Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.38474000 1.38506000 0.00001000 5.00000000 32.00000000 0.00001000 0.72215723 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 1.35808000 1.35719000 1.35717000 1.35828000 1.35719000 0.00000000 953 1515573000 2018.01.10 08:30 1.35717000 1.35764000 1.35693000 1.35778000 1.35723286 0.00000000 1261 1515574800 2018.01.10 09:00 1.35763000 1.35853000 1.35720000 1.35877000 1.35735639 0.00000000 3471 1515576600 2018.01.10 09:30 1.35853000 1.35840000 1.35823000 1.35918000 1.35745579 0.00000000 2614 1515578400 2018.01.10 10:00 1.35842000 1.35921000 1.35829000 1.35922000 1.35762285 0.00000000 3217 1515580200 2018.01.10 10:30 1.35921000 1.35743000 1.35729000 1.35923000 1.35760449 0.00000000 2610 1515582000 2018.01.10 11:00 1.35742000 1.35858000 1.35737000 1.35864000 1.35769739 0.00000000 2459 1515583800 2018.01.10 11:30 1.35858000 1.35863000 1.35804000 1.35882000 1.35778621 0.00000000 2211 1515585600 2018.01.10 12:00 1.35862000 1.36027000 1.35848000 1.36040000 1.35802276 0.00000000 3131 1515587400 2018.01.10 12:30 1.36026000 1.36401000 1.35975000 1.36431000 1.35859298 0.00000000 5632 1515589200 2018.01.10 13:00 1.36400000 1.36045000 1.35968000 1.36536000 1.35876984 0.00000000 5226 1515591000 2018.01.10 13:30 1.36046000 1.36137000 1.36034000 1.36228000 1.35901747 0.00000000 3763 1515592800 2018.01.10 14:00 1.36137000 1.36350000 1.36108000 1.36351000 1.35944438 0.00000000 3599 1515594600 2018.01.10 14:30 1.36349000 1.36405000 1.36288000 1.36408000 1.35988301 0.00000000 2179 1515596400 2018.01.10 15:00 1.36406000 1.36328000 1.36269000 1.36412000 1.36020653 0.00000000 2842 1515598200 2018.01.10 15:30 1.36329000 1.36380000 1.36280000 1.36393000 1.36054877 0.00000000 3615 1515600000 2018.01.10 16:00 1.36382000 1.36517000 1.36381000 1.36548000 1.36098888 0.00000000 3623 1515601800 2018.01.10 16:30 1.36516000 1.36526000 1.36406000 1.36558000 1.36139566 0.00000000 5569 1515603600 2018.01.10 17:00 1.36526000 1.36510000 1.36431000 1.36592000 1.36174845 0.00000000 4098 1515605400 2018.01.10 17:30 1.36509000 1.36494000 1.36387000 1.36551000 1.36205241 0.00300333 4614 1515607200 2018.01.10 18:00 1.36494000 1.36356000 1.36307000 1.36502000 1.36219599 0.00284343 4827 1515609000 2018.01.10 18:30 1.36352000 1.36407000 1.36330000 1.36414000 1.36237447 0.00270769 3335 1515610800 2018.01.10 19:00 1.36408000 1.36347000 1.36323000 1.36476000 1.36247880 0.00258731 2551 1515612600 2018.01.10 19:30 1.36347000 1.36336000 1.36330000 1.36394000 1.36256273 0.00243079 1512 1515614400 2018.01.10 20:00 1.36335000 1.36311000 1.36295000 1.36417000 1.36261485 0.00231369 1788 1515616200 2018.01.10 20:30 1.36313000 1.36310000 1.36291000 1.36350000 1.36266105 0.00199790 1519 1515618000 2018.01.10 21:00 1.36309000 1.36368000 1.36284000 1.36385000 1.36275810 0.00176460 2849 1515619800 2018.01.10 21:30 1.36369000 1.36414000 1.36312000 1.36426000 1.36288971 0.00147762 2597 1515621600 2018.01.10 22:00 1.36412000 1.36433000 1.36367000 1.36449000 1.36302688 0.00132057 2966 1515623400 2018.01.10 22:30 1.36433000 1.36437000 1.36405000 1.36470000 1.36315479 0.00127613 1519 1515625200 2018.01.10 23:00 1.36438000 1.36409000 1.36405000 1.36451000 1.36324386 0.00108805 670 1515627000 2018.01.10 23:30 1.36409000 1.36375000 1.36367000 1.36418000 1.36329206 0.00097463 644 1515628800 2018.01.11 00:00 1.36328000 1.36318000 1.36086000 1.36404000 1.36328139 0.00098152 628 1515630600 2018.01.11 00:30 1.36319000 1.36339000 1.36316000 1.36348000 1.36329173 0.00095946 196 1515632400 2018.01.11 01:00 1.36333000 1.36385000 1.36333000 1.36418000 1.36334490 0.00093013 480 1515634200 2018.01.11 01:30 1.36386000 1.36403000 1.36384000 1.36438000 1.36341015 0.00089294 590 1515636000 2018.01.11 02:00 1.36405000 1.36388000 1.36355000 1.36405000 1.36345490 0.00078022 1362 1515637800 2018.01.11 02:30 1.36391000 1.36309000 1.36252000 1.36391000 1.36342015 0.00069237 1990 1515639600 2018.01.11 03:00 1.36310000 1.36350000 1.36265000 1.36368000 1.36342775 0.00057769 1899 1515641400 2018.01.11 03:30 1.36351000 1.36277000 1.36243000 1.36363000 1.36336511 0.00052060 1240 1515643200 2018.01.11 04:00 1.36279000 1.36233000 1.36223000 1.36280000 1.36326653 0.00061131 829 1515645000 2018.01.11 04:30 1.36234000 1.36219000 1.36153000 1.36239000 1.36316400 0.00067361 659 1515646800 2018.01.11 05:00 1.36218000 1.36236000 1.36198000 1.36261000 1.36308743 0.00072611 1015 1515648600 2018.01.11 05:30 1.36237000 1.36183000 1.36135000 1.36319000 1.36296767 0.00082428 2333 1515650400 2018.01.11 06:00 1.36184000 1.36216000 1.36153000 1.36219000 1.36289075 0.00087649 1015 1515652200 2018.01.11 06:30 1.36215000 1.36182000 1.36134000 1.36224000 1.36278878 0.00095100 1077 1515654000 2018.01.11 07:00 1.36182000 1.36179000 1.36123000 1.36199000 1.36269365 0.00099544 973 1515655800 2018.01.11 07:30 1.36178000 1.36244000 1.36167000 1.36257000 1.36266950 0.00095273 1086 1515657600 2018.01.11 08:00 1.36243000 1.36155000 1.36146000 1.36270000 1.36256288 0.00094707 1292 1515659400 2018.01.11 08:30 1.36155000 1.36125000 1.36063000 1.36161000 1.36243784 0.00094096 1206 1515661200 2018.01.11 09:00 1.36132000 1.35989000 1.35985000 1.36137000 1.36219519 0.00108996 2827 1515663000 2018.01.11 09:30 1.35989000 1.36053000 1.35989000 1.36080000 1.36203660 0.00113719 2721 1515664800 2018.01.11 10:00 1.36053000 1.36067000 1.35948000 1.36120000 1.36190645 0.00118232 3207 1515666600 2018.01.11 10:30 1.36068000 1.36085000 1.36048000 1.36184000 1.36180583 0.00118345 2047 1515668400 2018.01.11 11:00 1.36087000 1.36020000 1.36009000 1.36120000 1.36165290 0.00117899 2755 1515670200 2018.01.11 11:30 1.36019000 1.36126000 1.35977000 1.36126000 1.36161548 0.00106253 2511 1515672000 2018.01.11 12:00 1.36126000 1.36186000 1.36092000 1.36198000 1.36163877 0.00093347 1893 1515673800 2018.01.11 12:30 1.36186000 1.36177000 1.36060000 1.36234000 1.36165126 0.00087566 2324 1515675600 2018.01.11 13:00 1.36178000 1.36166000 1.36153000 1.36242000 1.36165210 0.00077204 1820 1515677400 2018.01.11 13:30 1.36165000 1.36145000 1.36106000 1.36194000 1.36163285 0.00072791 1678 1515679200 2018.01.11 14:00 1.36146000 1.36082000 1.36073000 1.36209000 1.36155544 0.00071501 1637 1515681000 2018.01.11 14:30 1.36083000 1.36288000 1.36083000 1.36323000 1.36168158 0.00078793 6129 1515682800 2018.01.11 15:00 1.36289000 1.36293000 1.36213000 1.36419000 1.36180048 0.00085890 5310 1515684600 2018.01.11 15:30 1.36295000 1.36538000 1.36283000 1.36548000 1.36214139 0.00126161 4990 1515686400 2018.01.11 16:00 1.36538000 1.36600000 1.36532000 1.36652000 1.36250887 0.00163869 3961 1515688200 2018.01.11 16:30 1.36599000 1.36594000 1.36493000 1.36626000 1.36283565 0.00191127 4355 1515690000 2018.01.11 17:00 1.36596000 1.36498000 1.36442000 1.36646000 1.36303987 0.00203057 4516 1515691800 2018.01.11 17:30 1.36500000 1.36376000 1.36355000 1.36551000 1.36310846 0.00205910 4231 1515693600 2018.01.11 18:00 1.36374000 1.36288000 1.36214000 1.36435000 1.36308670 0.00202199 3788 1515695400 2018.01.11 18:30 1.36287000 1.36379000 1.36285000 1.36379000 1.36315368 0.00200772 2122 1515697200 2018.01.11 19:00 1.36379000 1.36404000 1.36357000 1.36433000 1.36323809 0.00190376 1973 1515699000 2018.01.11 19:30 1.36405000 1.36261000 1.36235000 1.36405000 1.36317827 0.00179635 1264 1515700800 2018.01.11 20:00 1.36260000 1.36183000 1.36170000 1.36331000 1.36304987 0.00171288 2701 1515702600 2018.01.11 20:30 1.36184000 1.36188000 1.36122000 1.36206000 1.36293845 0.00165486 1784 1515704400 2018.01.11 21:00 1.36187000 1.36139000 1.36130000 1.36206000 1.36279098 0.00158438 1574 1515706200 2018.01.11 21:30 1.36140000 1.36175000 1.36139000 1.36195000 1.36269184 0.00157942 1160 1515708000 2018.01.11 22:00 1.36176000 1.36173000 1.36162000 1.36196000 1.36260023 0.00160194 884 1515709800 2018.01.11 22:30 1.36172000 1.36199000 1.36144000 1.36211000 1.36254212 0.00161196 1372 1515711600 2018.01.11 23:00 1.36199000 1.36196000 1.36172000 1.36227000 1.36248668 0.00162180 691 1515713400 2018.01.11 23:30 1.36196000 1.36198000 1.36158000 1.36204000 1.36243842 0.00162595 770 1515715200 2018.01.12 00:00 1.36143000 1.36188000 1.35925000 1.36250000 1.36238524 0.00161224 597 1515717000 2018.01.12 00:30 1.36184000 1.36244000 1.36165000 1.36258000 1.36239045 0.00160631 367 1515718800 2018.01.12 01:00 1.36238000 1.36193000 1.36171000 1.36238000 1.36234660 0.00162243 465 1515720600 2018.01.12 01:30 1.36195000 1.36238000 1.36177000 1.36249000 1.36234978 0.00147276 802 1515722400 2018.01.12 02:00 1.36238000 1.36269000 1.36223000 1.36330000 1.36238218 0.00121963 3605 1515724200 2018.01.12 02:30 1.36270000 1.36248000 1.36237000 1.36308000 1.36239150 0.00092338 1789 1515726000 2018.01.12 03:00 1.36247000 1.36172000 1.36135000 1.36297000 1.36232755 0.00073461 1910 1515727800 2018.01.12 03:30 1.36170000 1.36119000 1.36113000 1.36186000 1.36221921 0.00070121 1167 1515729600 2018.01.12 04:00 1.36117000 1.36066000 1.36038000 1.36122000 1.36207071 0.00076343 1131 1515731400 2018.01.12 04:30 1.36066000 1.36117000 1.36063000 1.36140000 1.36198493 0.00068428 805 1515733200 2018.01.12 05:00 1.36115000 1.36150000 1.36110000 1.36172000 1.36193875 0.00050916 778 1515735000 2018.01.12 05:30 1.36149000 1.36193000 1.36121000 1.36200000 1.36193791 0.00048634 749 1515736800 2018.01.12 06:00 1.36194000 1.36170000 1.36135000 1.36210000 1.36191526 0.00048356 670 1515738600 2018.01.12 06:30 1.36170000 1.36093000 1.36088000 1.36171000 1.36182142 0.00051367 660 1515740400 2018.01.12 07:00 1.36093000 1.36065000 1.36053000 1.36110000 1.36170986 0.00056203 822 1515742200 2018.01.12 07:30 1.36064000 1.35981000 1.35961000 1.36064000 1.36152892 0.00070872 806 1515744000 2018.01.12 08:00 1.35981000 1.36040000 1.35946000 1.36043000 1.36142140 0.00076437 618 1515745800 2018.01.12 08:30 1.36037000 1.36078000 1.36018000 1.36091000 1.36136032 0.00077660 1315 1515747600 2018.01.12 09:00 1.36078000 1.36130000 1.36055000 1.36209000 1.36135457 0.00076594 2963 1515749400 2018.01.12 09:30 1.36131000 1.36258000 1.36108000 1.36322000 1.36147128 0.00078770 3936 1515751200 2018.01.12 10:00 1.36257000 1.36385000 1.36176000 1.36404000 1.36169782 0.00094127 4011 1515753000 2018.01.12 10:30 1.36385000 1.36464000 1.36292000 1.36534000 1.36197803 0.00116638 5614 1515754800 2018.01.12 11:00 1.36465000 1.36615000 1.36460000 1.36669000 1.36237536 0.00155891 5420 1515756600 2018.01.12 11:30 1.36616000 1.36633000 1.36543000 1.36712000 1.36275199 0.00188258 3311 1515758400 2018.01.12 12:00 1.36634000 1.36702000 1.36611000 1.36730000 1.36315847 0.00222605 2363 1515760200 2018.01.12 12:30 1.36702000 1.36700000 1.36684000 1.36829000 1.36352433 0.00249757 2430 1515762000 2018.01.12 13:00 1.36701000 1.36747000 1.36701000 1.36806000 1.36390011 0.00273848 2787 1515763800 2018.01.12 13:30 1.36748000 1.36692000 1.36660000 1.36790000 1.36418772 0.00284750 2469 1515765600 2018.01.12 14:00 1.36692000 1.36638000 1.36626000 1.36718000 1.36439651 0.00284397 2333 1515767400 2018.01.12 14:30 1.36639000 1.36568000 1.36565000 1.36715000 1.36451874 0.00280129 2222 1515769200 2018.01.12 15:00 1.36569000 1.36723000 1.36569000 1.36742000 1.36477696 0.00285061 2825 1515771000 2018.01.12 15:30 1.36724000 1.36639000 1.36090000 1.36759000 1.36493058 0.00283969 6875 1515772800 2018.01.12 16:00 1.36639000 1.36807000 1.36605000 1.36859000 1.36522957 0.00289728 5831 1515774600 2018.01.12 16:30 1.36806000 1.36622000 1.36530000 1.36833000 1.36532390 0.00276035 4636 1515776400 2018.01.12 17:00 1.36621000 1.36574000 1.36560000 1.36723000 1.36536353 0.00256190 4648 1515778200 2018.01.12 17:30 1.36575000 1.36636000 1.36562000 1.36809000 1.36545843 0.00225547 4861 1515780000 2018.01.12 18:00 1.36638000 1.36724000 1.36608000 1.36743000 1.36562810 0.00198098 4114 1515781800 2018.01.12 18:30 1.36724000 1.36677000 1.36563000 1.36730000 1.36573686 0.00165904 4042 1515783600 2018.01.12 19:00 1.36677000 1.36619000 1.36596000 1.36714000 1.36578001 0.00131882 2850 1515785400 2018.01.12 19:30 1.36621000 1.36583000 1.36561000 1.36678000 1.36578477 0.00110533 1730 1515787200 2018.01.12 20:00 1.36586000 1.36691000 1.36573000 1.36715000 1.36589194 0.00097484 2046 1515789000 2018.01.12 20:30 1.36690000 1.36735000 1.36676000 1.36812000 1.36603080 0.00088516 2954 1515790800 2018.01.12 21:00 1.36735000 1.36776000 1.36714000 1.36796000 1.36619549 0.00085138 1809 1515792600 2018.01.12 21:30 1.36775000 1.36824000 1.36767000 1.36869000 1.36639020 0.00084880 2896 1515794400 2018.01.12 22:00 1.36825000 1.36847000 1.36804000 1.36867000 1.36658828 0.00086592 1552 1515796200 2018.01.12 22:30 1.36847000 1.36877000 1.36831000 1.36895000 1.36679606 0.00092283 1352 1515798000 2018.01.12 23:00 1.36878000 1.36884000 1.36859000 1.36992000 1.36699072 0.00098479 1626 1515799800 2018.01.12 23:30 1.36884000 1.36706000 1.36670000 1.36904000 1.36699732 0.00098425 584 1515974400 2018.01.15 00:00 1.36551000 1.36726000 1.36548000 1.36823000 1.36702234 0.00097348 317 1515976200 2018.01.15 00:30 1.36728000 1.36905000 1.36698000 1.36930000 1.36721545 0.00099901 747 1515978000 2018.01.15 01:00 1.36894000 1.36866000 1.36811000 1.36978000 1.36735302 0.00104009 802 1515979800 2018.01.15 01:30 1.36865000 1.36873000 1.36812000 1.36891000 1.36748416 0.00105601 1009 1515981600 2018.01.15 02:00 1.36871000 1.36738000 1.36709000 1.36910000 1.36747424 0.00104776 3256 1515983400 2018.01.15 02:30 1.36739000 1.36749000 1.36678000 1.36784000 1.36747574 0.00100949 1973 1515985200 2018.01.15 03:00 1.36748000 1.36749000 1.36723000 1.36784000 1.36747710 0.00093173 2744 1515987000 2018.01.15 03:30 1.36748000 1.36727000 1.36688000 1.36794000 1.36745738 0.00090255 1836 1515988800 2018.01.15 04:00 1.36725000 1.36774000 1.36693000 1.36796000 1.36748429 0.00089771 1787 1515990600 2018.01.15 04:30 1.36770000 1.36771000 1.36736000 1.36797000 1.36750579 0.00087959 1462 1515992400 2018.01.15 05:00 1.36770000 1.36784000 1.36764000 1.36816000 1.36753762 0.00082187 1642 1515994200 2018.01.15 05:30 1.36782000 1.36714000 1.36708000 1.36790000 1.36749975 0.00075051 980 1515996000 2018.01.15 06:00 1.36715000 1.36703000 1.36683000 1.36755000 1.36745501 0.00076909 987 1515997800 2018.01.15 06:30 1.36703000 1.36686000 1.36643000 1.36712000 1.36739835 0.00080959 1172 1515999600 2018.01.15 07:00 1.36687000 1.36745000 1.36639000 1.36784000 1.36740326 0.00080304 2599 1516001400 2018.01.15 07:30 1.36745000 1.36705000 1.36682000 1.36768000 1.36736962 0.00080096 2014 1516003200 2018.01.15 08:00 1.36706000 1.36828000 1.36693000 1.36876000 1.36745632 0.00075042 2623 1516005000 2018.01.15 08:30 1.36826000 1.36759000 1.36745000 1.36845000 1.36746905 0.00068688 1458 1516006800 2018.01.15 09:00 1.36758000 1.36883000 1.36738000 1.36910000 1.36759867 0.00065462 3224 1516008600 2018.01.15 09:30 1.36883000 1.36915000 1.36762000 1.36928000 1.36774641 0.00070476 3150 1516010400 2018.01.15 10:00 1.36915000 1.36883000 1.36874000 1.36974000 1.36784961 0.00072592 3624 1516012200 2018.01.15 10:30 1.36884000 1.36968000 1.36851000 1.37001000 1.36802394 0.00079483 3159 1516014000 2018.01.15 11:00 1.36968000 1.37138000 1.36885000 1.37164000 1.36834356 0.00112372 3706 1516015800 2018.01.15 11:30 1.37139000 1.37221000 1.37129000 1.37260000 1.36871179 0.00149310 3412 1516017600 2018.01.15 12:00 1.37219000 1.37406000 1.37198000 1.37446000 1.36922115 0.00199775 3382 1516019400 2018.01.15 12:30 1.37405000 1.37391000 1.37340000 1.37440000 1.36966770 0.00233431 3652 1516021200 2018.01.15 13:00 1.37391000 1.37458000 1.37387000 1.37514000 1.37013554 0.00265467 2984 1516023000 2018.01.15 13:30 1.37459000 1.37429000 1.37340000 1.37479000 1.37053120 0.00284525 2474 1516024800 2018.01.15 14:00 1.37430000 1.37366000 1.37359000 1.37491000 1.37082918 0.00294523 2006 1516026600 2018.01.15 14:30 1.37366000 1.37539000 1.37337000 1.37569000 1.37126355 0.00314812 2143 1516028400 2018.01.15 15:00 1.37540000 1.37518000 1.37457000 1.37557000 1.37163654 0.00327188 2721 1516030200 2018.01.15 15:30 1.37518000 1.37559000 1.37478000 1.37574000 1.37201306 0.00332553 2381 1516032000 2018.01.15 16:00 1.37559000 1.37574000 1.37491000 1.37594000 1.37236801 0.00331853 2768 1516033800 2018.01.15 16:30 1.37574000 1.37442000 1.37406000 1.37585000 1.37256344 0.00315304 2471 1516035600 2018.01.15 17:00 1.37441000 1.37444000 1.37397000 1.37483000 1.37274216 0.00299459 2553 1516037400 2018.01.15 17:30 1.37443000 1.37221000 1.37209000 1.37466000 1.37269148 0.00270865 2564 1516039200 2018.01.15 18:00 1.37221000 1.37192000 1.37062000 1.37288000 1.37261800 0.00252848 3370 1516041000 2018.01.15 18:30 1.37191000 1.37209000 1.37183000 1.37266000 1.37256772 0.00227416 1166 1516042800 2018.01.15 19:00 1.37209000 1.37256000 1.37196000 1.37265000 1.37256698 0.00211518 673 1516044600 2018.01.15 19:30 1.37255000 1.37306000 1.37198000 1.37306000 1.37261394 0.00195946 1137 1516046400 2018.01.15 20:00 1.37306000 1.37251000 1.37191000 1.37310000 1.37260404 0.00177219 1548 1516048200 2018.01.15 20:30 1.37250000 1.37284000 1.37241000 1.37306000 1.37262651 0.00163450 891 1516050000 2018.01.15 21:00 1.37283000 1.37239000 1.37202000 1.37288000 1.37260398 0.00162586 1224 1516051800 2018.01.15 21:30 1.37240000 1.37231000 1.37187000 1.37277000 1.37257599 0.00164309 1484 1516053600 2018.01.15 22:00 1.37229000 1.37226000 1.37183000 1.37251000 1.37254589 0.00162948 1326 1516055400 2018.01.15 22:30 1.37224000 1.37219000 1.37177000 1.37255000 1.37251200 0.00162268 1632 1516057200 2018.01.15 23:00 1.37221000 1.37217000 1.37197000 1.37273000 1.37247943 0.00157527 920 1516059000 2018.01.15 23:30 1.37217000 1.37202000 1.37194000 1.37273000 1.37243567 0.00154830 394 1516060800 2018.01.16 00:00 1.37048000 1.37236000 1.37021000 1.37237000 1.37242846 0.00152754 120 1516062600 2018.01.16 00:30 1.37236000 1.37279000 1.37144000 1.37285000 1.37246290 0.00136367 1275 1516064400 2018.01.16 01:00 1.37282000 1.37292000 1.37271000 1.37338000 1.37250643 0.00120885 817 1516066200 2018.01.16 01:30 1.37292000 1.37273000 1.37257000 1.37321000 1.37252772 0.00098818 822 1516068000 2018.01.16 02:00 1.37274000 1.37314000 1.37243000 1.37324000 1.37258603 0.00068302 1385 1516069800 2018.01.16 02:30 1.37316000 1.37282000 1.37280000 1.37396000 1.37260832 0.00054914 846 1516071600 2018.01.16 03:00 1.37282000 1.37215000 1.37185000 1.37325000 1.37256467 0.00036649 1775 1516073400 2018.01.16 03:30 1.37214000 1.37251000 1.37214000 1.37266000 1.37255946 0.00035692 883 1516075200 2018.01.16 04:00 1.37250000 1.37217000 1.37200000 1.37279000 1.37252237 0.00033385 961 1516077000 2018.01.16 04:30 1.37216000 1.37258000 1.37159000 1.37258000 1.37252786 0.00031983 1224 1516078800 2018.01.16 05:00 1.37256000 1.37179000 1.37178000 1.37284000 1.37245759 0.00035839 926 1516080600 2018.01.16 05:30 1.37178000 1.37200000 1.37169000 1.37228000 1.37241401 0.00034710 859 1516082400 2018.01.16 06:00 1.37203000 1.37203000 1.37184000 1.37217000 1.37237743 0.00035823 579 1516084200 2018.01.16 06:30 1.37201000 1.37181000 1.37162000 1.37209000 1.37232339 0.00036666 714 1516086000 2018.01.16 07:00 1.37178000 1.37208000 1.37176000 1.37241000 1.37230021 0.00037223 656 1516087800 2018.01.16 07:30 1.37209000 1.37148000 1.37138000 1.37223000 1.37222210 0.00042221 627 1516089600 2018.01.16 08:00 1.37147000 1.37181000 1.37136000 1.37197000 1.37218285 0.00043882 1100 1516091400 2018.01.16 08:30 1.37177000 1.37158000 1.37154000 1.37256000 1.37212544 0.00047053 2350 1516093200 2018.01.16 09:00 1.37157000 1.37213000 1.37038000 1.37270000 1.37212587 0.00047032 6163 1516095000 2018.01.16 09:30 1.37213000 1.37183000 1.37131000 1.37226000 1.37209769 0.00048165 4985 1516096800 2018.01.16 10:00 1.37182000 1.37227000 1.37151000 1.37311000 1.37211410 0.00047531 4393 1516098600 2018.01.16 10:30 1.37228000 1.37209000 1.37076000 1.37235000 1.37211181 0.00045110 3970 1516100400 2018.01.16 11:00 1.37211000 1.37149000 1.37095000 1.37217000 1.37205259 0.00044179 3858 1516102200 2018.01.16 11:30 1.37154000 1.37169000 1.37112000 1.37213000 1.37201806 0.00042588 2716 1516104000 2018.01.16 12:00 1.37171000 1.37231000 1.37141000 1.37275000 1.37204586 0.00035036 3005 1516105800 2018.01.16 12:30 1.37231000 1.37080000 1.37000000 1.37247000 1.37192721 0.00039620 3924 1516107600 2018.01.16 13:00 1.37078000 1.37082000 1.37074000 1.37161000 1.37182176 0.00046203 2260 1516109400 2018.01.16 13:30 1.37083000 1.37125000 1.37027000 1.37139000 1.37176730 0.00045474 1734 1516111200 2018.01.16 14:00 1.37119000 1.37196000 1.37117000 1.37254000 1.37178566 0.00044726 2104 1516113000 2018.01.16 14:30 1.37195000 1.37232000 1.37166000 1.37291000 1.37183655 0.00043155 2393 1516114800 2018.01.16 15:00 1.37233000 1.37185000 1.37167000 1.37258000 1.37183783 0.00043161 2164 1516116600 2018.01.16 15:30 1.37185000 1.37170000 1.37137000 1.37207000 1.37182470 0.00042916 2435 1516118400 2018.01.16 16:00 1.37169000 1.37206000 1.37088000 1.37225000 1.37184711 0.00043353 3873 1516120200 2018.01.16 16:30 1.37206000 1.37124000 1.37051000 1.37244000 1.37178929 0.00044389 3814 1516122000 2018.01.16 17:00 1.37125000 1.37227000 1.37124000 1.37252000 1.37183507 0.00045857 3651 1516123800 2018.01.16 17:30 1.37229000 1.37555000 1.37229000 1.37581000 1.37218888 0.00096807 4977 1516125600 2018.01.16 18:00 1.37557000 1.37386000 1.37370000 1.37559000 1.37234803 0.00106679 3898 1516127400 2018.01.16 18:30 1.37386000 1.37503000 1.37379000 1.37521000 1.37260346 0.00126324 3449 1516129200 2018.01.16 19:00 1.37504000 1.37477000 1.37435000 1.37533000 1.37280979 0.00140112 2077 1516131000 2018.01.16 19:30 1.37477000 1.37371000 1.37370000 1.37493000 1.37289553 0.00142280 2184 1516132800 2018.01.16 20:00 1.37373000 1.37356000 1.37311000 1.37448000 1.37295881 0.00144182 1701 1516134600 2018.01.16 20:30 1.37355000 1.37532000 1.37304000 1.37532000 1.37318369 0.00158010 2300 1516136400 2018.01.16 21:00 1.37531000 1.37738000 1.37507000 1.37754000 1.37358333 0.00188740 2286 1516138200 2018.01.16 21:30 1.37744000 1.37651000 1.37627000 1.37780000 1.37386206 0.00202365 2600 1516140000 2018.01.16 22:00 1.37651000 1.37710000 1.37585000 1.37757000 1.37417044 0.00220143 1594 1516141800 2018.01.16 22:30 1.37711000 1.37710000 1.37694000 1.37753000 1.37444945 0.00223827 1362 1516143600 2018.01.16 23:00 1.37709000 1.37693000 1.37685000 1.37724000 1.37468569 0.00221185 