276 1518202800 2018.02.09 19:00 2.59800000 2.59000000 2.59000000 2.60100000 2.62890749 0.01701952 277 1518204600 2018.02.09 19:30 2.59100000 2.58600000 2.58200000 2.59300000 2.62482106 0.01892251 258 1518206400 2018.02.09 20:00 2.58600000 2.58500000 2.58200000 2.59000000 2.62102858 0.02092956 152 1518208200 2018.02.09 20:30 2.58400000 2.58900000 2.58100000 2.59100000 2.61797824 0.02194055 225 1518210000 2018.02.09 21:00 2.58800000 2.59000000 2.58500000 2.59500000 2.61531365 0.02256939 236 1518211800 2018.02.09 21:30 2.59100000 2.59600000 2.59100000 2.59800000 2.61347425 0.02283469 188 1518213600 2018.02.09 22:00 2.59500000 2.60900000 2.59500000 2.61200000 2.61304813 0.02252426 120 1518215400 2018.02.09 22:30 2.60800000 2.61200000 2.60200000 2.61200000 2.61294831 0.02193987 103 1518217200 2018.02.09 23:00 2.61100000 2.61300000 2.61100000 2.61700000 2.61295323 0.02115233 80 1518219000 2018.02.09 23:30 2.61200000 2.61100000 2.60600000 2.61400000 2.61276721 0.02032967 94 1518397200 2018.02.12 01:00 2.56100000 2.58000000 2.55600000 2.58900000 2.60964652 0.01977825 421 1518399000 2018.02.12 01:30 2.58000000 2.58100000 2.57800000 2.58100000 2.60691828 0.01958045 44 1518400800 2018.02.12 02:00 2.58100000 2.59500000 2.58000000 2.59800000 2.60578321 0.01763046 229 1518402600 2018.02.12 02:30 2.59500000 2.60000000 2.59200000 2.60100000 2.60523243 0.01505191 107 1518404400 2018.02.12 03:00 2.60100000 2.60500000 2.59800000 2.60800000 2.60521029 0.01370246 154 1518406200 2018.02.12 03:30 2.60400000 2.61000000 2.59900000 2.61100000 2.60566645 0.01291865 85 1518408000 2018.02.12 04:00 2.61400000 2.61300000 2.60700000 2.61500000 2.60636489 0.01335840 126 1518409800 2018.02.12 04:30 2.61300000 2.61200000 2.60400000 2.61300000 2.60690156 0.01369505 79 1518411600 2018.02.12 05:00 2.61300000 2.60400000 2.60300000 2.61300000 2.60662522 0.01355200 63 1518413400 2018.02.12 05:30 2.60300000 2.59900000 2.59600000 2.60500000 2.60589901 0.01312617 94 1518415200 2018.02.12 06:00 2.59900000 2.60400000 2.59900000 2.61000000 2.60571815 0.01255501 89 1518417000 2018.02.12 06:30 2.60300000 2.60600000 2.60200000 2.61200000 2.60574500 0.01176699 57 1518418800 2018.02.12 07:00 2.60700000 2.58900000 2.58300000 2.61200000 2.60415024 0.01086527 207 1518420600 2018.02.12 07:30 2.58900000 2.59400000 2.58300000 2.59500000 2.60318355 0.01033745 126 1518422400 2018.02.12 08:00 2.59400000 2.59200000 2.58900000 2.59500000 2.60211845 0.01007183 70 1518424200 2018.02.12 08:30 2.59400000 2.59900000 2.59300000 2.60000000 2.60182145 0.00998587 77 1518426000 2018.02.12 09:00 2.60000000 2.59000000 2.58300000 2.60600000 2.60069560 0.01011473 196 1518427800 2018.02.12 09:30 2.59100000 2.58800000 2.58400000 2.59200000 2.59948649 0.01009670 169 1518429600 2018.02.12 10:00 2.58900000 2.59000000 2.57600000 2.59100000 2.59858302 0.00977872 161 1518431400 2018.02.12 10:30 2.59100000 2.58800000 2.57900000 2.59400000 2.59757511 0.00955187 117 1518433200 2018.02.12 11:00 2.58700000 2.58600000 2.58100000 2.59300000 2.59647272 0.00910998 111 1518435000 2018.02.12 11:30 2.58500000 2.58200000 2.58100000 2.58800000 2.59509437 0.00925607 65 1518436800 2018.02.12 12:00 2.58300000 2.58500000 2.57500000 2.58600000 2.59413300 0.00974540 92 1518438600 2018.02.12 12:30 2.58600000 2.57300000 2.57100000 2.58600000 2.59212033 0.01117740 87 1518440400 2018.02.12 13:00 2.57400000 2.57700000 2.56800000 2.57900000 2.59068030 0.01164914 133 1518442200 2018.02.12 13:30 2.57700000 2.57300000 2.57100000 2.58300000 2.58899646 0.01185844 110 1518444000 2018.02.12 14:00 2.57300000 2.56900000 2.56800000 2.58000000 2.58709204 0.01180069 180 1518445800 2018.02.12 14:30 2.56800000 2.56200000 2.55600000 2.57400000 2.58470232 0.01213989 332 1518447600 2018.02.12 15:00 2.56300000 2.57000000 2.56000000 2.57800000 2.58330210 0.01202495 381 1518449400 2018.02.12 15:30 2.56900000 2.56500000 2.56000000 2.57000000 2.58155904 0.01244373 341 1518451200 2018.02.12 16:00 2.56400000 2.57100000 2.56100000 2.57400000 2.58055342 0.01174923 452 1518453000 2018.02.12 16:30 2.57200000 2.57000000 2.57000000 2.59200000 2.57954833 0.01060383 626 1518454800 2018.02.12 17:00 2.57100000 2.57300000 2.57000000 2.57400000 2.57892468 0.01053013 264 1518456600 2018.02.12 17:30 2.57100000 2.58100000 2.56900000 2.59000000 2.57912233 0.00998329 336 1518458400 2018.02.12 18:00 2.58200000 2.57700000 2.57500000 2.58200000 2.57892020 0.00955869 192 1518460200 2018.02.12 18:30 2.57800000 2.58100000 2.57700000 2.59200000 2.57911828 0.00848569 394 1518462000 2018.02.12 19:00 2.58200000 2.57600000 2.57500000 2.58300000 2.57882130 0.00808168 221 1518463800 2018.02.12 19:30 2.57600000 2.57500000 2.57300000 2.58100000 2.57845737 0.00774956 169 1518465600 2018.02.12 20:00 2.57600000 2.57700000 2.57500000 2.58100000 2.57831857 0.00726034 72 1518467400 2018.02.12 20:30 2.57600000 2.57700000 2.57400000 2.57900000 2.57819299 0.00687715 72 1518469200 2018.02.12 21:00 2.57600000 2.57000000 2.56900000 2.57800000 2.57741271 0.00647931 220 1518471000 2018.02.12 21:30 2.57100000 2.58200000 2.57100000 2.58200000 2.57784959 0.00670668 165 1518472800 2018.02.12 22:00 2.58300000 2.58000000 2.58000000 2.58400000 2.57805439 0.00665534 35 1518474600 2018.02.12 22:30 2.58100000 2.58100000 2.58000000 2.58700000 2.57833493 0.00675331 124 1518476400 2018.02.12 23:00 2.58200000 2.57900000 2.57900000 2.58200000 2.57839827 0.00678501 64 1518478200 2018.02.12 23:30 2.58000000 2.57800000 2.57800000 2.58200000 2.57836034 0.00665643 38 1518483600 2018.02.13 01:00 2.58400000 2.59100000 2.58400000 2.59100000 2.57956411 0.00745175 47 1518485400 2018.02.13 01:30 2.59000000 2.59400000 2.59000000 2.59600000 2.58093896 0.00763965 18 1518487200 2018.02.13 02:00 2.59500000 2.59700000 2.59500000 2.59900000 2.58246858 0.00862064 54 1518489000 2018.02.13 02:30 2.59600000 2.59700000 2.59500000 2.59900000 2.58385253 0.00879745 41 1518490800 2018.02.13 03:00 2.59800000 2.59600000 2.59200000 2.60000000 2.58500943 0.00911396 76 1518492600 2018.02.13 03:30 2.59500000 2.59400000 2.59300000 2.59600000 2.58586567 0.00896428 34 1518494400 2018.02.13 04:00 2.59500000 2.59700000 2.59300000 2.60300000 2.58692609 0.00913028 86 1518496200 2018.02.13 04:30 2.59700000 2.60100000 2.59600000 2.60400000 2.58826646 0.00992319 56 1518498000 2018.02.13 05:00 2.60000000 2.59800000 2.59700000 2.60100000 2.58919346 0.01009103 26 1518499800 2018.02.13 05:30 2.59900000 2.59900000 2.59800000 2.60200000 2.59012742 0.01040882 38 1518501600 2018.02.13 06:00 2.59900000 2.60000000 2.59900000 2.60100000 2.59106766 0.01038462 16 1518503400 2018.02.13 06:30 2.60100000 2.60100000 2.59900000 2.60200000 2.59201360 0.01018919 20 1518505200 2018.02.13 07:00 2.60200000 2.60400000 2.60100000 2.60600000 2.59315516 0.01018856 66 1518507000 2018.02.13 07:30 2.60500000 2.60500000 2.60300000 2.60800000 2.59428324 0.01005982 55 1518508800 2018.02.13 08:00 2.60400000 2.60500000 2.60400000 2.60900000 2.59530389 0.00889834 52 1518510600 2018.02.13 08:30 2.60600000 2.60200000 2.59100000 2.60600000 2.59594161 0.00856918 102 1518512400 2018.02.13 09:00 2.60100000 2.60000000 2.60000000 2.60500000 2.59632812 0.00785433 54 1518514200 2018.02.13 09:30 2.60100000 2.61700000 2.60100000 2.61800000 2.59829687 0.00834186 157 1518516000 2018.02.13 10:00 2.61800000 2.62700000 2.61300000 2.63000000 2.60103051 0.00946059 235 1518517800 2018.02.13 10:30 2.62800000 2.62500000 2.61900000 2.62900000 2.60331331 0.00949797 129 1518519600 2018.02.13 11:00 2.62500000 2.62200000 2.62000000 2.62700000 2.60509300 0.01003172 108 1518521400 2018.02.13 11:30 2.62200000 2.62700000 2.61900000 2.63000000 2.60717938 0.01096807 91 1518523200 2018.02.13 12:00 2.62700000 2.62200000 2.62100000 2.63000000 2.60859087 0.01134636 78 1518525000 2018.02.13 12:30 2.62300000 2.62400000 2.62000000 2.62900000 2.61005840 0.01170051 74 1518526800 2018.02.13 13:00 2.62500000 2.62000000 2.61200000 2.62700000 2.61100522 0.01157219 140 1518528600 2018.02.13 13:30 2.62100000 2.62700000 2.61900000 2.62700000 2.61252853 0.01158136 106 1518530400 2018.02.13 14:00 2.62600000 2.62800000 2.61900000 2.62900000 2.61400201 0.01164926 177 1518532200 2018.02.13 14:30 2.62900000 2.63000000 2.62600000 2.63300000 2.61552563 0.01191301 187 1518534000 2018.02.13 15:00 2.62800000 2.62400000 2.62200000 2.63400000 2.61633271 0.01144232 289 1518535800 2018.02.13 15:30 2.62300000 2.62300000 2.62100000 2.64100000 2.61696769 0.01086869 453 1518537600 2018.02.13 16:00 2.62300000 2.62500000 2.61100000 2.62500000 2.61773267 0.01030136 544 1518539400 2018.02.13 16:30 2.62500000 2.63600000 2.62300000 2.63600000 2.61947242 0.01025471 579 1518541200 2018.02.13 17:00 2.63500000 2.63400000 2.63300000 2.64800000 2.62085600 0.01005057 495 1518543000 2018.02.13 17:30 2.63400000 2.64000000 2.63200000 2.64600000 2.62267923 0.01013108 214 1518544800 2018.02.13 18:00 2.64000000 2.63800000 2.63600000 2.64400000 2.62413836 0.00976816 247 1518546600 2018.02.13 18:30 2.63700000 2.63800000 2.63600000 2.64600000 2.62545851 0.00874198 293 1518548400 2018.02.13 19:00 2.63700000 2.63800000 2.63600000 2.64400000 2.62665294 0.00682921 197 1518550200 2018.02.13 19:30 2.63700000 2.63100000 2.62800000 2.63900000 2.62706695 0.00641821 278 1518552000 2018.02.13 20:00 2.63200000 2.63300000 2.62700000 2.63700000 2.62763200 0.00638791 126 1518553800 2018.02.13 20:30 2.63400000 2.62600000 2.62400000 2.63400000 2.62747657 0.00641365 173 1518555600 2018.02.13 21:00 2.62500000 2.61600000 2.60900000 2.62800000 2.62638356 0.00712360 235 1518557400 2018.02.13 21:30 2.61700000 2.61600000 2.61000000 2.62100000 2.62539465 0.00782193 147 1518559200 2018.02.13 22:00 2.61500000 2.62500000 2.61400000 2.62600000 2.62535707 0.00780107 95 1518561000 2018.02.13 22:30 2.62600000 2.62400000 2.61700000 2.62800000 2.62522782 0.00785567 86 1518562800 2018.02.13 23:00 2.62500000 2.62800000 2.62400000 2.62800000 2.62549184 0.00766858 44 1518564600 2018.02.13 23:30 2.62700000 2.62300000 2.62200000 2.62900000 2.62525452 0.00778655 84 1518570000 2018.02.14 01:00 2.62800000 2.62800000 2.62500000 2.63400000 2.62551600 0.00767103 117 1518571800 2018.02.14 01:30 2.62800000 2.62600000 2.61900000 2.62800000 2.62556209 0.00758742 49 1518573600 2018.02.14 02:00 2.62500000 2.63000000 2.62500000 2.63000000 2.62598475 0.00746918 33 1518575400 2018.02.14 02:30 2.63000000 2.62700000 2.62500000 2.63000000 2.62608144 0.00740282 24 1518577200 2018.02.14 03:00 2.62700000 2.62600000 2.62400000 2.62700000 2.62607368 0.00740211 21 1518579000 2018.02.14 03:30 2.62700000 2.62700000 2.62600000 2.62800000 2.62616190 0.00703221 12 1518580800 2018.02.14 04:00 2.62600000 2.62600000 2.62500000 2.62700000 2.62614648 0.00681525 7 1518582600 2018.02.14 04:30 2.62600000 2.62600000 2.62500000 2.62700000 2.62613253 0.00607400 20 1518584400 2018.02.14 05:00 2.62700000 2.62400000 2.62200000 2.62700000 2.62592944 0.00551652 25 1518586200 2018.02.14 05:30 2.62300000 2.62600000 2.62300000 2.62600000 2.62593616 0.00481065 22 1518588000 2018.02.14 06:00 2.62500000 2.62700000 2.62500000 2.62800000 2.62603747 0.00399627 16 1518589800 2018.02.14 06:30 2.62800000 2.62900000 2.62100000 2.63200000 2.62631962 0.00393394 49 1518591600 2018.02.14 07:00 2.63000000 2.63500000 2.62900000 2.63500000 2.62714632 0.00431708 48 1518593400 2018.02.14 07:30 2.63600000 2.63900000 2.63000000 2.64000000 2.62827524 0.00534383 104 1518595200 2018.02.14 08:00 2.63500000 2.63400000 2.63100000 2.63800000 2.62882046 0.00490120 58 1518597000 2018.02.14 08:30 2.63400000 2.63200000 2.63200000 2.63400000 2.62912327 0.00410330 19 1518598800 2018.02.14 09:00 2.63200000 2.62800000 2.62600000 2.63200000 2.62901629 0.00398431 37 1518600600 2018.02.14 09:30 2.62700000 2.60400000 2.60100000 2.63000000 2.62663379 0.00657018 253 1518602400 2018.02.14 10:00 2.60300000 2.61100000 2.60300000 2.61300000 2.62514486 0.00753760 83 1518604200 2018.02.14 10:30 2.61000000 2.60500000 2.60300000 2.61100000 2.62322630 0.00905095 92 1518606000 2018.02.14 11:00 2.60400000 2.60800000 2.60200000 2.60900000 2.62177618 0.00990804 65 1518607800 2018.02.14 11:30 2.60900000 2.60900000 2.60800000 2.60900000 2.62055940 0.01055838 18 1518609600 2018.02.14 12:00 2.60800000 2.60400000 2.60300000 2.60800000 2.61898231 0.01135204 44 1518611400 2018.02.14 12:30 2.60300000 2.59700000 2.59400000 2.60300000 2.61688876 0.01272867 74 1518613200 2018.02.14 13:00 2.59700000 2.59500000 2.59500000 2.60200000 2.61480411 0.01400796 76 1518615000 2018.02.14 13:30 2.59400000 2.60300000 2.59300000 2.60700000 2.61367991 0.01429780 90 1518616800 2018.02.14 14:00 2.60400000 2.60000000 2.59700000 2.61000000 2.61237706 0.01469770 125 1518618600 2018.02.14 14:30 2.60000000 2.60200000 2.59600000 2.60400000 2.61138877 0.01481467 87 1518620400 2018.02.14 15:00 2.60200000 2.59000000 2.58700000 2.60400000 2.60935175 0.01577265 141 1518622200 2018.02.14 15:30 2.59000000 2.58900000 2.58200000 2.59300000 2.60741348 0.01642695 345 1518624000 2018.02.14 16:00 2.59000000 2.59200000 2.58500000 2.59400000 2.60594553 0.01652790 317 1518625800 2018.02.14 16:30 2.59200000 2.63300000 2.58800000 2.64100000 2.60852215 0.01632060 772 1518627600 2018.02.14 17:00 2.63300000 2.62900000 2.62100000 2.63900000 2.61047242 0.01579665 467 1518629400 2018.02.14 17:30 2.62900000 2.61500000 2.61300000 2.62900000 2.61090362 0.01453698 350 1518631200 2018.02.14 18:00 2.61600000 2.62100000 2.60600000 2.62200000 2.61186518 0.01398513 279 1518633000 2018.02.14 18:30 2.62200000 2.61400000 2.61400000 2.62400000 2.61206850 0.01331833 253 1518634800 2018.02.14 19:00 2.61300000 2.61700000 2.61200000 2.62400000 2.61253816 0.01307589 214 1518636600 2018.02.14 19:30 2.61600000 2.62400000 2.61600000 2.62600000 2.61362977 0.01360956 199 1518638400 2018.02.14 20:00 2.62300000 2.63300000 2.62200000 2.63500000 2.61547455 0.01497063 269 1518640200 2018.02.14 20:30 2.63200000 2.63000000 2.62800000 2.63500000 2.61685793 0.01567011 255 1518642000 2018.02.14 21:00 2.62900000 2.62200000 2.62000000 2.63000000 2.61734765 0.01577902 335 1518643800 2018.02.14 21:30 2.62300000 2.63100000 2.62200000 2.63700000 2.61864787 0.01644018 173 1518645600 2018.02.14 22:00 2.63000000 2.63000000 2.62800000 2.63400000 2.61972903 0.01669190 105 1518647400 2018.02.14 22:30 2.63100000 2.63200000 2.62800000 2.63400000 2.62089769 0.01650767 122 1518649200 2018.02.14 23:00 2.63300000 2.63600000 2.63200000 2.63800000 2.62233601 0.01622412 93 1518651000 2018.02.14 23:30 2.63600000 2.63800000 2.63500000 2.63900000 2.62382782 0.01640955 70 1518656400 2018.02.15 01:00 2.64000000 2.64300000 2.63900000 2.64300000 2.62565374 0.01651490 46 1518658200 2018.02.15 01:30 2.64200000 2.64700000 2.64200000 2.65300000 2.62768671 0.01677061 71 1518660000 2018.02.15 02:00 2.64600000 2.64500000 2.64300000 2.64600000 2.62933560 0.01527556 18 1518661800 2018.02.15 02:30 2.64400000 2.64400000 2.64400000 2.64500000 2.63073221 0.01289160 21 1518663600 2018.02.15 03:00 2.64500000 2.64400000 2.64300000 2.64500000 2.63199581 0.00999475 17 1518665400 2018.02.15 03:30 2.64400000 2.64400000 2.64300000 2.64400000 2.63313906 0.01041448 25 1518667200 2018.02.15 04:00 2.64400000 2.64300000 2.64200000 2.64500000 2.63407820 0.01068959 27 1518669000 2018.02.15 04:30 2.64400000 2.64000000 2.64000000 2.64500000 2.63464218 0.00991669 35 1518670800 2018.02.15 05:00 2.64000000 2.63500000 2.62900000 2.64000000 2.63467626 0.00943641 58 1518672600 2018.02.15 05:30 2.63500000 2.63800000 2.63500000 2.64100000 2.63499281 0.00822262 67 1518674400 2018.02.15 06:00 2.63700000 2.63700000 2.63400000 2.63900000 2.63518397 0.00713944 48 1518676200 2018.02.15 06:30 2.63600000 2.63900000 2.63400000 2.64000000 2.63554740 0.00662253 38 1518678000 2018.02.15 07:00 2.64000000 2.61800000 2.61700000 2.64000000 2.63387622 0.00811840 160 1518679800 2018.02.15 07:30 2.61800000 2.62100000 2.61700000 2.62500000 2.63264991 0.00900101 85 1518681600 2018.02.15 08:00 2.62200000 2.62300000 2.61900000 2.62400000 2.63173087 0.00936700 32 1518683400 2018.02.15 08:30 2.62400000 2.62000000 2.61500000 2.62400000 2.63061365 0.01024924 66 1518685200 2018.02.15 09:00 2.62100000 2.61800000 2.61600000 2.62100000 2.62941235 0.01120561 28 1518687000 2018.02.15 09:30 2.61800000 2.59300000 2.59100000 2.61900000 2.62594450 0.01518266 232 1518688800 2018.02.15 10:00 2.59200000 2.58600000 2.57700000 2.59400000 2.62214027 0.01888521 295 1518690600 2018.02.15 10:30 2.59000000 2.58700000 2.58600000 2.59000000 2.61879357 0.02139887 78 1518692400 2018.02.15 11:00 2.58700000 2.58800000 2.58200000 2.59100000 2.61586085 0.02289024 98 1518694200 2018.02.15 11:30 2.58700000 2.58600000 2.58300000 2.58800000 2.61301696 0.02378297 168 1518696000 2018.02.15 12:00 2.58500000 2.57800000 2.57700000 2.58600000 2.60968201 0.02504972 74 1518697800 2018.02.15 12:30 2.57700000 2.58800000 2.57400000 2.59200000 2.60761706 0.02497406 163 1518699600 2018.02.15 13:00 2.58800000 2.58800000 2.58700000 2.59600000 2.60574877 0.02454041 108 1518701400 2018.02.15 13:30 2.58900000 2.58400000 2.58000000 2.59200000 2.60367746 0.02401452 93 1518703200 2018.02.15 14:00 2.58500000 2.59600000 2.58500000 2.59700000 2.60294627 0.02257003 126 1518705000 2018.02.15 14:30 2.59500000 2.60000000 2.59400000 2.60500000 2.60266567 0.02104918 133 1518706800 2018.02.15 15:00 2.60100000 2.59600000 2.58700000 2.60100000 2.60203085 0.01988379 170 1518708600 2018.02.15 15:30 2.59500000 2.60500000 2.59200000 2.61000000 2.60231362 0.01819075 192 1518710400 2018.02.15 16:00 2.60400000 2.60000000 2.59400000 2.60400000 2.60209328 0.01644236 197 1518712200 2018.02.15 16:30 2.59900000 2.60300000 2.59500000 2.60400000 2.60217963 0.01424240 197 1518714000 2018.02.15 17:00 2.60200000 2.60900000 2.59700000 2.61200000 2.60282919 0.01406858 244 1518715800 2018.02.15 17:30 2.61000000 2.62000000 2.61000000 2.64000000 2.60446451 0.01460542 1052 1518717600 2018.02.15 18:00 2.62000000 2.59400000 2.58900000 2.62100000 2.60346789 0.01369782 710 1518719400 2018.02.15 18:30 2.59300000 2.59800000 2.59000000 2.60200000 2.60294714 0.01295364 366 1518721200 2018.02.15 19:00 2.59700000 2.60200000 2.59500000 2.61100000 2.60285693 0.01245374 245 1518723000 2018.02.15 19:30 2.60100000 2.59800000 2.59700000 2.60400000 2.60239437 0.01202664 77 1518724800 2018.02.15 20:00 2.59700000 2.60000000 2.59500000 2.60100000 2.60216633 0.01134124 86 1518726600 2018.02.15 20:30 2.59900000 2.60400000 2.59900000 2.61300000 2.60234097 0.01091688 114 1518728400 2018.02.15 21:00 2.60500000 2.61500000 2.59900000 2.61800000 2.60354659 0.01132899 104 1518730200 2018.02.15 21:30 2.61400000 2.61800000 2.60700000 2.61800000 2.60492310 0.01164501 88 1518732000 2018.02.15 22:00 2.61900000 2.62100000 2.61600000 2.62500000 2.60645424 0.01112365 51 1518733800 2018.02.15 22:30 2.62000000 2.61800000 2.61700000 2.62300000 2.60755383 0.01100859 48 1518735600 2018.02.15 23:00 2.61700000 2.61500000 2.61500000 2.62000000 2.60826299 0.01045238 62 1518737400 2018.02.15 23:30 2.61400000 2.61100000 2.61000000 2.61500000 2.60852366 0.00902008 84 1518742800 2018.02.16 01:00 2.61400000 2.61000000 2.61000000 2.61800000 2.60866426 0.00860924 35 1518744600 2018.02.16 01:30 2.60900000 2.61300000 2.60700000 2.61400000 2.60907719 0.00851102 30 1518746400 2018.02.16 02:00 2.61300000 2.61000000 2.61000000 2.61400000 2.60916508 0.00800571 46 1518748200 2018.02.16 02:30 2.61100000 2.61300000 2.61000000 2.61300000 2.60953031 0.00803153 25 1518750000 2018.02.16 03:00 2.61300000 2.61300000 2.61200000 2.61500000 2.60986076 0.00780132 24 1518751800 2018.02.16 03:30 2.61400000 2.60900000 2.60800000 2.61400000 2.60977878 0.00764852 34 1518753600 2018.02.16 04:00 2.60800000 2.60700000 2.60700000 2.61000000 2.60951413 0.00766496 22 1518755400 2018.02.16 04:30 2.60800000 2.60900000 2.60700000 2.60900000 2.60946517 0.00729448 8 1518757200 2018.02.16 05:00 2.60800000 2.60500000 2.60500000 2.61000000 2.60903991 0.00651273 26 1518759000 2018.02.16 05:30 2.60600000 2.60500000 2.60000000 2.60600000 2.60865516 0.00615391 32 1518760800 2018.02.16 06:00 2.60500000 2.60900000 2.60400000 2.60900000 2.60868800 0.00596363 29 1518762600 2018.02.16 06:30 2.60900000 2.61600000 2.60900000 2.61900000 2.60938438 0.00545177 52 1518764400 2018.02.16 07:00 2.61700000 2.58900000 2.58700000 2.61700000 2.60744301 0.00736174 129 1518766200 2018.02.16 07:30 2.59100000 2.59400000 2.59000000 2.59700000 2.60616273 0.00841574 55 1518768000 2018.02.16 08:00 2.59500000 2.59900000 2.59500000 2.59900000 2.60548056 0.00860780 29 1518769800 2018.02.16 08:30 2.59900000 2.59600000 2.59300000 2.59900000 2.60457765 0.00873481 44 1518771600 2018.02.16 09:00 2.59700000 2.59400000 2.59300000 2.59700000 2.60357026 0.00859059 35 1518773400 2018.02.16 09:30 2.59400000 2.59400000 2.59200000 2.59600000 2.60265880 0.00850920 26 1518775200 2018.02.16 10:00 2.59500000 2.59200000 2.58600000 2.60300000 2.60164368 0.00866241 181 1518777000 2018.02.16 10:30 2.59100000 2.59200000 2.58800000 2.59400000 2.60072523 0.00891470 73 1518778800 2018.02.16 11:00 2.59100000 2.59500000 2.59000000 2.60100000 2.60017997 0.00890284 106 1518780600 2018.02.16 11:30 2.59700000 2.59400000 2.59400000 2.59700000 2.59959140 0.00866874 24 1518782400 2018.02.16 12:00 2.59300000 2.59400000 2.59200000 2.59500000 2.59905889 0.00854540 37 1518784200 2018.02.16 12:30 2.59400000 2.58700000 2.58600000 2.59500000 2.59791042 0.00855883 69 1518786000 2018.02.16 13:00 2.58800000 2.59900000 2.58800000 2.59900000 2.59801419 0.00785641 85 1518787800 2018.02.16 13:30 2.59800000 2.59400000 2.59000000 2.59900000 2.59763189 0.00753543 91 1518789600 2018.02.16 14:00 2.59300000 2.59100000 2.58800000 2.59600000 2.59700028 0.00739593 99 1518791400 2018.02.16 14:30 2.59000000 2.59300000 2.58800000 2.59800000 2.59661930 0.00693833 108 1518793200 2018.02.16 15:00 2.59400000 2.58600000 2.58500000 2.59600000 2.59560794 0.00702348 174 1518795000 2018.02.16 15:30 2.58500000 2.58700000 2.58500000 2.59100000 2.59478814 0.00692018 193 1518796800 2018.02.16 16:00 2.58600000 2.59600000 2.58500000 2.59700000 2.59490355 0.00616731 314 1518798600 2018.02.16 16:30 2.59600000 2.60400000 2.59600000 2.60800000 2.59576988 0.00480649 461 1518800400 2018.02.16 17:00 2.60300000 2.60300000 2.60200000 2.61000000 2.59645846 0.00510496 324 1518802200 2018.02.16 17:30 2.60400000 2.60100000 2.59800000 2.60500000 2.59689099 0.00535049 245 1518804000 2018.02.16 18:00 2.60000000 2.59400000 2.59400000 2.60400000 2.59661566 0.00524140 157 1518805800 2018.02.16 18:30 2.59400000 2.60000000 2.59400000 2.60000000 2.59693798 0.00543081 229 