663 1516145400 2018.01.16 23:30 1.37692000 1.37649000 1.37611000 1.37699000 1.37485753 0.00214820 816 1516147200 2018.01.17 00:00 1.37523000 1.37581000 1.37353000 1.37663000 1.37494824 0.00207566 485 1516149000 2018.01.17 00:30 1.37525000 1.37592000 1.37412000 1.37647000 1.37504079 0.00201574 1608 1516150800 2018.01.17 01:00 1.37592000 1.37673000 1.37568000 1.37683000 1.37520167 0.00193682 760 1516152600 2018.01.17 01:30 1.37673000 1.37620000 1.37611000 1.37680000 1.37529674 0.00178935 1565 1516154400 2018.01.17 02:00 1.37618000 1.37514000 1.37501000 1.37646000 1.37528182 0.00163720 1851 1516156200 2018.01.17 02:30 1.37511000 1.37652000 1.37468000 1.37730000 1.37539974 0.00137124 4414 1516158000 2018.01.17 03:00 1.37654000 1.37582000 1.37467000 1.37666000 1.37543976 0.00117095 3113 1516159800 2018.01.17 03:30 1.37584000 1.37524000 1.37518000 1.37586000 1.37542074 0.00117684 1952 1516161600 2018.01.17 04:00 1.37525000 1.37483000 1.37437000 1.37552000 1.37536448 0.00115198 2017 1516163400 2018.01.17 04:30 1.37484000 1.37448000 1.37445000 1.37524000 1.37528024 0.00119889 2037 1516165200 2018.01.17 05:00 1.37452000 1.37383000 1.37366000 1.37464000 1.37514212 0.00129347 2219 1516167000 2018.01.17 05:30 1.37383000 1.37391000 1.37345000 1.37417000 1.37502478 0.00134192 1255 1516168800 2018.01.17 06:00 1.37391000 1.37435000 1.37383000 1.37441000 1.37496051 0.00134815 758 1516170600 2018.01.17 06:30 1.37434000 1.37454000 1.37405000 1.37485000 1.37492046 0.00137260 2174 1516172400 2018.01.17 07:00 1.37457000 1.37494000 1.37386000 1.37554000 1.37492233 0.00125658 1783 1516174200 2018.01.17 07:30 1.37499000 1.37490000 1.37451000 1.37535000 1.37492020 0.00120649 1804 1516176000 2018.01.17 08:00 1.37493000 1.37521000 1.37463000 1.37560000 1.37494780 0.00109273 1622 1516177800 2018.01.17 08:30 1.37520000 1.37447000 1.37398000 1.37566000 1.37490229 0.00100458 2881 1516179600 2018.01.17 09:00 1.37447000 1.37491000 1.37418000 1.37509000 1.37490303 0.00089619 4180 1516181400 2018.01.17 09:30 1.37491000 1.37512000 1.37447000 1.37522000 1.37492369 0.00081858 3991 1516183200 2018.01.17 10:00 1.37512000 1.37551000 1.37464000 1.37572000 1.37497953 0.00079261 4754 1516185000 2018.01.17 10:30 1.37552000 1.37457000 1.37349000 1.37566000 1.37494053 0.00077477 4172 1516186800 2018.01.17 11:00 1.37457000 1.37389000 1.37294000 1.37465000 1.37484048 0.00070784 3990 1516188600 2018.01.17 11:30 1.37389000 1.37332000 1.37289000 1.37391000 1.37469567 0.00072541 3160 1516190400 2018.01.17 12:00 1.37331000 1.37359000 1.37310000 1.37471000 1.37459037 0.00076743 4504 1516192200 2018.01.17 12:30 1.37359000 1.37409000 1.37328000 1.37418000 1.37454271 0.00064513 3111 1516194000 2018.01.17 13:00 1.37409000 1.37281000 1.37219000 1.37419000 1.37437769 0.00068795 2584 1516195800 2018.01.17 13:30 1.37281000 1.37228000 1.37218000 1.37326000 1.37417791 0.00080994 2958 1516197600 2018.01.17 14:00 1.37228000 1.37237000 1.37164000 1.37261000 1.37400573 0.00090540 2841 1516199400 2018.01.17 14:30 1.37236000 1.37216000 1.37158000 1.37248000 1.37382995 0.00101057 2854 1516201200 2018.01.17 15:00 1.37216000 1.37300000 1.37160000 1.37313000 1.37375090 0.00104324 3721 1516203000 2018.01.17 15:30 1.37300000 1.37481000 1.37293000 1.37506000 1.37385177 0.00104624 3461 1516204800 2018.01.17 16:00 1.37481000 1.37489000 1.37379000 1.37522000 1.37395065 0.00105020 4229 1516206600 2018.01.17 16:30 1.37487000 1.37509000 1.37429000 1.37599000 1.37405916 0.00106329 4992 1516208400 2018.01.17 17:00 1.37509000 1.37497000 1.37425000 1.37547000 1.37414591 0.00106492 4821 1516210200 2018.01.17 17:30 1.37497000 1.37609000 1.37488000 1.37632000 1.37433106 0.00115091 4837 1516212000 2018.01.17 18:00 1.37609000 1.37574000 1.37565000 1.37687000 1.37446524 0.00120112 4843 1516213800 2018.01.17 18:30 1.37574000 1.37538000 1.37522000 1.37604000 1.37455236 0.00123822 3153 1516215600 2018.01.17 19:00 1.37539000 1.37505000 1.37494000 1.37577000 1.37459976 0.00125354 2699 1516217400 2018.01.17 19:30 1.37505000 1.37512000 1.37454000 1.37521000 1.37464930 0.00126879 2063 1516219200 2018.01.17 20:00 1.37511000 1.37631000 1.37487000 1.37646000 1.37480747 0.00136148 2863 1516221000 2018.01.17 20:30 1.37629000 1.37635000 1.37616000 1.37774000 1.37495437 0.00145644 3108 1516222800 2018.01.17 21:00 1.37636000 1.37594000 1.37562000 1.37661000 1.37504824 0.00148770 3463 1516224600 2018.01.17 21:30 1.37595000 1.37489000 1.37436000 1.37609000 1.37503317 0.00143188 4049 1516226400 2018.01.17 22:00 1.37489000 1.37455000 1.37357000 1.37497000 1.37498716 0.00138548 3349 1516228200 2018.01.17 22:30 1.37457000 1.37433000 1.37365000 1.37465000 1.37492457 0.00136278 2206 1516230000 2018.01.17 23:00 1.37435000 1.37362000 1.37358000 1.37479000 1.37480032 0.00129041 1238 1516231800 2018.01.17 23:30 1.37364000 1.37243000 1.37203000 1.37419000 1.37457458 0.00127028 1835 1516233600 2018.01.18 00:00 1.36941000 1.37199000 1.36915000 1.37321000 1.37432843 0.00133984 755 1516235400 2018.01.18 00:30 1.37199000 1.37244000 1.37100000 1.37391000 1.37414858 0.00137340 973 1516237200 2018.01.18 01:00 1.37211000 1.37393000 1.37189000 1.37485000 1.37412776 0.00135863 1178 1516239000 2018.01.18 01:30 1.37392000 1.37334000 1.37325000 1.37418000 1.37405274 0.00139050 1019 1516240800 2018.01.18 02:00 1.37334000 1.37388000 1.37333000 1.37497000 1.37403629 0.00138466 3332 1516242600 2018.01.18 02:30 1.37387000 1.37476000 1.37342000 1.37485000 1.37410521 0.00134949 3347 1516244400 2018.01.18 03:00 1.37478000 1.37433000 1.37381000 1.37504000 1.37412662 0.00132997 3113 1516246200 2018.01.18 03:30 1.37431000 1.37421000 1.37369000 1.37446000 1.37413456 0.00125366 1547 1516248000 2018.01.18 04:00 1.37422000 1.37355000 1.37320000 1.37444000 1.37407889 0.00121805 1840 1516249800 2018.01.18 04:30 1.37355000 1.37324000 1.37289000 1.37355000 1.37399899 0.00120913 992 1516251600 2018.01.18 05:00 1.37323000 1.37288000 1.37284000 1.37329000 1.37389242 0.00122606 862 1516253400 2018.01.18 05:30 1.37288000 1.37242000 1.37226000 1.37309000 1.37375219 0.00125600 1733 1516255200 2018.01.18 06:00 1.37243000 1.37292000 1.37189000 1.37300000 1.37367294 0.00113970 1111 1516257000 2018.01.18 06:30 1.37295000 1.37308000 1.37260000 1.37310000 1.37361647 0.00097838 1296 1516258800 2018.01.18 07:00 1.37308000 1.37317000 1.37270000 1.37342000 1.37357395 0.00083006 1804 1516260600 2018.01.18 07:30 1.37319000 1.37296000 1.37227000 1.37319000 1.37351547 0.00077749 1782 1516262400 2018.01.18 08:00 1.37296000 1.37290000 1.37263000 1.37335000 1.37345686 0.00074184 1918 1516264200 2018.01.18 08:30 1.37292000 1.37262000 1.37262000 1.37325000 1.37337716 0.00071970 953 1516266000 2018.01.18 09:00 1.37263000 1.37182000 1.37169000 1.37319000 1.37322886 0.00076743 3281 1516267800 2018.01.18 09:30 1.37188000 1.37161000 1.37150000 1.37265000 1.37307468 0.00082029 3796 1516269600 2018.01.18 10:00 1.37161000 1.37264000 1.37161000 1.37343000 1.37303328 0.00079386 3890 1516271400 2018.01.18 10:30 1.37265000 1.37429000 1.37253000 1.37448000 1.37315297 0.00081204 4432 1516273200 2018.01.18 11:00 1.37424000 1.37477000 1.37338000 1.37477000 1.37330697 0.00086475 2798 1516275000 2018.01.18 11:30 1.37477000 1.37572000 1.37433000 1.37573000 1.37353678 0.00102675 3333 1516276800 2018.01.18 12:00 1.37579000 1.37547000 1.37528000 1.37610000 1.37372090 0.00113772 2763 1516278600 2018.01.18 12:30 1.37548000 1.37695000 1.37514000 1.37785000 1.37402843 0.00139447 3411 1516280400 2018.01.18 13:00 1.37693000 1.37722000 1.37654000 1.37780000 1.37433239 0.00165166 3218 1516282200 2018.01.18 13:30 1.37724000 1.37650000 1.37633000 1.37760000 1.37453883 0.00179152 3095 1516284000 2018.01.18 14:00 1.37650000 1.37705000 1.37598000 1.37710000 1.37477799 0.00194560 2957 1516285800 2018.01.18 14:30 1.37704000 1.37669000 1.37646000 1.37750000 1.37496009 0.00202469 2537 1516287600 2018.01.18 15:00 1.37670000 1.37593000 1.37574000 1.37705000 1.37505246 0.00201341 2974 1516289400 2018.01.18 15:30 1.37593000 1.37706000 1.37589000 1.37706000 1.37524365 0.00203235 3669 1516291200 2018.01.18 16:00 1.37705000 1.37619000 1.37598000 1.37771000 1.37533378 0.00200140 3348 1516293000 2018.01.18 16:30 1.37620000 1.37683000 1.37598000 1.37758000 1.37547628 0.00200048 5013 1516294800 2018.01.18 17:00 1.37682000 1.37780000 1.37666000 1.37888000 1.37569759 0.00204913 4230 1516296600 2018.01.18 17:30 1.37781000 1.37752000 1.37632000 1.37806000 1.37587115 0.00203248 5397 1516298400 2018.01.18 18:00 1.37754000 1.37866000 1.37659000 1.37892000 1.37613675 0.00206336 5069 1516300200 2018.01.18 18:30 1.37865000 1.37829000 1.37776000 1.37880000 1.37634182 0.00199734 4707 1516302000 2018.01.18 19:00 1.37831000 1.37811000 1.37768000 1.37890000 1.37651022 0.00178257 2810 1516303800 2018.01.18 19:30 1.37811000 1.37718000 1.37676000 1.37847000 1.37657401 0.00141394 3272 1516305600 2018.01.18 20:00 1.37721000 1.37736000 1.37683000 1.37764000 1.37664887 0.00110956 2893 1516307400 2018.01.18 20:30 1.37735000 1.37759000 1.37718000 1.37801000 1.37673850 0.00097582 1845 1516309200 2018.01.18 21:00 1.37761000 1.37780000 1.37748000 1.37803000 1.37683959 0.00086762 1372 1516311000 2018.01.18 21:30 1.37779000 1.37829000 1.37771000 1.37852000 1.37697773 0.00084143 1392 1516312800 2018.01.18 22:00 1.37828000 1.37755000 1.37719000 1.37856000 1.37703223 0.00075859 1955 1516314600 2018.01.18 22:30 1.37753000 1.37724000 1.37709000 1.37805000 1.37705202 0.00075191 1867 1516316400 2018.01.18 23:00 1.37728000 1.37744000 1.37715000 1.37754000 1.37708897 0.00074198 774 1516318200 2018.01.18 23:30 1.37744000 1.37703000 1.37688000 1.37805000 1.37708335 0.00073258 1280 1516320000 2018.01.19 00:00 1.37633000 1.37732000 1.37553000 1.37759000 1.37710589 0.00072520 306 1516321800 2018.01.19 00:30 1.37732000 1.37736000 1.37653000 1.37749000 1.37713009 0.00071100 1056 1516323600 2018.01.19 01:00 1.37674000 1.37743000 1.37624000 1.37776000 1.37715865 0.00064618 724 1516325400 2018.01.19 01:30 1.37738000 1.37700000 1.37694000 1.37748000 1.37714354 0.00065487 1165 1516327200 2018.01.19 02:00 1.37701000 1.37722000 1.37695000 1.37774000 1.37715083 0.00061465 1784 1516329000 2018.01.19 02:30 1.37722000 1.37711000 1.37678000 1.37765000 1.37714694 0.00061317 2651 1516330800 2018.01.19 03:00 1.37715000 1.37666000 1.37654000 1.37749000 1.37710056 0.00063415 2121 1516332600 2018.01.19 03:30 1.37667000 1.37702000 1.37617000 1.37705000 1.37709289 0.00063214 1778 1516334400 2018.01.19 04:00 1.37704000 1.37759000 1.37672000 1.37761000 1.37714023 0.00050944 1728 1516336200 2018.01.19 04:30 1.37761000 1.37716000 1.37702000 1.37778000 1.37714212 0.00043884 1582 1516338000 2018.01.19 05:00 1.37720000 1.37734000 1.37657000 1.37750000 1.37716096 0.00037523 1737 1516339800 2018.01.19 05:30 1.37739000 1.37719000 1.37662000 1.37778000 1.37716373 0.00037399 1529 1516341600 2018.01.19 06:00 1.37718000 1.37710000 1.37666000 1.37745000 1.37715766 0.00037430 970 1516343400 2018.01.19 06:30 1.37711000 1.37692000 1.37692000 1.37740000 1.37713502 0.00037419 730 1516345200 2018.01.19 07:00 1.37693000 1.37724000 1.37667000 1.37747000 1.37714502 0.00034066 802 1516347000 2018.01.19 07:30 1.37725000 1.37705000 1.37671000 1.37729000 1.37713597 0.00022804 1031 1516348800 2018.01.19 08:00 1.37704000 1.37831000 1.37701000 1.37842000 1.37724778 0.00031995 1426 1516350600 2018.01.19 08:30 1.37832000 1.37804000 1.37759000 1.37846000 1.37732323 0.00036757 1646 1516352400 2018.01.19 09:00 1.37802000 1.37907000 1.37793000 1.37935000 1.37748959 0.00055054 2915 1516354200 2018.01.19 09:30 1.37908000 1.38026000 1.37874000 1.38127000 1.37775344 0.00085447 4251 1516356000 2018.01.19 10:00 1.38026000 1.38188000 1.37939000 1.38191000 1.37814645 0.00131578 3872 1516357800 2018.01.19 10:30 1.38187000 1.38155000 1.38059000 1.38218000 1.37847059 0.00158349 4585 1516359600 2018.01.19 11:00 1.38160000 1.38067000 1.38006000 1.38164000 1.37868006 0.00169893 3605 1516361400 2018.01.19 11:30 1.38067000 1.38054000 1.38041000 1.38140000 1.37885720 0.00175660 4303 1516363200 2018.01.19 12:00 1.38056000 1.38056000 1.38000000 1.38096000 1.37901937 0.00180298 2632 1516365000 2018.01.19 12:30 1.38056000 1.37824000 1.37807000 1.38063000 1.37894514 0.00174073 3002 1516366800 2018.01.19 13:00 1.37827000 1.37873000 1.37796000 1.37942000 1.37892465 0.00166089 2401 1516368600 2018.01.19 13:30 1.37870000 1.37867000 1.37668000 1.37890000 1.37890040 0.00160324 3284 1516370400 2018.01.19 14:00 1.37868000 1.37641000 1.37628000 1.37868000 1.37866322 0.00165241 3033 1516372200 2018.01.19 14:30 1.37642000 1.37631000 1.37584000 1.37665000 1.37843910 0.00170822 2571 1516374000 2018.01.19 15:00 1.37632000 1.37559000 1.37504000 1.37672000 1.37816776 0.00183824 3689 1516375800 2018.01.19 15:30 1.37558000 1.37493000 1.37457000 1.37627000 1.37785940 0.00202384 4265 1516377600 2018.01.19 16:00 1.37492000 1.37556000 1.37461000 1.37597000 1.37764041 0.00214103 4631 1516379400 2018.01.19 16:30 1.37556000 1.37492000 1.37414000 1.37562000 1.37738133 0.00230194 4342 1516381200 2018.01.19 17:00 1.37481000 1.37337000 1.37309000 1.37510000 1.37699929 0.00259737 5249 1516383000 2018.01.19 17:30 1.37337000 1.37337000 1.37216000 1.37397000 1.37665365 0.00284810 5331 1516384800 2018.01.19 18:00 1.37336000 1.37324000 1.37273000 1.37390000 1.37632854 0.00304553 4025 1516386600 2018.01.19 18:30 1.37325000 1.37358000 1.37290000 1.37383000 1.37606677 0.00318144 3532 1516388400 2018.01.19 19:00 1.37358000 1.37298000 1.37271000 1.37374000 1.37577279 0.00328970 2401 1516390200 2018.01.19 19:30 1.37299000 1.37278000 1.37278000 1.37335000 1.37548777 0.00329690 2003 1516392000 2018.01.19 20:00 1.37278000 1.37248000 1.37234000 1.37317000 1.37520131 0.00312773 1818 1516393800 2018.01.19 20:30 1.37249000 1.37242000 1.37172000 1.37262000 1.37493643 0.00291965 1441 1516395600 2018.01.19 21:00 1.37250000 1.37295000 1.37236000 1.37322000 1.37474724 0.00269854 1742 1516397400 2018.01.19 21:30 1.37295000 1.37232000 1.37219000 1.37304000 1.37451608 0.00246080 1496 1516399200 2018.01.19 22:00 1.37237000 1.37169000 1.37161000 1.37254000 1.37424693 0.00216951 1307 1516401000 2018.01.19 22:30 1.37164000 1.37159000 1.37122000 1.37196000 1.37399389 0.00207364 1101 1516402800 2018.01.19 23:00 1.37163000 1.37121000 1.37086000 1.37163000 1.37372875 0.00188235 4279 1516404600 2018.01.19 23:30 1.37121000 1.37041000 1.37023000 1.37217000 1.37341268 0.00166395 1604 1516579200 2018.01.22 00:00 1.37288000 1.37126000 1.36963000 1.37364000 1.37320766 0.00157630 430 1516581000 2018.01.22 00:30 1.37126000 1.37225000 1.37126000 1.37275000 1.37311646 0.00141766 578 1516582800 2018.01.22 01:00 1.37223000 1.37201000 1.37100000 1.37264000 1.37301108 0.00130472 1320 1516584600 2018.01.22 01:30 1.37201000 1.37266000 1.37168000 1.37287000 1.37297764 0.00122535 1172 1516586400 2018.01.22 02:00 1.37266000 1.37237000 1.37188000 1.37274000 1.37291977 0.00106479 1788 1516588200 2018.01.22 02:30 1.37239000 1.37333000 1.37215000 1.37340000 1.37295884 0.00099158 1528 1516590000 2018.01.22 03:00 1.37335000 1.37235000 1.37235000 1.37347000 1.37290086 0.00096308 2114 1516591800 2018.01.22 03:30 1.37236000 1.37234000 1.37214000 1.37263000 1.37284744 0.00093385 1770 1516593600 2018.01.22 04:00 1.37233000 1.37223000 1.37173000 1.37239000 1.37278864 0.00090436 1615 1516595400 2018.01.22 04:30 1.37227000 1.37235000 1.37153000 1.37243000 1.37274686 0.00086525 1043 1516597200 2018.01.22 05:00 1.37237000 1.37260000 1.37208000 1.37293000 1.37273288 0.00085519 842 1516599000 2018.01.22 05:30 1.37260000 1.37255000 1.37236000 1.37285000 1.37271546 0.00084472 907 1516600800 2018.01.22 06:00 1.37256000 1.37148000 1.37145000 1.37256000 1.37259780 0.00081269 1279 1516602600 2018.01.22 06:30 1.37149000 1.37197000 1.37144000 1.37203000 1.37253801 0.00078877 642 1516604400 2018.01.22 07:00 1.37195000 1.37197000 1.37162000 1.37217000 1.37248391 0.00076132 905 1516606200 2018.01.22 07:30 1.37201000 1.37215000 1.37165000 1.37250000 1.37245211 0.00074601 951 1516608000 2018.01.22 08:00 1.37214000 1.37285000 1.37200000 1.37293000 1.37249000 0.00075086 1067 1516609800 2018.01.22 08:30 1.37284000 1.37356000 1.37265000 1.37368000 1.37259191 0.00080687 1487 1516611600 2018.01.22 09:00 1.37354000 1.37388000 1.37337000 1.37398000 1.37271458 0.00084746 2999 1516613400 2018.01.22 09:30 1.37387000 1.37413000 1.37354000 1.37457000 1.37284939 0.00079052 2995 1516615200 2018.01.22 10:00 1.37411000 1.37448000 1.37366000 1.37507000 1.37300468 0.00084243 3229 1516617000 2018.01.22 10:30 1.37449000 1.37468000 1.37445000 1.37624000 1.37316424 0.00095565 2501 1516618800 2018.01.22 11:00 1.37468000 1.37352000 1.37348000 1.37484000 1.37319812 0.00093483 2620 1516620600 2018.01.22 11:30 1.37354000 1.37481000 1.37320000 1.37492000 1.37335163 0.00103917 2147 1516622400 2018.01.22 12:00 1.37483000 1.37342000 1.37334000 1.37506000 1.37335814 0.00101790 2949 1516624200 2018.01.22 12:30 1.37343000 1.37351000 1.37245000 1.37358000 1.37337260 0.00102304 2716 1516626000 2018.01.22 13:00 1.37351000 1.37309000 1.37258000 1.37356000 1.37334569 0.00099157 2130 1516627800 2018.01.22 13:30 1.37309000 1.37348000 1.37296000 1.37369000 1.37335848 0.00096906 1859 1516629600 2018.01.22 14:00 1.37350000 1.37278000 1.37260000 1.37364000 1.37330339 0.00093468 1854 1516631400 2018.01.22 14:30 1.37277000 1.37266000 1.37213000 1.37293000 1.37324211 0.00091506 1605 1516633200 2018.01.22 15:00 1.37268000 1.37239000 1.37202000 1.37318000 1.37316096 0.00092064 2248 1516635000 2018.01.22 15:30 1.37238000 1.37173000 1.37163000 1.37280000 1.37302468 0.00096985 2576 1516636800 2018.01.22 16:00 1.37172000 1.37330000 1.37155000 1.37333000 1.37305090 0.00090313 3075 1516638600 2018.01.22 16:30 1.37330000 1.37238000 1.37189000 1.37337000 1.37298700 0.00089877 2745 1516640400 2018.01.22 17:00 1.37239000 1.37239000 1.37215000 1.37295000 1.37293015 0.00089895 2726 1516642200 2018.01.22 17:30 1.37240000 1.37311000 1.37196000 1.37349000 1.37294728 0.00087560 3815 1516644000 2018.01.22 18:00 1.37310000 1.37148000 1.37134000 1.37331000 1.37280753 0.00098737 4191 1516645800 2018.01.22 18:30 1.37148000 1.37005000 1.36981000 1.37151000 1.37254491 0.00123701 3272 1516647600 2018.01.22 19:00 1.37006000 1.37106000 1.36966000 1.37111000 1.37240349 0.00129543 4141 1516649400 2018.01.22 19:30 1.37105000 1.37026000 1.37017000 1.37108000 1.37219935 0.00139046 2343 1516651200 2018.01.22 20:00 1.37025000 1.37041000 1.37010000 1.37074000 1.37202894 0.00140485 1850 1516653000 2018.01.22 20:30 1.37041000 1.37062000 1.36991000 1.37065000 1.37189475 0.00134842 1586 1516654800 2018.01.22 21:00 1.37063000 1.37085000 1.37049000 1.37113000 1.37179525 0.00134507 1128 1516656600 2018.01.22 21:30 1.37086000 1.37051000 1.37025000 1.37098000 1.37167285 0.00122315 1603 1516658400 2018.01.22 22:00 1.37053000 1.37089000 1.37025000 1.37102000 1.37159829 0.00118563 1664 1516660200 2018.01.22 22:30 1.37090000 1.37068000 1.37048000 1.37101000 1.37151083 0.00113651 1587 1516662000 2018.01.22 23:00 1.37067000 1.37068000 1.37031000 1.37072000 1.37143171 0.00110433 774 1516663800 2018.01.22 23:30 1.37068000 1.37067000 1.37024000 1.37087000 1.37135916 0.00102273 529 1516665600 2018.01.23 00:00 1.37053000 1.37054000 1.36986000 1.37123000 1.37128115 0.00099025 512 1516667400 2018.01.23 00:30 1.37057000 1.37091000 1.37004000 1.37130000 1.37124580 0.00094400 1290 1516669200 2018.01.23 01:00 1.37070000 1.37140000 1.37027000 1.37187000 1.37126049 0.00091025 1251 1516671000 2018.01.23 01:30 1.37142000 1.37136000 1.37127000 1.37174000 1.37126996 0.00090537 761 1516672800 2018.01.23 02:00 1.37136000 1.37153000 1.37112000 1.37177000 1.37129473 0.00079158 855 1516674600 2018.01.23 02:30 1.37154000 1.37109000 1.37089000 1.37185000 1.37127523 0.00074809 1281 1516676400 2018.01.23 03:00 1.37110000 1.37094000 1.37019000 1.37113000 1.37124330 0.00069534 910 1516678200 2018.01.23 03:30 1.37096000 1.37069000 1.37045000 1.37115000 1.37119061 0.00053283 1523 1516680000 2018.01.23 04:00 1.37068000 1.37039000 1.37039000 1.37116000 1.37111436 0.00050441 1284 1516681800 2018.01.23 04:30 1.37039000 1.37061000 1.37035000 1.37086000 1.37106633 0.00042784 576 1516683600 2018.01.23 05:00 1.37060000 1.37029000 1.37003000 1.37113000 1.37099239 0.00041742 3126 1516685400 2018.01.23 05:30 1.37026000 1.37024000 1.37001000 1.37106000 1.37092073 0.00038506 2049 1516687200 2018.01.23 06:00 1.37025000 1.37002000 1.36967000 1.37045000 1.37083495 0.00039126 1249 1516689000 2018.01.23 06:30 1.36992000 1.36968000 1.36948000 1.37005000 1.37072495 0.00044671 681 1516690800 2018.01.23 07:00 1.36971000 1.37016000 1.36968000 1.37039000 1.37067115 0.00045942 857 1516692600 2018.01.23 07:30 1.37017000 1.37031000 1.37003000 1.37058000 1.37063675 0.00046507 846 1516694400 2018.01.23 08:00 1.37033000 1.37044000 1.37013000 1.37090000 1.37061802 0.00046387 1075 1516696200 2018.01.23 08:30 1.37043000 1.36983000 1.36964000 1.37083000 1.37054297 0.00049730 2834 1516698000 2018.01.23 09:00 1.36985000 1.37059000 1.36954000 1.37080000 1.37054745 0.00049611 3349 1516699800 2018.01.23 09:30 1.37057000 1.37126000 1.37043000 1.37129000 1.37061531 0.00051608 3987 1516701600 2018.01.23 10:00 1.37126000 1.37119000 1.37095000 1.37184000 1.37067004 0.00053118 4673 1516703400 2018.01.23 10:30 1.37121000 1.37105000 1.37040000 1.37132000 1.37070623 0.00053758 4384 1516705200 2018.01.23 11:00 1.37105000 1.37077000 1.37061000 1.37168000 1.37071230 0.00051594 2154 1516707000 2018.01.23 11:30 1.37077000 1.37050000 1.37039000 1.37118000 1.37069208 0.00049243 2207 1516708800 2018.01.23 12:00 1.37049000 1.37118000 1.37045000 1.37170000 1.37073855 0.00048330 3073 1516710600 2018.01.23 12:30 1.37119000 1.37161000 1.37104000 1.37182000 1.37082155 0.00054529 1907 1516712400 2018.01.23 13:00 1.37161000 1.37301000 1.37161000 1.37323000 1.37102997 0.00079622 3147 1516714200 2018.01.23 13:30 1.37301000 1.37161000 1.37155000 1.37321000 1.37108521 0.00082488 2707 1516716000 2018.01.23 14:00 1.37161000 1.37194000 1.37103000 1.37200000 1.37116662 0.00086226 2274 1516717800 2018.01.23 14:30 1.37195000 1.37198000 1.37157000 1.37233000 1.37124408 0.00090057 3008 1516719600 2018.01.23 15:00 1.37199000 1.37255000 1.37171000 1.37303000 1.37136846 0.00096331 2242 1516721400 2018.01.23 15:30 1.37255000 