1518807600 2018.02.16 19:00 2.60000000 2.59600000 2.59000000 2.60100000 2.59684864 0.00535690 247 1518809400 2018.02.16 19:30 2.59500000 2.59100000 2.59000000 2.59500000 2.59629163 0.00525729 204 1518811200 2018.02.16 20:00 2.59200000 2.59500000 2.59200000 2.59700000 2.59616862 0.00513815 91 1518813000 2018.02.16 20:30 2.59400000 2.59400000 2.59300000 2.59800000 2.59596208 0.00502024 68 1518814800 2018.02.16 21:00 2.59300000 2.59600000 2.59100000 2.59800000 2.59596569 0.00501651 108 1518816600 2018.02.16 21:30 2.59700000 2.59900000 2.59500000 2.60000000 2.59625468 0.00510629 59 1518818400 2018.02.16 22:00 2.60000000 2.59800000 2.59800000 2.60000000 2.59642090 0.00513328 33 1518820200 2018.02.16 22:30 2.59900000 2.59900000 2.59700000 2.60000000 2.59666653 0.00475509 29 1518822000 2018.02.16 23:00 2.59800000 2.60300000 2.59800000 2.60700000 2.59726971 0.00505096 105 1518823800 2018.02.16 23:30 2.60200000 2.60100000 2.59600000 2.60700000 2.59762498 0.00514326 101 1519002000 2018.02.19 01:00 2.61100000 2.60500000 2.60000000 2.61100000 2.59832736 0.00531781 117 1519003800 2018.02.19 01:30 2.60600000 2.60800000 2.60400000 2.61100000 2.59924857 0.00577567 75 1519005600 2018.02.19 02:00 2.60900000 2.62200000 2.60900000 2.62500000 2.60141537 0.00732363 70 1519007400 2018.02.19 02:30 2.62200000 2.62200000 2.61200000 2.62500000 2.60337581 0.00827837 84 1519009200 2018.02.19 03:00 2.62300000 2.62400000 2.62100000 2.62600000 2.60534002 0.00966414 32 1519011000 2018.02.19 03:30 2.62500000 2.62300000 2.62300000 2.62700000 2.60702192 0.01082798 44 1519012800 2018.02.19 04:00 2.62300000 2.62100000 2.62000000 2.62500000 2.60835317 0.01159423 66 1519014600 2018.02.19 04:30 2.62200000 2.62300000 2.62000000 2.62400000 2.60974810 0.01232060 26 1519016400 2018.02.19 05:00 2.62400000 2.62500000 2.62200000 2.62500000 2.61120067 0.01266472 33 1519018200 2018.02.19 05:30 2.62500000 2.62500000 2.62300000 2.62600000 2.61251489 0.01313276 38 1519020000 2018.02.19 06:00 2.62600000 2.63200000 2.62500000 2.63400000 2.61437061 0.01376517 63 1519021800 2018.02.19 06:30 2.63200000 2.63200000 2.63000000 2.63500000 2.61604960 0.01368629 45 1519023600 2018.02.19 07:00 2.63300000 2.63300000 2.63300000 2.63600000 2.61766393 0.01370921 30 1519025400 2018.02.19 07:30 2.63400000 2.63000000 2.62900000 2.63500000 2.61883879 0.01314248 32 1519027200 2018.02.19 08:00 2.63000000 2.63300000 2.63000000 2.63300000 2.62018748 0.01268947 21 1519029000 2018.02.19 08:30 2.63300000 2.63700000 2.63200000 2.63900000 2.62178867 0.01251059 37 1519030800 2018.02.19 09:00 2.63800000 2.63300000 2.63100000 2.63800000 2.62285641 0.01166851 46 1519032600 2018.02.19 09:30 2.63200000 2.63200000 2.62300000 2.63600000 2.62372723 0.01058480 115 1519034400 2018.02.19 10:00 2.63400000 2.63600000 2.63200000 2.63900000 2.62489607 0.00984020 59 1519036200 2018.02.19 10:30 2.63400000 2.63800000 2.63400000 2.63900000 2.62614406 0.00859762 40 1519038000 2018.02.19 11:00 2.63900000 2.63700000 2.63100000 2.64100000 2.62717796 0.00735316 82 1519039800 2018.02.19 11:30 2.63700000 2.63700000 2.63500000 2.63800000 2.62811339 0.00604698 43 1519041600 2018.02.19 12:00 2.63800000 2.63800000 2.63300000 2.63800000 2.62905497 0.00599021 59 1519043400 2018.02.19 12:30 2.63800000 2.64000000 2.63800000 2.64200000 2.63009736 0.00595627 45 1519045200 2018.02.19 13:00 2.64000000 2.64000000 2.63900000 2.64400000 2.63104047 0.00594563 39 1519047000 2018.02.19 13:30 2.63900000 2.64100000 2.63500000 2.64100000 2.63198899 0.00582885 59 1519048800 2018.02.19 14:00 2.64300000 2.64000000 2.63900000 2.64400000 2.63275195 0.00533922 75 1519050600 2018.02.19 14:30 2.63900000 2.63100000 2.62200000 2.64200000 2.63258509 0.00495145 159 1519052400 2018.02.19 15:00 2.63100000 2.63300000 2.62800000 2.63800000 2.63262461 0.00463329 181 1519054200 2018.02.19 15:30 2.63300000 2.63400000 2.63000000 2.63600000 2.63275560 0.00423774 85 1519056000 2018.02.19 16:00 2.63500000 2.63100000 2.63000000 2.64000000 2.63258840 0.00435463 164 1519057800 2018.02.19 16:30 2.63300000 2.61300000 2.60600000 2.63400000 2.63072284 0.00694146 350 1519059600 2018.02.19 17:00 2.61200000 2.61200000 2.60400000 2.61400000 2.62893971 0.00882169 250 1519061400 2018.02.19 17:30 2.61300000 2.61500000 2.60500000 2.61900000 2.62761212 0.00994134 172 1519063200 2018.02.19 18:00 2.61400000 2.61500000 2.61000000 2.61900000 2.62641096 0.01079236 159 1519065000 2018.02.19 18:30 2.61400000 2.60800000 2.60300000 2.61400000 2.62465754 0.01200745 173 1519066800 2018.02.19 19:00 2.60800000 2.60300000 2.59900000 2.60900000 2.62259492 0.01360449 134 1519068600 2018.02.19 19:30 2.60400000 2.60100000 2.59900000 2.60400000 2.62053826 0.01506462 122 1519088400 2018.02.20 01:00 2.62800000 2.62900000 2.62200000 2.63200000 2.62134414 0.01446120 114 1519090200 2018.02.20 01:30 2.62900000 2.63400000 2.62800000 2.63500000 2.62254946 0.01385810 52 1519092000 2018.02.20 02:00 2.63500000 2.63200000 2.63100000 2.63800000 2.62344951 0.01341791 86 1519093800 2018.02.20 02:30 2.63200000 2.63400000 2.62800000 2.63400000 2.62445432 0.01311135 50 1519095600 2018.02.20 03:00 2.63400000 2.63000000 2.62900000 2.63400000 2.62498248 0.01277217 56 1519097400 2018.02.20 03:30 2.63100000 2.63000000 2.62900000 2.63300000 2.62546034 0.01237076 35 1519099200 2018.02.20 04:00 2.63100000 2.63100000 2.63000000 2.63300000 2.62598792 0.01203837 64 1519101000 2018.02.20 04:30 2.63000000 2.63400000 2.63000000 2.63600000 2.62675098 0.01182019 53 1519102800 2018.02.20 05:00 2.63300000 2.63300000 2.63200000 2.63500000 2.62734612 0.01167659 18 1519104600 2018.02.20 05:30 2.63400000 2.63300000 2.63300000 2.63400000 2.62788459 0.01187004 12 1519106400 2018.02.20 06:00 2.63400000 2.63400000 2.63300000 2.63400000 2.62846701 0.01208197 8 1519108200 2018.02.20 06:30 2.63300000 2.63200000 2.63100000 2.63400000 2.62880348 0.01216766 53 1519110000 2018.02.20 07:00 2.63300000 2.65100000 2.63300000 2.65200000 2.63091744 0.01386179 124 1519111800 2018.02.20 07:30 2.65200000 2.65100000 2.64800000 2.65400000 2.63283006 0.01464662 103 1519113600 2018.02.20 08:00 2.65100000 2.66100000 2.65000000 2.66300000 2.63551291 0.01604069 104 1519115400 2018.02.20 08:30 2.66100000 2.66100000 2.66000000 2.66600000 2.63794026 0.01710025 65 1519117200 2018.02.20 09:00 2.66200000 2.65900000 2.65700000 2.66500000 2.63994595 0.01754736 65 1519119000 2018.02.20 09:30 2.65900000 2.66000000 2.65200000 2.66200000 2.64185586 0.01712391 71 1519120800 2018.02.20 10:00 2.66000000 2.65800000 2.65300000 2.66700000 2.64339339 0.01551410 163 1519122600 2018.02.20 10:30 2.65800000 2.65300000 2.65300000 2.65800000 2.64430831 0.01260271 61 1519124400 2018.02.20 11:00 2.65300000 2.65400000 2.65100000 2.65500000 2.64523133 0.01243435 39 1519126200 2018.02.20 11:30 2.65400000 2.66500000 2.65400000 2.66600000 2.64711406 0.01315351 166 1519128000 2018.02.20 12:00 2.66500000 2.66400000 2.66100000 2.66700000 2.64872224 0.01344369 94 1519129800 2018.02.20 12:30 2.66400000 2.66800000 2.66300000 2.67200000 2.65055822 0.01393316 149 1519131600 2018.02.20 13:00 2.66700000 2.66000000 2.65700000 2.66900000 2.65145744 0.01341604 122 1519133400 2018.02.20 13:30 2.66000000 2.65700000 2.65500000 2.66200000 2.65198530 0.01262218 86 1519135200 2018.02.20 14:00 2.65700000 2.65300000 2.65300000 2.65800000 2.65208194 0.01171958 132 1519137000 2018.02.20 14:30 2.65300000 2.64600000 2.64100000 2.65400000 2.65150271 0.01112851 179 1519138800 2018.02.20 15:00 2.64500000 2.65400000 2.64500000 2.65400000 2.65174054 0.01029803 132 1519140600 2018.02.20 15:30 2.65300000 2.66100000 2.65000000 2.66400000 2.65262240 0.00936101 291 1519142400 2018.02.20 16:00 2.66000000 2.65700000 2.65300000 2.66300000 2.65303931 0.00827019 354 1519144200 2018.02.20 16:30 2.65800000 2.65600000 2.64700000 2.66000000 2.65332128 0.00665536 283 1519146000 2018.02.20 17:00 2.65700000 2.66700000 2.65200000 2.66800000 2.65462402 0.00649887 246 1519147800 2018.02.20 17:30 2.66800000 2.66200000 2.66100000 2.67000000 2.65532649 0.00623901 257 1519149600 2018.02.20 18:00 2.66300000 2.66100000 2.66100000 2.66900000 2.65586683 0.00595513 146 1519151400 2018.02.20 18:30 2.66200000 2.65500000 2.65300000 2.66500000 2.65578427 0.00588432 158 1519153200 2018.02.20 19:00 2.65400000 2.65800000 2.65200000 2.66000000 2.65599529 0.00576828 219 1519155000 2018.02.20 19:30 2.65900000 2.65600000 2.65600000 2.66400000 2.65599574 0.00569817 119 1519156800 2018.02.20 20:00 2.65600000 2.64800000 2.64800000 2.65800000 2.65523424 0.00622226 257 1519158600 2018.02.20 20:30 2.64900000 2.65400000 2.64800000 2.65500000 2.65511669 0.00625781 172 1519160400 2018.02.20 21:00 2.65500000 2.64700000 2.64300000 2.65500000 2.65434368 0.00682618 142 1519162200 2018.02.20 21:30 2.64700000 2.65500000 2.64600000 2.65800000 2.65440618 0.00637326 151 1519164000 2018.02.20 22:00 2.65500000 2.65500000 2.65400000 2.65900000 2.65446274 0.00598335 80 1519165800 2018.02.20 22:30 2.65500000 2.66000000 2.65500000 2.66000000 2.65499010 0.00516932 119 1519167600 2018.02.20 23:00 2.65900000 2.66300000 2.65900000 2.66400000 2.65575294 0.00522825 75 1519169400 2018.02.20 23:30 2.66300000 2.66100000 2.66000000 2.66400000 2.65625266 0.00530909 116 1519174800 2018.02.21 01:00 2.66200000 2.66600000 2.66200000 2.66900000 2.65718098 0.00562997 37 1519176600 2018.02.21 01:30 2.66500000 2.66600000 2.66500000 2.66700000 2.65802089 0.00533819 20 1519178400 2018.02.21 02:00 2.66600000 2.66600000 2.66300000 2.66700000 2.65878080 0.00551512 38 1519180200 2018.02.21 02:30 2.66600000 2.66600000 2.66400000 2.66600000 2.65946835 0.00574597 40 1519182000 2018.02.21 03:00 2.66500000 2.66000000 2.65800000 2.66500000 2.65951898 0.00572412 44 1519183800 2018.02.21 03:30 2.65900000 2.66000000 2.65800000 2.66100000 2.65956479 0.00567275 48 1519185600 2018.02.21 04:00 2.65900000 2.66200000 2.65900000 2.66200000 2.65979672 0.00547769 60 1519187400 2018.02.21 04:30 2.66300000 2.66000000 2.65900000 2.66300000 2.65981608 0.00545872 43 1519189200 2018.02.21 05:00 2.66000000 2.65400000 2.65200000 2.66100000 2.65926216 0.00551167 56 1519191000 2018.02.21 05:30 2.65400000 2.65800000 2.65400000 2.66000000 2.65914196 0.00542597 54 1519192800 2018.02.21 06:00 2.65800000 2.65800000 2.65700000 2.65900000 2.65903320 0.00541920 38 1519194600 2018.02.21 06:30 2.65800000 2.66400000 2.65800000 2.66400000 2.65950623 0.00550040 76 1519196400 2018.02.21 07:00 2.66400000 2.65700000 2.65300000 2.66500000 2.65926754 0.00490413 104 1519198200 2018.02.21 07:30 2.65700000 2.65400000 2.64700000 2.66000000 2.65876587 0.00496344 72 1519200000 2018.02.21 08:00 2.65300000 2.64900000 2.64900000 2.65400000 2.65783579 0.00500852 36 1519201800 2018.02.21 08:30 2.65000000 2.65000000 2.64900000 2.65200000 2.65708952 0.00554250 44 1519203600 2018.02.21 09:00 2.65100000 2.65000000 2.64600000 2.65500000 2.65641433 0.00602660 68 1519205400 2018.02.21 09:30 2.65000000 2.64700000 2.64500000 2.65000000 2.65551773 0.00668896 56 1519207200 2018.02.21 10:00 2.64700000 2.63200000 2.63000000 2.64800000 2.65327794 0.00901408 118 1519209000 2018.02.21 10:30 2.63300000 2.61000000 2.60900000 2.63300000 2.64915623 0.01409154 195 1519210800 2018.02.21 11:00 2.61100000 2.60200000 2.59300000 2.61100000 2.64466516 0.01829064 135 1519212600 2018.02.21 