1.37302000 1.37250000 1.37357000 1.37152575 0.00104826 2688 1516723200 2018.01.23 16:00 1.37304000 1.37383000 1.37288000 1.37436000 1.37174520 0.00117771 3114 1516725000 2018.01.23 16:30 1.37386000 1.37450000 1.37348000 1.37564000 1.37200756 0.00130989 4163 1516726800 2018.01.23 17:00 1.37451000 1.37586000 1.37451000 1.37666000 1.37237446 0.00159259 4445 1516728600 2018.01.23 17:30 1.37587000 1.37660000 1.37583000 1.37735000 1.37277689 0.00188301 4011 1516730400 2018.01.23 18:00 1.37658000 1.37384000 1.37365000 1.37682000 1.37287814 0.00185168 4015 1516732200 2018.01.23 18:30 1.37384000 1.37331000 1.37309000 1.37455000 1.37291927 0.00173362 2770 1516734000 2018.01.23 19:00 1.37331000 1.37520000 1.37318000 1.37521000 1.37313648 0.00176610 2108 1516735800 2018.01.23 19:30 1.37519000 1.37411000 1.37383000 1.37539000 1.37322920 0.00174529 1768 1516737600 2018.01.23 20:00 1.37413000 1.37410000 1.37370000 1.37444000 1.37331213 0.00170769 1497 1516739400 2018.01.23 20:30 1.37410000 1.37340000 1.37326000 1.37442000 1.37332050 0.00163205 1639 1516741200 2018.01.23 21:00 1.37340000 1.37474000 1.37340000 1.37480000 1.37345569 0.00156552 1730 1516743000 2018.01.23 21:30 1.37474000 1.37498000 1.37436000 1.37498000 1.37360086 0.00145552 1782 1516744800 2018.01.23 22:00 1.37498000 1.37418000 1.37416000 1.37506000 1.37365602 0.00135365 1278 1516746600 2018.01.23 22:30 1.37416000 1.37469000 1.37399000 1.37485000 1.37375449 0.00128202 1071 1516748400 2018.01.23 23:00 1.37470000 1.37531000 1.37462000 1.37578000 1.37390264 0.00129990 884 1516750200 2018.01.23 23:30 1.37528000 1.37518000 1.37500000 1.37551000 1.37402429 0.00120799 864 1516752000 2018.01.24 00:00 1.37468000 1.37520000 1.37468000 1.37545000 1.37413626 0.00112046 133 1516753800 2018.01.24 00:30 1.37511000 1.37507000 1.37478000 1.37542000 1.37422519 0.00100633 336 1516755600 2018.01.24 01:00 1.37501000 1.37551000 1.37486000 1.37562000 1.37434755 0.00093299 673 1516757400 2018.01.24 01:30 1.37551000 1.37583000 1.37542000 1.37632000 1.37448874 0.00089012 1182 1516759200 2018.01.24 02:00 1.37583000 1.37577000 1.37545000 1.37598000 1.37461076 0.00088022 1173 1516761000 2018.01.24 02:30 1.37576000 1.37546000 1.37485000 1.37576000 1.37469164 0.00087592 1875 1516762800 2018.01.24 03:00 1.37546000 1.37638000 1.37538000 1.37661000 1.37485244 0.00088687 1254 1516764600 2018.01.24 03:30 1.37640000 1.37676000 1.37612000 1.37690000 1.37503411 0.00090165 1916 1516766400 2018.01.24 04:00 1.37677000 1.37603000 1.37595000 1.37681000 1.37512896 0.00089177 2404 1516768200 2018.01.24 04:30 1.37603000 1.37665000 1.37588000 1.37705000 1.37527382 0.00085903 2277 1516770000 2018.01.24 05:00 1.37666000 1.37625000 1.37614000 1.37683000 1.37536679 0.00089039 1279 1516771800 2018.01.24 05:30 1.37624000 1.37607000 1.37601000 1.37696000 1.37543376 0.00086112 1223 1516773600 2018.01.24 06:00 1.37606000 1.37705000 1.37589000 1.37737000 1.37558769 0.00088241 2341 1516775400 2018.01.24 06:30 1.37703000 1.37646000 1.37619000 1.37728000 1.37567077 0.00075446 1071 1516777200 2018.01.24 07:00 1.37645000 1.37595000 1.37581000 1.37670000 1.37569736 0.00072586 825 1516779000 2018.01.24 07:30 1.37596000 1.37653000 1.37576000 1.37669000 1.37577666 0.00072333 1047 1516780800 2018.01.24 08:00 1.37651000 1.37681000 1.37626000 1.37686000 1.37587507 0.00065199 1800 1516782600 2018.01.24 08:30 1.37680000 1.37660000 1.37633000 1.37691000 1.37594411 0.00060220 1536 1516784400 2018.01.24 09:00 1.37660000 1.37721000 1.37601000 1.37740000 1.37606467 0.00062477 3583 1516786200 2018.01.24 09:30 1.37716000 1.37647000 1.37580000 1.37737000 1.37610328 0.00059180 3082 1516788000 2018.01.24 10:00 1.37646000 1.37885000 1.37618000 1.37885000 1.37636487 0.00077938 4174 1516789800 2018.01.24 10:30 1.37883000 1.37800000 1.37768000 1.37958000 1.37652060 0.00079340 5801 1516791600 2018.01.24 11:00 1.37797000 1.37919000 1.37793000 1.37976000 1.37677482 0.00094867 3878 1516793400 2018.01.24 11:30 1.37920000 1.37850000 1.37820000 1.37951000 1.37693913 0.00100330 4646 1516795200 2018.01.24 12:00 1.37852000 1.37980000 1.37844000 1.37991000 1.37721159 0.00116652 3135 1516797000 2018.01.24 12:30 1.37982000 1.37960000 1.37883000 1.38042000 1.37743906 0.00123419 2952 1516798800 2018.01.24 13:00 1.37960000 1.37765000 1.37738000 1.37967000 1.37745915 0.00121429 2961 1516800600 2018.01.24 13:30 1.37767000 1.37870000 1.37767000 1.37942000 1.37757732 0.00124523 2618 1516802400 2018.01.24 14:00 1.37868000 1.37825000 1.37817000 1.37914000 1.37764139 0.00120986 2651 1516804200 2018.01.24 14:30 1.37825000 1.37825000 1.37796000 1.37886000 1.37769935 0.00120008 2103 1516806000 2018.01.24 15:00 1.37826000 1.37806000 1.37803000 1.37906000 1.37773370 0.00115879 3586 1516807800 2018.01.24 15:30 1.37806000 1.37912000 1.37778000 1.37928000 1.37786573 0.00113426 3979 1516809600 2018.01.24 16:00 1.37912000 1.38095000 1.37893000 1.38103000 1.37815947 0.00130706 4384 1516811400 2018.01.24 16:30 1.38095000 1.38593000 1.38091000 1.38776000 1.37889952 0.00214374 5795 1516813200 2018.01.24 17:00 1.38592000 1.38487000 1.38465000 1.38733000 1.37946814 0.00248788 4922 1516815000 2018.01.24 17:30 1.38487000 1.38343000 1.38307000 1.38509000 1.37984546 0.00260825 4662 1516816800 2018.01.24 18:00 1.38344000 1.38516000 1.38274000 1.38541000 1.38035160 0.00285097 4486 1516818600 2018.01.24 18:30 1.38516000 1.38414000 1.38343000 1.38557000 1.38071240 0.00290671 3969 1516820400 2018.01.24 19:00 1.38414000 1.38381000 1.38349000 1.38477000 1.38100741 0.00292663 3123 1516822200 2018.01.24 19:30 1.38381000 1.38286000 1.38272000 1.38397000 1.38118385 0.00279772 2945 1516824000 2018.01.24 20:00 1.38289000 1.38323000 1.38223000 1.38374000 1.38137872 0.00280777 3667 1516825800 2018.01.24 20:30 1.38325000 1.38200000 1.38098000 1.38342000 1.38143789 0.00271288 3016 1516827600 2018.01.24 21:00 1.38202000 1.38277000 1.38186000 1.38303000 1.38156476 0.00268946 2411 1516829400 2018.01.24 21:30 1.38275000 1.38293000 1.38251000 1.38305000 1.38169478 0.00262123 2307 1516831200 2018.01.24 22:00 1.38290000 1.38232000 1.38205000 1.38317000 1.38175433 0.00259107 1745 1516833000 2018.01.24 22:30 1.38233000 1.38248000 1.38204000 1.38268000 1.38182344 0.00254952 1636 1516834800 2018.01.24 23:00 1.38246000 1.38275000 1.38228000 1.38289000 1.38191168 0.00237297 976 1516836600 2018.01.24 23:30 1.38273000 1.38247000 1.38190000 1.38289000 1.38196485 0.00225689 1876 1516838400 2018.01.25 00:00 1.38205000 1.38164000 1.38158000 1.38322000 1.38193392 0.00210721 527 1516840200 2018.01.25 00:30 1.38164000 1.38272000 1.38148000 1.38299000 1.38200878 0.00191996 393 1516842000 2018.01.25 01:00 1.38249000 1.38331000 1.38235000 1.38393000 1.38213271 0.00166574 711 1516843800 2018.01.25 01:30 1.38334000 1.38279000 1.38217000 1.38334000 1.38219531 0.00149057 987 1516845600 2018.01.25 02:00 1.38278000 1.38298000 1.38253000 1.38331000 1.38227004 0.00142339 2220 1516847400 2018.01.25 02:30 1.38296000 1.38335000 1.38256000 1.38362000 1.38237289 0.00111998 1504 1516849200 2018.01.25 03:00 1.38335000 1.38257000 1.38250000 1.38335000 1.38239166 0.00096014 1181 1516851000 2018.01.25 03:30 1.38256000 1.38292000 1.38228000 1.38322000 1.38244198 0.00090953 1973 1516852800 2018.01.25 04:00 1.38291000 1.38321000 1.38222000 1.38331000 1.38251513 0.00065666 2375 1516854600 2018.01.25 04:30 1.38323000 1.38329000 1.38283000 1.38357000 1.38258892 0.00053820 1737 1516856400 2018.01.25 05:00 1.38328000 1.38246000 1.38232000 1.38332000 1.38257665 0.00046915 1473 1516858200 2018.01.25 05:30 1.38250000 1.38338000 1.38195000 1.38343000 1.38265316 0.00047257 2989 1516860000 2018.01.25 06:00 1.38341000 1.38286000 1.38274000 1.38347000 1.38267286 0.00045277 1502 1516861800 2018.01.25 06:30 1.38288000 1.38331000 1.38253000 1.38343000 1.38273354 0.00043338 1433 1516863600 2018.01.25 07:00 1.38329000 1.38398000 1.38311000 1.38425000 1.38285225 0.00049329 1335 1516865400 2018.01.25 07:30 1.38398000 1.38513000 1.38385000 1.38564000 1.38306918 0.00069795 1685 1516867200 2018.01.25 08:00 1.38512000 1.38753000 1.38497000 1.38875000 1.38349402 0.00121463 3276 1516869000 2018.01.25 08:30 1.38753000 1.38610000 1.38471000 1.38794000 1.38374220 0.00136130 4773 1516870800 2018.01.25 09:00 1.38610000 1.38638000 1.38501000 1.38688000 1.38399342 0.00150891 6316 1516872600 2018.01.25 09:30 1.38639000 1.38594000 1.38547000 1.38795000 1.38417881 0.00156815 8069 1516874400 2018.01.25 10:00 1.38594000 1.38693000 1.38555000 1.38863000 1.38444083 0.00162720 4655 1516876200 2018.01.25 10:30 1.38693000 1.38529000 1.38448000 1.38736000 1.38452170 0.00160736 3542 1516878000 2018.01.25 11:00 1.38536000 1.38636000 1.38447000 1.38704000 1.38469678 0.00166557 3275 1516879800 2018.01.25 11:30 1.38641000 1.38716000 1.38610000 1.38742000 1.38493137 0.00173683 2612 1516881600 2018.01.25 12:00 1.38717000 1.38711000 1.38628000 1.38744000 1.38513886 0.00178225 2974 1516883400 2018.01.25 12:30 1.38711000 1.38671000 1.38653000 1.38767000 1.38528849 0.00179567 2253 1516885200 2018.01.25 13:00 1.38671000 1.38628000 1.38600000 1.38713000 1.38538292 0.00171624 2273 1516887000 2018.01.25 13:30 1.38630000 1.38710000 1.38568000 1.38822000 1.38554645 0.00168378 2624 1516888800 2018.01.25 14:00 1.38708000 1.38747000 1.38608000 1.38774000 1.38572965 0.00166842 2546 1516890600 2018.01.25 14:30 1.38747000 1.38656000 1.38653000 1.38797000 1.38580873 0.00159096 2652 1516892400 2018.01.25 15:00 1.38655000 1.38746000 1.38649000 1.38805000 1.38596599 0.00144446 2947 1516894200 2018.01.25 15:30 1.38742000 1.38838000 1.38628000 1.38918000 1.38619590 0.00140989 10006 1516896000 2018.01.25 16:00 1.38840000 1.38971000 1.38837000 1.39170000 1.38653057 0.00138834 8665 1516897800 2018.01.25 16:30 1.38970000 1.39449000 1.38968000 1.39493000 1.38728862 0.00206943 7282 1516899600 2018.01.25 17:00 1.39450000 1.39955000 1.39343000 1.40290000 1.38845637 0.00335113 7630 1516901400 2018.01.25 17:30 1.39956000 1.39905000 1.39903000 1.40223000 1.38946528 0.00413044 5514 1516903200 2018.01.25 18:00 1.39906000 1.39658000 1.39646000 1.39932000 1.39014288 0.00452245 5391 1516905000 2018.01.25 18:30 1.39656000 1.39337000 1.39333000 1.39693000 1.39045022 0.00455092 3708 1516906800 2018.01.25 19:00 1.39337000 1.39348000 1.39229000 1.39388000 1.39073877 0.00456393 3330 1516908600 2018.01.25 19:30 1.39347000 1.39421000 1.39295000 1.39423000 1.39106936 0.00455750 2812 1516910400 2018.01.25 20:00 1.39421000 1.39499000 1.39390000 1.39556000 1.39144276 0.00460417 3303 1516912200 2018.01.25 20:30 1.39504000 1.39526000 1.39377000 1.39539000 1.39180631 0.00452125 3374 1516914000 2018.01.25 21:00 1.39527000 1.39188000 1.38993000 1.39541000 1.39181332 0.00435493 9979 1516915800 2018.01.25 21:30 1.39187000 1.38960000 1.38881000 1.39188000 1.39160253 0.00424547 10043 1516917600 2018.01.25 22:00 1.38963000 1.39039000 1.38932000 1.39128000 1.39148705 0.00413608 6112 1516919400 2018.01.25 22:30 1.39040000 1.39139000 1.38997000 1.39243000 1.39147781 0.00399670 5297 1516921200 2018.01.25 23:00 1.39143000 1.39266000 1.39132000 1.39311000 1.39159040 0.00381410 1839 1516923000 2018.01.25 23:30 1.39267000 1.39222000 1.39069000 1.39309000 1.39165036 0.00366897 2292 1516924800 2018.01.26 00:00 1.39074000 1.38975000 1.38858000 1.39078000 1.39146937 0.00362300 699 1516926600 2018.01.26 00:30 1.38943000 1.39015000 1.38927000 1.39167000 1.39134372 0.00351288 1278 1516928400 2018.01.26 01:00 1.39015000 1.39280000 1.39015000 1.39302000 1.39148241 0.00335459 1419 1516930200 2018.01.26 01:30 1.39282000 1.39191000 1.39182000 1.39282000 1.39152314 0.00326270 1029 1516932000 2018.01.26 02:00 1.39197000 1.39091000 1.39025000 1.39208000 1.39146474 0.00327148 2591 1516933800 2018.01.26 02:30 1.39089000 1.39119000 1.39021000 1.39123000 1.39143858 0.00321454 1986 1516935600 2018.01.26 03:00 1.39120000 1.39273000 1.39081000 1.39294000 1.39156157 0.00261254 2872 1516937400 2018.01.26 03:30 1.39274000 1.39295000 1.39078000 1.39305000 1.39169380 0.00197690 3214 1516939200 2018.01.26 04:00 1.39297000 1.39008000 1.38943000 1.39297000 1.39154010 0.00172969 3269 1516941000 2018.01.26 04:30 1.39009000 1.39035000 1.38950000 1.39060000 1.39142676 0.00173201 2355 1516942800 2018.01.26 05:00 1.39035000 1.39127000 1.39030000 1.39147000 1.39141183 0.00167413 1578 1516944600 2018.01.26 05:30 1.39130000 1.39160000 1.39070000 1.39175000 1.39142975 0.00155011 1180 1516946400 2018.01.26 06:00 1.39159000 1.39146000 1.39113000 1.39218000 1.39143263 0.00132987 1632 1516948200 2018.01.26 06:30 1.39145000 1.39181000 1.39126000 1.39200000 1.39146857 0.00102475 812 1516950000 2018.01.26 07:00 1.39179000 1.39170000 1.39138000 1.39225000 1.39149061 0.00102480 1334 1516951800 2018.01.26 07:30 1.39171000 1.39264000 1.39131000 1.39271000 1.39160008 0.00097361 1121 1516953600 2018.01.26 08:00 1.39264000 1.39334000 1.39233000 1.39340000 1.39176579 0.00101906 2432 1516955400 2018.01.26 08:30 1.39332000 1.39314000 1.39257000 1.39382000 1.39189666 0.00107310 2334 1516957200 2018.01.26 09:00 1.39316000 1.39340000 1.39298000 1.39481000 1.39203984 0.00113674 4081 1516959000 2018.01.26 09:30 1.39339000 1.39517000 1.39333000 1.39552000 1.39233795 0.00139365 4134 1516960800 2018.01.26 10:00 1.39514000 1.39554000 1.39467000 1.39733000 1.39264291 0.00151424 5320 1516962600 2018.01.26 10:30 1.39556000 1.39594000 1.39508000 1.39691000 1.39295692 0.00164811 4096 1516964400 2018.01.26 11:00 1.39600000 1.39767000 1.39569000 1.39804000 1.39340578 0.00205473 3277 1516966200 2018.01.26 11:30 1.39768000 1.39852000 1.39648000 1.39865000 1.39389285 0.00244574 4068 1516968000 2018.01.26 12:00 1.39852000 1.39838000 1.39723000 1.39867000 1.39432020 0.00266641 2596 1516969800 2018.01.26 12:30 1.39839000 1.39905000 1.39837000 1.39916000 1.39477065 0.00289424 2469 1516971600 2018.01.26 13:00 1.39907000 1.39913000 1.39856000 1.39966000 1.39518583 0.00313058 3047 1516973400 2018.01.26 13:30 1.39916000 1.39775000 1.39705000 1.39946000 1.39543004 0.00321314 3207 1516975200 2018.01.26 14:00 1.39775000 1.39685000 1.39648000 1.39811000 1.39556527 0.00303316 3312 1516977000 2018.01.26 14:30 1.39688000 1.39816000 1.39677000 1.39851000 1.39581239 0.00290773 3110 1516978800 2018.01.26 15:00 1.39816000 1.39707000 1.39675000 1.39831000 1.39593216 0.00275892 3970 1516980600 2018.01.26 15:30 1.39698000 1.39711000 1.39689000 1.39938000 1.39604434 0.00260944 5704 1516982400 2018.01.26 16:00 1.39711000 1.39550000 1.39521000 1.39751000 1.39599249 0.00240005 7144 1516984200 2018.01.26 16:30 1.39553000 1.39538000 1.39350000 1.39600000 1.39593416 0.00221743 6407 1516986000 2018.01.26 17:00 1.39534000 1.39725000 1.39534000 1.39734000 1.39605948 0.00200469 6466 1516987800 2018.01.26 17:30 1.39725000 1.39773000 1.39614000 1.39913000 1.39621858 0.00185087 5160 1516989600 2018.01.26 18:00 1.39773000 1.39926000 1.39744000 1.39928000 1.39650824 0.00177850 4793 1516991400 2018.01.26 18:30 1.39924000 1.39917000 1.39823000 1.40009000 1.39676174 0.00163182 4322 1516993200 2018.01.26 19:00 1.39916000 1.39669000 1.39652000 1.39924000 1.39675491 0.00145132 3589 1516995000 2018.01.26 19:30 1.39670000 1.39714000 1.39595000 1.39742000 1.39679158 0.00139192 2457 1516996800 2018.01.26 20:00 1.39708000 1.39904000 1.39654000 1.39916000 1.39700572 0.00133963 2835 1516998600 2018.01.26 20:30 1.39903000 1.39859000 1.39846000 1.39928000 1.39715660 0.00128641 2229 1517000400 2018.01.26 21:00 1.39858000 1.39834000 1.39780000 1.39989000 1.39726931 0.00125624 3710 1517002200 2018.01.26 21:30 1.39836000 1.39757000 1.39754000 1.39877000 1.39729794 0.00121543 2715 1517004000 2018.01.26 22:00 1.39756000 1.39845000 1.39716000 1.39849000 1.39740766 0.00118127 1599 1517005800 2018.01.26 22:30 1.39842000 1.40048000 1.39834000 1.40060000 1.39770027 0.00125268 1435 1517007600 2018.01.26 23:00 1.40047000 1.40109000 1.40032000 1.40148000 1.39802310 0.00141307 889 1517009400 2018.01.26 23:30 1.40107000 1.39991000 1.39950000 1.40107000 1.39820280 0.00148244 899 1517184000 2018.01.29 00:00 1.39650000 1.39843000 1.39513000 1.39917000 1.39822444 0.00145356 231 1517185800 2018.01.29 00:30 1.39843000 1.39867000 1.39826000 1.39901000 1.39826687 0.00145987 2766 1517187600 2018.01.29 01:00 1.39859000 1.39978000 1.39852000 1.40042000 1.39841098 0.00148032 912 1517189400 2018.01.29 01:30 1.39978000 1.39948000 1.39931000 1.39983000 1.39851279 0.00147546 1255 1517191200 2018.01.29 02:00 1.39948000 1.39905000 1.39860000 1.39959000 1.39856396 0.00131674 2040 1517193000 2018.01.29 02:30 1.39906000 1.39873000 1.39829000 1.39910000 1.39857977 0.00110586 1597 1517194800 2018.01.29 03:00 1.39876000 1.39730000 1.39707000 1.39894000 1.39845789 0.00112762 2999 1517196600 2018.01.29 03:30 1.39729000 1.39716000 1.39689000 1.39787000 1.39833428 0.00118679 1937 1517198400 2018.01.29 04:00 1.39719000 1.39619000 1.39586000 1.39746000 1.39813006 0.00131554 2178 1517200200 2018.01.29 04:30 1.39620000 1.39650000 1.39593000 1.39676000 1.39797482 0.00138798 1484 1517202000 2018.01.29 05:00 1.39648000 1.39671000 1.39617000 1.39688000 1.39785436 0.00143117 1295 1517203800 2018.01.29 05:30 1.39669000 1.39785000 1.39638000 1.39814000 1.39785394 0.00142241 2041 1517205600 2018.01.29 06:00 1.39785000 1.39754000 1.39723000 1.39801000 1.39782404 0.00141097 808 1517207400 2018.01.29 06:30 1.39755000 1.39709000 1.39709000 1.39798000 1.39775414 0.00143601 755 1517209200 2018.01.29 07:00 1.39710000 1.39754000 1.39710000 1.39784000 1.39773374 0.00143838 934 1517211000 2018.01.29 07:30 1.39753000 1.39799000 1.39719000 1.39810000 1.39775815 0.00142968 1943 1517212800 2018.01.29 08:00 1.39799000 1.39742000 1.39721000 1.39858000 1.39772594 0.00143464 2040 1517214600 2018.01.29 08:30 1.39743000 1.39612000 1.39566000 1.39747000 1.39757300 0.00138692 2210 1517216400 2018.01.29 09:00 1.39609000 1.39643000 1.39566000 1.39765000 1.39746414 0.00119603 4020 1517218200 2018.01.29 09:30 1.39643000 1.39530000 1.39528000 1.39677000 1.39725803 0.00120382 4085 1517220000 2018.01.29 10:00 1.39533000 1.39601000 1.39503000 1.39668000 1.39713917 0.00123146 5313 1517221800 2018.01.29 10:30 1.39602000 1.39683000 1.39573000 1.39712000 1.39710973 0.00119056 4085 1517223600 2018.01.29 11:00 1.39683000 1.39711000 1.39604000 1.39751000 1.39710975 0.00103001 3591 1517225400 2018.01.29 11:30 1.39710000 1.39768000 1.39695000 1.39890000 1.39716406 0.00089291 3638 1517227200 2018.01.29 12:00 1.39767000 1.39805000 1.39736000 1.39841000 1.39724844 0.00082488 3008 1517229000 2018.01.29 12:30 1.39804000 1.39869000 1.39759000 1.40006000 1.39738573 0.00086076 2962 1517230800 2018.01.29 13:00 1.39868000 1.39953000 1.39855000 1.39980000 1.39758994 0.00104562 2493 1517232600 2018.01.29 13:30 1.39955000 1.39927000 1.39880000 1.39977000 1.39774995 0.00116017 2256 1517234400 2018.01.29 14:00 1.39926000 1.40104000 1.39922000 1.40112000 1.39806329 0.00141366 3123 1517236200 2018.01.29 14:30 1.40104000 1.40112000 1.40021000 1.40160000 1.39835440 0.00161284 2757 1517238000 2018.01.29 15:00 1.40110000 1.40229000 1.40083000 1.40315000 1.39872922 0.00190077 3342 1517239800 2018.01.29 15:30 1.40231000 1.40275000 1.40198000 1.40366000 1.39911215 0.00220581 3533 1517241600 2018.01.29 16:00 1.40274000 1.40252000 1.40233000 1.40355000 1.39943671 0.00240834 3195 1517243400 2018.01.29 16:30 1.40252000 1.40108000 1.40108000 1.40385000 1.39959321 0.00242957 4052 1517245200 2018.01.29 17:00 1.40110000 1.40136000 1.40081000 1.40233000 1.39976148 0.00246977 3166 1517247000 2018.01.29 17:30 1.40136000 1.40082000 1.40064000 1.40252000 1.39986229 0.00247957 3993 1517248800 2018.01.29 18:00 1.40082000 1.39890000 1.39808000 1.40112000 1.39977064 0.00240276 5318 1517250600 2018.01.29 18:30 1.39890000 1.39868000 1.39780000 1.39934000 1.39966677 0.00225250 3066 1517252400 2018.01.29 19:00 1.39867000 1.39901000 1.39840000 1.39909000 1.39960422 0.00213126 2375 1517254200 2018.01.29 19:30 1.39901000 1.39868000 1.39844000 1.39963000 1.39951620 0.00191326 1941 1517256000 2018.01.29 20:00 1.39867000 1.39828000 1.39779000 1.39885000 1.39939847 0.00178208 1877 1517257800 2018.01.29 20:30 1.39828000 1.39788000 1.39764000 1.39859000 1.39925385 0.00175501 1738 1517259600 2018.01.29 21:00 1.39789000 1.39799000 1.39751000 1.39842000 1.39913349 0.00175257 1683 1517261400 2018.01.29 21:30 1.39799000 1.39819000 1.39781000 1.39841000 1.39904363 0.00177184 1537 1517263200 2018.01.29 22:00 1.39819000 1.39805000 1.39763000 1.39820000 1.39894900 0.00181459 1340 1517265000 2018.01.29 22:30 1.39806000 1.39714000 1.39695000 1.39809000 1.39877671 0.00193687 1613 1517266800 2018.01.29 23:00 1.39713000 1.39718000 1.39697000 1.39775000 1.39862464 0.00203165 581 1517268600 2018.01.29 23:30 1.39718000 1.39779000 1.39718000 1.39802000 1.39854515 0.00207196 529 1517270400 2018.01.30 00:00 1.39653000 1.39740000 1.39638000 1.39783000 1.39843609 0.00205817 455 1517272200 2018.01.30 00:30 1.39740000 1.39694000 1.39596000 1.39757000 1.39829361 0.00205196 584 1517274000 2018.01.30 01:00 1.39613000 1.39744000 1.39586000 1.39794000 1.39821231 0.00188528 1619 1517275800 2018.01.30 01:30 1.39745000 1.39755000 1.39728000 1.39784000 1.39814923 0.00161403 681 1517277600 2018.01.30 02:00 1.39755000 1.39732000 1.39711000 1.39815000 1.39807026 0.00131439 2334 1517279400 2018.01.30 02:30 1.39731000 1.39865000 1.39714000 1.39880000 1.39812547 0.00112842 2342 1517281200 2018.01.30 03:00 1.39867000 1.39854000 1.39810000 1.39869000 1.39816495 0.00087217 2297 1517283000 2018.01.30 03:30 1.39852000 1.39905000 1.39813000 1.39911000 1.39824924 0.00069046 2233 1517284800 2018.01.30 04:00 1.39901000 1.39802000 1.39780000 1.39906000 1.39822741 0.00066880 2442 1517286600 2018.01.30 04:30 1.39801000 1.39815000 1.39693000 1.39860000 1.39822004 0.00065841 3873 1517288400 2018.01.30 05:00 1.39816000 1.39849000 1.39753000 1.39853000 1.39824575 0.00064899 1577 1517290200 2018.01.30 05:30 1.39846000 1.39945000 1.39846000 1.39963000 1.39836044 0.00074802 3034 1517292000 2018.01.30 06:00 1.39946000 1.39927000 1.39913000 1.40020000 1.39844706 0.00081626 3393 1517293800 2018.01.30 06:30 1.39929000 1.40020000 1.39915000 1.40021000 1.39861401 0.00096647 2243 1517295600 2018.01.30 07:00 1.40020000 1.40010000 1.39928000 1.40038000 1.39875553 0.00107201 1822 1517297400 2018.01.30 07:30 1.40011000 1.39932000 1.39896000 