11:30 2.60300000 2.61300000 2.60100000 2.61400000 2.64164943 0.01986833 126 1519214400 2018.02.21 12:00 2.61300000 2.64300000 2.61300000 2.64900000 2.64177806 0.01907140 293 1519216200 2018.02.21 12:30 2.64300000 2.64400000 2.64100000 2.65300000 2.64198967 0.01824116 201 1519218000 2018.02.21 13:00 2.64500000 2.63500000 2.62200000 2.64500000 2.64132399 0.01798745 237 1519219800 2018.02.21 13:30 2.63500000 2.63600000 2.62800000 2.63900000 2.64081694 0.01761804 108 1519221600 2018.02.21 14:00 2.63700000 2.64800000 2.63700000 2.64900000 2.64150104 0.01696309 90 1519223400 2018.02.21 14:30 2.64900000 2.66500000 2.64500000 2.66900000 2.64373904 0.01716191 191 1519225200 2018.02.21 15:00 2.66400000 2.67100000 2.65700000 2.67700000 2.64633532 0.01817285 175 1519227000 2018.02.21 15:30 2.67100000 2.67900000 2.66800000 2.68500000 2.64944624 0.01981431 281 1519228800 2018.02.21 16:00 2.67700000 2.68300000 2.67300000 2.68500000 2.65264184 0.02176336 274 1519230600 2018.02.21 16:30 2.68300000 2.68700000 2.68100000 2.69500000 2.65591404 0.02385244 336 1519232400 2018.02.21 17:00 2.68600000 2.69100000 2.68600000 2.69900000 2.65925556 0.02616862 264 1519234200 2018.02.21 17:30 2.69100000 2.68500000 2.68400000 2.69200000 2.66170742 0.02762334 170 1519236000 2018.02.21 18:00 2.68400000 2.68200000 2.67600000 2.68900000 2.66364004 0.02853609 209 1519237800 2018.02.21 18:30 2.68400000 2.67600000 2.67300000 2.69000000 2.66481718 0.02892824 218 1519239600 2018.02.21 19:00 2.67700000 2.67100000 2.66200000 2.67700000 2.66540602 0.02897732 216 1519241400 2018.02.21 19:30 2.67200000 2.67900000 2.67100000 2.68200000 2.66670069 0.02926540 27 1519243200 2018.02.21 20:00 2.67900000 2.68300000 2.67600000 2.68400000 2.66825300 0.02890315 135 1519245000 2018.02.21 20:30 2.68200000 2.68500000 2.67900000 2.68700000 2.66984795 0.02644549 181 1519246800 2018.02.21 21:00 2.68500000 2.67800000 2.67800000 2.69000000 2.67062434 0.02186345 262 1519248600 2018.02.21 21:30 2.67800000 2.67500000 2.67200000 2.67800000 2.67104107 0.01771441 187 1519250400 2018.02.21 22:00 2.67500000 2.67500000 2.67100000 2.67600000 2.67141811 0.01658735 77 1519252200 2018.02.21 22:30 2.67600000 2.67600000 2.67400000 2.67700000 2.67185448 0.01540819 90 1519254000 2018.02.21 23:00 2.67600000 2.67600000 2.67500000 2.67700000 2.67224929 0.01296115 132 1519255800 2018.02.21 23:30 2.67600000 2.66800000 2.66800000 2.67700000 2.67184460 0.01034018 95 1519261200 2018.02.22 01:00 2.67600000 2.67100000 2.67100000 2.67600000 2.67176416 0.00891579 33 1519263000 2018.02.22 01:30 2.67200000 2.67500000 2.67200000 2.67600000 2.67207233 0.00859033 8 1519264800 2018.02.22 02:00 2.67500000 2.67400000 2.67300000 2.67500000 2.67225592 0.00846251 15 1519266600 2018.02.22 02:30 2.67400000 2.67500000 2.67100000 2.67500000 2.67251726 0.00816405 20 1519268400 2018.02.22 03:00 2.67400000 2.67100000 2.66800000 2.67500000 2.67237276 0.00792318 55 1519270200 2018.02.22 03:30 2.67100000 2.66600000 2.66100000 2.67100000 2.67176583 0.00772070 64 1519272000 2018.02.22 04:00 2.66700000 2.67300000 2.66700000 2.67400000 2.67188337 0.00634639 64 1519273800 2018.02.22 04:30 2.67300000 2.67700000 2.67200000 2.67700000 2.67237067 0.00546726 55 1519275600 2018.02.22 05:00 2.67700000 2.67700000 2.67300000 2.68200000 2.67281156 0.00491509 76 1519277400 2018.02.22 05:30 2.67700000 2.67700000 2.67600000 2.68000000 2.67321046 0.00478125 25 1519279200 2018.02.22 06:00 2.67600000 2.67700000 2.67600000 2.67800000 2.67357137 0.00467802 22 1519281000 2018.02.22 06:30 2.67700000 2.67900000 2.67700000 2.67900000 2.67408838 0.00450115 21 1519282800 2018.02.22 07:00 2.67800000 2.66100000 2.65500000 2.67900000 2.67284187 0.00519001 140 1519284600 2018.02.22 07:30 2.66200000 2.66100000 2.66100000 2.66400000 2.67171407 0.00533018 37 1519286400 2018.02.22 08:00 2.66200000 2.66500000 2.66200000 2.66900000 2.67107463 0.00548080 58 1519288200 2018.02.22 08:30 2.66500000 2.67500000 2.66000000 2.67500000 2.67144848 0.00539912 70 1519290000 2018.02.22 09:00 2.67400000 2.67100000 2.66400000 2.67400000 2.67140577 0.00534792 84 1519291800 2018.02.22 09:30 2.67000000 2.68000000 2.66600000 2.68800000 2.67222427 0.00549531 173 1519293600 2018.02.22 10:00 2.68100000 2.68400000 2.68000000 2.68600000 2.67334576 0.00602273 78 1519295400 2018.02.22 10:30 2.68300000 2.68200000 2.67800000 2.68900000 2.67416998 0.00623954 56 1519297200 2018.02.22 11:00 2.68300000 2.68100000 2.67900000 2.68500000 2.67482046 0.00642970 82 1519299000 2018.02.22 11:30 2.68300000 2.68200000 2.68100000 2.69000000 2.67550422 0.00670517 76 1519300800 2018.02.22 12:00 2.68300000 2.68100000 2.67900000 2.68500000 2.67602763 0.00688621 106 1519302600 2018.02.22 12:30 2.68000000 2.68000000 2.68000000 2.68300000 2.67640595 0.00700548 36 1519304400 2018.02.22 13:00 2.67700000 2.67200000 2.66800000 2.67700000 2.67598634 0.00690103 144 1519306200 2018.02.22 13:30 2.67100000 2.67400000 2.66500000 2.67400000 2.67579716 0.00653208 118 1519308000 2018.02.22 14:00 2.67500000 2.67200000 2.66600000 2.67500000 2.67543553 0.00654532 66 1519309800 2018.02.22 14:30 2.67100000 2.68200000 2.67000000 2.68400000 2.67606071 0.00670792 87 1519311600 2018.02.22 15:00 2.68100000 2.67100000 2.66600000 2.68100000 2.67557874 0.00676608 140 1519313400 2018.02.22 15:30 2.67200000 2.67000000 2.66900000 2.68000000 2.67504743 0.00684852 174 1519315200 2018.02.22 16:00 2.66900000 2.67400000 2.66900000 2.68500000 2.67494768 0.00683645 191 1519317000 2018.02.22 16:30 2.67500000 2.67100000 2.67100000 2.67900000 2.67457171 0.00681633 189 1519318800 2018.02.22 17:00 2.67200000 2.67300000 2.67100000 2.68200000 2.67442202 0.00612714 223 1519320600 2018.02.22 17:30 2.67500000 2.67500000 2.66700000 2.68900000 2.67447707 0.00532990 667 1519322400 2018.02.22 18:00 2.67700000 2.67600000 2.67000000 2.67800000 2.67462211 0.00485029 156 1519324200 2018.02.22 18:30 2.67700000 2.68100000 2.67400000 2.68600000 2.67522953 0.00484956 113 1519326000 2018.02.22 19:00 2.68000000 2.68300000 2.67900000 2.68600000 2.67596957 0.00482431 106 1519327800 2018.02.22 19:30 2.68400000 2.68000000 2.67900000 2.68400000 2.67635342 0.00474096 114 1519329600 2018.02.22 20:00 2.68000000 2.67700000 2.67600000 2.68200000 2.67641500 0.00441777 182 1519331400 2018.02.22 20:30 2.67600000 2.66800000 2.66800000 2.68100000 2.67561357 0.00465996 169 1519333200 2018.02.22 21:00 2.66800000 2.67700000 2.66300000 2.67800000 2.67574561 0.00450436 405 1519335000 2018.02.22 21:30 2.67700000 2.66600000 2.66300000 2.67900000 2.67481746 0.00477892 210 1519336800 2018.02.22 22:00 2.66600000 2.65800000 2.65800000 2.66700000 2.67321580 0.00591735 87 1519338600 2018.02.22 22:30 2.65900000 2.65800000 2.65200000 2.66100000 2.67176667 0.00674347 102 1519340400 2018.02.22 23:00 2.65900000 2.66100000 2.65800000 2.66300000 2.67074128 0.00731543 114 1519342200 2018.02.22 23:30 2.66200000 2.65800000 2.65700000 2.66300000 2.66952782 0.00803347 69 1519347600 2018.02.23 01:00 2.66000000 2.66500000 2.65900000 2.66500000 2.66909660 0.00817828 29 1519349400 2018.02.23 01:30 2.66400000 2.66000000 2.66000000 2.66500000 2.66823026 0.00807378 39 1519351200 2018.02.23 02:00 2.66000000 2.66300000 2.65600000 2.66400000 2.66773214 0.00823908 81 1519353000 2018.02.23 02:30 2.66200000 2.66200000 2.66100000 2.66400000 2.66718622 0.00844263 34 1519354800 2018.02.23 03:00 2.66300000 2.66500000 2.66000000 2.66600000 2.66697801 0.00836253 53 1519356600 2018.02.23 03:30 2.66500000 2.66300000 2.66100000 2.66500000 2.66659915 0.00843642 47 1519358400 2018.02.23 04:00 2.66300000 2.66600000 2.66300000 2.66800000 2.66654209 0.00832569 47 1519360200 2018.02.23 04:30 2.66600000 2.65900000 2.65900000 2.66600000 2.66582379 0.00837790 46 1519362000 2018.02.23 05:00 2.65900000 2.65600000 2.64700000 2.65900000 2.66488819 0.00846187 176 1519363800 2018.02.23 05:30 2.65500000 2.65900000 2.65300000 2.66000000 2.66432741 0.00781162 54 1519365600 2018.02.23 06:00 2.65900000 2.65700000 2.65600000 2.65900000 2.66362957 0.00679435 23 1519367400 2018.02.23 06:30 2.65700000 2.65600000 2.65500000 2.65800000 2.66290294 0.00590349 50 1519369200 2018.02.23 07:00 2.65600000 2.65100000 2.64800000 2.65700000 2.66176933 0.00546593 69 1519371000 2018.02.23 07:30 2.65100000 2.65100000 2.65000000 2.65200000 2.66074368 0.00568199 76 1519372800 2018.02.23 08:00 2.65100000 2.65100000 2.65000000 2.65300000 2.65981571 0.00468055 55 1519374600 2018.02.23 08:30 2.65000000 2.64600000 2.64600000 2.65100000 2.65849993 0.00521056 63 1519376400 2018.02.23 09:00 2.64700000 2.64400000 2.63600000 2.65200000 2.65711898 0.00607728 135 1519378200 2018.02.23 09:30 2.64300000 2.63500000 2.63100000 2.64300000 2.65501241 0.00792246 161 1519380000 2018.02.23 10:00 2.63500000 2.63500000 2.63000000 2.63600000 2.65310647 0.00921760 176 1519381800 2018.02.23 10:30 2.63500000 2.62800000 2.61800000 2.63500000 2.65071537 0.01110680 194 1519383600 2018.02.23 11:00 2.62700000 2.63100000 2.62300000 2.63400000 2.64883772 0.01185612 121 1519385400 2018.02.23 11:30 2.63200000 2.63000000 2.62600000 2.63200000 2.64704365 0.01268484 84 1519387200 2018.02.23 12:00 2.63000000 2.63400000 2.62800000 2.63500000 2.64580140 0.01276563 89 1519389000 2018.02.23 12:30 2.63400000 2.62500000 2.62200000 2.63500000 2.64382031 0.01343675 185 1519390800 2018.02.23 13:00 2.62400000 2.62100000 2.62000000 2.62600000 2.64164695 0.01391303 122 1519392600 2018.02.23 13:30 2.62200000 2.62100000 2.61500000 2.62800000 2.63968057 0.01415948 157 1519394400 2018.02.23 14:00 2.62100000 2.62800000 2.61900000 2.62800000 2.63856814 0.01329013 120 1519396200 2018.02.23 14:30 2.62900000 2.63400000 2.62900000 2.63600000 2.63813308 0.01256696 126 1519398000 2018.02.23 15:00 2.63400000 2.63800000 2.62800000 2.64100000 2.63812040 0.01191570 197 1519399800 2018.02.23 15:30 2.63900000 2.63400000 2.62800000 2.63900000 2.63772798 0.01098645 160 1519401600 2018.02.23 16:00 2.63500000 2.65000000 2.63400000 2.66200000 2.63889675 0.01060088 404 1519403400 2018.02.23 16:30 2.65100000 2.64600000 2.63000000 2.65200000 2.63957325 0.01018690 354 1519405200 2018.02.23 17:00 2.64700000 2.63800000 2.63700000 2.65300000 2.63942341 0.00981426 243 1519407000 2018.02.23 17:30 2.63700000 2.63900000 2.63500000 2.64000000 2.63938309 0.00945013 115 1519408800 2018.02.23 18:00 2.63800000 2.64600000 2.63500000 2.64600000 2.64001327 0.00951204 159 1519410600 2018.02.23 18:30 2.64500000 2.64600000 2.64500000 2.65300000 2.64058344 0.00981579 192 1519412400 2018.02.23 19:00 2.64500000 2.65100000 2.64400000 2.65200000 2.64157549 0.01059536 122 1519414200 2018.02.23 19:30 2.65200000 2.65400000 2.65000000 2.66000000 2.64275878 0.01146072 180 1519416000 2018.02.23 20:00 2.65300000 2.67000000 2.65300000 2.67500000 2.64535318 0.01399385 443 1519417800 2018.02.23 20:30 2.67000000 2.66000000 2.65800000 2.67200000 2.64674811 0.01445463 313 1519419600 2018.02.23 21:00 2.66100000 2.66000000 2.64700000 2.66300000 2.64801020 0.01485893 600 1519421400 2018.02.23 21:30 2.66100000 2.66400000 2.66100000 2.67000000 2.64953304 0.01533245 226 1519423200 2018.02.23 22:00 2.66500000 2.66700000 2.66500000 2.66700000 2.65119656 0.01604539 58 1519425000 2018.02.23 22:30 2.66700000 2.66800000 2.66600000 2.67000000 2.65279688 0.01593902 59 1519426800 