1.40012000 1.39880929 0.00109578 1907 1517299200 2018.01.30 08:00 1.39932000 1.39887000 1.39874000 1.39975000 1.39881507 0.00108513 2621 1517301000 2018.01.30 08:30 1.39884000 1.39901000 1.39831000 1.39921000 1.39883364 0.00102640 2141 1517302800 2018.01.30 09:00 1.39900000 1.40030000 1.39896000 1.40072000 1.39897329 0.00105404 3641 1517304600 2018.01.30 09:30 1.40030000 1.40163000 1.39977000 1.40163000 1.39922631 0.00124627 3648 1517306400 2018.01.30 10:00 1.40151000 1.40284000 1.40079000 1.40304000 1.39957047 0.00150810 4675 1517308200 2018.01.30 10:30 1.40285000 1.40337000 1.40197000 1.40377000 1.39993233 0.00170882 3716 1517310000 2018.01.30 11:00 1.40335000 1.40233000 1.40211000 1.40370000 1.40016068 0.00175794 5062 1517311800 2018.01.30 11:30 1.40235000 1.40407000 1.40212000 1.40465000 1.40053300 0.00195191 4584 1517313600 2018.01.30 12:00 1.40411000 1.40437000 1.40364000 1.40509000 1.40089843 0.00208150 3951 1517315400 2018.01.30 12:30 1.40437000 1.40454000 1.40358000 1.40500000 1.40124524 0.00225233 3971 1517317200 2018.01.30 13:00 1.40454000 1.40556000 1.40392000 1.40647000 1.40165617 0.00246006 3591 1517319000 2018.01.30 13:30 1.40556000 1.40496000 1.40420000 1.40608000 1.40197082 0.00257243 2617 1517320800 2018.01.30 14:00 1.40496000 1.40405000 1.40390000 1.40496000 1.40216884 0.00250226 2690 1517322600 2018.01.30 14:30 1.40403000 1.40471000 1.40332000 1.40513000 1.40241085 0.00244518 3148 1517324400 2018.01.30 15:00 1.40469000 1.40545000 1.40397000 1.40582000 1.40270030 0.00242205 4053 1517326200 2018.01.30 15:30 1.40546000 1.40547000 1.40428000 1.40558000 1.40296408 0.00242607 2905 1517328000 2018.01.30 16:00 1.40547000 1.40501000 1.40414000 1.40606000 1.40315893 0.00234768 4543 1517329800 2018.01.30 16:30 1.40501000 1.40521000 1.40413000 1.40581000 1.40335427 0.00231551 5417 1517331600 2018.01.30 17:00 1.40529000 1.40305000 1.40289000 1.40552000 1.40332529 0.00219749 4966 1517333400 2018.01.30 17:30 1.40306000 1.40230000 1.40143000 1.40335000 1.40322764 0.00202354 5718 1517335200 2018.01.30 18:00 1.40234000 1.40257000 1.40199000 1.40367000 1.40316501 0.00179163 4959 1517337000 2018.01.30 18:30 1.40258000 1.40230000 1.40139000 1.40280000 1.40308263 0.00157475 3543 1517338800 2018.01.30 19:00 1.40230000 1.40283000 1.40211000 1.40307000 1.40305857 0.00146029 3017 1517340600 2018.01.30 19:30 1.40284000 1.40290000 1.40241000 1.40312000 1.40304347 0.00143428 2394 1517342400 2018.01.30 20:00 1.40288000 1.40243000 1.40206000 1.40337000 1.40298504 0.00147457 2664 1517344200 2018.01.30 20:30 1.40242000 1.40308000 1.40214000 1.40339000 1.40299409 0.00146686 2455 1517346000 2018.01.30 21:00 1.40309000 1.40351000 1.40272000 1.40392000 1.40304322 0.00143335 2554 1517347800 2018.01.30 21:30 1.40356000 1.40403000 1.40308000 1.40408000 1.40313720 0.00137665 2104 1517349600 2018.01.30 22:00 1.40404000 1.40375000 1.40328000 1.40422000 1.40319556 0.00132439 1639 1517351400 2018.01.30 22:30 1.40374000 1.40305000 1.40293000 1.40379000 1.40318170 0.00129690 1116 1517353200 2018.01.30 23:00 1.40305000 1.40330000 1.40276000 1.40345000 1.40319296 0.00117827 792 1517355000 2018.01.30 23:30 1.40332000 1.40352000 1.40324000 1.40374000 1.40322411 0.00110070 425 1517356800 2018.01.31 00:00 1.40072000 1.40265000 1.40072000 1.40492000 1.40316943 0.00111050 945 1517358600 2018.01.31 00:30 1.40257000 1.40302000 1.40081000 1.40374000 1.40315520 0.00106040 1630 1517360400 2018.01.31 01:00 1.40238000 1.40353000 1.40238000 1.40363000 1.40319090 0.00092397 268 1517362200 2018.01.31 01:30 1.40353000 1.40357000 1.40258000 1.40368000 1.40322700 0.00077203 813 1517364000 2018.01.31 02:00 1.40362000 1.40374000 1.40318000 1.40395000 1.40327586 0.00067349 2095 1517365800 2018.01.31 02:30 1.40376000 1.40402000 1.40308000 1.40442000 1.40334673 0.00056217 3068 1517367600 2018.01.31 03:00 1.40402000 1.40372000 1.40335000 1.40411000 1.40338228 0.00057527 3636 1517369400 2018.01.31 03:30 1.40375000 1.40473000 1.40356000 1.40481000 1.40351063 0.00063054 3831 1517371200 2018.01.31 04:00 1.40472000 1.40286000 1.40257000 1.40484000 1.40344867 0.00059631 2681 1517373000 2018.01.31 04:30 1.40285000 1.40272000 1.40211000 1.40340000 1.40337927 0.00055408 2113 1517374800 2018.01.31 05:00 1.40272000 1.40291000 1.40207000 1.40298000 1.40333458 0.00054999 1770 1517376600 2018.01.31 05:30 1.40289000 1.40239000 1.40178000 1.40380000 1.40324462 0.00058677 2673 1517378400 2018.01.31 06:00 1.40240000 1.40263000 1.40133000 1.40266000 1.40318608 0.00058668 1956 1517380200 2018.01.31 06:30 1.40263000 1.40279000 1.40218000 1.40287000 1.40314836 0.00060262 1340 1517382000 2018.01.31 07:00 1.40279000 1.40441000 1.40248000 1.40444000 1.40326852 0.00063094 1826 1517383800 2018.01.31 07:30 1.40441000 1.40385000 1.40366000 1.40461000 1.40332390 0.00061576 2492 1517385600 2018.01.31 08:00 1.40387000 1.40501000 1.40386000 1.40524000 1.40348448 0.00071192 1995 1517387400 2018.01.31 08:30 1.40501000 1.40434000 1.40420000 1.40534000 1.40356596 0.00073516 2112 1517389200 2018.01.31 09:00 1.40433000 1.40368000 1.40325000 1.40478000 1.40357682 0.00073418 2412 1517391000 2018.01.31 09:30 1.40368000 1.40461000 1.40357000 1.40521000 1.40367522 0.00077809 3703 1517392800 2018.01.31 10:00 1.40458000 1.40445000 1.40397000 1.40512000 1.40374900 0.00076955 3442 1517394600 2018.01.31 10:30 1.40446000 1.40355000 1.40327000 1.40466000 1.40373005 0.00075178 2906 1517396400 2018.01.31 11:00 1.40355000 1.40299000 1.40233000 1.40423000 1.40365957 0.00076422 2304 1517398200 2018.01.31 11:30 1.40301000 1.40402000 1.40240000 1.40444000 1.40369390 0.00076846 3014 1517400000 2018.01.31 12:00 1.40409000 1.40410000 1.40363000 1.40465000 1.40373257 0.00077494 3590 1517401800 2018.01.31 12:30 1.40410000 1.40325000 1.40318000 1.40460000 1.40368661 0.00077629 2973 1517403600 2018.01.31 13:00 1.40324000 1.40176000 1.40161000 1.40330000 1.40350313 0.00087898 3127 1517405400 2018.01.31 13:30 1.40178000 1.40191000 1.40123000 1.40212000 1.40335140 0.00090524 2200 1517407200 2018.01.31 14:00 1.40192000 1.40122000 1.40023000 1.40196000 1.40314841 0.00103288 2272 1517409000 2018.01.31 14:30 1.40122000 1.40182000 1.40094000 1.40210000 1.40302190 0.00109378 2395 1517410800 2018.01.31 15:00 1.40187000 1.40027000 1.39966000 1.40221000 1.40275981 0.00130825 3127 1517412600 2018.01.31 15:30 1.40028000 1.40141000 1.40022000 1.40186000 1.40263126 0.00137865 4825 1517414400 2018.01.31 16:00 1.40142000 1.39976000 1.39975000 1.40157000 1.40235780 0.00160232 4732 1517416200 2018.01.31 16:30 1.39974000 1.40427000 1.39957000 1.40458000 1.40253992 0.00158991 4294 1517418000 2018.01.31 17:00 1.40428000 1.40460000 1.40301000 1.40509000 1.40273612 0.00155114 4063 1517419800 2018.01.31 17:30 1.40461000 1.40845000 1.40460000 1.40889000 1.40328030 0.00192033 6925 1517421600 2018.01.31 18:00 1.40847000 1.40794000 1.40655000 1.40879000 1.40372408 0.00216718 6065 1517423400 2018.01.31 18:30 1.40793000 1.40575000 1.40524000 1.40797000 1.40391702 0.00223837 4686 1517425200 2018.01.31 19:00 1.40575000 1.40676000 1.40571000 1.40708000 1.40418778 0.00237329 3486 1517427000 2018.01.31 19:30 1.40676000 1.40608000 1.40543000 1.40688000 1.40436799 0.00245039 2885 1517428800 2018.01.31 20:00 1.40608000 1.40780000 1.40589000 1.40895000 1.40469485 0.00264863 3386 1517430600 2018.01.31 20:30 1.40776000 1.40927000 1.40664000 1.40973000 1.40513058 0.00293977 3273 1517432400 2018.01.31 21:00 1.40928000 1.40869000 1.40668000 1.41010000 1.40546957 0.00310138 8944 1517434200 2018.01.31 21:30 1.40871000 1.40898000 1.40762000 1.40915000 1.40580390 0.00327917 4824 1517436000 2018.01.31 22:00 1.40900000 1.40861000 1.40817000 1.40963000 1.40607115 0.00339706 5073 1517437800 2018.01.31 22:30 1.40862000 1.40938000 1.40787000 1.40951000 1.40638627 0.00350926 2489 1517439600 2018.01.31 23:00 1.40940000 1.40844000 1.40844000 1.40944000 1.40658187 0.00343701 677 1517441400 2018.01.31 23:30 1.40841000 1.40886000 1.40829000 1.40897000 1.40679883 0.00336398 479 1517443200 2018.02.01 00:00 1.40725000 1.40781000 1.40358000 1.40897000 1.40689513 0.00315068 713 1517445000 2018.02.01 00:30 1.40756000 1.40769000 1.40704000 1.40854000 1.40697084 0.00295463 888 1517446800 2018.02.01 01:00 1.40751000 1.40800000 1.40751000 1.40812000 1.40706885 0.00256044 505 1517448600 2018.02.01 01:30 1.40801000 1.40809000 1.40794000 1.40875000 1.40716610 0.00223133 509 1517450400 2018.02.01 02:00 1.40809000 1.40774000 1.40754000 1.40864000 1.40722076 0.00148382 1905 1517452200 2018.02.01 02:30 1.40774000 1.40798000 1.40750000 1.40835000 1.40729307 0.00130768 1409 1517454000 2018.02.01 03:00 1.40798000 1.40753000 1.40713000 1.40804000 1.40731563 0.00114854 2273 1517455800 2018.02.01 03:30 1.40753000 1.40742000 1.40699000 1.40804000 1.40732557 0.00111490 2388 1517457600 2018.02.01 04:00 1.40741000 1.40915000 1.40695000 1.40915000 1.40749933 0.00108897 1388 1517459400 2018.02.01 04:30 1.40914000 1.40844000 1.40834000 1.40918000 1.40758892 0.00098542 1232 1517461200 2018.02.01 05:00 1.40842000 1.40787000 1.40745000 1.40859000 1.40761569 0.00095346 998 1517463000 2018.02.01 05:30 1.40790000 1.40827000 1.40761000 1.40878000 1.40767800 0.00085502 1108 1517464800 2018.02.01 06:00 1.40829000 1.40878000 1.40811000 1.40887000 1.40778295 0.00081301 795 1517466600 2018.02.01 06:30 1.40879000 1.40867000 1.40843000 1.40905000 1.40786743 0.00071145 671 1517468400 2018.02.01 07:00 1.40865000 1.40895000 1.40844000 1.40916000 1.40797054 0.00066750 724 1517470200 2018.02.01 07:30 1.40896000 1.40916000 1.40885000 1.40934000 1.40808382 0.00062771 979 1517472000 2018.02.01 08:00 1.40915000 1.40798000 1.40772000 1.40916000 1.40807393 0.00062073 1902 1517473800 2018.02.01 08:30 1.40799000 1.40649000 1.40594000 1.40815000 1.40792308 0.00068992 3349 1517475600 2018.02.01 09:00 1.40652000 1.40764000 1.40613000 1.40772000 1.40789612 0.00069159 4328 1517477400 2018.02.01 09:30 1.40765000 1.40721000 1.40639000 1.40816000 1.40783078 0.00069204 4582 1517479200 2018.02.01 10:00 1.40721000 1.40787000 1.40681000 1.40849000 1.40783451 0.00069092 5064 1517481000 2018.02.01 10:30 1.40787000 1.40924000 1.40783000 1.41001000 1.40796837 0.00071799 4185 1517482800 2018.02.01 11:00 1.40924000 1.40989000 1.40857000 1.41043000 1.40815138 0.00080127 4437 1517484600 2018.02.01 11:30 1.40986000 1.40954000 1.40878000 1.41023000 1.40828363 0.00084783 3505 1517486400 2018.02.01 12:00 1.40954000 1.40709000 1.40680000 1.40959000 1.40816995 0.00088459 2758 1517488200 2018.02.01 12:30 1.40710000 1.40787000 1.40686000 1.40864000 1.40814138 0.00088924 2904 1517490000 2018.02.01 13:00 1.40790000 1.40803000 1.40783000 1.40926000 1.40813078 0.00088073 3298 1517491800 2018.02.01 13:30 1.40803000 1.40805000 1.40713000 1.40844000 1.40812308 0.00086808 3376 1517493600 2018.02.01 14:00 1.40804000 1.40830000 1.40785000 1.40903000 1.40813993 0.00083537 2862 1517495400 2018.02.01 14:30 1.40835000 1.40862000 1.40797000 1.40899000 1.40818565 0.00083337 3097 1517497200 2018.02.01 15:00 1.40858000 1.41050000 1.40837000 1.41059000 1.40840607 0.00095295 3850 1517499000 2018.02.01 15:30 1.41051000 1.41070000 1.41000000 1.41219000 1.40862454 0.00107903 4494 1517500800 2018.02.01 16:00 1.41070000 1.40994000 1.40979000 1.41135000 1.40874982 0.00112904 3864 1517502600 2018.02.01 16:30 1.40995000 1.41022000 1.40940000 1.41068000 1.40888984 0.00119414 5015 1517504400 2018.02.01 17:00 1.41025000 1.40993000 1.40968000 1.41148000 1.40898890 0.00123477 5431 1517506200 2018.02.01 17:30 1.40993000 1.41198000 1.40990000 1.41442000 1.40927377 0.00145885 6547 1517508000 2018.02.01 18:00 1.41198000 1.41138000 1.41021000 1.41199000 1.40947436 0.00155132 6312 1517509800 2018.02.01 18:30 1.41138000 1.41013000 1.41004000 1.41220000 1.40953680 0.00142131 4158 1517511600 2018.02.01 19:00 1.41012000 1.41082000 1.40981000 1.41129000 1.40965901 0.00140690 3967 1517513400 2018.02.01 19:30 1.41084000 1.40949000 1.40900000 1.41084000 1.40964291 0.00129437 2815 1517515200 2018.02.01 20:00 1.40944000 1.40910000 1.40885000 1.40971000 1.40959121 0.00123495 2277 1517517000 2018.02.01 20:30 1.40910000 1.40999000 1.40870000 1.41005000 1.40962919 0.00123665 2028 1517518800 2018.02.01 21:00 1.41000000 1.41051000 1.40998000 1.41094000 1.40971308 0.00125500 2530 1517520600 2018.02.01 21:30 1.41050000 1.41034000 1.41015000 1.41139000 1.40977278 0.00126662 3103 1517522400 2018.02.01 22:00 1.41032000 1.41181000 1.41026000 1.41208000 1.40996680 0.00120245 4044 1517524200 2018.02.01 22:30 1.41180000 1.41201000 1.41134000 1.41287000 1.41016139 0.00119320 3163 1517526000 2018.02.01 23:00 1.41202000 1.41145000 1.41137000 1.41250000 1.41028412 0.00112677 994 1517527800 2018.02.01 23:30 1.41151000 1.41201000 1.41151000 1.41265000 1.41044849 0.00106663 2096 1517529600 2018.02.02 00:00 1.41083000 1.41054000 1.40714000 1.41264000 1.41045720 0.00095142 690 1517531400 2018.02.02 00:30 1.40973000 1.41217000 1.40966000 1.41237000 1.41062033 0.00090216 6518 1517533200 2018.02.02 01:00 1.41167000 1.41213000 1.41075000 1.41268000 1.41076411 0.00094169 456 1517535000 2018.02.02 01:30 1.41208000 1.41281000 1.41168000 1.41298000 1.41095895 0.00103250 753 1517536800 2018.02.02 02:00 1.41281000 1.41265000 1.41225000 1.41286000 1.41112000 0.00107059 1538 1517538600 2018.02.02 02:30 1.41267000 1.41322000 1.41267000 1.41331000 1.41132000 0.00115098 1349 1517540400 2018.02.02 03:00 1.41320000 1.41332000 1.41283000 1.41408000 1.41151048 0.00119860 4974 1517542200 2018.02.02 03:30 1.41332000 1.41366000 1.41315000 1.41410000 1.41171520 0.00130853 3339 1517544000 2018.02.02 04:00 1.41366000 1.41423000 1.41357000 1.41423000 1.41195470 0.00145810 2308 1517545800 2018.02.02 04:30 1.41420000 1.41447000 1.41395000 1.41479000 1.41219425 0.00154594 2664 1517547600 2018.02.02 05:00 1.41446000 1.41496000 1.41428000 1.41515000 1.41245766 0.00168130 1665 1517549400 2018.02.02 05:30 1.41499000 1.41526000 1.41499000 1.41547000 1.41272455 0.00170803 1205 1517551200 2018.02.02 06:00 1.41526000 1.41511000 1.41503000 1.41555000 1.41295173 0.00162433 789 1517553000 2018.02.02 06:30 1.41510000 1.41607000 1.41504000 1.41636000 1.41324871 0.00166832 1065 1517554800 2018.02.02 07:00 1.41609000 1.41621000 1.41591000 1.41661000 1.41353074 0.00171511 1262 1517556600 2018.02.02 07:30 1.41622000 1.41616000 1.41549000 1.41635000 1.41378114 0.00168821 1053 1517558400 2018.02.02 08:00 1.41615000 1.41551000 1.41510000 1.41639000 1.41394580 0.00169112 2624 1517560200 2018.02.02 08:30 1.41552000 1.41541000 1.41488000 1.41609000 1.41408525 0.00167958 2051 1517562000 2018.02.02 09:00 1.41534000 1.41591000 1.41515000 1.41618000 1.41425903 0.00163360 3090 1517563800 2018.02.02 09:30 1.41591000 1.41516000 1.41502000 1.41621000 1.41434484 0.00157021 3388 1517565600 2018.02.02 10:00 1.41516000 1.41556000 1.41493000 1.41680000 1.41446057 0.00133913 4262 1517567400 2018.02.02 10:30 1.41557000 1.41427000 1.41269000 1.41585000 1.41444242 0.00124028 4082 1517569200 2018.02.02 11:00 1.41416000 1.41505000 1.41408000 1.41512000 1.41450028 0.00112122 3574 1517571000 2018.02.02 11:30 1.41505000 1.41356000 1.41347000 1.41532000 1.41441073 0.00110361 3226 1517572800 2018.02.02 12:00 1.41355000 1.41252000 1.41083000 1.41371000 1.41423066 0.00118636 2835 1517574600 2018.02.02 12:30 1.41252000 1.41215000 1.41146000 1.41273000 1.41403250 0.00134500 2750 1517576400 2018.02.02 13:00 1.41217000 1.41307000 1.41155000 1.41328000 1.41394084 0.00140124 2843 1517578200 2018.02.02 13:30 1.41311000 1.41348000 1.41308000 1.41434000 1.41389695 0.00142802 2339 1517580000 2018.02.02 14:00 1.41347000 1.41366000 1.41337000 1.41401000 1.41387438 0.00143953 2231 1517581800 2018.02.02 14:30 1.41367000 1.41453000 1.41362000 1.41524000 1.41393682 0.00140685 2555 1517583600 2018.02.02 15:00 1.41459000 1.41266000 1.41242000 1.41511000 1.41381522 0.00147516 3361 1517585400 2018.02.02 15:30 1.41241000 1.41278000 1.41002000 1.41498000 1.41371663 0.00150284 8817 1517587200 2018.02.02 16:00 1.41278000 1.41336000 1.41195000 1.41395000 1.41368266 0.00148736 6250 1517589000 2018.02.02 16:30 1.41336000 1.41371000 1.41303000 1.41465000 1.41368527 0.00138724 6029 1517590800 2018.02.02 17:00 1.41372000 1.41404000 1.41302000 1.41447000 1.41371905 0.00125828 6851 1517592600 2018.02.02 17:30 1.41404000 1.41483000 1.41380000 1.41513000 1.41382486 0.00113398 5981 1517594400 2018.02.02 18:00 1.41486000 1.41434000 1.41387000 1.41536000 1.41387392 0.00106872 5988 1517596200 2018.02.02 18:30 1.41433000 1.41523000 1.41389000 1.41583000 1.41400307 0.00104973 4159 1517598000 2018.02.02 19:00 1.41524000 1.41597000 1.41412000 1.41701000 1.41419039 0.00107290 3240 1517599800 2018.02.02 19:30 1.41599000 1.41685000 1.41506000 1.41688000 1.41444369 0.00125593 3161 1517601600 2018.02.02 20:00 1.41683000 1.41661000 1.41590000 1.41771000 1.41465001 0.00138573 3560 1517603400 2018.02.02 20:30 1.41662000 1.41701000 1.41662000 1.41820000 1.41487477 0.00155326 2457 1517605200 2018.02.02 21:00 1.41699000 1.41604000 1.41467000 1.41738000 1.41498574 0.00161692 4237 1517607000 2018.02.02 21:30 1.41604000 1.41681000 1.41565000 1.41698000 1.41515948 0.00169830 3520 1517608800 2018.02.02 22:00 1.41680000 1.41659000 1.41615000 1.41719000 1.41529572 0.00166907 2843 1517610600 2018.02.02 22:30 1.41651000 1.41753000 1.41626000 1.41755000 1.41550851 0.00165254 2422 1517612400 2018.02.02 23:00 1.41752000 1.41634000 1.41630000 1.41752000 1.41558770 0.00159254 1009 1517614200 2018.02.02 23:30 1.41634000 1.41634000 1.41598000 1.41688000 1.41565935 0.00154733 548 1517788800 2018.02.05 00:00 1.41370000 1.41560000 1.41325000 1.41618000 1.41565369 0.00148026 398 1517790600 2018.02.05 00:30 1.41564000 1.41671000 1.41529000 1.41694000 1.41575429 0.00149379 630 1517792400 2018.02.05 01:00 1.41633000 1.41844000 1.41612000 1.41847000 1.41601008 0.00147568 1960 1517794200 2018.02.05 01:30 1.41847000 1.41813000 1.41807000 1.41886000 1.41621197 0.00138412 893 1517796000 2018.02.05 02:00 1.41803000 1.41873000 1.41782000 1.41951000 1.41645179 0.00135832 2628 1517797800 2018.02.05 02:30 1.41873000 1.41804000 1.41797000 1.41987000 1.41660304 0.00126524 2100 1517799600 2018.02.05 03:00 1.41807000 1.41687000 1.41671000 1.41814000 1.41662847 0.00112880 2297 1517801400 2018.02.05 03:30 1.41687000 1.41652000 1.41594000 1.41717000 1.41661814 0.00105610 1650 1517803200 2018.02.05 04:00 1.41651000 1.41568000 1.41538000 1.41651000 1.41652879 0.00096990 1954 1517805000 2018.02.05 04:30 1.41569000 1.41643000 1.41558000 1.41658000 1.41651938 0.00092909 1800 1517806800 2018.02.05 05:00 1.41642000 1.41614000 1.41577000 1.41658000 1.41648325 0.00093914 1238 1517808600 2018.02.05 05:30 1.41613000 1.41549000 1.41546000 1.41628000 1.41638866 0.00099696 1418 1517810400 2018.02.05 06:00 1.41551000 1.41530000 1.41503000 1.41564000 1.41628497 0.00106477 1235 1517812200 2018.02.05 06:30 1.41531000 1.41518000 1.41493000 1.41556000 1.41617974 0.00112047 1065 1517814000 2018.02.05 07:00 1.41519000 1.41562000 1.41504000 1.41585000 1.41612643 0.00114909 816 1517815800 2018.02.05 07:30 1.41559000 1.41579000 1.41535000 1.41633000 1.41609439 0.00115428 985 1517817600 2018.02.05 08:00 1.41580000 1.41513000 1.41507000 1.41635000 1.41600254 0.00120400 1708 1517819400 2018.02.05 08:30 1.41515000 1.41539000 1.41494000 1.41549000 1.41594421 0.00118353 1195 1517821200 2018.02.05 09:00 1.41539000 1.41507000 1.41463000 1.41563000 1.41586095 0.00122568 3333 1517823000 2018.02.05 09:30 1.41507000 1.41482000 1.41411000 1.41512000 1.41576181 0.00127780 4214 1517824800 2018.02.05 10:00 1.41485000 1.41745000 1.41483000 1.41759000 1.41592259 0.00126956 4649 1517826600 2018.02.05 10:30 1.41746000 1.41737000 1.41668000 1.41777000 1.41606044 0.00125641 3527 1517828400 2018.02.05 11:00 1.41735000 1.41724000 1.41653000 1.41753000 1.41617278 0.00114867 3456 1517830200 2018.02.05 11:30 1.41724000 1.41555000 1.41528000 1.41749000 1.41611347 0.00107374 2540 1517832000 2018.02.05 12:00 1.41555000 1.41548000 1.41508000 1.41607000 1.41605314 0.00090774 2078 1517833800 2018.02.05 12:30 1.41548000 1.41523000 1.41509000 1.41588000 1.41597474 0.00080042 2168 1517835600 2018.02.05 13:00 1.41523000 1.41489000 1.41482000 1.41579000 1.41587143 0.00079475 2261 1517837400 2018.02.05 13:30 1.41491000 1.41390000 1.41389000 1.41529000 1.41568368 0.00087168 3598 1517839200 2018.02.05 14:00 1.41391000 1.41396000 1.41372000 1.41485000 1.41551952 0.00094789 3431 1517841000 2018.02.05 14:30 1.41398000 1.41383000 1.41367000 1.41469000 1.41535861 0.00100028 2823 1517842800 2018.02.05 15:00 1.41391000 1.41268000 1.41217000 1.41401000 1.41510351 0.00116098 4315 1517844600 2018.02.05 15:30 1.41268000 1.41175000 1.41122000 1.41287000 1.41478412 0.00141091 3386 1517846400 2018.02.05 16:00 1.41176000 1.41059000 1.41041000 1.41178000 1.41438468 0.00175096 3368 1517848200 2018.02.05 16:30 1.41059000 1.40808000 1.40769000 1.41073000 1.41378424 0.00234732 5491 1517850000 2018.02.05 17:00 1.40808000 1.40777000 1.40698000 1.40885000 1.41321145 0.00279965 5349 1517851800 2018.02.05 17:30 1.40777000 1.40721000 1.40654000 1.40845000 1.41263989 0.00318697 3901 1517853600 2018.02.05 18:00 1.40722000 1.40668000 1.40646000 1.40743000 1.41207228 0.00355445 3673 1517855400 2018.02.05 18:30 1.40669000 1.40797000 1.40669000 1.40809000 1.41168158 0.00370214 2319 1517857200 2018.02.05 19:00 1.40799000 1.40827000 1.40749000 1.40853000 1.41135667 0.00379138 1363 1517859000 2018.02.05 19:30 1.40827000 1.40898000 1.40776000 1.40902000 1.41113032 0.00380922 1134 1517860800 2018.02.05 20:00 1.40899000 1.40959000 1.40899000 1.40991000 1.41098362 0.00358676 1517 1517862600 2018.02.05 20:30 1.40960000 1.40932000 1.40906000 1.40991000 1.41082518 0.00333712 1554 1517864400 2018.02.05 21:00 1.40933000 1.40990000 1.40882000 1.41028000 1.41073707 0.00302896 1421 1517866200 2018.02.05 21:30 1.40988000 1.41198000 1.40948000 1.41231000 1.41085545 0.00284048 2377 1517868000 2018.02.05 22:00 1.41196000 1.41147000 1.40953000 1.41415000 1.41091397 0.00265315 6838 1517869800 2018.02.05 22:30 1.41146000 1.41343000 1.41133000 1.41440000 1.41115360 0.00257415 4199 1517871600 2018.02.05 23:00 1.41344000 1.41664000 1.41303000 1.41705000 1.41167611 0.00286012 1870 1517873400 2018.02.05 23:30 1.41663000 1.41811000 1.41644000 1.42123000 1.41228886 0.00336400 1972 