2018.02.23 23:00 2.66900000 2.67000000 2.66800000 2.67200000 2.65443528 0.01525674 54 1519428600 2018.02.23 23:30 2.67000000 2.67200000 2.66900000 2.67400000 2.65610811 0.01428568 84 1519606800 2018.02.26 01:00 2.67900000 2.68700000 2.67900000 2.70000000 2.65905019 0.01514048 244 1519608600 2018.02.26 01:30 2.68700000 2.69000000 2.68700000 2.69300000 2.66199779 0.01623515 82 1519610400 2018.02.26 02:00 2.69000000 2.69700000 2.68900000 2.69800000 2.66533134 0.01781783 86 1519612200 2018.02.26 02:30 2.69700000 2.69700000 2.69200000 2.70600000 2.66834740 0.01838689 102 1519614000 2018.02.26 03:00 2.69800000 2.69600000 2.69400000 2.69900000 2.67098098 0.01947579 33 1519615800 2018.02.26 03:30 2.69700000 2.69300000 2.69200000 2.69800000 2.67307803 0.01970273 60 1519617600 2018.02.26 04:00 2.69400000 2.69500000 2.69200000 2.69800000 2.67516584 0.01906098 71 1519619400 2018.02.26 04:30 2.69500000 2.69800000 2.69500000 2.70000000 2.67734052 0.01826404 52 1519621200 2018.02.26 05:00 2.69700000 2.70000000 2.69500000 2.70100000 2.67949856 0.01781410 59 1519623000 2018.02.26 05:30 2.70100000 2.70000000 2.69800000 2.70100000 2.68145108 0.01691898 35 1519624800 2018.02.26 06:00 2.69900000 2.70200000 2.69900000 2.70400000 2.68340812 0.01620749 68 1519626600 2018.02.26 06:30 2.70300000 2.70300000 2.70100000 2.70300000 2.68527402 0.01543459 12 1519628400 2018.02.26 07:00 2.70300000 2.70400000 2.70200000 2.70600000 2.68705744 0.01562533 31 1519630200 2018.02.26 07:30 2.70300000 2.70200000 2.70200000 2.70500000 2.68848054 0.01474248 30 1519632000 2018.02.26 08:00 2.70100000 2.69800000 2.69800000 2.70100000 2.68938716 0.01338318 13 1519633800 2018.02.26 08:30 2.69900000 2.69900000 2.69800000 2.70000000 2.69030267 0.01215490 32 1519635600 2018.02.26 09:00 2.70000000 2.69700000 2.69700000 2.70000000 2.69094051 0.01092195 38 1519637400 2018.02.26 09:30 2.69700000 2.69600000 2.69400000 2.70400000 2.69142236 0.00952725 108 1519639200 2018.02.26 10:00 2.69500000 2.69600000 2.69200000 2.69700000 2.69185833 0.00806113 67 1519641000 2018.02.26 10:30 2.69500000 2.69900000 2.69400000 2.70000000 2.69253849 0.00637734 45 1519642800 2018.02.26 11:00 2.69800000 2.70300000 2.69400000 2.70400000 2.69353482 0.00584982 89 1519644600 2018.02.26 11:30 2.70200000 2.70200000 2.69800000 2.70400000 2.69434103 0.00540909 77 1519646400 2018.02.26 12:00 2.70300000 2.70100000 2.70100000 2.70800000 2.69497522 0.00505483 59 1519648200 2018.02.26 12:30 2.70200000 2.72100000 2.70200000 2.72400000 2.69745377 0.00626150 227 1519650000 2018.02.26 13:00 2.72000000 2.71600000 2.71600000 2.72200000 2.69922008 0.00678293 121 1519651800 2018.02.26 13:30 2.71700000 2.71700000 2.71600000 2.72200000 2.70091340 0.00719782 75 1519653600 2018.02.26 14:00 2.71800000 2.71700000 2.71300000 2.72200000 2.70244546 0.00756753 118 1519655400 2018.02.26 14:30 2.71500000 2.71800000 2.71300000 2.72100000 2.70392684 0.00802096 95 1519657200 2018.02.26 15:00 2.71700000 2.70000000 2.69700000 2.71900000 2.70355286 0.00805865 254 1519659000 2018.02.26 15:30 2.70100000 2.69500000 2.69500000 2.70300000 2.70273830 0.00835757 211 1519660800 2018.02.26 16:00 2.69600000 2.69900000 2.69600000 2.70500000 2.70238227 0.00846477 217 1519662600 2018.02.26 16:30 2.69800000 2.67500000 2.66500000 2.70100000 2.69977444 0.01085548 493 1519664400 2018.02.26 17:00 2.67400000 2.65700000 2.65600000 2.67400000 2.69570068 0.01516983 326 1519666200 2018.02.26 17:30 2.65800000 2.67800000 2.64600000 2.68400000 2.69401490 0.01607623 344 1519668000 2018.02.26 18:00 2.67900000 2.68400000 2.67300000 2.68900000 2.69306110 0.01649641 267 1519669800 2018.02.26 18:30 2.68300000 2.68200000 2.67900000 2.69200000 2.69200766 0.01694885 213 1519671600 2018.02.26 19:00 2.68300000 2.68500000 2.67700000 2.68700000 2.69134027 0.01719443 214 1519673400 2018.02.26 19:30 2.68500000 2.68400000 2.67100000 2.68500000 2.69064119 0.01746109 216 1519675200 2018.02.26 20:00 2.68400000 2.68000000 2.67500000 2.68600000 2.68962775 0.01789679 173 1519677000 2018.02.26 20:30 2.68100000 2.68000000 2.67800000 2.69000000 2.68871082 0.01818462 266 1519678800 2018.02.26 21:00 2.68000000 2.68500000 2.67300000 2.69400000 2.68835741 0.01802448 660 1519680600 2018.02.26 21:30 2.68600000 2.68700000 2.68500000 2.69300000 2.68822813 0.01780163 205 1519682400 2018.02.26 22:00 2.68800000 2.69100000 2.68800000 2.69200000 2.68849212 0.01751896 84 1519684200 2018.02.26 22:30 2.69000000 2.68900000 2.68800000 2.69100000 2.68854049 0.01593277 65 1519686000 2018.02.26 23:00 2.68900000 2.69000000 2.68800000 2.69100000 2.68867949 0.01469590 53 1519687800 2018.02.26 23:30 2.68900000 2.68500000 2.68500000 2.68900000 2.68832906 0.01327499 61 1519693200 2018.02.27 01:00 2.68400000 2.68200000 2.68000000 2.68400000 2.68772629 0.01162086 31 1519695000 2018.02.27 01:30 2.68100000 2.68300000 2.68100000 2.68300000 2.68727617 0.00936373 9 1519696800 2018.02.27 02:00 2.68300000 2.68100000 2.67800000 2.68300000 2.68667844 0.00880436 21 1519698600 2018.02.27 02:30 2.68100000 2.68800000 2.68100000 2.68800000 2.68680430 0.00866144 34 1519700400 2018.02.27 03:00 2.68700000 2.68800000 2.68700000 2.68900000 2.68691818 0.00828269 33 1519702200 2018.02.27 03:30 2.68700000 2.69000000 2.68700000 2.69000000 2.68721169 0.00800611 30 1519704000 2018.02.27 04:00 2.68900000 2.68700000 2.68700000 2.69100000 2.68719152 0.00428625 12 1519705800 2018.02.27 04:30 2.68700000 2.68900000 2.68500000 2.69000000 2.68736376 0.00386311 35 1519707600 2018.02.27 05:00 2.68900000 2.68700000 2.68400000 2.68900000 2.68732912 0.00377451 69 1519709400 2018.02.27 05:30 2.68700000 2.68800000 2.68700000 2.68900000 2.68739301 0.00360968 31 1519711200 2018.02.27 06:00 2.68900000 2.68900000 2.68800000 2.68900000 2.68754606 0.00364369 7 1519713000 2018.02.27 06:30 2.68900000 2.68600000 2.68300000 2.68900000 2.68739881 0.00352240 69 1519714800 2018.02.27 07:00 2.68500000 2.67600000 2.67500000 2.68600000 2.68631321 0.00379694 119 1519716600 2018.02.27 07:30 2.67700000 2.68300000 2.67700000 2.68400000 2.68599767 0.00360568 67 1519718400 2018.02.27 08:00 2.68200000 2.68000000 2.67900000 2.68300000 2.68542646 0.00387577 53 1519720200 2018.02.27 08:30 2.67900000 2.68100000 2.67800000 2.68200000 2.68500489 0.00403034 37 1519722000 2018.02.27 09:00 2.68200000 2.68100000 2.68100000 2.68300000 2.68462348 0.00393760 27 1519723800 2018.02.27 09:30 2.68000000 2.66900000 2.66600000 2.68100000 2.68313553 0.00524944 238 1519725600 2018.02.27 10:00 2.66900000 2.67200000 2.66400000 2.67300000 2.68207500 0.00572435 142 1519727400 2018.02.27 10:30 2.67100000 2.67200000 2.66900000 2.67700000 2.68111548 0.00627246 93 1519729200 2018.02.27 11:00 2.67300000 2.67000000 2.66800000 2.67400000 2.68005686 0.00696246 88 1519731000 2018.02.27 11:30 2.67000000 2.67700000 2.67000000 2.67800000 2.67976573 0.00703928 59 1519732800 2018.02.27 12:00 2.67800000 2.67500000 2.67300000 2.67900000 2.67931185 0.00723190 29 1519734600 2018.02.27 12:30 2.67700000 2.68600000 2.67700000 2.68800000 2.67994882 0.00697393 82 1519736400 2018.02.27 13:00 2.68700000 2.67100000 2.66600000 2.68700000 2.67909655 0.00713998 138 1519738200 2018.02.27 13:30 2.67100000 2.67000000 2.66900000 2.67400000 2.67823021 0.00710882 55 1519740000 2018.02.27 14:00 2.67100000 2.66400000 2.66200000 2.67700000 2.67687495 0.00767077 87 1519741800 2018.02.27 14:30 2.66500000 2.66800000 2.66100000 2.67000000 2.67602972 0.00753502 118 1519743600 2018.02.27 15:00 2.66900000 2.65300000 2.63800000 2.66900000 2.67383641 0.00894337 303 1519745400 2018.02.27 15:30 2.65200000 2.65600000 2.65000000 2.66000000 2.67213771 0.00944097 259 1519747200 2018.02.27 16:00 2.65700000 2.65900000 2.65500000 2.66500000 2.67088650 0.00926780 180 1519749000 2018.02.27 16:30 2.66000000 2.67000000 2.66000000 2.67800000 2.67080207 0.00863982 359 1519750800 2018.02.27 17:00 2.67000000 2.68400000 2.67000000 2.68800000 2.67205901 0.00896926 314 1519752600 2018.02.27 17:30 2.68300000 2.68200000 2.67600000 2.68900000 2.67300577 0.00896725 323 1519754400 2018.02.27 18:00 2.68100000 2.70000000 2.68100000 2.70600000 2.67557665 0.01100178 276 1519756200 2018.02.27 18:30 2.70100000 2.69400000 2.69100000 2.70600000 2.67733126 0.01209873 304 1519758000 2018.02.27 19:00 2.69500000 2.70000000 2.68800000 2.70100000 2.67949019 0.01370598 228 1519759800 2018.02.27 19:30 2.69900000 2.69800000 2.69200000 2.70000000 2.68125302 0.01465329 130 1519761600 2018.02.27 20:00 2.69900000 2.70400000 2.69800000 2.70500000 2.68341940 0.01601916 182 1519763400 2018.02.27 20:30 2.70200000 2.69900000 2.69800000 2.70500000 2.68490327 0.01665979 208 1519765200 2018.02.27 21:00 2.69900000 2.68600000 2.68600000 2.69900000 2.68500772 0.01635788 225 1519767000 2018.02.27 21:30 2.68700000 2.68900000 2.68500000 2.68900000 2.68538794 0.01639572 78 1519768800 2018.02.27 22:00 2.68800000 2.68800000 2.68600000 2.68900000 2.68563671 0.01630906 38 1519770600 2018.02.27 22:30 2.68900000 2.69200000 2.68800000 2.69300000 2.68624273 0.01653984 77 1519772400 2018.02.27 23:00 2.69300000 2.69800000 2.69300000 2.70000000 2.68736247 0.01667479 73 1519774200 2018.02.27 23:30 2.69800000 2.69400000 2.69300000 2.69900000 2.68799462 0.01643033 52 1519779600 2018.02.28 01:00 2.69600000 2.69800000 2.69500000 2.70000000 2.68894751 0.01586335 30 1519781400 2018.02.28 01:30 2.69900000 2.70000000 2.69900000 2.70200000 2.69000013 0.01551131 19 1519783200 2018.02.28 02:00 2.69900000 2.69700000 2.69600000 2.69900000 2.69066678 0.01326065 38 1519785000 2018.02.28 02:30 2.69600000 2.69700000 2.69600000 2.69800000 2.69126995 0.01082497 11 1519786800 2018.02.28 03:00 2.69700000 2.69500000 2.69300000 2.69700000 2.69162519 0.00803290 47 1519788600 2018.02.28 03:30 2.69400000 2.69200000 2.69200000 2.69500000 2.69166089 0.00639991 33 1519790400 2018.02.28 04:00 2.69300000 2.69200000 2.69100000 2.69300000 2.69169318 0.00615074 14 1519792200 2018.02.28 04:30 2.69300000 2.69400000 2.69200000 2.69400000 2.69191288 0.00564281 21 1519794000 2018.02.28 05:00 2.69400000 2.69200000 2.69100000 2.69400000 2.69192118 0.00534053 27 1519795800 2018.02.28 05:30 2.69300000 2.69100000 2.69100000 2.69400000 2.69183345 0.00537219 21 1519797600 2018.02.28 06:00 2.69200000 2.69000000 2.68900000 2.69300000 2.69165883 0.00515614 35 1519799400 2018.02.28 06:30 2.69100000 2.69100000 2.68900000 2.69200000 2.69159609 0.00498883 42 1519801200 2018.02.28 07:00 2.69200000 2.67800000 2.67600000 2.69600000 2.69030122 0.00555376 180 1519803000 2018.02.28 07:30 2.67800000 2.67700000 2.67600000 2.68200000 2.68903444 0.00637774 72 1519804800 2018.02.28 08:00 2.67700000 2.67500000 2.67400000 2.67900000 2.68769782 0.00755674 71 1519806600 2018.02.28 08:30 2.67500000 2.67800000 2.67500000 2.67900000 2.68677422 0.00822550 67 1519808400 2018.02.28 09:00 2.67700000 2.66900000 2.66800000 2.67900000 2.68508144 0.00977106 93 1519810200 2018.02.28 09:30 2.66800000 2.67500000 2.66500000 2.67700000 2.68412130 0.01029255 146 1519812000 2018.02.28 10:00 2.67500000 2.67900000 2.67000000 2.68000000 2.68363356 0.01006707 147 1519813800 2018.02.28 10:30 2.67800000 2.67400000 2.67200000 2.68300000 2.68271608 0.01034803 62 1519815600 2018.02.28 11:00 2.67500000 2.67500000 2.67000000 2.67500000 2.68198121 0.01015302 64 1519817400 2018.02.28 11:30 