1517875200 2018.02.06 00:00 1.41798000 1.41755000 1.41692000 1.41914000 1.41278992 0.00374343 846 1517877000 2018.02.06 00:30 1.41688000 1.41812000 1.41679000 1.41821000 1.41329755 0.00414071 335 1517878800 2018.02.06 01:00 1.41816000 1.41830000 1.41728000 1.41943000 1.41377397 0.00449843 1262 1517880600 2018.02.06 01:30 1.41829000 1.41972000 1.41753000 1.42001000 1.41434026 0.00491394 1495 1517882400 2018.02.06 02:00 1.41974000 1.41653000 1.41633000 1.42016000 1.41454881 0.00495840 3301 1517884200 2018.02.06 02:30 1.41653000 1.41678000 1.41633000 1.41739000 1.41476130 0.00485453 3064 1517886000 2018.02.06 03:00 1.41676000 1.41657000 1.41563000 1.41687000 1.41493356 0.00467641 2253 1517887800 2018.02.06 03:30 1.41661000 1.41982000 1.41646000 1.42095000 1.41539893 0.00462214 3937 1517889600 2018.02.06 04:00 1.41984000 1.41805000 1.41706000 1.42043000 1.41565142 0.00430180 4983 1517891400 2018.02.06 04:30 1.41804000 1.41834000 1.41772000 1.41909000 1.41590747 0.00404731 2674 1517893200 2018.02.06 05:00 1.41834000 1.41941000 1.41797000 1.41949000 1.41624105 0.00380881 1822 1517895000 2018.02.06 05:30 1.41943000 1.41956000 1.41868000 1.41988000 1.41655714 0.00356364 2312 1517896800 2018.02.06 06:00 1.41954000 1.41976000 1.41946000 1.42050000 1.41686217 0.00330648 2080 1517898600 2018.02.06 06:30 1.41976000 1.41927000 1.41906000 1.41989000 1.41709149 0.00289546 1471 1517900400 2018.02.06 07:00 1.41928000 1.41814000 1.41806000 1.42071000 1.41719135 0.00240949 1718 1517902200 2018.02.06 07:30 1.41813000 1.41752000 1.41673000 1.41824000 1.41722265 0.00210359 1839 1517904000 2018.02.06 08:00 1.41752000 1.41761000 1.41742000 1.41860000 1.41725954 0.00165070 2080 1517905800 2018.02.06 08:30 1.41760000 1.41803000 1.41694000 1.41876000 1.41733292 0.00137471 1531 1517907600 2018.02.06 09:00 1.41799000 1.41450000 1.41338000 1.41799000 1.41706311 0.00165694 3528 1517909400 2018.02.06 09:30 1.41449000 1.41672000 1.41363000 1.41689000 1.41703044 0.00166127 2753 1517911200 2018.02.06 10:00 1.41670000 1.41624000 1.41562000 1.41737000 1.41695516 0.00170927 3965 1517913000 2018.02.06 10:30 1.41625000 1.41501000 1.41396000 1.41636000 1.41676990 0.00184067 3319 1517914800 2018.02.06 11:00 1.41503000 1.41309000 1.41290000 1.41512000 1.41641944 0.00214619 2671 1517916600 2018.02.06 11:30 1.41311000 1.41342000 1.41299000 1.41410000 1.41613378 0.00224709 2520 1517918400 2018.02.06 12:00 1.41342000 1.41372000 1.41316000 1.41511000 1.41590389 0.00241244 2331 1517920200 2018.02.06 12:30 1.41371000 1.41226000 1.41214000 1.41414000 1.41555686 0.00268772 2411 1517922000 2018.02.06 13:00 1.41225000 1.41377000 1.41189000 1.41392000 1.41538668 0.00278465 1930 1517923800 2018.02.06 13:30 1.41377000 1.41222000 1.41211000 1.41472000 1.41508509 0.00281676 2954 1517925600 2018.02.06 14:00 1.41220000 1.41019000 1.40915000 1.41314000 1.41461889 0.00311548 3444 1517927400 2018.02.06 14:30 1.41019000 1.41043000 1.40960000 1.41102000 1.41421995 0.00328452 2740 1517929200 2018.02.06 15:00 1.41045000 1.41070000 1.40963000 1.41162000 1.41388472 0.00328155 4201 1517931000 2018.02.06 15:30 1.41072000 1.40894000 1.40866000 1.41111000 1.41341379 0.00335476 3778 1517932800 2018.02.06 16:00 1.40894000 1.40877000 1.40869000 1.41037000 1.41297152 0.00332527 2734 1517934600 2018.02.06 16:30 1.40879000 1.40845000 1.40583000 1.40932000 1.41254090 0.00327491 3668 1517936400 2018.02.06 17:00 1.40848000 1.40810000 1.40713000 1.40939000 1.41211796 0.00327074 4358 1517938200 2018.02.06 17:30 1.40812000 1.40796000 1.40598000 1.40907000 1.41172196 0.00325078 4530 1517940000 2018.02.06 18:00 1.40794000 1.40806000 1.40711000 1.40909000 1.41137321 0.00313695 3076 1517941800 2018.02.06 18:30 1.40809000 1.40980000 1.40809000 1.40999000 1.41122338 0.00280075 2393 1517943600 2018.02.06 19:00 1.40984000 1.40818000 1.40785000 1.41041000 1.41093353 0.00281065 2116 1517945400 2018.02.06 19:30 1.40818000 1.40811000 1.40651000 1.40840000 1.41066462 0.00258126 2154 1517947200 2018.02.06 20:00 1.40807000 1.40936000 1.40804000 1.40994000 1.41054037 0.00227486 2090 1517949000 2018.02.06 20:30 1.40936000 1.41144000 1.40918000 1.41155000 1.41062605 0.00206321 1812 1517950800 2018.02.06 21:00 1.41145000 1.41087000 1.41076000 1.41183000 1.41064929 0.00199370 1402 1517952600 2018.02.06 21:30 1.41086000 1.40982000 1.40956000 1.41088000 1.41057031 0.00188099 1442 1517954400 2018.02.06 22:00 1.40982000 1.40897000 1.40863000 1.40982000 1.41041790 0.00172182 1850 1517956200 2018.02.06 22:30 1.40895000 1.40807000 1.40798000 1.40921000 1.41019429 0.00166119 1683 1517958000 2018.02.06 23:00 1.40805000 1.40800000 1.40738000 1.40820000 1.40998531 0.00142832 1298 1517959800 2018.02.06 23:30 1.40801000 1.40871000 1.40788000 1.40872000 1.40986385 0.00129720 418 1517961600 2018.02.07 00:00 1.40833000 1.40665000 1.40522000 1.40840000 1.40955777 0.00131911 515 1517963400 2018.02.07 00:30 1.40653000 1.40808000 1.40591000 1.40836000 1.40941703 0.00127764 518 1517965200 2018.02.07 01:00 1.40820000 1.40877000 1.40642000 1.40983000 1.40935541 0.00122199 1011 1517967000 2018.02.07 01:30 1.40877000 1.40860000 1.40848000 1.40918000 1.40928346 0.00119565 573 1517968800 2018.02.07 02:00 1.40859000 1.40892000 1.40848000 1.40974000 1.40924885 0.00117770 2285 1517970600 2018.02.07 02:30 1.40893000 1.40893000 1.40849000 1.40946000 1.40921848 0.00115412 1514 1517972400 2018.02.07 03:00 1.40890000 1.40920000 1.40890000 1.40962000 1.40921672 0.00112609 1526 1517974200 2018.02.07 03:30 1.40919000 1.40763000 1.40731000 1.40933000 1.40906560 0.00110202 1480 1517976000 2018.02.07 04:00 1.40765000 1.40814000 1.40740000 1.40823000 1.40897745 0.00108161 1270 1517977800 2018.02.07 04:30 1.40812000 1.40801000 1.40779000 1.40847000 1.40888531 0.00106979 1121 1517979600 2018.02.07 05:00 1.40803000 1.40890000 1.40793000 1.40905000 1.40888671 0.00105827 1322 1517981400 2018.02.07 05:30 1.40888000 1.40868000 1.40824000 1.40910000 1.40886703 0.00104326 1520 1517983200 2018.02.07 06:00 1.40869000 1.40917000 1.40842000 1.40918000 1.40889588 0.00104250 872 1517985000 2018.02.07 06:30 1.40918000 1.40900000 1.40880000 1.40950000 1.40890580 0.00087668 566 1517986800 2018.02.07 07:00 1.40899000 1.40919000 1.40892000 1.40968000 1.40893286 0.00077363 739 1517988600 2018.02.07 07:30 1.40920000 1.40933000 1.40862000 1.40937000 1.40897069 0.00077306 933 1517990400 2018.02.07 08:00 1.40931000 1.41031000 1.40924000 1.41041000 1.40909824 0.00089132 1277 1517992200 2018.02.07 08:30 1.41033000 1.40959000 1.40959000 1.41106000 1.40914507 0.00089110 1389 1517994000 2018.02.07 09:00 1.40958000 1.40958000 1.40942000 1.41062000 1.40918650 0.00087795 2655 1517995800 2018.02.07 09:30 1.40956000 1.40998000 1.40956000 1.41054000 1.40926207 0.00092199 2479 1517997600 2018.02.07 10:00 1.40983000 1.40754000 1.40754000 1.41035000 1.40909806 0.00074696 2868 1517999400 2018.02.07 10:30 1.40753000 1.40761000 1.40632000 1.40777000 1.40895634 0.00075349 2461 1518001200 2018.02.07 11:00 1.40759000 1.40668000 1.40648000 1.40823000 1.40873955 0.00088454 2090 1518003000 2018.02.07 11:30 1.40669000 1.40643000 1.40577000 1.40699000 1.40851959 0.00102624 1887 1518004800 2018.02.07 12:00 1.40644000 1.40382000 1.40373000 1.40646000 1.40807201 0.00149339 1707 1518006600 2018.02.07 12:30 1.40383000 1.40387000 1.40351000 1.40430000 1.40767182 0.00181251 1925 1518008400 2018.02.07 13:00 1.40387000 1.40515000 1.40386000 1.40518000 1.40743165 0.00191530 1316 1518010200 2018.02.07 13:30 1.40515000 1.40350000 1.40350000 1.40524000 1.40705720 0.00219053 1453 1518012000 2018.02.07 14:00 1.40350000 1.40316000 1.40268000 1.40372000 1.40668604 0.00243867 1270 1518013800 2018.02.07 14:30 1.40317000 1.40278000 1.40268000 1.40400000 1.40631404 0.00267454 1339 1518015600 2018.02.07 15:00 1.40278000 1.40330000 1.40261000 1.40343000 1.40602699 0.00277688 1823 1518017400 2018.02.07 15:30 1.40328000 1.40394000 1.40318000 1.40428000 1.40582823 0.00280759 2032 1518019200 2018.02.07 16:00 1.40395000 1.40416000 1.40368000 1.40459000 1.40566935 0.00277216 1983 1518021000 2018.02.07 16:30 1.40415000 1.40319000 1.40249000 1.40482000 1.40543322 0.00277901 3239 1518022800 2018.02.07 17:00 1.40320000 1.40132000 1.40118000 1.40390000 1.40504148 0.00287649 3129 1518024600 2018.02.07 17:30 1.40130000 1.39895000 1.39852000 1.40229000 1.40446134 0.00312735 3495 1518026400 2018.02.07 18:00 1.39883000 1.40255000 1.39870000 1.40274000 1.40427931 0.00290329 3277 1518028200 2018.02.07 18:30 1.40251000 1.40221000 1.40210000 1.40391000 1.40408223 0.00271171 2304 1518030000 2018.02.07 19:00 1.40220000 1.40240000 1.40137000 1.40278000 1.40392202 0.00245430 2051 1518031800 2018.02.07 19:30 1.40240000 1.40208000 1.40113000 1.40300000 1.40374659 0.00207904 2577 1518033600 2018.02.07 20:00 1.40205000 1.40303000 1.40197000 1.40452000 1.40367834 0.00189749 2932 1518035400 2018.02.07 20:30 1.40304000 1.40370000 1.40299000 1.40448000 1.40368041 0.00168199 2176 1518037200 2018.02.07 21:00 1.40365000 1.40381000 1.40359000 1.40459000 1.40369275 0.00154689 1613 1518039000 2018.02.07 21:30 1.40380000 1.40470000 1.40371000 1.40536000 1.40378868 0.00148174 1865 1518040800 2018.02.07 22:00 1.40471000 1.40275000 1.40246000 1.40473000 1.40368975 0.00145211 2067 1518042600 2018.02.07 22:30 1.40278000 1.40388000 1.40258000 1.40388000 1.40370787 0.00146052 1611 1518044400 2018.02.07 23:00 1.40388000 1.40362000 1.40283000 1.40393000 1.40369950 0.00142019 606 1518046200 2018.02.07 23:30 1.40363000 1.40463000 1.40359000 1.40568000 1.40378812 0.00147941 765 1518048000 2018.02.08 00:00 1.40352000 1.40376000 1.40160000 1.40478000 1.40378544 0.00147138 623 1518049800 2018.02.08 00:30 1.40376000 1.40427000 1.40345000 1.40461000 1.40383159 0.00147999 401 1518051600 2018.02.08 01:00 1.40423000 1.40458000 1.40318000 1.40492000 1.40390287 0.00151747 955 1518053400 2018.02.08 01:30 1.40458000 1.40563000 1.40458000 1.40563000 1.40406736 0.00164013 490 1518055200 2018.02.08 02:00 1.40563000 1.40508000 1.40462000 1.40578000 1.40416380 0.00170201 1760 1518057000 2018.02.08 02:30 1.40508000 1.40483000 1.40443000 1.40546000 1.40422725 0.00172451 1791 1518058800 2018.02.08 03:00 1.40486000 1.40435000 1.40367000 1.40488000 1.40423894 0.00160259 1706 1518060600 2018.02.08 03:30 1.40433000 1.40442000 1.40392000 1.40493000 1.40425618 0.00108915 1651 1518062400 2018.02.08 04:00 1.40441000 1.40498000 1.40415000 1.40506000 1.40432512 0.00105634 999 1518064200 2018.02.08 04:30 1.40499000 1.40651000 1.40484000 1.40655000 1.40453320 0.00111661 1540 1518066000 2018.02.08 05:00 1.40649000 1.40551000 1.40524000 1.40649000 1.40462623 0.00105732 1269 1518067800 2018.02.08 05:30 1.40550000 1.40737000 1.40550000 1.40784000 1.40488754 0.00112587 1173 1518069600 2018.02.08 06:00 1.40736000 1.40646000 1.40636000 1.40775000 1.40503730 0.00113345 1555 1518071400 2018.02.08 06:30 1.40646000 1.40576000 1.40480000 1.40681000 1.40510613 0.00111920 1778 1518073200 2018.02.08 07:00 1.40575000 1.40553000 1.40489000 1.40609000 1.40514650 0.00109241 1951 1518075000 2018.02.08 07:30 1.40552000 1.40632000 1.40541000 1.40645000 1.40525826 0.00113790 1384 1518076800 2018.02.08 08:00 1.40635000 1.40659000 1.40556000 1.40662000 1.40538509 0.00104822 1538 1518078600 2018.02.08 08:30 1.40665000 1.40660000 1.40609000 1.40697000 1.40550080 0.00104073 1431 1518080400 2018.02.08 09:00 1.40658000 1.40706000 1.40615000 1.40781000 1.40564929 0.00102300 2869 1518082200 2018.02.08 09:30 1.40710000 1.40773000 1.40634000 1.40812000 1.40584746 0.00111504 2725 1518084000 2018.02.08 10:00 1.40773000 1.40673000 1.40669000 1.40888000 1.40593151 0.00103770 2647 1518085800 2018.02.08 10:30 1.40672000 1.40644000 1.40550000 1.40733000 1.40597993 0.00097713 2727 1518087600 2018.02.08 11:00 1.40642000 1.40557000 1.40433000 1.40719000 1.40594089 0.00093071 2646 1518089400 2018.02.08 11:30 1.40559000 1.40583000 1.40453000 1.40599000 1.40593033 0.00092898 2148 1518091200 2018.02.08 12:00 1.40585000 1.40655000 1.40580000 1.40702000 1.40598935 0.00091356 1761 1518093000 2018.02.08 12:30 1.40654000 1.40639000 1.40580000 1.40732000 1.40602751 0.00087507 2353 1518094800 2018.02.08 13:00 1.40636000 1.40647000 1.40536000 1.40680000 1.40606965 0.00078652 1702 1518096600 2018.02.08 13:30 1.40648000 1.40607000 1.40580000 1.40712000 1.40606968 0.00069465 2062 1518098400 2018.02.08 14:00 1.40608000 1.40692000 1.40536000 1.40707000 1.40615066 0.00063957 3196 1518100200 2018.02.08 14:30 1.40690000 1.40860000 1.40672000 1.40863000 1.40638393 0.00076311 3158 1518102000 2018.02.08 15:00 1.40867000 1.41065000 1.40795000 1.41157000 1.40679023 0.00113830 3640 1518103800 2018.02.08 15:30 1.41066000 1.41169000 1.41029000 1.41192000 1.40725687 0.00158213 3186 1518105600 2018.02.08 16:00 1.41170000 1.41337000 1.41137000 1.41392000 1.40783907 0.00213963 3262 1518107400 2018.02.08 16:30 1.41336000 1.41359000 1.41291000 1.41445000 1.40838678 0.00253565 2913 1518109200 2018.02.08 17:00 1.41357000 1.41498000 1.41357000 1.41514000 1.40901471 0.00296891 2937 1518111000 2018.02.08 17:30 1.41500000 1.41585000 1.41418000 1.41627000 1.40966569 0.00341200 3783 1518112800 2018.02.08 18:00 1.41588000 1.41988000 1.41461000 1.42281000 1.41063848 0.00423660 4366 1518114600 2018.02.08 18:30 1.41988000 1.41739000 1.41717000 1.42052000 1.41128148 0.00455972 3527 1518116400 2018.02.08 19:00 1.41741000 1.42089000 1.41689000 1.42174000 1.41219658 0.00516124 2854 1518118200 2018.02.08 19:30 1.42089000 1.42060000 1.41903000 1.42202000 1.41299690 0.00560095 3762 1518120000 2018.02.08 20:00 1.42060000 1.41915000 1.41738000 1.42092000 1.41358291 0.00574409 3789 1518121800 2018.02.08 20:30 1.41918000 1.41906000 1.41781000 1.41956000 1.41410454 0.00577680 2927 1518123600 2018.02.08 21:00 1.41906000 1.41944000 1.41830000 1.41961000 1.41461268 0.00568879 2022 1518125400 2018.02.08 21:30 1.41947000 1.42027000 1.41924000 1.42040000 1.41515147 0.00558339 1852 1518127200 2018.02.08 22:00 1.42027000 1.42090000 1.41975000 1.42135000 1.41569895 0.00547924 2018 1518129000 2018.02.08 22:30 1.42088000 1.42279000 1.42078000 1.42335000 1.41637429 0.00538753 2263 1518130800 2018.02.08 23:00 1.42273000 1.42295000 1.42208000 1.42300000 1.41700055 0.00517958 634 1518132600 2018.02.08 23:30 1.42293000 1.42198000 1.42155000 1.42313000 1.41747478 0.00471957 419 1518134400 2018.02.09 00:00 1.42138000 1.42295000 1.42133000 1.42368000 1.41799623 0.00425262 360 1518136200 2018.02.09 00:30 1.42296000 1.42342000 1.42243000 1.42387000 1.41851278 0.00384637 469 1518138000 2018.02.09 01:00 1.42324000 1.42334000 1.42278000 1.42348000 1.41897251 0.00352497 427 1518139800 2018.02.09 01:30 1.42331000 1.42360000 1.42319000 1.42398000 1.41941323 0.00320805 803 1518141600 2018.02.09 02:00 1.42356000 1.42123000 1.42096000 1.42366000 1.41958625 0.00289547 1423 1518143400 2018.02.09 02:30 1.42126000 1.42128000 1.42065000 1.42167000 1.41974756 0.00253559 1419 1518145200 2018.02.09 03:00 1.42128000 1.42158000 1.42079000 1.42184000 1.41992208 0.00225372 1948 1518147000 2018.02.09 03:30 1.42155000 1.42100000 1.42054000 1.42225000 1.42002474 0.00201482 2127 1518148800 2018.02.09 04:00 1.42101000 1.42123000 1.42098000 1.42221000 1.42013953 0.00196530 2423 1518150600 2018.02.09 04:30 1.42122000 1.42172000 1.42120000 1.42207000 1.42029005 0.00179770 1604 1518152400 2018.02.09 05:00 1.42171000 1.42110000 1.42027000 1.42172000 1.42036719 0.00175185 1732 1518154200 2018.02.09 05:30 1.42109000 1.42071000 1.42013000 1.42111000 1.42039983 0.00173211 1865 1518156000 2018.02.09 06:00 1.42072000 1.42057000 1.42027000 1.42117000 1.42041604 0.00169893 961 1518157800 2018.02.09 06:30 1.42057000 1.42003000 1.42003000 1.42074000 1.42037928 0.00170018 768 1518159600 2018.02.09 07:00 1.42004000 1.42018000 1.41978000 1.42035000 1.42036030 0.00170198 1069 1518161400 2018.02.09 07:30 1.42019000 1.42070000 1.42010000 1.42087000 1.42039265 0.00167895 864 1518163200 2018.02.09 08:00 1.42067000 1.42249000 1.42052000 1.42257000 1.42059240 0.00158952 896 1518165000 2018.02.09 08:30 1.42248000 1.42347000 1.42243000 1.42403000 1.42086645 0.00145781 1055 1518166800 2018.02.09 09:00 1.42344000 1.42072000 1.42047000 1.42361000 1.42085251 0.00138986 2875 1518168600 2018.02.09 09:30 1.42070000 1.41862000 1.41840000 1.42133000 1.42063989 0.00156097 2657 1518170400 2018.02.09 10:00 1.41860000 1.41906000 1.41748000 1.41960000 1.42048942 0.00158639 2777 1518172200 2018.02.09 10:30 1.41907000 1.41710000 1.41702000 1.41936000 1.42016662 0.00175691 2467 1518174000 2018.02.09 11:00 1.41715000 1.41697000 1.41582000 1.41760000 1.41986218 0.00186872 2045 1518175800 2018.02.09 11:30 1.41699000 1.41653000 1.41649000 1.41757000 1.41954483 0.00193300 2071 1518177600 2018.02.09 12:00 1.41654000 1.41800000 1.41648000 1.41864000 1.41939770 0.00197850 1681 1518179400 2018.02.09 12:30 1.41799000 1.41907000 1.41779000 1.42023000 1.41936649 0.00194522 2146 1518181200 2018.02.09 13:00 1.41907000 1.41888000 1.41796000 1.41928000 1.41932016 0.00189816 1669 1518183000 2018.02.09 13:30 1.41892000 1.41835000 1.41803000 1.42036000 1.41922776 0.00189778 2246 1518184800 2018.02.09 14:00 1.41833000 1.41898000 1.41782000 1.41963000 1.41920417 0.00185075 2655 1518186600 2018.02.09 14:30 1.41898000 1.41950000 1.41873000 1.42126000 1.41923234 0.00175909 2089 1518188400 2018.02.09 15:00 1.41952000 1.41774000 1.41759000 1.41975000 1.41909021 0.00175912 2505 1518190200 2018.02.09 15:30 1.41777000 1.41663000 1.41658000 1.42015000 1.41885591 0.00183377 3780 1518192000 2018.02.09 16:00 1.41660000 1.41657000 1.41578000 1.41782000 1.41863820 0.00189163 2408 1518193800 2018.02.09 16:30 1.41654000 1.41504000 1.41497000 1.41735000 1.41829552 0.00207584 2979 1518195600 2018.02.09 17:00 1.41505000 1.41431000 1.41418000 1.41594000 1.41791594 0.00227527 2409 1518197400 2018.02.09 17:30 1.41424000 1.41388000 1.41338000 1.41725000 1.41753157 0.00242684 3836 1518199200 2018.02.09 18:00 1.41382000 1.41386000 1.41273000 1.41547000 1.41718189 0.00235566 3484 1518201000 2018.02.09 18:30 1.41387000 1.41595000 1.41317000 1.41601000 1.41706457 0.00192007 2218 1518202800 2018.02.09 19:00 1.41589000 1.41733000 1.41560000 1.41761000 1.41708985 0.00173782 2704 1518204600 2018.02.09 19:30 1.41733000 1.41735000 1.41687000 1.41956000 1.41711463 0.00170548 3111 1518206400 2018.02.09 20:00 1.41736000 1.42004000 1.41736000 1.42039000 1.41739323 0.00179746 2899 1518208200 2018.02.09 20:30 1.42002000 1.41868000 1.41853000 1.42155000 1.41751578 0.00183736 2802 1518210000 2018.02.09 21:00 1.41866000 1.41597000 1.41468000 1.41894000 1.41736857 0.00184105 3449 1518211800 2018.02.09 21:30 1.41599000 1.41739000 1.41463000 1.41739000 1.41737061 0.00183169 2195 1518213600 2018.02.09 22:00 1.41742000 1.41616000 1.41603000 1.41798000 1.41725531 0.00183188 2169 1518215400 2018.02.09 22:30 1.41618000 1.41417000 1.41390000 1.41625000 1.41696147 0.00187317 2098 1518217200 2018.02.09 23:00 1.41415000 1.41337000 1.41337000 1.41433000 1.41661943 0.00195305 587 1518219000 2018.02.09 23:30 1.41338000 1.41233000 1.41188000 1.41358000 1.41621091 0.00211185 538 1518393600 2018.02.12 00:00 1.41210000 1.41278000 1.41074000 1.41301000 1.41588416 0.00214545 267 1518395400 2018.02.12 00:30 1.41279000 1.41192000 1.41166000 1.41313000 1.41550662 0.00215474 194 1518397200 2018.02.12 01:00 1.41186000 1.41339000 1.41164000 1.41345000 1.41530504 0.00214416 699 1518399000 2018.02.12 01:30 1.41338000 1.41269000 1.41265000 1.41379000 1.41505598 0.00220020 428 1518400800 2018.02.12 02:00 1.41253000 1.41290000 1.41253000 1.41345000 1.41485065 0.00222885 1109 1518402600 2018.02.12 02:30 1.41289000 1.41314000 1.41268000 1.41322000 1.41468773 0.00226905 1130 1518404400 2018.02.12 03:00 1.41315000 1.41337000 1.41272000 1.41390000 1.41456223 0.00229796 1543 1518406200 2018.02.12 03:30 1.41341000 1.41378000 1.41331000 1.41398000 1.41448774 0.00230936 1248 1518408000 2018.02.12 04:00 1.41379000 1.41348000 1.41320000 1.41384000 1.41439176 0.00233135 1059 1518409800 2018.02.12 04:30 1.41347000 1.41343000 1.41288000 1.41365000 1.41430017 0.00232849 1028 1518411600 2018.02.12 05:00 1.41342000 1.41335000 1.41328000 1.41385000 1.41420967 0.00224712 797 1518413400 2018.02.12 05:30 1.41338000 1.41355000 1.41321000 1.41386000 1.41414685 0.00214309 1026 1518415200 2018.02.12 06:00 1.41353000 1.41292000 1.41261000 1.41367000 1.41403000 0.00170194 1153 1518417000 2018.02.12 06:30 1.41294000 1.41096000 1.41096000 1.41307000 1.41373762 0.00144672 708 1518418800 2018.02.12 07:00 1.41096000 1.41304000 1.41096000 1.41307000 1.41367118 0.00135222 630 1518420600 2018.02.12 07:30 1.41303000 1.41276000 1.41271000 1.41339000 1.41358440 0.00104874 684 1518422400 2018.02.12 08:00 1.41280000 1.41240000 1.41237000 1.41324000 1.41347160 0.00084626 916 1518424200 2018.02.12 08:30 1.41238000 1.41210000 1.41169000 1.41280000 1.41334097 0.00080567 1012 1518426000 2018.02.12 09:00 1.41207000 1.41221000 1.41144000 1.41305000 1.41323326 0.00078325 1931 1518427800 2018.02.12 09:30 1.41220000 1.41241000 1.41173000 1.41293000 1.41315486 0.00074116 2063 1518429600 2018.02.12 10:00 1.41240000 1.41157000 1.41083000 1.41309000 1.41300392 0.00075765 2306 1518431400 2018.02.12 10:30 1.41164000 1.41476000 1.41157000 1.41481000 1.41317116 0.00085364 2295 1518433200 2018.02.12 11:00 1.41505000 1.41300000 1.41288000 1.41530000 1.41315486 0.00084788 2241 1518435000 2018.02.12 11:30 1.41299000 1.41389000 1.41240000 1.41411000 1.41322488 0.00087668 1622 1518436800 2018.02.12 12:00 1.41387000 1.41353000 1.41316000 1.41418000 1.41325393 0.00088480 1199 1518438600 2018.02.12 12:30 1.41352000 1.41358000 1.41314000 1.41399000 1.41328499 0.00089666 1189 1518440400 2018.02.12 13:00 1.41359000 1.41448000 1.41304000 1.41620000 1.41339880 0.00096913 1383 1518442200 2018.02.12 13:30 1.41447000 1.41423000 1.41385000 1.41504000 1.41347796 0.00101135 1214 1518444000 2018.02.12 14:00 1.41423000 1.41299000 1.41287000 1.41426000 1.41343149 0.00099893 1342 1518445800 2018.02.12 14:30 1.41298000 1.41235000 1.41210000 1.41309000 1.41332849 0.00098939 1330 1518447600 2018.02.12 15:00 1.41238000 1.41242000 1.41213000 1.41319000 1.41324197 0.00098154 1429 1518449400 2018.02.12 15:30 1.41244000 1.41238000 1.41111000 1.41250000 1.41315987 0.00097276 1799 1518451200 2018.02.12 16:00 1.41240000 