2.67500000 2.67500000 2.67200000 2.67500000 2.68131634 0.00963391 34 1519819200 2018.02.28 12:00 2.67400000 2.68100000 2.67400000 2.68300000 2.68128621 0.00898058 71 1519821000 2018.02.28 12:30 2.68000000 2.68100000 2.67400000 2.68200000 2.68125895 0.00826962 56 1519822800 2018.02.28 13:00 2.67900000 2.69100000 2.67900000 2.69400000 2.68218667 0.00788975 122 1519824600 2018.02.28 13:30 2.69200000 2.69300000 2.68800000 2.69300000 2.68321651 0.00797444 76 1519826400 2018.02.28 14:00 2.69200000 2.69600000 2.69100000 2.70000000 2.68443399 0.00839782 73 1519828200 2018.02.28 14:30 2.69500000 2.68900000 2.68400000 2.69600000 2.68486884 0.00829828 118 1519830000 2018.02.28 15:00 2.69100000 2.68600000 2.67800000 2.69400000 2.68497657 0.00818348 107 1519831800 2018.02.28 15:30 2.68500000 2.68900000 2.67900000 2.69300000 2.68535976 0.00826535 202 1519833600 2018.02.28 16:00 2.69000000 2.70300000 2.69000000 2.71500000 2.68703978 0.00971544 503 1519835400 2018.02.28 16:30 2.70200000 2.70500000 2.69400000 2.71500000 2.68875028 0.01117768 320 1519837200 2018.02.28 17:00 2.70400000 2.68900000 2.68600000 2.70600000 2.68877406 0.01092665 185 1519839000 2018.02.28 17:30 2.69000000 2.69100000 2.68800000 2.69600000 2.68898605 0.01069954 216 1519840800 2018.02.28 18:00 2.69000000 2.68700000 2.68200000 2.69300000 2.68879691 0.01017538 235 1519842600 2018.02.28 18:30 2.68600000 2.68400000 2.67900000 2.69400000 2.68834006 0.00980550 217 1519844400 2018.02.28 19:00 2.68300000 2.68400000 2.67100000 2.68800000 2.68792672 0.00877004 287 1519846200 2018.02.28 19:30 2.68300000 2.68400000 2.68000000 2.68800000 2.68755275 0.00828412 166 1519848000 2018.02.28 20:00 2.68500000 2.68300000 2.68200000 2.69200000 2.68711915 0.00810643 216 1519849800 2018.02.28 20:30 2.68300000 2.68600000 2.68200000 2.69100000 2.68701257 0.00756869 194 1519851600 2018.02.28 21:00 2.68700000 2.67000000 2.66900000 2.68900000 2.68539232 0.00826196 361 1519853400 2018.02.28 21:30 2.67100000 2.67800000 2.67100000 2.68000000 2.68468829 0.00830998 191 1519855200 2018.02.28 22:00 2.67900000 2.67700000 2.67600000 2.68100000 2.68395607 0.00870011 66 1519857000 2018.02.28 22:30 2.67700000 2.67800000 2.67600000 2.67900000 2.68338883 0.00899855 68 1519858800 2018.02.28 23:00 2.67700000 2.67900000 2.67500000 2.68000000 2.68297084 0.00904753 135 1519860600 2018.02.28 23:30 2.67800000 2.67200000 2.67000000 2.67900000 2.68192600 0.00944582 134 1519866000 2018.03.01 01:00 2.67200000 2.67900000 2.67200000 2.67900000 2.68164733 0.00901906 51 1519867800 2018.03.01 01:30 2.67800000 2.67600000 2.67400000 2.67800000 2.68110949 0.00911345 16 1519869600 2018.03.01 02:00 2.67500000 2.67300000 2.67300000 2.67800000 2.68033716 0.00944482 21 1519871400 2018.03.01 02:30 2.67300000 2.66600000 2.66000000 2.67400000 2.67897172 0.01013320 92 1519873200 2018.03.01 03:00 2.66700000 2.66900000 2.66700000 2.67200000 2.67802203 0.00908792 43 1519875000 2018.03.01 03:30 2.66800000 2.67500000 2.66700000 2.67700000 2.67773422 0.00687766 56 1519876800 2018.03.01 04:00 2.67400000 2.67400000 2.67300000 2.67500000 2.67737858 0.00649206 30 1519878600 2018.03.01 04:30 2.67500000 2.67100000 2.66800000 2.67500000 2.67677109 0.00592595 40 1519880400 2018.03.01 05:00 2.67200000 2.67700000 2.67100000 2.67800000 2.67679289 0.00546711 23 1519882200 2018.03.01 05:30 2.67800000 2.67700000 2.67300000 2.67900000 2.67681262 0.00522592 25 1519884000 2018.03.01 06:00 2.67600000 2.67600000 2.67400000 2.67600000 2.67673523 0.00496393 14 1519885800 2018.03.01 06:30 2.67700000 2.67600000 2.67500000 2.67900000 2.67666520 0.00467704 37 1519887600 2018.03.01 07:00 2.67500000 2.67200000 2.67100000 2.67500000 2.67622090 0.00444055 75 1519889400 2018.03.01 07:30 2.67100000 2.66100000 2.65800000 2.67200000 2.67477129 0.00464795 104 1519891200 2018.03.01 08:00 2.66000000 2.66300000 2.65800000 2.66400000 2.67365021 0.00506829 89 1519893000 2018.03.01 08:30 2.66400000 2.66300000 2.66000000 2.66700000 2.67263591 0.00543269 74 1519894800 2018.03.01 09:00 2.66300000 2.66700000 2.66300000 2.66800000 2.67209916 0.00547450 42 1519896600 2018.03.01 09:30 2.66700000 2.65900000 2.65900000 2.68000000 2.67085162 0.00602048 193 1519898400 2018.03.01 10:00 2.66000000 2.66600000 2.65900000 2.66800000 2.67038956 0.00583817 126 1519900200 2018.03.01 10:30 2.66500000 2.66300000 2.66300000 2.67200000 2.66968579 0.00606984 67 1519902000 2018.03.01 11:00 2.66400000 2.66400000 2.65900000 2.66500000 2.66914429 0.00583998 58 1519903800 2018.03.01 11:30 2.66400000 2.67000000 2.65900000 2.67300000 2.66922578 0.00563967 174 1519905600 2018.03.01 12:00 2.67100000 2.66800000 2.66800000 2.68100000 2.66910904 0.00557625 218 1519907400 2018.03.01 12:30 2.66900000 2.66600000 2.66300000 2.67100000 2.66881294 0.00557036 88 1519909200 2018.03.01 13:00 2.66600000 2.65200000 2.65100000 2.66600000 2.66721171 0.00671725 96 1519911000 2018.03.01 13:30 2.65200000 2.65300000 2.65200000 2.65600000 2.66585821 0.00729214 69 1519912800 2018.03.01 14:00 2.65400000 2.65800000 2.65300000 2.66000000 2.66510981 0.00733965 77 1519914600 2018.03.01 14:30 2.65800000 2.66300000 2.65500000 2.66500000 2.66490888 0.00725506 87 1519916400 2018.03.01 15:00 2.66200000 2.65800000 2.65600000 2.66400000 2.66425089 0.00692363 118 1519918200 2018.03.01 15:30 2.65900000 2.67500000 2.65500000 2.67700000 2.66527461 0.00676887 172 1519920000 2018.03.01 16:00 2.67600000 2.69700000 2.67600000 2.70900000 2.66829608 0.00984630 512 1519921800 2018.03.01 16:30 2.69800000 2.70000000 2.69400000 2.70200000 2.67131550 0.01271954 240 1519923600 2018.03.01 17:00 2.70100000 2.69600000 2.69600000 2.70600000 2.67366641 0.01459023 210 1519925400 2018.03.01 17:30 2.69800000 2.70200000 2.67800000 2.73000000 2.67636484 0.01646972 929 1519927200 2018.03.01 18:00 2.70300000 2.71500000 2.70300000 2.72100000 2.68004438 0.01941895 445 1519929000 2018.03.01 18:30 2.71400000 2.70900000 2.70300000 2.72300000 2.68280206 0.02096764 327 1519930800 2018.03.01 19:00 2.71000000 2.71500000 2.70500000 2.71600000 2.68586853 0.02283022 143 1519932600 2018.03.01 19:30 2.71600000 2.71600000 2.71200000 2.72200000 2.68873819 0.02388960 274 1519934400 2018.03.01 20:00 2.71600000 2.71900000 2.71200000 2.72000000 2.69162027 0.02514600 155 1519936200 2018.03.01 20:30 2.72000000 2.71400000 2.71000000 2.72200000 2.69375167 0.02543698 290 1519938000 2018.03.01 21:00 2.71400000 2.70400000 2.70200000 2.71800000 2.69472770 0.02492368 313 1519939800 2018.03.01 21:30 2.70400000 2.70100000 2.69800000 2.70700000 2.69532507 0.02448926 248 1519941600 2018.03.01 22:00 2.70100000 2.69800000 2.69700000 2.70400000 2.69557982 0.02377492 148 1519943400 2018.03.01 22:30 2.69900000 2.70100000 2.69400000 2.70100000 2.69609603 0.02294820 116 1519945200 2018.03.01 23:00 2.70100000 2.70300000 2.70000000 2.70400000 2.69675355 0.02082909 82 1519947000 2018.03.01 23:30 2.70300000 2.70100000 2.70100000 2.70400000 2.69715797 0.01840641 54 1519952400 2018.03.02 01:00 2.70000000 2.70300000 2.69900000 2.70500000 2.69771436 0.01617215 20 1519954200 2018.03.02 01:30 2.70400000 2.70400000 2.70300000 2.70500000 2.69831299 0.01410765 11 1519956000 2018.03.02 02:00 2.70300000 2.70600000 2.70300000 2.70600000 2.69904509 0.01063041 12 1519957800 2018.03.02 02:30 2.70500000 2.70600000 2.70500000 2.70600000 2.69970746 0.00885458 16 1519959600 2018.03.02 03:00 2.70600000 2.70900000 2.70500000 2.71000000 2.70059246 0.00847484 21 1519961400 2018.03.02 03:30 2.70800000 2.71300000 2.70800000 2.71300000 2.70177413 0.00814535 38 1519963200 2018.03.02 04:00 2.71300000 2.71500000 2.71000000 2.71600000 2.70303374 0.00775139 55 1519965000 2018.03.02 04:30 2.71600000 2.71600000 2.71500000 2.72200000 2.70426862 0.00753049 100 1519966800 2018.03.02 05:00 2.71700000 2.71600000 2.71200000 2.71800000 2.70538590 0.00705239 71 1519968600 2018.03.02 05:30 2.71600000 2.71700000 2.71600000 2.71800000 2.70649200 0.00702764 20 1519970400 2018.03.02 06:00 2.71700000 2.71600000 2.71200000 2.72100000 2.70739752 0.00683721 73 1519972200 2018.03.02 06:30 2.71600000 2.72600000 2.71200000 2.73500000 2.70916919 0.00750955 133 1519974000 2018.03.02 07:00 2.72700000 2.72100000 2.72000000 2.72700000 2.71029593 0.00768658 75 1519975800 2018.03.02 07:30 2.72100000 2.70700000 2.69900000 2.72100000 2.70998203 0.00763674 184 1519977600 2018.03.02 08:00 2.70600000 2.69600000 2.69500000 2.70600000 2.70865041 0.00804968 128 1519979400 2018.03.02 08:30 2.69700000 2.69800000 2.69500000 2.70100000 2.70763609 0.00827461 42 1519981200 2018.03.02 09:00 2.69800000 2.69700000 2.69700000 2.70100000 2.70662313 0.00850649 45 1519983000 2018.03.02 09:30 2.69800000 2.70000000 2.69400000 2.70100000 2.70599235 0.00870278 79 1519984800 2018.03.02 10:00 2.69900000 2.69700000 2.69600000 2.70300000 2.70513594 0.00915688 66 1519986600 2018.03.02 10:30 2.69700000 2.71100000 2.69600000 2.71600000 2.70569442 0.00900242 166 1519988400 2018.03.02 11:00 2.71200000 2.71400000 2.70700000 2.71400000 2.70648543 0.00889552 94 1519990200 2018.03.02 11:30 2.71300000 2.71000000 2.70900000 2.71500000 2.70682015 0.00880338 65 1519992000 2018.03.02 12:00 2.71100000 2.71000000 2.71000000 2.71500000 2.70712299 0.00873434 29 1519993800 2018.03.02 12:30 2.71000000 2.72100000 2.71000000 2.72200000 2.70844461 0.00886987 69 1519995600 2018.03.02 13:00 2.72100000 2.71600000 2.71600000 2.72500000 2.70916417 0.00886394 81 1519997400 2018.03.02 13:30 2.71700000 2.71900000 2.71400000 2.71900000 2.71010092 0.00893466 45 1519999200 2018.03.02 14:00 2.71800000 2.72200000 2.71600000 2.72200000 2.71123416 0.00915536 109 1520001000 2018.03.02 14:30 2.72100000 2.72900000 2.71900000 2.73200000 2.71292615 0.00991110 103 1520002800 2018.03.02 15:00 2.72900000 2.71800000 2.71700000 2.72900000 2.71340937 0.00999658 162 1520004600 2018.03.02 15:30 2.71900000 2.72300000 2.71700000 2.72600000 2.71432277 0.01030971 153 1520006400 2018.03.02 16:00 2.72400000 2.71300000 2.70100000 2.73000000 2.71419679 0.01028438 496 1520008200 2018.03.02 16:30 2.71400000 2.72000000 2.70500000 2.72500000 2.71474947 0.01015430 401 1520010000 2018.03.02 17:00 2.71900000 2.71200000 2.71100000 2.72200000 2.71448762 0.00999898 198 1520011800 2018.03.02 17:30 2.71300000 2.71300000 2.70900000 2.71600000 2.71434594 0.00982792 191 1520013600 2018.03.02 18:00 2.71200000 2.71400000 2.70900000 2.71900000 2.71431299 0.00892569 168 1520015400 2018.03.02 18:30 2.71500000 2.71700000 2.71300000 2.72000000 2.71456890 0.00818848 192 1520017200 2018.03.02 19:00 2.71700000 2.71800000 2.71500000 2.72200000 2.71489567 0.00722008 170 1520019000 2018.03.02 19:30 2.71900000 2.71600000 2.71500000 2.72100000 2.71500085 0.00639913 135 1520020800 2018.03.02 20:00 2.71500000 2.71500000 2.71400000 2.71800000 2.71500077 0.00497470 110 1520022600 2018.03.02 20:30 2.71500000 2.71000000 2.70600000 2.71500000 2.71452450 0.00518195 186 1520024400 2018.03.02 21:00 2.71100000 2.70600000 2.70300000 2.71200000 2.71371264 0.00580426 289 1520026200 2018.03.02 21:30 2.70500000 2.71800000 2.70400000 2.72000000 2.71412096 0.00564002 224 1520028000 2018.03.02 22:00 2.71700000 2.72100000 2.71700000 2.72100000 2.71477611 0.00546974 153 1520029800 2018.03.02 22:30 2.72000000 2.72000000 2.71900000 2.72300000 2.71527362 0.00523263 113 1520031600 2018.03.02 23:00 