1.41236000 1.41149000 1.41264000 1.41308370 0.00096807 1763 1518453000 2018.02.12 16:30 1.41232000 1.41130000 1.41034000 1.41245000 1.41291382 0.00091274 2559 1518454800 2018.02.12 17:00 1.41130000 1.41215000 1.41083000 1.41286000 1.41284108 0.00092549 2242 1518456600 2018.02.12 17:30 1.41209000 1.41070000 1.41059000 1.41252000 1.41263716 0.00104211 2623 1518458400 2018.02.12 18:00 1.41067000 1.41091000 1.41030000 1.41127000 1.41247267 0.00112644 2021 1518460200 2018.02.12 18:30 1.41093000 1.41033000 1.41028000 1.41193000 1.41226861 0.00125535 1467 1518462000 2018.02.12 19:00 1.41035000 1.41004000 1.40966000 1.41085000 1.41205636 0.00139792 1256 1518463800 2018.02.12 19:30 1.41005000 1.41117000 1.41000000 1.41129000 1.41197194 0.00143302 993 1518465600 2018.02.12 20:00 1.41116000 1.41184000 1.41089000 1.41189000 1.41195938 0.00143449 1118 1518467400 2018.02.12 20:30 1.41185000 1.41063000 1.41042000 1.41197000 1.41183277 0.00135442 930 1518469200 2018.02.12 21:00 1.41062000 1.41016000 1.41014000 1.41065000 1.41167346 0.00141698 791 1518471000 2018.02.12 21:30 1.41015000 1.41024000 1.40983000 1.41072000 1.41153694 0.00139376 841 1518472800 2018.02.12 22:00 1.41021000 1.41033000 1.41000000 1.41061000 1.41142199 0.00136903 740 1518474600 2018.02.12 22:30 1.41036000 1.40940000 1.40940000 1.41091000 1.41122942 0.00138595 1433 1518476400 2018.02.12 23:00 1.40939000 1.40878000 1.40843000 1.40987000 1.41099614 0.00132279 834 1518478200 2018.02.12 23:30 1.40879000 1.40841000 1.40816000 1.40909000 1.41074984 0.00126353 462 1518480000 2018.02.13 00:00 1.40813000 1.40798000 1.40778000 1.40851000 1.41048605 0.00133016 123 1518481800 2018.02.13 00:30 1.40768000 1.40755000 1.40737000 1.40821000 1.41020643 0.00144461 87 1518483600 2018.02.13 01:00 1.40780000 1.40838000 1.40768000 1.40873000 1.41003248 0.00143346 401 1518485400 2018.02.13 01:30 1.40837000 1.40898000 1.40837000 1.40923000 1.40993224 0.00136185 708 1518487200 2018.02.13 02:00 1.40898000 1.41086000 1.40898000 1.41090000 1.41002060 0.00126394 1038 1518489000 2018.02.13 02:30 1.41085000 1.41118000 1.41039000 1.41128000 1.41013102 0.00126469 1155 1518490800 2018.02.13 03:00 1.41115000 1.41090000 1.41079000 1.41149000 1.41020426 0.00120779 957 1518492600 2018.02.13 03:30 1.41089000 1.41017000 1.41016000 1.41101000 1.41020099 0.00120193 1042 1518494400 2018.02.13 04:00 1.41016000 1.41043000 1.40998000 1.41100000 1.41022280 0.00119844 716 1518496200 2018.02.13 04:30 1.41042000 1.40930000 1.40919000 1.41063000 1.41013492 0.00119083 845 1518498000 2018.02.13 05:00 1.40931000 1.40824000 1.40813000 1.40934000 1.40995445 0.00122047 764 1518499800 2018.02.13 05:30 1.40823000 1.40883000 1.40787000 1.40887000 1.40984736 0.00119195 794 1518501600 2018.02.13 06:00 1.40882000 1.40977000 1.40833000 1.41005000 1.40983999 0.00110356 684 1518503400 2018.02.13 06:30 1.40979000 1.40881000 1.40879000 1.41007000 1.40974190 0.00108159 932 1518505200 2018.02.13 07:00 1.40882000 1.40945000 1.40874000 1.41012000 1.40971410 0.00107103 1106 1518507000 2018.02.13 07:30 1.40947000 1.41059000 1.40920000 1.41059000 1.40979752 0.00110822 877 1518508800 2018.02.13 08:00 1.41058000 1.41211000 1.41035000 1.41275000 1.41001775 0.00128774 1488 1518510600 2018.02.13 08:30 1.41213000 1.41283000 1.41208000 1.41285000 1.41028559 0.00151282 793 1518512400 2018.02.13 09:00 1.41280000 1.41364000 1.41268000 1.41393000 1.41060505 0.00175306 1226 1518514200 2018.02.13 09:30 1.41365000 1.41575000 1.41336000 1.41606000 1.41109505 0.00216959 3200 1518516000 2018.02.13 10:00 1.41553000 1.41475000 1.41433000 1.41602000 1.41144314 0.00231032 2596 1518517800 2018.02.13 10:30 1.41475000 1.41432000 1.41372000 1.41509000 1.41171713 0.00230888 2116 1518519600 2018.02.13 11:00 1.41431000 1.41482000 1.41406000 1.41507000 1.41201264 0.00236587 1769 1518521400 2018.02.13 11:30 1.41488000 1.41488000 1.41394000 1.41523000 1.41228572 0.00242046 1607 1518523200 2018.02.13 12:00 1.41489000 1.41420000 1.41290000 1.41522000 1.41246803 0.00248381 1378 1518525000 2018.02.13 12:30 1.41419000 1.41490000 1.41350000 1.41549000 1.41269965 0.00258513 2023 1518526800 2018.02.13 13:00 1.41491000 1.41631000 1.41484000 1.41633000 1.41304349 0.00276244 1569 1518528600 2018.02.13 13:30 1.41631000 1.41523000 1.41518000 1.41640000 1.41325173 0.00278289 1236 1518530400 2018.02.13 14:00 1.41523000 1.41581000 1.41523000 1.41610000 1.41349538 0.00282642 1146 1518532200 2018.02.13 14:30 1.41579000 1.41625000 1.41579000 1.41757000 1.41375772 0.00278885 1448 1518534000 2018.02.13 15:00 1.41627000 1.41455000 1.41421000 1.41629000 1.41383318 0.00251952 1921 1518535800 2018.02.13 15:30 1.41453000 1.41572000 1.41441000 1.41580000 1.41401287 0.00231131 1535 1518537600 2018.02.13 16:00 1.41573000 1.41500000 1.41488000 1.41663000 1.41410689 0.00212198 1622 1518539400 2018.02.13 16:30 1.41502000 1.41647000 1.41485000 1.41655000 1.41433194 0.00181860 2748 1518541200 2018.02.13 17:00 1.41652000 1.41693000 1.41559000 1.41740000 1.41457938 0.00151855 2052 1518543000 2018.02.13 17:30 1.41692000 1.41635000 1.41420000 1.41731000 1.41474801 0.00124086 2498 1518544800 2018.02.13 18:00 1.41636000 1.41619000 1.41548000 1.41713000 1.41488534 0.00108541 2646 1518546600 2018.02.13 18:30 1.41623000 1.41615000 1.41558000 1.41630000 1.41500578 0.00096682 1264 1518548400 2018.02.13 19:00 1.41617000 1.41685000 1.41617000 1.41724000 1.41518142 0.00091851 1105 1518550200 2018.02.13 19:30 1.41682000 1.41625000 1.41520000 1.41714000 1.41528319 0.00090025 1075 1518552000 2018.02.13 20:00 1.41622000 1.41544000 1.41528000 1.41715000 1.41529813 0.00088730 1016 1518553800 2018.02.13 20:30 1.41546000 1.41515000 1.41496000 1.41611000 1.41528402 0.00086679 1111 1518555600 2018.02.13 21:00 1.41518000 1.41517000 1.41473000 1.41597000 1.41527316 0.00086611 1067 1518557400 2018.02.13 21:30 1.41517000 1.41465000 1.41448000 1.41553000 1.41521381 0.00090192 794 1518559200 2018.02.13 22:00 1.41471000 1.41442000 1.41423000 1.41490000 1.41513821 0.00093339 1260 1518561000 2018.02.13 22:30 1.41448000 1.41424000 1.41343000 1.41467000 1.41505267 0.00100236 1069 1518562800 2018.02.13 23:00 1.41427000 1.41428000 1.41412000 1.41461000 1.41497908 0.00101729 363 1518564600 2018.02.13 23:30 1.41431000 1.41435000 1.41383000 1.41471000 1.41491917 0.00105775 443 1518566400 2018.02.14 00:00 1.41408000 1.41478000 1.41398000 1.41498000 1.41490591 0.00104624 121 1518568200 2018.02.14 00:30 1.41478000 1.41441000 1.41402000 1.41493000 1.41485868 0.00103074 340 1518570000 2018.02.14 01:00 1.41438000 1.41479000 1.41421000 1.41513000 1.41485214 0.00103187 322 1518571800 2018.02.14 01:30 1.41480000 1.41447000 1.41443000 1.41484000 1.41481575 0.00103419 166 1518573600 2018.02.14 02:00 1.41449000 1.41337000 1.41336000 1.41473000 1.41467806 0.00114320 928 1518575400 2018.02.14 02:30 1.41336000 1.41342000 1.41283000 1.41352000 1.41455824 0.00115624 710 1518577200 2018.02.14 03:00 1.41343000 1.41393000 1.41321000 1.41416000 1.41449841 0.00106009 1200 1518579000 2018.02.14 03:30 1.41392000 1.41405000 1.41381000 1.41429000 1.41445570 0.00099576 836 1518580800 2018.02.14 04:00 1.41404000 1.41439000 1.41363000 1.41447000 1.41444945 0.00091914 1316 1518582600 2018.02.14 04:30 1.41440000 1.41516000 1.41403000 1.41547000 1.41451712 0.00083609 1621 1518584400 2018.02.14 05:00 1.41518000 1.41543000 1.41473000 1.41585000 1.41460406 0.00067856 1919 1518586200 2018.02.14 05:30 1.41544000 1.41659000 1.41533000 1.41679000 1.41479320 0.00074177 1579 1518588000 2018.02.14 06:00 1.41658000 1.41589000 1.41534000 1.41665000 1.41489765 0.00079430 1293 1518589800 2018.02.14 06:30 1.41591000 1.41388000 1.41373000 1.41595000 1.41480073 0.00079247 1202 1518591600 2018.02.14 07:00 1.41387000 1.41313000 1.41308000 1.41391000 1.41464162 0.00082733 1130 1518593400 2018.02.14 07:30 1.41313000 1.41382000 1.41313000 1.41455000 1.41456337 0.00083235 1014 1518595200 2018.02.14 08:00 1.41381000 1.41437000 1.41358000 1.41437000 1.41454495 0.00083027 931 1518597000 2018.02.14 08:30 1.41438000 1.41430000 1.41383000 1.41460000 1.41452162 0.00082666 842 1518598800 2018.02.14 09:00 1.41424000 1.41450000 1.41363000 1.41466000 1.41451956 0.00082473 1128 1518600600 2018.02.14 09:30 1.41450000 1.41414000 1.41324000 1.41492000 1.41448341 0.00082558 1979 1518602400 2018.02.14 10:00 1.41412000 1.41508000 1.41383000 1.41542000 1.41454023 0.00083745 1672 1518604200 2018.02.14 10:30 1.41508000 1.41541000 1.41495000 1.41686000 1.41462307 0.00086650 1462 1518606000 2018.02.14 11:00 1.41539000 1.41449000 1.41420000 1.41539000 1.41461039 0.00086437 1329 1518607800 2018.02.14 11:30 1.41450000 1.41217000 1.41163000 1.41451000 1.41437798 0.00099448 1419 1518609600 2018.02.14 12:00 1.41215000 1.41278000 1.41188000 1.41349000 1.41422579 0.00103896 1145 1518611400 2018.02.14 12:30 1.41278000 1.41386000 1.41201000 1.41386000 1.41419095 0.00103190 1314 1518613200 2018.02.14 13:00 1.41385000 1.41326000 1.41263000 1.41432000 1.41410229 0.00106685 1607 1518615000 2018.02.14 13:30 1.41325000 1.41325000 1.41321000 1.41440000 1.41402112 0.00110101 1188 1518616800 2018.02.14 14:00 1.41327000 1.41365000 1.41311000 1.41391000 1.41398577 0.00110919 1042 1518618600 2018.02.14 14:30 1.41360000 1.41408000 1.41344000 1.41454000 1.41399475 0.00107609 1080 1518620400 2018.02.14 15:00 1.41411000 1.41343000 1.41338000 1.41475000 1.41394096 0.00104190 1926 1518622200 2018.02.14 15:30 1.40961000 1.41571000 1.40918000 1.41602000 1.41410944 0.00093778 5258 1518624000 2018.02.14 16:00 1.41572000 1.41353000 1.41269000 1.41600000 1.41405426 0.00084986 3692 1518625800 2018.02.14 16:30 1.41352000 1.41357000 1.41141000 1.41392000 1.41400814 0.00085019 3427 1518627600 2018.02.14 17:00 1.41358000 1.41490000 1.41311000 1.41636000 1.41409308 0.00085445 4366 1518629400 2018.02.14 17:30 1.41489000 1.41548000 1.41439000 1.41712000 1.41422516 0.00091579 4171 1518631200 2018.02.14 18:00 1.41548000 1.41478000 1.41445000 1.41639000 1.41427801 0.00093117 3305 1518633000 2018.02.14 18:30 1.41477000 1.41416000 1.41403000 1.41532000 1.41426677 0.00092959 2367 1518634800 2018.02.14 19:00 1.41418000 1.41412000 1.41340000 1.41437000 1.41425279 0.00092619 2046 1518636600 2018.02.14 19:30 1.41407000 1.41516000 1.41406000 1.41565000 1.41433919 0.00096161 1928 1518638400 2018.02.14 20:00 1.41515000 1.41499000 1.41483000 1.41591000 1.41440117 0.00097318 2572 1518640200 2018.02.14 20:30 1.41500000 1.41459000 1.41453000 1.41523000 1.41441916 0.00095352 2152 1518642000 2018.02.14 21:00 1.41459000 1.41418000 1.41361000 1.41485000 1.41439638 0.00094710 1718 1518643800 2018.02.14 21:30 1.41418000 1.41365000 1.41303000 1.41435000 1.41432530 0.00080496 2073 1518645600 2018.02.14 22:00 1.41365000 1.41360000 1.41283000 1.41390000 1.41425622 0.00073620 1947 1518647400 2018.02.14 22:30 1.41363000 1.41470000 1.41312000 1.41478000 1.41429848 0.00073972 1619 1518649200 2018.02.14 23:00 1.41468000 1.41406000 1.41393000 1.41481000 1.41427577 0.00070410 674 1518651000 2018.02.14 23:30 1.41408000 1.41437000 1.41386000 1.41459000 1.41428475 0.00066528 693 1518652800 2018.02.15 00:00 1.41373000 1.41470000 1.41333000 1.41498000 1.41432429 0.00065152 451 1518654600 2018.02.15 00:30 1.41470000 1.41390000 1.41255000 1.41498000 1.41428388 0.00066072 320 1518656400 2018.02.15 01:00 1.41386000 1.41468000 1.41384000 1.41488000 1.41432161 0.00063045 347 1518658200 2018.02.15 01:30 1.41468000 1.41589000 1.41420000 1.41626000 1.41447098 0.00063866 819 1518660000 2018.02.15 02:00 1.41586000 1.41468000 1.41423000 1.41597000 1.41449089 0.00060392 1595 1518661800 2018.02.15 02:30 1.41468000 1.41640000 1.41463000 1.41646000 1.41467271 0.00069277 1803 1518663600 2018.02.15 03:00 1.41643000 1.41623000 1.41513000 1.41675000 1.41482102 0.00077959 1861 1518665400 2018.02.15 03:30 1.41621000 1.41481000 1.41468000 1.41624000 1.41481997 0.00076535 1837 1518667200 2018.02.15 04:00 1.41484000 1.41508000 1.41440000 1.41563000 1.41484474 0.00077185 1084 1518669000 2018.02.15 04:30 1.41509000 1.41518000 1.41473000 1.41554000 1.41487667 0.00076491 1577 1518670800 2018.02.15 05:00 1.41514000 1.41490000 1.41490000 1.41639000 1.41487889 0.00074625 1195 1518672600 2018.02.15 05:30 1.41493000 1.41563000 1.41406000 1.41563000 1.41495042 0.00077200 784 1518674400 2018.02.15 06:00 1.41561000 1.41725000 1.41514000 1.41727000 1.41516943 0.00095908 860 1518676200 2018.02.15 06:30 1.41725000 1.41469000 1.41455000 1.41726000 1.41512377 0.00094587 1064 1518678000 2018.02.15 07:00 1.41469000 1.41477000 1.41451000 1.41558000 1.41509008 0.00092000 745 1518679800 2018.02.15 07:30 1.41476000 1.41501000 1.41450000 1.41501000 1.41508245 0.00086146 582 1518681600 2018.02.15 08:00 1.41502000 1.41501000 1.41483000 1.41552000 1.41507555 0.00079545 1575 1518683400 2018.02.15 08:30 1.41501000 1.41560000 1.41465000 1.41621000 1.41512550 0.00079706 1403 1518685200 2018.02.15 09:00 1.41553000 1.41569000 1.41494000 1.41655000 1.41517926 0.00076604 2792 1518687000 2018.02.15 09:30 1.41566000 1.41779000 1.41558000 1.41989000 1.41542790 0.00092177 3707 1518688800 2018.02.15 10:00 1.41781000 1.41704000 1.41608000 1.41820000 1.41558144 0.00097520 3245 1518690600 2018.02.15 10:30 1.41708000 1.41883000 1.41696000 1.41894000 1.41589082 0.00115056 2182 1518692400 2018.02.15 11:00 1.41885000 1.41903000 1.41843000 1.41912000 1.41618979 0.00133490 1532 1518694200 2018.02.15 11:30 1.41902000 1.41720000 1.41708000 1.41934000 1.41628600 0.00136615 1459 1518696000 2018.02.15 12:00 1.41718000 1.41684000 1.41560000 1.41725000 1.41633876 0.00133041 1307 1518697800 2018.02.15 12:30 1.41686000 1.41764000 1.41626000 1.41798000 1.41646269 0.00137894 1026 1518699600 2018.02.15 13:00 1.41765000 1.41809000 1.41714000 1.41829000 1.41661767 0.00145065 1297 1518701400 2018.02.15 13:30 1.41810000 1.41904000 1.41810000 1.41932000 1.41684837 0.00152799 1592 1518703200 2018.02.15 14:00 1.41902000 1.41869000 1.41802000 1.41924000 1.41702376 0.00155955 1410 1518705000 2018.02.15 14:30 1.41871000 1.41858000 1.41769000 1.41882000 1.41717198 0.00156590 1283 1518706800 2018.02.15 15:00 1.41855000 1.41660000 1.41658000 1.41924000 1.41711750 0.00147960 1699 1518708600 2018.02.15 15:30 1.41655000 1.41888000 1.41610000 1.41903000 1.41728536 0.00150446 2329 1518710400 2018.02.15 16:00 1.41890000 1.41947000 1.41784000 1.41981000 1.41749342 0.00160331 2203 1518712200 2018.02.15 16:30 1.41948000 1.42001000 1.41840000 1.42039000 1.41773310 0.00159785 2550 1518714000 2018.02.15 17:00 1.42002000 1.41914000 1.41846000 1.42044000 1.41786709 0.00149583 3033 1518715800 2018.02.15 17:30 1.41917000 1.42023000 1.41854000 1.42193000 1.41809213 0.00145357 3416 1518717600 2018.02.15 18:00 1.42023000 1.41955000 1.41808000 1.42054000 1.41823097 0.00131693 2671 1518719400 2018.02.15 18:30 1.41957000 1.42022000 1.41859000 1.42029000 1.41842040 0.00124389 1620 1518721200 2018.02.15 19:00 1.42023000 1.41675000 1.41638000 1.42036000 1.41826132 0.00116559 2230 1518723000 2018.02.15 19:30 1.41681000 1.41611000 1.41526000 1.41692000 1.41805643 0.00129479 2172 1518724800 2018.02.15 20:00 1.41612000 1.41698000 1.41583000 1.41754000 1.41795391 0.00132759 1584 1518726600 2018.02.15 20:30 1.41698000 1.41893000 1.41698000 1.41902000 1.41804687 0.00130294 1492 1518728400 2018.02.15 21:00 1.41896000 1.41870000 1.41843000 1.41948000 1.41810908 0.00127779 1359 1518730200 2018.02.15 21:30 1.41869000 1.41854000 1.41813000 1.41889000 1.41815012 0.00125478 1433 1518732000 2018.02.15 22:00 1.41853000 1.42020000 1.41828000 1.42071000 1.41834534 0.00124674 1583 1518733800 2018.02.15 22:30 1.42020000 1.42013000 1.41980000 1.42060000 1.41851531 0.00125809 1191 1518735600 2018.02.15 23:00 1.42011000 1.41970000 1.41920000 1.42049000 1.41862814 0.00125990 750 1518737400 2018.02.15 23:30 1.41970000 1.41940000 1.41918000 1.42003000 1.41870165 0.00125810 315 1518739200 2018.02.16 00:00 1.41918000 1.41807000 1.41743000 1.41918000 1.41864149 0.00127254 166 1518741000 2018.02.16 00:30 1.41812000 1.41828000 1.41778000 1.41842000 1.41860706 0.00127962 227 1518742800 2018.02.16 01:00 1.41832000 1.41843000 1.41811000 1.41888000 1.41859020 0.00120303 189 1518744600 2018.02.16 01:30 1.41843000 1.41854000 1.41843000 1.41900000 1.41858542 0.00120245 543 1518746400 2018.02.16 02:00 1.41838000 1.41902000 1.41838000 1.41987000 1.41862681 0.00118165 894 1518748200 2018.02.16 02:30 1.41901000 1.41927000 1.41892000 1.41941000 1.41868806 0.00114136 839 1518750000 2018.02.16 03:00 1.41925000 1.41925000 1.41895000 1.41943000 1.41874158 0.00113910 721 1518751800 2018.02.16 03:30 1.41925000 1.41913000 1.41878000 1.41940000 1.41877857 0.00109286 740 1518753600 2018.02.16 04:00 1.41911000 1.41963000 1.41866000 1.41984000 1.41885966 0.00109989 1553 1518755400 2018.02.16 04:30 1.41965000 1.41987000 1.41962000 1.42020000 1.41895589 0.00109513 1428 1518757200 2018.02.16 05:00 1.41988000 1.41896000 1.41886000 1.41988000 1.41895628 0.00097780 928 1518759000 2018.02.16 05:30 1.41897000 1.41934000 1.41877000 1.41939000 1.41899282 0.00074511 864 1518760800 2018.02.16 06:00 1.41932000 1.42131000 1.41885000 1.42134000 1.41921351 0.00075026 2408 1518762600 2018.02.16 06:30 1.42131000 1.42111000 1.42054000 1.42136000 1.41939412 0.00085099 1276 1518764400 2018.02.16 07:00 1.42114000 1.42066000 1.42007000 1.42128000 1.41951468 0.00088499 1061 1518766200 2018.02.16 07:30 1.42065000 1.42101000 1.42063000 1.42125000 1.41965709 0.00092375 1021 1518768000 2018.02.16 08:00 1.42099000 1.42070000 1.42044000 1.42118000 1.41975642 0.00095711 1361 1518769800 2018.02.16 08:30 1.42069000 1.42124000 1.42049000 1.42186000 1.41989771 0.00103455 973 1518771600 2018.02.16 09:00 1.42110000 1.42132000 1.42077000 1.42156000 1.42003317 0.00111089 1610 1518773400 2018.02.16 09:30 1.42134000 1.42101000 1.42029000 1.42187000 1.42012620 0.00114560 1707 1518775200 2018.02.16 10:00 1.42105000 1.42038000 1.41954000 1.42155000 1.42015037 0.00105576 2440 1518777000 2018.02.16 10:30 1.42039000 1.42113000 1.41963000 1.42146000 1.42024367 0.00100610 1790 1518778800 2018.02.16 11:00 1.42111000 1.42153000 1.42057000 1.42171000 1.42036618 0.00097528 1453 1518780600 2018.02.16 11:30 1.42148000 1.42049000 1.42041000 1.42217000 1.42037797 0.00088683 1578 1518782400 2018.02.16 12:00 1.42046000 1.42057000 1.42016000 1.42156000 1.42039626 0.00083415 1936 1518784200 2018.02.16 12:30 1.42062000 1.41884000 1.41875000 1.42062000 1.42024804 0.00087684 1913 1518786000 2018.02.16 13:00 1.41885000 1.41870000 1.41816000 1.41911000 1.42010061 0.00094320 1763 1518787800 2018.02.16 13:30 1.41870000 1.41800000 1.41778000 1.41939000 1.41990055 0.00108580 1453 1518789600 2018.02.16 14:00 1.41802000 1.41793000 1.41762000 1.41898000 1.41971288 0.00123246 1851 1518791400 2018.02.16 14:30 1.41793000 1.41742000 1.41693000 1.41824000 1.41949451 0.00141056 2004 1518793200 2018.02.16 15:00 1.41742000 1.41823000 1.41671000 1.41919000 1.41937408 0.00148415 2211 1518795000 2018.02.16 15:30 1.41833000 1.41793000 1.41760000 1.41913000 1.41923655 0.00157837 2880 1518796800 2018.02.16 16:00 1.41794000 1.41737000 1.41697000 1.41858000 1.41905878 0.00163547 3022 1518798600 2018.02.16 16:30 1.41739000 1.41599000 1.41531000 1.41813000 1.41876652 0.00181431 2738 1518800400 2018.02.16 17:00 1.41523000 1.41736000 1.41522000 1.41769000 1.41863256 0.00184056 2684 1518802200 2018.02.16 17:30 1.41728000 1.41687000 1.41645000 1.41826000 1.41846470 0.00186076 2828 1518804000 2018.02.16 18:00 1.41692000 1.41645000 1.41534000 1.41696000 1.41827282 0.00190631 2838 1518805800 2018.02.16 18:30 1.41644000 1.41535000 1.41511000 1.41650000 1.41799446 0.00197606 1438 1518807600 2018.02.16 19:00 1.41536000 1.41590000 1.41519000 1.41593000 1.41779499 0.00193953 1347 1518809400 2018.02.16 19:30 1.41591000 1.41578000 1.41523000 1.41748000 1.41760308 0.00189897 1317 1518811200 2018.02.16 20:00 1.41577000 1.41555000 1.41531000 1.41607000 1.41740755 0.00189043 1536 1518813000 2018.02.16 20:30 1.41555000 1.41434000 1.41383000 1.41598000 1.41711540 0.00187304 1724 1518814800 2018.02.16 21:00 1.41439000 1.41382000 1.41341000 1.41477000 1.41680156 0.00178706 2425 1518816600 2018.02.16 21:30 1.41383000 1.41423000 1.41335000 1.41442000 1.41655665 0.00170840 1358 1518818400 2018.02.16 22:00 1.41419000 1.41382000 1.41358000 1.41420000 1.41629601 0.00158841 1368 1518820200 2018.02.16 22:30 1.41385000 1.41403000 1.41361000 1.41441000 1.41608020 0.00157620 844 1518822000 2018.02.16 23:00 1.41403000 1.41424000 1.41382000 1.41455000 1.41590495 0.00152442 546 1518823800 2018.02.16 23:30 1.41432000 1.41399000 1.41398000 1.41468000 1.41572257 0.00151448 371 1518998400 2018.02.19 00:00 1.41216000 1.41349000 1.41174000 1.41376000 1.41550994 0.00151517 131 1519000200 2018.02.19 00:30 1.41348000 1.41394000 1.41182000 1.41448000 1.41536043 0.00149539 215 1519002000 2018.02.19 01:00 1.41394000 1.41493000 1.41336000 1.41518000 1.41531943 0.00135201 294 1519003800 2018.02.19 01:30 1.41493000 1.41467000 1.41466000 1.41518000 1.41525758 0.00121889 296 1519005600 2018.02.19 02:00 1.41463000 1.41522000 1.41401000 1.41525000 1.41525400 0.00112285 806 1519007400 2018.02.19 02:30 1.41521000 1.41419000 1.41318000 1.41527000 1.41515267 0.00110931 1098 1519009200 2018.02.19 03:00 1.41421000 1.41385000 1.41368000 1.41444000 1.41502861 0.00099149 562 1519011000 2018.02.19 03:30 1.41383000 1.41462000 1.41383000 1.41490000 1.41498969 0.00088973 643 1519012800 2018.02.19 04:00 1.41463000 1.41338000 1.41325000 1.41463000 1.41483639 0.00082328 508 1519014600 2018.02.19 04:30 1.41339000 1.41341000 1.41335000 1.41387000 1.41470054 0.00081121 437 1519016400 2018.02.19 05:00 1.41339000 1.41323000 1.41318000 1.41353000 1.41456049 0.00076413 365 1519018200 2018.02.19 05:30 1.41324000 1.41376000 1.41308000 1.41392000 1.41448425 0.00069468 523 1519020000 2018.02.19 06:00 1.41377000 1.41386000 1.41354000 1.41417000 1.41442480 0.00063031 675 1519021800 2018.02.19 06:30 1.41387000 1.41394000 1.41339000 1.41394000 1.41437863 0.00061193 662 1519023600 2018.02.19 07:00 1.41393000 1.41400000 1.41381000 1.41438000 1.41434257 0.00058557 591 1519025400 2018.02.19 07:30 1.41400000 1.41270000 1.41236000 1.41400000 1.41418613 0.00061890 884 1519027200 2018.02.19 08:00 1.41268000 1.41278000 1.41238000 1.41316000 1.41405222 0.00064775 1643 1519029000 2018.02.19 08:30 