2.72000000 2.71900000 2.71700000 2.72000000 2.71562852 0.00518097 58 1520033400 2018.03.02 23:30 2.71900000 2.72000000 2.71900000 2.72200000 2.71604485 0.00510827 44 1520211600 2018.03.05 01:00 2.72700000 2.71900000 2.71500000 2.73100000 2.71632629 0.00492659 165 1520213400 2018.03.05 01:30 2.71800000 2.71800000 2.71600000 2.71900000 2.71648569 0.00404354 34 1520215200 2018.03.05 02:00 2.71900000 2.71300000 2.71100000 2.72000000 2.71615372 0.00409839 44 1520217000 2018.03.05 02:30 2.71300000 2.71400000 2.71200000 2.71500000 2.71594861 0.00381865 38 1520218800 2018.03.05 03:00 2.71300000 2.71200000 2.71000000 2.71500000 2.71557255 0.00386251 39 1520220600 2018.03.05 03:30 2.71300000 2.71100000 2.71100000 2.71400000 2.71513707 0.00386478 26 1520222400 2018.03.05 04:00 2.71000000 2.71300000 2.70800000 2.71300000 2.71493354 0.00384720 37 1520224200 2018.03.05 04:30 2.71200000 2.71100000 2.70400000 2.71200000 2.71455891 0.00397053 40 1520226000 2018.03.05 05:00 2.71200000 2.71200000 2.71200000 2.71500000 2.71431521 0.00405270 18 1520227800 2018.03.05 05:30 2.71200000 2.71200000 2.70800000 2.71200000 2.71409471 0.00407903 30 1520229600 2018.03.05 06:00 2.71200000 2.71000000 2.70900000 2.71200000 2.71370474 0.00414517 13 1520231400 2018.03.05 06:30 2.71100000 2.71500000 2.71100000 2.71700000 2.71382810 0.00410296 66 1520233200 2018.03.05 07:00 2.71400000 2.71600000 2.71200000 2.71800000 2.71403495 0.00409466 54 1520235000 2018.03.05 07:30 2.71600000 2.71200000 2.71200000 2.71600000 2.71384114 0.00405165 31 1520236800 2018.03.05 08:00 2.71100000 2.70900000 2.70600000 2.71200000 2.71338008 0.00394515 42 1520238600 2018.03.05 08:30 2.70800000 2.69500000 2.68500000 2.71000000 2.71162960 0.00593485 264 1520240400 2018.03.05 09:00 2.69400000 2.69400000 2.69200000 2.69700000 2.70995059 0.00716064 56 1520242200 2018.03.05 09:30 2.69400000 2.70100000 2.69300000 2.70400000 2.70909815 0.00729782 97 1520244000 2018.03.05 10:00 2.70000000 2.71100000 2.69900000 2.71100000 2.70927928 0.00692219 90 1520245800 2018.03.05 10:30 2.71000000 2.70700000 2.70400000 2.71100000 2.70906220 0.00654968 46 1520247600 2018.03.05 11:00 2.70800000 2.70700000 2.70700000 2.71100000 2.70886580 0.00620020 32 1520249400 2018.03.05 11:30 2.70600000 2.70100000 2.70100000 2.70800000 2.70811668 0.00615036 54 1520251200 2018.03.05 12:00 2.70000000 2.69900000 2.69800000 2.70200000 2.70724842 0.00644323 92 1520253000 2018.03.05 12:30 2.69800000 2.69700000 2.69400000 2.70400000 2.70627238 0.00674116 151 1520254800 2018.03.05 13:00 2.69600000 2.69800000 2.69400000 2.69800000 2.70548454 0.00694858 51 1520256600 2018.03.05 13:30 2.69900000 2.69500000 2.69400000 2.69900000 2.70448601 0.00733384 62 1520258400 2018.03.05 14:00 2.69500000 2.69900000 2.69400000 2.70300000 2.70396353 0.00724761 61 1520260200 2018.03.05 14:30 2.70000000 2.70600000 2.70000000 2.70700000 2.70415748 0.00706915 68 1520262000 2018.03.05 15:00 2.70500000 2.71000000 2.69200000 2.71200000 2.70471391 0.00695055 167 1520263800 2018.03.05 15:30 2.70900000 2.72400000 2.70900000 2.72400000 2.70655068 0.00809161 221 1520265600 2018.03.05 16:00 2.72300000 2.71900000 2.71900000 2.72900000 2.70773633 0.00871396 294 1520267400 2018.03.05 16:30 2.71900000 2.72500000 2.71700000 2.72600000 2.70938049 0.00978711 198 1520269200 2018.03.05 17:00 2.72400000 2.72600000 2.72000000 2.72700000 2.71096330 0.01087379 141 1520271000 2018.03.05 17:30 2.72700000 2.71900000 2.71500000 2.72700000 2.71172870 0.01130995 84 1520272800 2018.03.05 18:00 2.72000000 2.72100000 2.72000000 2.72400000 2.71261168 0.01182094 85 1520274600 2018.03.05 18:30 2.72200000 2.71900000 2.71700000 2.72300000 2.71322009 0.01145221 122 1520276400 2018.03.05 19:00 2.71800000 2.71400000 2.71400000 2.72300000 2.71329437 0.01064010 163 1520278200 2018.03.05 19:30 2.71300000 2.70400000 2.69900000 2.71300000 2.71240919 0.01024760 215 1520280000 2018.03.05 20:00 2.70500000 2.71400000 2.70200000 2.71400000 2.71256070 0.01028265 202 1520281800 2018.03.05 20:30 2.71300000 2.71900000 2.71300000 2.72000000 2.71317396 0.01043052 157 1520283600 2018.03.05 21:00 2.71900000 2.71400000 2.71300000 2.72100000 2.71325263 0.01035609 116 1520285400 2018.03.05 21:30 2.71500000 2.71600000 2.71000000 2.71800000 2.71351429 0.01004470 123 1520287200 2018.03.05 22:00 2.71700000 2.71600000 2.71500000 2.71700000 2.71375102 0.00954408 45 1520289000 2018.03.05 22:30 2.71600000 2.71700000 2.71600000 2.71800000 2.71406045 0.00881385 71 1520290800 2018.03.05 23:00 2.71600000 2.71700000 2.71600000 2.71800000 2.71434041 0.00805849 27 1520292600 2018.03.05 23:30 2.71800000 2.71700000 2.71700000 2.71900000 2.71459370 0.00677607 24 1520298000 2018.03.06 01:00 2.72100000 2.72600000 2.72100000 2.73100000 2.71568002 0.00599069 56 1520299800 2018.03.06 01:30 2.72500000 2.72600000 2.72400000 2.72600000 2.71666287 0.00571306 6 1520301600 2018.03.06 02:00 2.72600000 2.72600000 2.72600000 2.72900000 2.71755212 0.00561263 25 1520303400 2018.03.06 02:30 2.72700000 2.72700000 2.72600000 2.72800000 2.71845192 0.00564889 24 1520305200 2018.03.06 03:00 2.72800000 2.72500000 2.72100000 2.72800000 2.71907555 0.00576587 36 1520307000 2018.03.06 03:30 2.72400000 2.72400000 2.72200000 2.72600000 2.71954454 0.00571536 33 1520308800 2018.03.06 04:00 2.72400000 2.72100000 2.72100000 2.72400000 2.71968316 0.00555248 10 1520310600 2018.03.06 04:30 2.72200000 2.72000000 2.72000000 2.72200000 2.71971333 0.00555381 13 1520312400 2018.03.06 05:00 2.72100000 2.72000000 2.71900000 2.72100000 2.71974063 0.00554981 14 1520314200 2018.03.06 05:30 2.72000000 2.71900000 2.71900000 2.72000000 2.71967010 0.00554211 2 1520316000 2018.03.06 06:00 2.71800000 2.72000000 2.71700000 2.72000000 2.71970152 0.00539731 11 1520317800 2018.03.06 06:30 2.72000000 2.71900000 2.71800000 2.72000000 2.71963471 0.00411011 14 1520319600 2018.03.06 07:00 2.71900000 2.71600000 2.71600000 2.71900000 2.71928854 0.00406348 20 1520321400 2018.03.06 07:30 2.71800000 2.72800000 2.71800000 2.72800000 2.72011821 0.00431839 60 1520323200 2018.03.06 08:00 2.72800000 2.72500000 2.72500000 2.72800000 2.72058314 0.00413911 19 1520325000 2018.03.06 08:30 2.72500000 2.72600000 2.72500000 2.72600000 2.72109903 0.00407569 12 1520326800 2018.03.06 09:00 2.72600000 2.72400000 2.72300000 2.72600000 2.72137531 0.00390226 17 1520328600 2018.03.06 09:30 2.72500000 2.72100000 2.71900000 2.72500000 2.72133957 0.00378794 32 1520330400 2018.03.06 10:00 2.72000000 2.72200000 2.71800000 2.72200000 2.72140247 0.00364336 35 1520332200 2018.03.06 10:30 2.72100000 2.71900000 2.71900000 2.72200000 2.72117366 0.00363864 18 1520334000 2018.03.06 11:00 2.71800000 2.72300000 2.71700000 2.72300000 2.72134760 0.00343413 50 1520335800 2018.03.06 11:30 2.72200000 2.72600000 2.72100000 2.72800000 2.72179068 0.00330516 42 1520337600 2018.03.06 12:00 2.72600000 2.72500000 2.72300000 2.72600000 2.72209633 0.00319577 33 1520339400 2018.03.06 12:30 2.72600000 2.72500000 2.72300000 2.72700000 2.72237287 0.00305626 44 1520341200 2018.03.06 13:00 2.72600000 2.72100000 2.72100000 2.72800000 2.72224212 0.00301028 76 1520343000 2018.03.06 13:30 2.72200000 2.72700000 2.72200000 2.72900000 2.72269525 0.00318539 88 1520344800 2018.03.06 14:00 2.72600000 2.72900000 2.72600000 2.72900000 2.72329571 0.00350504 46 1520346600 2018.03.06 14:30 2.72800000 2.74100000 2.72800000 2.74800000 2.72498183 0.00534385 222 1520348400 2018.03.06 15:00 2.74000000 2.74300000 2.73500000 2.74400000 2.72669785 0.00682660 128 1520350200 2018.03.06 15:30 2.74400000 2.74700000 2.74100000 2.74900000 2.72863138 0.00832660 99 1520352000 2018.03.06 16:00 2.74700000 2.75300000 2.74600000 2.76100000 2.73095220 0.01017917 328 1520353800 2018.03.06 16:30 2.75300000 2.75300000 2.75200000 2.75600000 2.73305199 0.01142129 107 1520355600 2018.03.06 17:00 2.75400000 2.75200000 2.75000000 2.76000000 2.73485657 0.01194640 122 1520357400 2018.03.06 17:30 2.75300000 2.75300000 2.74900000 2.75400000 2.73658451 0.01292637 69 1520359200 2018.03.06 18:00 2.75200000 2.74300000 2.74100000 2.75700000 2.73719551 0.01289954 151 1520361000 2018.03.06 18:30 2.74400000 2.75300000 2.73700000 2.75300000 2.73870070 0.01347201 114 1520362800 2018.03.06 19:00 2.75400000 2.76100000 2.75400000 2.76100000 2.74082444 0.01441956 101 1520364600 2018.03.06 19:30 2.76200000 2.75800000 2.75700000 2.76200000 2.74246021 0.01458250 62 1520366400 2018.03.06 20:00 2.75900000 2.75900000 2.75500000 2.76200000 2.74403543 0.01462517 85 1520368200 2018.03.06 20:30 2.75900000 2.75800000 2.75400000 2.75900000 2.74536539 0.01407695 78 1520370000 2018.03.06 21:00 2.75700000 2.76100000 2.75700000 2.76300000 2.74685440 0.01380087 85 1520371800 2018.03.06 21:30 2.76200000 2.75600000 2.75500000 2.76400000 2.74772541 0.01324093 73 1520373600 2018.03.06 22:00 2.75600000 2.76200000 2.75500000 2.76200000 2.74908489 0.01270706 56 1520375400 2018.03.06 22:30 2.76300000 2.76600000 2.76200000 2.76700000 2.75069586 0.01212694 91 1520377200 2018.03.06 23:00 2.76500000 2.76500000 2.76500000 2.76800000 2.75205816 0.01055952 45 1520379000 2018.03.06 23:30 2.76500000 2.76100000 2.76100000 2.76600000 2.75290976 0.00905729 25 1520384400 2018.03.07 01:00 2.76200000 2.76200000 2.75900000 2.76400000 2.75377550 0.00735572 31 1520386200 2018.03.07 01:30 2.76300000 2.76700000 2.76300000 2.76700000 2.75503497 0.00700256 17 1520388000 2018.03.07 02:00 2.76800000 2.76100000 2.76100000 2.76900000 2.75560307 0.00640609 62 1520389800 2018.03.07 02:30 2.76000000 2.76200000 2.75800000 2.76300000 2.75621230 0.00603891 48 1520391600 2018.03.07 03:00 2.76200000 2.76200000 2.76000000 2.76300000 2.75676351 0.00592736 10 1520393400 2018.03.07 03:30 2.75900000 2.76100000 2.75500000 2.76200000 2.75716699 0.00579309 59 1520395200 2018.03.07 04:00 2.76100000 2.76000000 2.75800000 2.76200000 2.75743680 0.00560474 53 1520397000 2018.03.07 04:30 2.76100000 2.76100000 2.75800000 2.76200000 2.75777615 0.00542892 42 1520398800 2018.03.07 05:00 2.76100000 2.76300000 2.76100000 2.76300000 2.75827366 0.00412435 14 1520402400 2018.03.07 06:00 2.74800000 2.76400000 2.74800000 2.76500000 2.75881903 0.00374668 13 1520404200 2018.03.07 06:30 2.76400000 2.76300000 2.76200000 2.76400000 2.75921721 0.00355214 12 1520406000 2018.03.07 07:00 2.76300000 2.75900000 2.75900000 2.76400000 2.75919653 0.00355627 29 1520407800 2018.03.07 07:30 2.76100000 2.76000000 2.75900000 2.76100000 2.75927305 0.00350715 23 1520409600 2018.03.07 08:00 2.74400000 2.75900000 2.74300000 2.76100000 2.75924704 0.00351458 11 1520411400 2018.03.07 08:30 2.76000000 2.76000000 2.75800000 2.76100000 2.75931875 0.00344679 19 1520413200 2018.03.07 09:00 2.76100000 2.76700000 2.76100000 2.76800000 2.76005030 0.00324441 37 1520415000 2018.03.07 09:30 2.76600000 2.77500000 2.76500000 2.77600000 2.76147408 0.00392724 98 1520416800 2018.03.07 10:00 2.77400000 2.76900000 2.76700000 2.77500000 2.76219084 0.00393518 97 1520418600 2018.03.07 10:30 2.76800000 2.76900000 2.76700000 2.77000000 2.76283933 0.00405662 52 1520420400 2018.03.07 11:00 2.76800000 2.76800000 2.76700000 2.77000000 2.76333082 0.00413672 35 1520422200 2018.03.07 11:30 2.76800000 2.76900000 2.76700000 2.77000000 2.76387074 0.00427244 34 1520424000 2018.03.07 12:00 2.76900000 2.77300000 2.76900000 2.77500000 