1.41279000 1.41295000 1.41252000 1.41301000 1.41394724 0.00067114 890 1519030800 2018.02.19 09:00 1.41299000 1.41152000 1.41080000 1.41323000 1.41371608 0.00083054 2117 1519032600 2018.02.19 09:30 1.41154000 1.41293000 1.41104000 1.41304000 1.41364121 0.00084582 1649 1519034400 2018.02.19 10:00 1.41292000 1.41317000 1.41243000 1.41345000 1.41359633 0.00085347 1803 1519036200 2018.02.19 10:30 1.41315000 1.41233000 1.41156000 1.41324000 1.41347573 0.00090075 1349 1519038000 2018.02.19 11:00 1.41231000 1.41369000 1.41187000 1.41375000 1.41349614 0.00084079 1174 1519039800 2018.02.19 11:30 1.41368000 1.41499000 1.41368000 1.41519000 1.41363841 0.00087255 1184 1519041600 2018.02.19 12:00 1.41504000 1.41507000 1.41477000 1.41563000 1.41377475 0.00088884 985 1519043400 2018.02.19 12:30 1.41505000 1.41566000 1.41505000 1.41588000 1.41395430 0.00102810 848 1519045200 2018.02.19 13:00 1.41565000 1.41498000 1.41470000 1.41593000 1.41405199 0.00108551 834 1519047000 2018.02.19 13:30 1.41496000 1.41582000 1.41488000 1.41628000 1.41422037 0.00120935 922 1519048800 2018.02.19 14:00 1.41582000 1.41617000 1.41508000 1.41634000 1.41440605 0.00133792 788 1519050600 2018.02.19 14:30 1.41614000 1.41553000 1.41530000 1.41615000 1.41451309 0.00138268 900 1519052400 2018.02.19 15:00 1.41553000 1.41318000 1.41289000 1.41600000 1.41438613 0.00133861 1478 1519054200 2018.02.19 15:30 1.41316000 1.41102000 1.41085000 1.41419000 1.41406555 0.00144051 2675 1519056000 2018.02.19 16:00 1.41102000 1.41162000 1.41013000 1.41164000 1.41383264 0.00150238 1265 1519057800 2018.02.19 16:30 1.41156000 1.41130000 1.41068000 1.41189000 1.41359143 0.00158398 1211 1519059600 2018.02.19 17:00 1.41131000 1.41202000 1.41121000 1.41248000 1.41344177 0.00161574 1416 1519061400 2018.02.19 17:30 1.41204000 1.41387000 1.41103000 1.41462000 1.41348256 0.00160833 1833 1519063200 2018.02.19 18:00 1.41386000 1.41333000 1.41260000 1.41446000 1.41346803 0.00160175 1436 1519065000 2018.02.19 18:30 1.41330000 1.41301000 1.41255000 1.41331000 1.41342441 0.00160395 633 1519066800 2018.02.19 19:00 1.41302000 1.41313000 1.41210000 1.41323000 1.41339637 0.00155196 709 1519068600 2018.02.19 19:30 1.41309000 1.41369000 1.41263000 1.41425000 1.41342433 0.00154499 584 1519070400 2018.02.19 20:00 1.41368000 1.41353000 1.41180000 1.41385000 1.41343440 0.00154238 683 1519072200 2018.02.19 20:30 1.41353000 1.41328000 1.41315000 1.41373000 1.41341969 0.00152593 43 1519074000 2018.02.19 21:00 1.41330000 1.41301000 1.41299000 1.41348000 1.41338067 0.00153539 101 1519075800 2018.02.19 21:30 1.41302000 1.41348000 1.41299000 1.41360000 1.41339013 0.00149121 204 1519077600 2018.02.19 22:00 1.41349000 1.41384000 1.41348000 1.41404000 1.41343298 0.00144182 205 1519079400 2018.02.19 22:30 1.41380000 1.41319000 1.41307000 1.41418000 1.41340984 0.00135467 221 1519081200 2018.02.19 23:00 1.41316000 1.41317000 1.41211000 1.41359000 1.41338699 0.00130881 958 1519083000 2018.02.19 23:30 1.41313000 1.41282000 1.41218000 1.41362000 1.41333300 0.00119030 1248 1519084800 2018.02.20 00:00 1.41313000 1.41144000 1.41097000 1.41313000 1.41315271 0.00104702 164 1519086600 2018.02.20 00:30 1.41146000 1.41285000 1.41092000 1.41293000 1.41312388 0.00089499 83 1519088400 2018.02.20 01:00 1.41222000 1.41348000 1.41222000 1.41393000 1.41315780 0.00090920 271 1519090200 2018.02.20 01:30 1.41353000 1.41392000 1.41343000 1.41402000 1.41323039 0.00080964 449 1519092000 2018.02.20 02:00 1.41391000 1.41357000 1.41351000 1.41415000 1.41326273 0.00073574 812 1519093800 2018.02.20 02:30 1.41359000 1.41368000 1.41330000 1.41404000 1.41330247 0.00060228 777 1519095600 2018.02.20 03:00 1.41370000 1.41374000 1.41360000 1.41464000 1.41334414 0.00054027 1558 1519097400 2018.02.20 03:30 1.41374000 1.41388000 1.41350000 1.41434000 1.41339518 0.00054711 1163 1519099200 2018.02.20 04:00 1.41389000 1.41360000 1.41340000 1.41408000 1.41341468 0.00055200 620 1519101000 2018.02.20 04:30 1.41357000 1.41318000 1.41309000 1.41386000 1.41339233 0.00054380 611 1519102800 2018.02.20 05:00 1.41316000 1.41305000 1.41302000 1.41325000 1.41335973 0.00054266 256 1519104600 2018.02.20 05:30 1.41309000 1.41291000 1.41255000 1.41331000 1.41331690 0.00054243 594 1519106400 2018.02.20 06:00 1.41293000 1.41237000 1.41231000 1.41320000 1.41322672 0.00057270 858 1519108200 2018.02.20 06:30 1.41235000 1.41285000 1.41235000 1.41306000 1.41319084 0.00057829 819 1519110000 2018.02.20 07:00 1.41286000 1.41290000 1.41261000 1.41317000 1.41316314 0.00058143 558 1519111800 2018.02.20 07:30 1.41291000 1.41384000 1.41267000 1.41389000 1.41322760 0.00059460 938 1519113600 2018.02.20 08:00 1.41385000 1.41304000 1.41225000 1.41390000 1.41320974 0.00057876 1442 1519115400 2018.02.20 08:30 1.41304000 1.41287000 1.41252000 1.41343000 1.41317738 0.00058173 1083 1519117200 2018.02.20 09:00 1.41289000 1.41398000 1.41226000 1.41406000 1.41325382 0.00061093 1824 1519119000 2018.02.20 09:30 1.41399000 1.41349000 1.41268000 1.41403000 1.41327631 0.00060671 2150 1519120800 2018.02.20 10:00 1.41350000 1.41272000 1.41123000 1.41376000 1.41322333 0.00046890 2240 1519122600 2018.02.20 10:30 1.41273000 1.41278000 1.41251000 1.41333000 1.41318111 0.00047994 1851 1519124400 2018.02.20 11:00 1.41279000 1.41331000 1.41213000 1.41418000 1.41319338 0.00047364 1750 1519126200 2018.02.20 11:30 1.41330000 1.41208000 1.41182000 1.41345000 1.41308735 0.00052045 2332 1519128000 2018.02.20 12:00 1.41212000 1.41131000 1.41035000 1.41212000 1.41291808 0.00066558 2113 1519129800 2018.02.20 12:30 1.41128000 1.41095000 1.41025000 1.41194000 1.41273064 0.00080742 1213 1519131600 2018.02.20 13:00 1.41096000 1.41103000 1.41038000 1.41197000 1.41256867 0.00089250 1358 1519133400 2018.02.20 13:30 1.41104000 1.41090000 1.40973000 1.41153000 1.41240975 0.00095050 1653 1519135200 2018.02.20 14:00 1.41090000 1.41116000 1.41063000 1.41180000 1.41229073 0.00097721 1409 1519137000 2018.02.20 14:30 1.41117000 1.41041000 1.41018000 1.41165000 1.41211161 0.00107823 1050 1519138800 2018.02.20 15:00 1.41044000 1.41039000 1.40987000 1.41074000 1.41194765 0.00115921 1688 1519140600 2018.02.20 15:30 1.41041000 1.40981000 1.40934000 1.41086000 1.41174406 0.00127800 2044 1519142400 2018.02.20 16:00 1.40980000 1.41193000 1.40939000 1.41206000 1.41176177 0.00126632 2612 1519144200 2018.02.20 16:30 1.41194000 1.41142000 1.41103000 1.41228000 1.41172922 0.00125212 2048 1519146000 2018.02.20 17:00 1.41141000 1.40940000 1.40894000 1.41142000 1.41150739 0.00136724 1815 1519147800 2018.02.20 17:30 1.40938000 1.41042000 1.40931000 1.41091000 1.41140383 0.00130415 2619 1519149600 2018.02.20 18:00 1.41042000 1.40927000 1.40898000 1.41110000 1.41120061 0.00136656 2217 1519151400 2018.02.20 18:30 1.40927000 1.40912000 1.40855000 1.40992000 1.41100246 0.00142157 1671 1519153200 2018.02.20 19:00 1.40911000 1.40903000 1.40813000 1.40924000 1.41081460 0.00135054 1473 1519155000 2018.02.20 19:30 1.40903000 1.40868000 1.40844000 1.40942000 1.41061131 0.00131595 1320 1519156800 2018.02.20 20:00 1.40868000 1.40951000 1.40847000 1.40959000 1.41050642 0.00126024 1296 1519158600 2018.02.20 20:30 1.40954000 1.40868000 1.40812000 1.40954000 1.41033248 0.00122632 1402 1519160400 2018.02.20 21:00 1.40868000 1.40921000 1.40848000 1.40994000 1.41022557 0.00105559 1259 1519162200 2018.02.20 21:30 1.40921000 1.40985000 1.40844000 1.41000000 1.41018980 0.00097128 933 1519164000 2018.02.20 22:00 1.40988000 1.41020000 1.40943000 1.41049000 1.41019078 0.00093856 711 1519165800 2018.02.20 22:30 1.41022000 1.40955000 1.40946000 1.41029000 1.41012975 0.00092350 815 1519167600 2018.02.20 23:00 1.40953000 1.40859000 1.40852000 1.40982000 1.40998311 0.00093707 451 1519169400 2018.02.20 23:30 1.40858000 1.40894000 1.40858000 1.40915000 1.40988376 0.00092720 432 1519171200 2018.02.21 00:00 1.40683000 1.40884000 1.40653000 1.40890000 1.40978436 0.00089365 296 1519173000 2018.02.21 00:30 1.40886000 1.40851000 1.40823000 1.40901000 1.40966299 0.00090683 269 1519174800 2018.02.21 01:00 1.40861000 1.40880000 1.40845000 1.40886000 1.40958080 0.00090063 278 1519176600 2018.02.21 01:30 1.40882000 1.40855000 1.40844000 1.40927000 1.40948263 0.00091689 279 1519178400 2018.02.21 02:00 1.40853000 1.40892000 1.40841000 1.40925000 1.40942904 0.00073321 855 1519180200 2018.02.21 02:30 1.40892000 1.40875000 1.40784000 1.40900000 1.40936437 0.00057392 1453 1519182000 2018.02.21 03:00 1.40866000 1.40840000 1.40803000 1.40887000 1.40927253 0.00057796 1380 1519183800 2018.02.21 03:30 1.40841000 1.40812000 1.40773000 1.40866000 1.40916276 0.00053064 1187 1519185600 2018.02.21 04:00 1.40816000 1.40776000 1.40751000 1.40823000 1.40902917 0.00057198 910 1519187400 2018.02.21 04:30 1.40775000 1.40752000 1.40732000 1.40842000 1.40888544 0.00063348 1269 1519189200 2018.02.21 05:00 1.40753000 1.40792000 1.40696000 1.40795000 1.40879349 0.00065815 839 1519191000 2018.02.21 05:30 1.40797000 1.40743000 1.40731000 1.40806000 1.40866363 0.00072021 751 1519192800 2018.02.21 06:00 1.40744000 1.40813000 1.40731000 1.40851000 1.40861281 0.00070473 986 1519194600 2018.02.21 06:30 1.40813000 1.40840000 1.40722000 1.40852000 1.40859254 0.00070666 812 1519196400 2018.02.21 07:00 1.40839000 1.40848000 1.40793000 1.40870000 1.40858183 0.00069344 890 1519198200 2018.02.21 07:30 1.40849000 1.40859000 1.40846000 1.40899000 1.40858260 0.00063288 820 1519200000 2018.02.21 08:00 1.40858000 1.40879000 1.40847000 1.40904000 1.40860236 0.00052682 1186 1519201800 2018.02.21 08:30 1.40880000 1.40890000 1.40847000 1.40922000 1.40863070 0.00049838 1052 1519203600 2018.02.21 09:00 1.40888000 1.40843000 1.40801000 1.40921000 1.40861159 0.00049214 1623 1519205400 2018.02.21 09:30 1.40844000 1.40860000 1.40778000 1.40879000 1.40861049 0.00048614 1945 1519207200 2018.02.21 10:00 1.40856000 1.40921000 1.40834000 1.41060000 1.40866758 0.00052703 2239 1519209000 2018.02.21 10:30 1.40919000 1.40960000 1.40878000 1.41004000 1.40875638 0.00060321 1846 1519210800 2018.02.21 11:00 1.40961000 1.40903000 1.40853000 1.41016000 1.40878244 0.00061869 1574 1519212600 2018.02.21 11:30 1.40899000 1.40996000 1.40793000 1.41025000 1.40889459 0.00071749 1779 1519214400 2018.02.21 12:00 1.40996000 1.40910000 1.40904000 1.40997000 1.40891415 0.00072835 1251 1519216200 2018.02.21 12:30 1.40911000 1.40995000 1.40832000 1.41026000 1.40901281 0.00080707 1267 1519218000 2018.02.21 13:00 1.40997000 1.40913000 1.40874000 1.40997000 1.40902397 0.00080090 1262 1519219800 2018.02.21 13:30 1.40914000 1.40882000 1.40828000 1.40978000 1.40900454 0.00076809 1341 1519221600 2018.02.21 14:00 1.40880000 1.40801000 1.40783000 1.40918000 1.40890982 0.00071642 2188 1519223400 2018.02.21 14:30 1.40801000 1.40820000 1.40756000 1.40859000 1.40884222 0.00065013 1865 1519225200 2018.02.21 15:00 1.40819000 1.40910000 1.40778000 1.40933000 1.40886677 0.00062168 2044 1519227000 2018.02.21 15:30 1.40911000 1.40962000 1.40848000 1.41041000 1.40893851 0.00055826 2126 1519228800 2018.02.21 16:00 1.40964000 1.40953000 1.40923000 1.41040000 1.40899484 0.00054388 2371 1519230600 2018.02.21 16:30 1.40951000 1.40911000 1.40846000 1.40974000 1.40900581 0.00052784 2530 1519232400 2018.02.21 17:00 1.40912000 1.40879000 1.40853000 1.40966000 1.40898525 0.00051794 1974 1519234200 2018.02.21 17:30 1.40878000 1.40870000 1.40808000 1.40972000 1.40895809 0.00051734 2472 1519236000 2018.02.21 18:00 1.40874000 1.40787000 1.40778000 1.40944000 1.40885446 0.00058423 2571 1519237800 2018.02.21 18:30 1.40787000 1.40860000 1.40727000 1.40880000 1.40883023 0.00059207 1221 1519239600 2018.02.21 19:00 1.40858000 1.40823000 1.40820000 1.40891000 1.40877306 0.00061517 853 1519241400 2018.02.21 19:30 1.40823000 1.40875000 1.40804000 1.40904000 1.40877087 0.00061466 976 1519243200 2018.02.21 20:00 1.40873000 1.40917000 1.40867000 1.40925000 1.40880888 0.00060244 818 1519245000 2018.02.21 20:30 1.40916000 1.40876000 1.40849000 1.40928000 1.40880422 0.00057691 1178 1519246800 2018.02.21 21:00 1.40876000 1.40798000 1.40759000 1.40948000 1.40872573 0.00061691 5858 1519248600 2018.02.21 21:30 1.40798000 1.40809000 1.40743000 1.40899000 1.40866518 0.00057819 4159 1519250400 2018.02.21 22:00 1.40807000 1.40925000 1.40780000 1.40998000 1.40872088 0.00057613 3044 1519252200 2018.02.21 22:30 1.40923000 1.40994000 1.40860000 1.40999000 1.40883698 0.00057435 1940 1519254000 2018.02.21 23:00 1.40996000 1.40974000 1.40935000 1.41058000 1.40892299 0.00061472 1053 1519255800 2018.02.21 23:30 1.40978000 1.40947000 1.40944000 1.41016000 1.40897508 0.00063490 495 1519257600 2018.02.22 00:00 1.40893000 1.40877000 1.40865000 1.40968000 1.40895555 0.00059618 175 1519259400 2018.02.22 00:30 1.40828000 1.40922000 1.40828000 1.40977000 1.40898074 0.00057627 304 1519261200 2018.02.22 01:00 1.40921000 1.41036000 1.40921000 1.41041000 1.40911209 0.00066283 286 1519263000 2018.02.22 01:30 1.41037000 1.41059000 1.41000000 1.41067000 1.40925285 0.00075767 352 1519264800 2018.02.22 02:00 1.41038000 1.41037000 1.41001000 1.41059000 1.40935924 0.00082403 886 1519266600 2018.02.22 02:30 1.41039000 1.41094000 1.41016000 1.41155000 1.40950979 0.00093683 1094 1519268400 2018.02.22 03:00 1.41096000 1.41125000 1.41036000 1.41126000 1.40967553 0.00104849 1472 1519270200 2018.02.22 03:30 1.41123000 1.41033000 1.41032000 1.41146000 1.40973786 0.00105518 1709 1519272000 2018.02.22 04:00 1.41038000 1.41037000 1.40964000 1.41068000 1.40979806 0.00099505 1054 1519273800 2018.02.22 04:30 1.41037000 1.40992000 1.40968000 1.41037000 1.40980967 0.00096146 886 1519275600 2018.02.22 05:00 1.40993000 1.41074000 1.40991000 1.41093000 1.40989828 0.00093280 578 1519277400 2018.02.22 05:30 1.41074000 1.41116000 1.41053000 1.41119000 1.41001844 0.00095749 451 1519279200 2018.02.22 06:00 1.41114000 1.41110000 1.41067000 1.41141000 1.41012145 0.00098524 609 1519281000 2018.02.22 06:30 1.41105000 1.41007000 1.41004000 1.41105000 1.41011655 0.00093638 678 1519282800 2018.02.22 07:00 1.41005000 1.40998000 1.40953000 1.41012000 1.41010354 0.00080548 686 1519284600 2018.02.22 07:30 1.40997000 1.40969000 1.40965000 1.41017000 1.41006416 0.00067887 531 1519286400 2018.02.22 08:00 1.40969000 1.40952000 1.40939000 1.41014000 1.41001233 0.00067592 842 1519288200 2018.02.22 08:30 1.40952000 1.40933000 1.40918000 1.41011000 1.40994735 0.00070815 840 1519290000 2018.02.22 09:00 1.40933000 1.40874000 1.40792000 1.40953000 1.40983236 0.00078716 1463 1519291800 2018.02.22 09:30 1.40872000 1.40744000 1.40744000 1.40907000 1.40960452 0.00101243 1653 1519293600 2018.02.22 10:00 1.40743000 1.40830000 1.40713000 1.40887000 1.40948028 0.00108710 2093 1519295400 2018.02.22 10:30 1.40830000 1.41046000 1.40818000 1.41048000 1.40957359 0.00106393 2062 1519297200 2018.02.22 11:00 1.41044000 1.41121000 1.40984000 1.41138000 1.40972943 0.00105013 2070 1519299000 2018.02.22 11:30 1.41122000 1.40991000 1.40987000 1.41134000 1.40974663 0.00102807 1783 1519300800 2018.02.22 12:00 1.40993000 1.40976000 1.40937000 1.41018000 1.40974790 0.00101825 1254 1519302600 2018.02.22 12:30 1.40973000 1.40980000 1.40921000 1.41019000 1.40975287 0.00098178 947 1519304400 2018.02.22 13:00 1.40981000 1.40975000 1.40941000 1.41015000 1.40975259 0.00092298 929 1519306200 2018.02.22 13:30 1.40973000 1.41063000 1.40973000 1.41109000 1.40983616 0.00092578 1175 1519308000 2018.02.22 14:00 1.41064000 1.41000000 1.40938000 1.41067000 1.40985176 0.00091825 1431 1519309800 2018.02.22 14:30 1.41001000 1.40969000 1.40903000 1.41064000 1.40983635 0.00091917 3097 1519311600 2018.02.22 15:00 1.40973000 1.41004000 1.40951000 1.41101000 1.40985575 0.00089821 1958 1519313400 2018.02.22 15:30 1.40991000 1.41063000 1.40961000 1.41166000 1.40992949 0.00087463 3000 1519315200 2018.02.22 16:00 1.41064000 1.41136000 1.41009000 1.41150000 1.41006573 0.00092110 2843 1519317000 2018.02.22 16:30 1.41133000 1.41197000 1.41100000 1.41274000 1.41024709 0.00105779 2308 1519318800 2018.02.22 17:00 1.41196000 1.41228000 1.41063000 1.41254000 1.41044070 0.00120220 2136 1519320600 2018.02.22 17:30 1.41229000 1.41062000 1.41006000 1.41239000 1.41045777 0.00119649 2640 1519322400 2018.02.22 18:00 1.41062000 1.41093000 1.41029000 1.41138000 1.41050275 0.00119547 2092 1519324200 2018.02.22 18:30 1.41093000 1.41125000 1.41072000 1.41142000 1.41057391 0.00119624 1358 1519326000 2018.02.22 19:00 1.41126000 1.41250000 1.41119000 1.41255000 1.41075735 0.00123937 995 1519327800 2018.02.22 19:30 1.41250000 1.41240000 1.41218000 1.41317000 1.41091379 0.00108218 1484 1519329600 2018.02.22 20:00 1.41241000 1.41257000 1.41223000 1.41319000 1.41107153 0.00099984 1491 1519331400 2018.02.22 20:30 1.41255000 1.41237000 1.41193000 1.41267000 1.41119519 0.00104993 961 1519333200 2018.02.22 21:00 1.41235000 1.41268000 1.41216000 1.41291000 1.41133660 0.00112768 976 1519335000 2018.02.22 21:30 1.41269000 1.41319000 1.41234000 1.41357000 1.41151312 0.00118896 1017 1519336800 2018.02.22 22:00 1.41320000 1.41314000 1.41275000 1.41377000 1.41166806 0.00120600 1154 1519338600 2018.02.22 22:30 1.41314000 1.41376000 1.41304000 1.41407000 1.41186729 0.00125314 897 1519340400 2018.02.22 23:00 1.41376000 1.41325000 1.41320000 1.41412000 1.41199898 0.00121927 470 1519342200 2018.02.22 23:30 1.41326000 1.41370000 1.41323000 1.41392000 1.41216098 0.00126118 498 1519344000 2018.02.23 00:00 1.41347000 1.41341000 1.41320000 1.41373000 1.41227993 0.00121113 125 1519345800 2018.02.23 00:30 1.41339000 1.41320000 1.41239000 1.41391000 1.41236756 0.00108835 209 1519347600 2018.02.23 01:00 1.41323000 1.41356000 1.41262000 1.41370000 1.41248112 0.00099071 310 1519349400 2018.02.23 01:30 1.41359000 1.41371000 1.41315000 1.41377000 1.41259816 0.00093451 382 1519351200 2018.02.23 02:00 1.41371000 1.41378000 1.41311000 1.41386000 1.41271072 0.00092368 644 1519353000 2018.02.23 02:30 1.41381000 1.41315000 1.41306000 1.41392000 1.41275255 0.00091213 788 1519354800 2018.02.23 03:00 1.41316000 1.41273000 1.41249000 1.41342000 1.41275041 0.00090611 974 1519356600 2018.02.23 03:30 1.41273000 1.41290000 1.41237000 1.41299000 1.41276465 0.00076870 1028 1519358400 2018.02.23 04:00 1.41292000 1.41277000 1.41260000 1.41324000 1.41276516 0.00064990 1147 1519360200 2018.02.23 04:30 1.41276000 1.41271000 1.41155000 1.41298000 1.41275991 0.00055768 783 1519362000 2018.02.23 05:00 1.41270000 1.41313000 1.41246000 1.41322000 1.41279515 0.00053978 1217 1519363800 2018.02.23 05:30 1.41315000 1.41329000 1.41283000 1.41343000 1.41284228 0.00051436 678 1519365600 2018.02.23 06:00 1.41329000 1.41357000 1.41302000 1.41361000 1.41291159 0.00049250 652 1519367400 2018.02.23 06:30 1.41358000 1.41260000 1.41256000 1.41427000 1.41288191 0.00050143 1134 1519369200 2018.02.23 07:00 1.41259000 1.41437000 1.41259000 1.41466000 1.41302364 0.00051267 1080 1519371000 2018.02.23 07:30 1.41437000 1.41467000 1.41415000 1.41495000 1.41318043 0.00055941 611 1519372800 2018.02.23 08:00 1.41466000 1.41423000 1.41416000 1.41528000 1.41328039 0.00057370 1270 1519374600 2018.02.23 08:30 1.41425000 1.41514000 1.41385000 1.41560000 1.41345750 0.00066815 1104 1519376400 2018.02.23 09:00 1.41512000 1.41442000 1.41370000 1.41513000 1.41354916 0.00069402 1540 1519378200 2018.02.23 09:30 1.41439000 1.41565000 1.41400000 1.41569000 1.41374924 0.00083731 1543 1519380000 2018.02.23 10:00 1.41566000 1.41473000 1.41444000 1.41586000 1.41384265 0.00087089 1968 1519381800 2018.02.23 10:30 1.41474000 1.41534000 1.41404000 1.41562000 1.41398525 0.00093594 1916 1519383600 2018.02.23 11:00 1.41536000 1.41572000 1.41482000 1.41597000 1.41415047 0.00103092 2090 1519385400 2018.02.23 11:30 1.41571000 1.41589000 1.41570000 1.41643000 1.41431614 0.00112633 1110 1519387200 2018.02.23 12:00 1.41586000 1.41552000 1.41522000 1.41621000 1.41443079 0.00117615 1350 1519389000 2018.02.23 12:30 1.41557000 1.41493000 1.41461000 1.41587000 1.41447833 0.00115607 1209 1519390800 2018.02.23 13:00 1.41496000 1.41474000 1.41342000 1.41514000 1.41450326 0.00109353 1711 1519392600 2018.02.23 13:30 1.41476000 1.41478000 1.41427000 1.41556000 1.41452961 0.00103765 1237 1519394400 2018.02.23 14:00 1.41480000 1.41339000 1.41335000 1.41496000 1.41442108 0.00098964 1287 1519396200 2018.02.23 14:30 1.41340000 1.41295000 1.41281000 1.41384000 1.41428097 0.00098478 1075 1519398000 2018.02.23 15:00 1.41298000 1.41218000 1.41112000 1.41304000 1.41408088 0.00110187 1261 1519399800 2018.02.23 15:30 1.41220000 1.41178000 1.41129000 1.41228000 1.41386175 0.00126679 1845 1519401600 2018.02.23 16:00 1.41178000 1.41147000 1.41142000 1.41264000 1.41363396 0.00145048 1469 1519403400 2018.02.23 16:30 1.41146000 1.41145000 1.41033000 1.41165000 1.41342597 0.00159816 1812 1519405200 2018.02.23 17:00 1.41146000 1.41249000 1.41131000 1.41294000 1.41333683 0.00163608 2099 1519407000 2018.02.23 17:30 1.41248000 1.41168000 1.41111000 1.41291000 1.41317904 0.00171329 2295 1519408800 2018.02.23 18:00 1.41164000 1.41271000 1.41093000 1.41281000 1.41313437 0.00171839 2369 1519410600 2018.02.23 18:30 1.41272000 1.41147000 1.41147000 1.41282000 1.41297585 0.00175597 1419 1519412400 2018.02.23 19:00 1.41149000 1.41123000 1.41056000 1.41183000 1.41280958 0.00182625 1510 1519414200 2018.02.23 19:30 1.41124000 1.41113000 1.41111000 1.41162000 1.41264962 0.00180239 748 1519416000 2018.02.23 20:00 1.41112000 1.40984000 1.40975000 1.41118000 1.41238204 0.00192470 709 1519417800 2018.02.23 20:30 1.40986000 1.40975000 1.40909000 1.41015000 1.41213137 0.00196550 741 1519419600 2018.02.23 21:00 1.40977000 1.40960000 1.40944000 1.41004000 1.41189029 0.00193673 658 1519421400 2018.02.23 21:30 1.40961000 1.40940000 1.40907000 1.40962000 1.41165312 0.00185161 790 1519423200 2018.02.23 22:00 1.40938000 1.40963000 1.40928000 1.40996000 1.41146044 0.00172939 714 1519425000 2018.02.23 22:30 1.40961000 1.40860000 1.40828000 1.40987000 1.41118802 0.00170327 1210 1519426800 2018.02.23 23:00 1.40861000 1.40899000 1.40813000 1.40902000 1.41097868 0.00160361 816 1519428600 2018.02.23 23:30 1.40896000 1.40936000 1.40882000 1.40939000 1.41082452 0.00141299 330 1519603200 2018.02.26 00:00 1.40852000 1.40767000 1.40753000 1.40892000 1.41052409 0.00147031 148 1519605000 2018.02.26 00:30 1.40761000 1.40746000 1.40660000 1.40789000 1.41023227 0.00153184 153 1519606800 2018.02.26 01:00 