2.76474020 0.00469338 28 1520425800 2018.03.07 12:30 2.77400000 2.77000000 2.76700000 2.77400000 2.76524113 0.00479613 42 1520427600 2018.03.07 13:00 2.77000000 2.77900000 2.76900000 2.78000000 2.76655150 0.00573154 75 1520429400 2018.03.07 13:30 2.77900000 2.79000000 2.77500000 2.79200000 2.76878469 0.00790655 122 1520431200 2018.03.07 14:00 2.79100000 2.78700000 2.78500000 2.79100000 2.77051948 0.00899656 111 1520433000 2018.03.07 14:30 2.78600000 2.79200000 2.78500000 2.79200000 2.77256524 0.01026645 122 1520434800 2018.03.07 15:00 2.79100000 2.78700000 2.78600000 2.79100000 2.77393998 0.01071968 95 1520436600 2018.03.07 15:30 2.78800000 2.78900000 2.78400000 2.79000000 2.77537427 0.01125162 116 1520438400 2018.03.07 16:00 2.78800000 2.79300000 2.78700000 2.79900000 2.77705291 0.01197626 194 1520440200 2018.03.07 16:30 2.79400000 2.79300000 2.79300000 2.80000000 2.77857168 0.01239353 120 1520442000 2018.03.07 17:00 2.79400000 2.78600000 2.78100000 2.79600000 2.77927914 0.01184416 215 1520443800 2018.03.07 17:30 2.78600000 2.79100000 2.78300000 2.79200000 2.78039541 0.01148916 99 1520445600 2018.03.07 18:00 2.79200000 2.79100000 2.79000000 2.79500000 2.78140537 0.01080538 107 1520447400 2018.03.07 18:30 2.79200000 2.78400000 2.78400000 2.79500000 2.78165248 0.00971572 73 1520449200 2018.03.07 19:00 2.78300000 2.78900000 2.78300000 2.79000000 2.78235224 0.00927810 146 1520451000 2018.03.07 19:30 2.79000000 2.79100000 2.78800000 2.79200000 2.78317584 0.00931294 50 1520452800 2018.03.07 20:00 2.79200000 2.78800000 2.78800000 2.79300000 2.78363528 0.00879469 117 1520454600 2018.03.07 20:30 2.78900000 2.79500000 2.78800000 2.79600000 2.78471764 0.00841254 74 1520456400 2018.03.07 21:00 2.79400000 2.78900000 2.78900000 2.79800000 2.78512548 0.00752260 126 1520458200 2018.03.07 21:30 2.78900000 2.79300000 2.78800000 2.79400000 2.78587544 0.00660978 109 1520460000 2018.03.07 22:00 2.79300000 2.79300000 2.79200000 2.79500000 2.78655397 0.00590229 24 1520461800 2018.03.07 22:30 2.79400000 2.79700000 2.79400000 2.79700000 2.78754883 0.00458507 47 1520463600 2018.03.07 23:00 2.79700000 2.79800000 2.79500000 2.79800000 2.78854418 0.00416518 60 1520465400 2018.03.07 23:30 2.79800000 2.79500000 2.79500000 2.79900000 2.78915902 0.00407717 56 1520470800 2018.03.08 01:00 2.79700000 2.79600000 2.79300000 2.79700000 2.78981054 0.00401301 28 1520472600 2018.03.08 01:30 2.79600000 2.79600000 2.79500000 2.79700000 2.79040001 0.00398748 15 1520474400 2018.03.08 02:00 2.79500000 2.79000000 2.79000000 2.79600000 2.79036191 0.00392962 39 1520476200 2018.03.08 02:30 2.79000000 2.78900000 2.78900000 2.79100000 2.79023221 0.00398055 19 1520478000 2018.03.08 03:00 2.79000000 2.79100000 2.79000000 2.79100000 2.79030533 0.00390827 11 1520479800 2018.03.08 03:30 2.79100000 2.79000000 2.78900000 2.79100000 2.79027625 0.00387199 18 1520481600 2018.03.08 04:00 2.78900000 2.78900000 2.78800000 2.78900000 2.79015470 0.00381215 12 1520483400 2018.03.08 04:30 2.79000000 2.79000000 2.79000000 2.79100000 2.79013997 0.00381362 14 1520485200 2018.03.08 05:00 2.79000000 2.79100000 2.79000000 2.79100000 2.79022188 0.00378085 19 1520487000 2018.03.08 05:30 2.79100000 2.79100000 2.79100000 2.79300000 2.79029599 0.00348196 19 1520488800 2018.03.08 06:00 2.79100000 2.79000000 2.78900000 2.79100000 2.79026780 0.00348525 10 1520490600 2018.03.08 06:30 2.79000000 2.78600000 2.78500000 2.79000000 2.78986134 0.00380556 39 1520492400 2018.03.08 07:00 2.78600000 2.79000000 2.78600000 2.79100000 2.78987455 0.00377558 23 1520494200 2018.03.08 07:30 2.79000000 2.78800000 2.78700000 2.79000000 2.78969602 0.00371014 18 1520496000 2018.03.08 08:00 2.78800000 2.78700000 2.78700000 2.78900000 2.78943925 0.00388544 22 1520497800 2018.03.08 08:30 2.78700000 2.78700000 2.78600000 2.78800000 2.78920694 0.00395377 20 1520499600 2018.03.08 09:00 2.78800000 2.79100000 2.78800000 2.79100000 2.78937771 0.00380214 16 1520501400 2018.03.08 09:30 2.79200000 2.79300000 2.79100000 2.79400000 2.78972269 0.00335798 24 1520503200 2018.03.08 10:00 2.79200000 2.79100000 2.78800000 2.79200000 2.78984434 0.00278307 83 1520505000 2018.03.08 10:30 2.79000000 2.79100000 2.78700000 2.79100000 2.78995440 0.00252666 31 1520506800 2018.03.08 11:00 2.79100000 2.79200000 2.79100000 2.79300000 2.79014922 0.00217428 29 1520508600 2018.03.08 11:30 2.79200000 2.79300000 2.79200000 2.79300000 2.79042072 0.00189130 9 1520510400 2018.03.08 12:00 2.79300000 2.79100000 2.79000000 2.79400000 2.79047589 0.00190496 20 1520512200 2018.03.08 12:30 2.79100000 2.78700000 2.78700000 2.79200000 2.79014486 0.00197116 27 1520514000 2018.03.08 13:00 2.78800000 2.77900000 2.77300000 2.79000000 2.78908344 0.00308197 134 1520515800 2018.03.08 13:30 2.78000000 2.78400000 2.78000000 2.78500000 2.78859930 0.00330917 60 1520517600 2018.03.08 14:00 2.78500000 2.78200000 2.78100000 2.78600000 2.78797080 0.00369347 43 1520519400 2018.03.08 14:30 2.78100000 2.79200000 2.78100000 2.79200000 2.78835453 0.00370924 64 1520521200 2018.03.08 15:00 2.79300000 2.80300000 2.79100000 2.80600000 2.78974934 0.00481270 125 1520523000 2018.03.08 15:30 2.80400000 2.79600000 2.79100000 2.80400000 2.79034464 0.00505074 177 1520524800 2018.03.08 16:00 2.79500000 2.78900000 2.78100000 2.79600000 2.79021658 0.00504184 266 1520526600 2018.03.08 16:30 2.78800000 2.76500000 2.75200000 2.79000000 2.78781500 0.00735444 417 1520528400 2018.03.08 17:00 2.76500000 2.76200000 2.76200000 2.77400000 2.78535643 0.00948390 361 1520530200 2018.03.08 17:30 2.76100000 2.76300000 2.74900000 2.77700000 2.78322724 0.01101969 451 1520532000 2018.03.08 18:00 2.76300000 2.76800000 2.76100000 2.77300000 2.78177703 0.01180742 240 1520533800 2018.03.08 18:30 2.76900000 2.77000000 2.76800000 2.77300000 2.78065541 0.01230671 132 1520535600 2018.03.08 19:00 2.77100000 2.77400000 2.76700000 2.77500000 2.78002156 0.01232925 122 1520537400 2018.03.08 19:30 2.77400000 2.77400000 2.77300000 2.77900000 2.77944808 0.01217963 145 1520539200 2018.03.08 20:00 2.77300000 2.77300000 2.77300000 2.77700000 2.77883398 0.01210473 55 1520541000 2018.03.08 20:30 2.77200000 2.77400000 2.77000000 2.77600000 2.77837360 0.01191991 102 1520542800 2018.03.08 21:00 2.77400000 2.77100000 2.76900000 2.77800000 2.77767135 0.01173005 122 1520544600 2018.03.08 21:30 2.77200000 2.76900000 2.76600000 2.77400000 2.77684551 0.01145974 122 1520546400 2018.03.08 22:00 2.76900000 2.76700000 2.76700000 2.77200000 2.77590784 0.01129209 78 1520548200 2018.03.08 22:30 2.76700000 2.76400000 2.76300000 2.76800000 2.77477376 0.01139434 85 1520550000 2018.03.08 23:00 2.76300000 2.76000000 2.76000000 2.76400000 2.77336673 0.01193598 40 1520551800 2018.03.08 23:30 2.76100000 2.75600000 2.75500000 2.76100000 2.77171276 0.01246602 47 1520557200 2018.03.09 01:00 2.75400000 2.75800000 2.75400000 2.76200000 2.77040678 0.01276765 61 1520559000 2018.03.09 01:30 2.75900000 2.76400000 2.75900000 2.76400000 2.76979661 0.01195191 16 1520560800 2018.03.09 02:00 2.76300000 2.76000000 2.76000000 2.76600000 2.76886360 0.00957224 49 1520562600 2018.03.09 02:30 2.75900000 2.76200000 2.75900000 2.76300000 2.76820993 0.00743982 28 1520564400 2018.03.09 03:00 2.76200000 2.76300000 2.76100000 2.76300000 2.76771374 0.00574465 25 1520566200 2018.03.09 03:30 2.76300000 2.76300000 2.76100000 2.76300000 2.76726481 0.00567293 20 1520568000 2018.03.09 04:00 2.76300000 2.76100000 2.76100000 2.76300000 2.76666817 0.00558993 24 1520569800 2018.03.09 04:30 2.76100000 2.76100000 2.76100000 2.76200000 2.76612834 0.00559635 9 1520571600 2018.03.09 05:00 2.76200000 2.75900000 2.75800000 2.76200000 2.76544945 0.00572863 64 1520573400 2018.03.09 05:30 2.75800000 2.74600000 2.73700000 2.75900000 2.76359712 0.00696936 207 1520575200 2018.03.09 06:00 2.74500000 2.74300000 2.73900000 2.74500000 2.76163549 0.00797022 75 1520577000 2018.03.09 06:30 2.74300000 2.74400000 2.74200000 2.74500000 2.75995592 0.00847238 32 1520578800 2018.03.09 07:00 2.74500000 2.74000000 2.74000000 2.74500000 2.75805536 0.00917141 60 1520580600 2018.03.09 07:30 2.74100000 2.74900000 2.74000000 2.75700000 2.75719294 0.00872647 117 1520582400 2018.03.09 08:00 2.75000000 2.74700000 2.74600000 2.75200000 2.75622219 0.00848492 39 1520584200 2018.03.09 08:30 2.74800000 2.74400000 2.74400000 2.74900000 2.75505817 0.00843145 20 1520586000 2018.03.09 09:00 2.74500000 2.74800000 2.74400000 2.74800000 2.75438596 0.00814161 42 1520587800 2018.03.09 09:30 2.74700000 2.74600000 2.74100000 2.74700000 2.75358730 0.00804504 33 1520589600 2018.03.09 10:00 2.74700000 2.74300000 2.74100000 2.74800000 2.75257898 0.00823413 63 1520591400 2018.03.09 10:30 2.74400000 2.74500000 2.74300000 2.74800000 2.75185718 0.00837891 46 1520593200 2018.03.09 11:00 2.74400000 2.75200000 2.74200000 2.75200000 2.75187078 0.00826539 93 1520595000 2018.03.09 11:30 2.75100000 2.74600000 2.74500000 2.75100000 2.75131166 0.00788256 65 1520596800 2018.03.09 12:00 2.74600000 2.74600000 2.74400000 2.75100000 2.75080578 0.00768796 78 1520598600 2018.03.09 12:30 2.74400000 2.74500000 2.74200000 2.74700000 2.75025285 0.00731037 87 1520600400 2018.03.09 13:00 2.74400000 2.75400000 2.74300000 2.75700000 2.75060972 0.00685341 84 1520602200 2018.03.09 13:30 2.75300000 2.75900000 2.74700000 2.75900000 2.75140880 0.00679589 74 1520604000 2018.03.09 14:00 2.76000000 2.76100000 2.75500000 2.76600000 2.75232225 0.00718344 78 1520605800 2018.03.09 14:30 2.76200000 2.75600000 2.75400000 2.76300000 2.75267251 0.00715598 87 1520607600 2018.03.09 15:00 2.75700000 2.74900000 2.74300000 2.75700000 2.75232275 0.00684392 149 1520609400 2018.03.09 15:30 2.74800000 2.74300000 2.74300000 2.75100000 2.75143486 0.00650371 173 1520611200 2018.03.09 16:00 2.74400000 2.74800000 2.74100000 2.75500000 2.75110773 0.00611180 186 1520613000 2018.03.09 16:30 2.74900000 2.75100000 2.74500000 2.75400000 2.75109747 0.00589723 167 1520614800 2018.03.09 17:00 2.75000000 2.76000000 2.74500000 2.76100000 2.75194533 0.00598670 137 1520616600 2018.03.09 17:30 2.76100000 2.75500000 2.75400000 2.76200000 2.75223625 0.00609492 92 1520618400 2018.03.09 18:00 2.75600000 2.75000000 2.74900000 2.75700000 2.75202328 0.00592801 90 1520620200 2018.03.09 18:30 2.75100000 2.74700000 2.74700000 2.75400000 2.75154487 0.00562749 63 1520622000 2018.03.09 19:00 2.74800000 2.74500000 2.74200000 2.75100000 2.75092155 0.00563091 80 1520623800 2018.03.09 19:30 2.74400000 2.74800000 2.74300000 2.74900000 2.75064331 0.00552909 40 1520625600 2018.03.09 20:00 2.74900000 2.75000000 2.74700000 2.75300000 2.75058204 0.00525897 97 1520627400 2018.03.09 20:30 2.74900000 2.74400000 2.74400000 2.75100000 2.74995518 0.00533782 46 1520629200 2018.03.09 21:00 2.74500000 2.74600000 2.74300000 2.74800000 2.74957849 0.00541794 100 1520631000 2018.03.09 21:30 2.74500000 2.74200000 2.74100000 2.74600000 2.74885673 0.00571338 87 1520632800 2018.03.09 22:00 2.74200000 2.74300000 2.74200000 2.74400000 2.74829895 0.00594249 63 1520634600 2018.03.09 22:30 2.74300000 2.74200000 2.74200000 2.74400000 2.74769905 0.00622364 34 1520636400 2018.03.09 23:00 2.74200000 2.73200000 2.72600000 2.74200000 2.74620390 0.00733837 96 1520638200 2018.03.09 23:30 2.73100000 2.73500000 2.72900000 2.73700000 2.74513686 0.00745154 71