1.40752000 1.40922000 1.40736000 1.40933000 1.41013587 0.00149000 318 1519608600 2018.02.26 01:30 1.40921000 1.40870000 1.40833000 1.40940000 1.40999912 0.00148151 1046 1519610400 2018.02.26 02:00 1.40872000 1.41020000 1.40869000 1.41032000 1.41001825 0.00144497 1015 1519612200 2018.02.26 02:30 1.41022000 1.41039000 1.41022000 1.41162000 1.41005365 0.00141301 1264 1519614000 2018.02.26 03:00 1.41034000 1.40974000 1.40944000 1.41072000 1.41002378 0.00130107 1459 1519615800 2018.02.26 03:30 1.40974000 1.41101000 1.40950000 1.41139000 1.41011771 0.00128615 1702 1519617600 2018.02.26 04:00 1.41103000 1.41131000 1.41097000 1.41205000 1.41023126 0.00122027 1238 1519619400 2018.02.26 04:30 1.41130000 1.41112000 1.41061000 1.41169000 1.41031590 0.00124337 1289 1519621200 2018.02.26 05:00 1.41114000 1.41060000 1.41045000 1.41127000 1.41034296 0.00124219 702 1519623000 2018.02.26 05:30 1.41061000 1.41058000 1.41025000 1.41077000 1.41036553 0.00124350 526 1519624800 2018.02.26 06:00 1.41059000 1.41022000 1.41016000 1.41089000 1.41035167 0.00123071 586 1519626600 2018.02.26 06:30 1.41021000 1.40898000 1.40895000 1.41058000 1.41022104 0.00119227 736 1519628400 2018.02.26 07:00 1.40896000 1.41067000 1.40885000 1.41087000 1.41026380 0.00120802 759 1519630200 2018.02.26 07:30 1.41066000 1.41048000 1.41046000 1.41095000 1.41028439 0.00120253 1060 1519632000 2018.02.26 08:00 1.41047000 1.41126000 1.41030000 1.41140000 1.41037730 0.00125128 1524 1519633800 2018.02.26 08:30 1.41125000 1.41136000 1.41081000 1.41148000 1.41047089 0.00124169 868 1519635600 2018.02.26 09:00 1.41133000 1.41061000 1.41028000 1.41173000 1.41048414 0.00120188 1219 1519637400 2018.02.26 09:30 1.41059000 1.40885000 1.40875000 1.41085000 1.41032851 0.00118113 2029 1519639200 2018.02.26 10:00 1.40891000 1.40911000 1.40839000 1.40934000 1.41021246 0.00103675 1740 1519641000 2018.02.26 10:30 1.40910000 1.40858000 1.40840000 1.40929000 1.41005699 0.00091317 1438 1519642800 2018.02.26 11:00 1.40860000 1.40921000 1.40835000 1.40932000 1.40997632 0.00092524 1326 1519644600 2018.02.26 11:30 1.40920000 1.40935000 1.40879000 1.40961000 1.40991667 0.00090679 1502 1519646400 2018.02.26 12:00 1.40934000 1.40858000 1.40845000 1.40934000 1.40978937 0.00098519 1063 1519648200 2018.02.26 12:30 1.40858000 1.40874000 1.40823000 1.40904000 1.40968943 0.00103117 1389 1519650000 2018.02.26 13:00 1.40873000 1.40877000 1.40825000 1.40894000 1.40960187 0.00107804 839 1519651800 2018.02.26 13:30 1.40879000 1.40778000 1.40753000 1.40882000 1.40942835 0.00115353 1063 1519653600 2018.02.26 14:00 1.40776000 1.40759000 1.40709000 1.40806000 1.40925327 0.00119207 1135 1519655400 2018.02.26 14:30 1.40760000 1.40735000 1.40721000 1.40796000 1.40907201 0.00123536 1195 1519657200 2018.02.26 15:00 1.40733000 1.40700000 1.40640000 1.40778000 1.40887467 0.00131705 1545 1519659000 2018.02.26 15:30 1.40699000 1.40552000 1.40533000 1.40752000 1.40855518 0.00152787 1760 1519660800 2018.02.26 16:00 1.40549000 1.40527000 1.40510000 1.40618000 1.40824231 0.00171962 1880 1519662600 2018.02.26 16:30 1.40526000 1.40502000 1.40472000 1.40643000 1.40793542 0.00193265 2360 1519664400 2018.02.26 17:00 1.40439000 1.40452000 1.40417000 1.40607000 1.40761014 0.00206236 2622 1519666200 2018.02.26 17:30 1.40452000 1.40473000 1.40387000 1.40526000 1.40733584 0.00212684 2463 1519668000 2018.02.26 18:00 1.40467000 1.40492000 1.40418000 1.40542000 1.40710576 0.00205903 2127 1519669800 2018.02.26 18:30 1.40493000 1.40300000 1.40288000 1.40516000 1.40671474 0.00210326 1519 1519671600 2018.02.26 19:00 1.40300000 1.40339000 1.40265000 1.40361000 1.40639810 0.00210060 1240 1519673400 2018.02.26 19:30 1.40342000 1.40380000 1.40327000 1.40395000 1.40615066 0.00214855 1008 1519675200 2018.02.26 20:00 1.40382000 1.40400000 1.40375000 1.40432000 1.40594583 0.00212972 738 1519677000 2018.02.26 20:30 1.40402000 1.40421000 1.40366000 1.40426000 1.40578052 0.00210479 758 1519678800 2018.02.26 21:00 1.40420000 1.40388000 1.40369000 1.40442000 1.40559951 0.00202193 624 1519680600 2018.02.26 21:30 1.40386000 1.40351000 1.40334000 1.40391000 1.40540051 0.00190647 644 1519682400 2018.02.26 22:00 1.40354000 1.40318000 1.40247000 1.40370000 1.40518904 0.00183894 904 1519684200 2018.02.26 22:30 1.40319000 1.40312000 1.40270000 1.40329000 1.40499198 0.00171483 792 1519686000 2018.02.26 23:00 1.40311000 1.40275000 1.40248000 1.40311000 1.40477846 0.00155266 385 1519687800 2018.02.26 23:30 1.40273000 1.40285000 1.40273000 1.40310000 1.40459480 0.00143893 357 1519689600 2018.02.27 00:00 1.40180000 1.40189000 1.40123000 1.40219000 1.40433720 0.00135955 168 1519691400 2018.02.27 00:30 1.40195000 1.40189000 1.40174000 1.40248000 1.40410413 0.00124699 290 1519693200 2018.02.27 01:00 1.40195000 1.40250000 1.40183000 1.40316000 1.40395136 0.00107863 676 1519695000 2018.02.27 01:30 1.40249000 1.40216000 1.40206000 1.40291000 1.40378075 0.00104212 776 1519696800 2018.02.27 02:00 1.40216000 1.40297000 1.40203000 1.40297000 1.40370354 0.00097847 1243 1519698600 2018.02.27 02:30 1.40300000 1.40317000 1.40249000 1.40367000 1.40365273 0.00092130 1248 1519700400 2018.02.27 03:00 1.40316000 1.40351000 1.40239000 1.40371000 1.40363913 0.00089555 879 1519702200 2018.02.27 03:30 1.40350000 1.40355000 1.40291000 1.40369000 1.40363064 0.00085775 1635 1519704000 2018.02.27 04:00 1.40354000 1.40454000 1.40323000 1.40468000 1.40371725 0.00088158 1070 1519705800 2018.02.27 04:30 1.40455000 1.40498000 1.40450000 1.40526000 1.40383751 0.00097356 684 1519707600 2018.02.27 05:00 1.40496000 1.40510000 1.40465000 1.40542000 1.40395775 0.00106886 1073 1519709400 2018.02.27 05:30 1.40508000 1.40454000 1.40436000 1.40511000 1.40401320 0.00110518 755 1519711200 2018.02.27 06:00 1.40453000 1.40432000 1.40422000 1.40474000 1.40404242 0.00112294 621 1519713000 2018.02.27 06:30 1.40432000 1.40464000 1.40385000 1.40464000 1.40409933 0.00116097 537 1519714800 2018.02.27 07:00 1.40464000 1.40499000 1.40436000 1.40545000 1.40418416 0.00122173 990 1519716600 2018.02.27 07:30 1.40497000 1.40573000 1.40492000 1.40606000 1.40433138 0.00133321 1139 1519718400 2018.02.27 08:00 1.40571000 1.40554000 1.40526000 1.40599000 1.40444649 0.00139079 1240 1519720200 2018.02.27 08:30 1.40558000 1.40629000 1.40552000 1.40649000 1.40462206 0.00149684 1133 1519722000 2018.02.27 09:00 1.40628000 1.40688000 1.40608000 1.40700000 1.40483710 0.00160939 1201 1519723800 2018.02.27 09:30 1.40686000 1.40707000 1.40658000 1.40791000 1.40504976 0.00170591 1852 1519725600 2018.02.27 10:00 1.40710000 1.40781000 1.40678000 1.40813000 1.40531264 0.00175861 1684 1519727400 2018.02.27 10:30 1.40782000 1.40755000 1.40723000 1.40867000 1.40552572 0.00172683 1570 1519729200 2018.02.27 11:00 1.40760000 1.40866000 1.40723000 1.40874000 1.40582422 0.00181630 1477 1519731000 2018.02.27 11:30 1.40866000 1.40723000 1.40710000 1.40869000 1.40595811 0.00168630 1371 1519732800 2018.02.27 12:00 1.40724000 1.40772000 1.40687000 1.40839000 1.40612591 0.00163407 1176 1519734600 2018.02.27 12:30 1.40772000 1.40818000 1.40691000 1.40835000 1.40632153 0.00159835 1229 1519736400 2018.02.27 13:00 1.40817000 1.40713000 1.40674000 1.40820000 1.40639853 0.00149289 1086 1519738200 2018.02.27 13:30 1.40713000 1.40703000 1.40651000 1.40724000 1.40645867 0.00136340 1033 1519740000 2018.02.27 14:00 1.40704000 1.40701000 1.40670000 1.40729000 1.40651118 0.00130261 968 1519741800 2018.02.27 14:30 1.40700000 1.40776000 1.40697000 1.40781000 1.40663011 0.00128854 825 1519743600 2018.02.27 15:00 1.40778000 1.40648000 1.40590000 1.40782000 1.40661582 0.00124279 2098 1519745400 2018.02.27 15:30 1.40492000 1.40587000 1.40484000 1.40731000 1.40654479 0.00117180 4695 1519747200 2018.02.27 16:00 1.40588000 1.40623000 1.40528000 1.40694000 1.40651481 0.00107060 4123 1519749000 2018.02.27 16:30 1.40626000 1.40528000 1.40502000 1.40650000 1.40639721 0.00106431 3554 1519750800 2018.02.27 17:00 1.40459000 1.40660000 1.40459000 1.40722000 1.40641652 0.00100830 3748 1519752600 2018.02.27 17:30 1.40661000 1.40724000 1.40494000 1.40764000 1.40649495 0.00097216 4788 1519754400 2018.02.27 18:00 1.40723000 1.40870000 1.40663000 1.40894000 1.40670495 0.00095784 4475 1519756200 2018.02.27 18:30 1.40869000 1.40711000 1.40704000 1.40912000 1.40674353 0.00093921 3054 1519758000 2018.02.27 19:00 1.40710000 1.40812000 1.40645000 1.40858000 1.40687462 0.00092909 2310 1519759800 2018.02.27 19:30 1.40812000 1.40770000 1.40750000 1.40827000 1.40695323 0.00091613 1799 1519761600 2018.02.27 20:00 1.40773000 1.40856000 1.40753000 1.40886000 1.40710625 0.00092006 1248 1519763400 2018.02.27 20:30 1.40856000 1.40824000 1.40790000 1.40872000 1.40721423 0.00092821 1121 1519765200 2018.02.27 21:00 1.40822000 1.40891000 1.40804000 1.40922000 1.40737573 0.00093886 1301 1519767000 2018.02.27 21:30 1.40889000 1.40855000 1.40849000 1.40902000 1.40748757 0.00097557 1022 1519768800 2018.02.27 22:00 1.40854000 1.40923000 1.40854000 1.40947000 1.40765351 0.00106085 1157 1519770600 2018.02.27 22:30 1.40922000 1.40970000 1.40885000 1.40973000 1.40784842 0.00117920 939 1519772400 2018.02.27 23:00 1.40971000 1.40984000 1.40954000 1.40995000 1.40803809 0.00128541 443 1519774200 2018.02.27 23:30 1.40983000 1.41003000 1.40970000 1.41025000 1.40822780 0.00137992 447 1519776000 2018.02.28 00:00 1.40996000 1.40985000 1.40918000 1.41023000 1.40838229 0.00143382 185 1519777800 2018.02.28 00:30 1.40980000 1.40956000 1.40942000 1.41001000 1.40849445 0.00147783 968 1519779600 2018.02.28 01:00 1.40956000 1.40970000 1.40931000 1.40984000 1.40860927 0.00145700 272 1519781400 2018.02.28 01:30 1.40972000 1.40936000 1.40933000 1.40979000 1.40868077 0.00134433 477 1519783200 2018.02.28 02:00 1.40935000 1.41038000 1.40914000 1.41054000 1.40884260 0.00130113 1010 1519785000 2018.02.28 02:30 1.41038000 1.41067000 1.40941000 1.41078000 1.40901664 0.00111119 1301 1519786800 2018.02.28 03:00 1.41065000 1.41015000 1.40996000 1.41084000 1.40912458 0.00100246 1842 1519788600 2018.02.28 03:30 1.41015000 1.41011000 1.40996000 1.41081000 1.40921843 0.00093067 1401 1519790400 2018.02.28 04:00 1.41014000 1.40980000 1.40962000 1.41020000 1.40927381 0.00093060 1033 1519792200 2018.02.28 04:30 1.40980000 1.41005000 1.40955000 1.41057000 1.40934774 0.00080317 1181 1519794000 2018.02.28 05:00 1.41006000 1.41070000 1.40985000 1.41073000 1.40947652 0.00079024 1341 1519795800 2018.02.28 05:30 1.41069000 1.41028000 1.41001000 1.41079000 1.40955305 0.00068785 789 1519797600 2018.02.28 06:00 1.41027000 1.40996000 1.40978000 1.41033000 1.40959180 0.00064658 606 1519799400 2018.02.28 06:30 1.40998000 1.40977000 1.40964000 1.41000000 1.40960877 0.00056612 509 1519801200 2018.02.28 07:00 1.40976000 1.41029000 1.40958000 1.41029000 1.40967365 0.00053463 627 1519803000 2018.02.28 07:30 1.41028000 1.41007000 1.40992000 1.41033000 1.40971140 0.00045742 692 1519804800 2018.02.28 08:00 1.41006000 1.41010000 1.40967000 1.41055000 1.40974841 0.00042876 941 1519806600 2018.02.28 08:30 1.41009000 1.40938000 1.40926000 1.41032000 1.40971332 0.00045778 1095 1519808400 2018.02.28 09:00 1.40938000 1.40842000 1.40827000 1.40963000 1.40959015 0.00060109 1521 1519810200 2018.02.28 09:30 1.40844000 1.40784000 1.40758000 1.40872000 1.40942347 0.00078094 1780 1519812000 2018.02.28 10:00 1.40783000 1.40670000 1.40619000 1.40806000 1.40916409 0.00107886 2410 1519813800 2018.02.28 10:30 1.40670000 1.40685000 1.40569000 1.40695000 1.40894370 0.00127800 2267 1519815600 2018.02.28 11:00 1.40687000 1.40444000 1.40403000 1.40702000 1.40851478 0.00175479 2572 1519817400 2018.02.28 11:30 1.40445000 1.40334000 1.40313000 1.40465000 1.40802194 0.00225148 2129 1519819200 2018.02.28 12:00 1.40331000 1.40421000 1.40316000 1.40509000 1.40765890 0.00247189 2010 1519821000 2018.02.28 12:30 1.40421000 1.40324000 1.40317000 1.40441000 1.40723805 0.00270875 1889 1519822800 2018.02.28 13:00 1.40323000 1.40275000 1.40219000 1.40331000 1.40681062 0.00294650 1618 1519824600 2018.02.28 13:30 1.40280000 1.40290000 1.40172000 1.40302000 1.40643818 0.00309759 1654 1519826400 2018.02.28 14:00 1.40282000 1.40255000 1.40178000 1.40300000 1.40606788 0.00323748 1663 1519828200 2018.02.28 14:30 1.40255000 1.40270000 1.40197000 1.40318000 1.40574713 0.00329299 1969 1519830000 2018.02.28 15:00 1.40269000 1.40205000 1.40199000 1.40334000 1.40539502 0.00329830 2124 1519831800 2018.02.28 15:30 1.40049000 1.40344000 1.40049000 1.40356000 1.40520883 0.00318674 2771 1519833600 2018.02.28 16:00 1.40343000 1.40321000 1.40301000 1.40400000 1.40501846 0.00307480 2956 1519835400 2018.02.28 16:30 1.40321000 1.40185000 1.40020000 1.40321000 1.40471670 0.00301636 2835 1519837200 2018.02.28 17:00 1.40186000 1.40283000 1.40161000 1.40308000 1.40453702 0.00279948 3208 1519839000 2018.02.28 17:30 1.40287000 1.40018000 1.39935000 1.40321000 1.40412206 0.00271196 4554 1519840800 2018.02.28 18:00 1.40019000 1.40189000 1.39829000 1.40249000 1.40390949 0.00241386 3566 1519842600 2018.02.28 18:30 1.40192000 1.40316000 1.40186000 1.40342000 1.40383811 0.00208269 1531 1519844400 2018.02.28 19:00 1.40315000 1.40231000 1.40201000 1.40362000 1.40369257 0.00181789 1213 1519846200 2018.02.28 19:30 1.40232000 1.40121000 1.40094000 1.40236000 1.40345614 0.00158871 1132 1519848000 2018.02.28 20:00 1.40123000 1.40110000 1.40072000 1.40165000 1.40323174 0.00142690 1023 1519849800 2018.02.28 20:30 1.40108000 1.40165000 1.40054000 1.40187000 1.40308110 0.00115065 807 1519851600 2018.02.28 21:00 1.40163000 1.40186000 1.40126000 1.40204000 1.40296481 0.00107997 718 1519853400 2018.02.28 21:30 1.40184000 1.40274000 1.40183000 1.40282000 1.40294340 0.00106664 1125 1519855200 2018.02.28 22:00 1.40268000 1.40237000 1.40222000 1.40271000 1.40288879 0.00100330 1302 1519857000 2018.02.28 22:30 1.40238000 1.40265000 1.40206000 1.40266000 1.40286604 0.00098776 1069 1519858800 2018.02.28 23:00 1.40261000 1.40271000 1.40252000 1.40311000 1.40285118 0.00097911 460 1519860600 2018.02.28 23:30 1.40272000 1.40236000 1.40209000 1.40290000 1.40280440 0.00095692 321 1519862400 2018.03.01 00:00 1.40197000 1.40162000 1.39926000 1.40246000 1.40269160 0.00092614 536 1519864200 2018.03.01 00:30 1.40158000 1.40216000 1.40137000 1.40230000 1.40264097 0.00090629 227 1519866000 2018.03.01 01:00 1.40212000 1.40279000 1.40149000 1.40285000 1.40265517 0.00090421 193 1519867800 2018.03.01 01:30 1.40278000 1.40291000 1.40252000 1.40312000 1.40267944 0.00090211 226 1519869600 2018.03.01 02:00 1.40289000 1.40323000 1.40189000 1.40326000 1.40273187 0.00093279 902 1519871400 2018.03.01 02:30 1.40321000 1.40327000 1.40271000 1.40353000 1.40278312 0.00094748 1385 1519873200 2018.03.01 03:00 1.40326000 1.40363000 1.40294000 1.40364000 1.40286378 0.00100971 1255 1519875000 2018.03.01 03:30 1.40362000 1.40318000 1.40286000 1.40362000 1.40289389 0.00083116 1241 1519876800 2018.03.01 04:00 1.40318000 1.40277000 1.40258000 1.40336000 1.40288209 0.00079477 856 1519878600 2018.03.01 04:30 1.40275000 1.40239000 1.40237000 1.40332000 1.40283523 0.00077536 826 1519880400 2018.03.01 05:00 1.40237000 1.40194000 1.40184000 1.40308000 1.40274997 0.00075174 637 1519882200 2018.03.01 05:30 1.40196000 1.40207000 1.40143000 1.40217000 1.40268521 0.00066151 519 1519884000 2018.03.01 06:00 1.40208000 1.40202000 1.40171000 1.40226000 1.40262186 0.00056272 758 1519885800 2018.03.01 06:30 1.40203000 1.40197000 1.40169000 1.40220000 1.40255977 0.00053232 437 1519887600 2018.03.01 07:00 1.40196000 1.40192000 1.40185000 1.40259000 1.40249884 0.00052919 693 1519889400 2018.03.01 07:30 1.40193000 1.40237000 1.40177000 1.40247000 1.40248657 0.00052778 549 1519891200 2018.03.01 08:00 1.40237000 1.40218000 1.40211000 1.40288000 1.40245738 0.00053349 920 1519893000 2018.03.01 08:30 1.40216000 1.40246000 1.40115000 1.40300000 1.40245763 0.00053173 1232 1519894800 2018.03.01 09:00 1.40245000 1.40275000 1.40204000 1.40354000 1.40248547 0.00053129 1780 1519896600 2018.03.01 09:30 1.40276000 1.40218000 1.40202000 1.40327000 1.40245638 0.00053599 1507 1519898400 2018.03.01 10:00 1.40220000 1.39878000 1.39878000 1.40241000 1.40210625 0.00098750 2041 1519900200 2018.03.01 10:30 1.39950000 1.40207000 1.39944000 1.40235000 1.40210279 0.00098829 1863 1519902000 2018.03.01 11:00 1.40207000 1.40239000 1.40183000 1.40285000 1.40213015 0.00097257 1363 1519903800 2018.03.01 11:30 1.40237000 1.40392000 1.40193000 1.40411000 1.40230061 0.00101065 1556 1519905600 2018.03.01 12:00 1.40394000 1.40316000 1.40296000 1.40425000 1.40238246 0.00100515 1743 1519907400 2018.03.01 12:30 1.40315000 1.40281000 1.40232000 1.40348000 1.40242317 0.00099224 1326 1519909200 2018.03.01 13:00 1.40282000 1.40246000 1.40143000 1.40310000 1.40242668 0.00095537 1387 1519911000 2018.03.01 13:30 1.40243000 1.40246000 1.40188000 1.40317000 1.40242986 0.00094102 1151 1519912800 2018.03.01 14:00 1.40246000 1.40222000 1.40145000 1.40247000 1.40240987 0.00093498 1141 1519914600 2018.03.01 14:30 1.40224000 1.40175000 1.40175000 1.40252000 1.40234702 0.00093422 1596 1519916400 2018.03.01 15:00 1.40166000 1.40148000 1.40148000 1.40224000 1.40226445 0.00093798 1832 1519918200 2018.03.01 15:30 1.40047000 1.40126000 1.40020000 1.40227000 1.40216879 0.00095493 2622 1519920000 2018.03.01 16:00 1.40127000 1.40100000 1.39917000 1.40183000 1.40205748 0.00098570 2648 1519921800 2018.03.01 16:30 1.40100000 1.40221000 1.40037000 1.40245000 1.40207200 0.00098570 2926 1519923600 2018.03.01 17:00 1.39935000 1.39980000 1.39935000 1.40133000 1.40185562 0.00111262 4037 1519925400 2018.03.01 17:30 1.39983000 1.39925000 1.39905000 1.40072000 1.40160747 0.00126995 4734 1519927200 2018.03.01 18:00 1.39928000 1.39915000 1.39848000 1.39963000 1.40137342 0.00140931 3938 1519929000 2018.03.01 18:30 1.39916000 1.39985000 1.39916000 1.40057000 1.40122833 0.00145421 2778 1519930800 2018.03.01 19:00 1.39984000 1.40125000 1.39970000 1.40175000 1.40123040 0.00141349 1813 1519932600 2018.03.01 19:30 1.40123000 1.40134000 1.40083000 1.40198000 1.40124084 0.00139621 2087 1519934400 2018.03.01 20:00 1.40136000 1.40125000 1.40101000 1.40264000 1.40124171 0.00128300 2246 1519936200 2018.03.01 20:30 1.40126000 1.40156000 1.40091000 1.40196000 1.40127202 0.00126506 2280 1519938000 2018.03.01 21:00 1.40156000 1.40258000 1.40144000 1.40377000 1.40139659 0.00125406 3490 1519939800 2018.03.01 21:30 1.40259000 1.40425000 1.40194000 1.40512000 1.40166834 0.00128430 4096 1519941600 2018.03.01 22:00 1.40430000 1.40376000 1.40337000 1.40595000 1.40186755 0.00135278 3296 1519943400 2018.03.01 22:30 1.40373000 1.40429000 1.40367000 1.40518000 1.40209826 0.00149288 2413 1519945200 2018.03.01 23:00 1.40429000 1.40476000 1.40407000 1.40513000 1.40235176 0.00167490 810 1519947000 2018.03.01 23:30 1.40473000 1.40474000 1.40422000 1.40482000 1.40257921 0.00183107 499 1519948800 2018.03.02 00:00 1.40427000 1.40397000 1.40372000 1.40481000 1.40271167 0.00190281 460 1519950600 2018.03.02 00:30 1.40403000 1.40447000 1.40383000 1.40486000 1.40287913 0.00198954 214 1519952400 2018.03.02 01:00 1.40436000 1.40456000 1.40364000 1.40464000 1.40303921 0.00205521 370 1519954200 2018.03.02 01:30 1.40455000 1.40427000 1.40402000 1.40455000 1.40315643 0.00207396 388 1519956000 2018.03.02 02:00 1.40423000 1.40356000 1.40338000 1.40428000 1.40319486 0.00203115 1119 1519957800 2018.03.02 02:30 1.40354000 1.40292000 1.40256000 1.40395000 1.40316869 0.00201228 1243 1519959600 2018.03.02 03:00 1.40290000 1.40262000 1.40248000 1.40307000 1.40311643 0.00185816 1256 1519961400 2018.03.02 03:30 1.40263000 1.40439000 1.40263000 1.40449000 1.40323772 0.00168373 1251 1519963200 2018.03.02 04:00 1.40443000 1.40497000 1.40425000 1.40501000 1.40340270 0.00147198 1248 1519965000 2018.03.02 04:30 1.40496000 1.40495000 1.40468000 1.40569000 1.40355006 0.00128125 1247 1519966800 2018.03.02 05:00 1.40495000 1.40511000 1.40476000 1.40565000 1.40369863 0.00121307 898 1519968600 2018.03.02 05:30 1.40512000 1.40543000 1.40508000 1.40576000 1.40386352 0.00113898 614 1519970400 2018.03.02 06:00 1.40543000 1.40602000 1.40494000 1.40631000 1.40406890 0.00105313 797 1519972200 2018.03.02 06:30 1.40602000 1.40593000 1.40588000 1.40628000 1.40424615 0.00094317 438 1519974000 2018.03.02 07:00 1.40594000 1.40669000 1.40587000 1.40672000 1.40447890 0.00097301 609 1519975800 2018.03.02 07:30 1.40671000 1.40697000 1.40626000 1.40761000 1.40471614 0.00109397 1363 1519977600 2018.03.02 08:00 1.40696000 1.40670000 1.40644000 1.40723000 1.40490508 0.00115192 1688 1519979400 2018.03.02 08:30 1.40674000 1.40636000 1.40610000 1.40688000 1.40504365 0.00118961 1273 1519981200 2018.03.02 09:00 1.40634000 1.40534000 1.40494000 1.40669000 1.40507187 0.00119117 1866 1519983000 2018.03.02 09:30 1.40532000 1.40562000 1.40518000 1.40626000 1.40512407 0.00119758 2058 1519984800 2018.03.02 10:00 1.40564000 1.40625000 1.40497000 1.40625000 1.40523130 0.00119814 1908 1519986600 2018.03.02 10:30 1.40626000 1.40714000 1.40626000 1.40792000 1.40541308 0.00126508 1852 1519988400 2018.03.02 11:00 1.40713000 1.40962000 1.40702000 1.40977000 1.40581374 0.00158283 2180 1519990200 2018.03.02 11:30 1.40960000 1.40855000 1.40801000 1.40977000 1.40607434 0.00169058 1770 1519992000 2018.03.02 12:00 1.40857000 1.40867000 1.40786000 1.40914000 1.40632154 0.00172352 2188 1519993800 2018.03.02 12:30 1.40868000 1.40948000 1.40798000 1.40969000 1.40662235 0.00172333 2111 1519995600 2018.03.02 13:00 1.40951000 1.41185000 1.40882000 1.41260000 1.40712022 0.00189850 3287 1519997400 2018.03.02 13:30 1.41187000 1.41097000 1.41081000 1.41307000 1.40748687 0.00202464 2182 1519999200 2018.03.02 14:00 1.41095000 1.41142000 1.41027000 1.41161000 1.40786145 0.00217284 1732 1520001000 2018.03.02 14:30 1.41139000 1.41090000 1.41082000 1.41243000 1.40815084 0.00221511 1945 1520002800 2018.03.02 15:00 1.41092000 1.41203000 1.41080000 1.41276000 1.40852028 0.00231798 2613 1520004600 2018.03.02 15:30 1.41198000 1.41239000 1.41114000 1.41332000 1.40888883 0.00241570 2965 1520006400 2018.03.02 16:00 1.41238000 1.41299000 1.41192000 1.41336000 1.40927941 0.00254796 2470 1520008200 2018.03.02 16:30 1.41300000 1.41166000 1.41134000 1.41305000 1.40950614 0.00252118 3137 1520010000 2018.03.02 17:00 1.41065000 1.41206000 1.41064000 1.41348000 1.40974936 0.00253412 3305 1520011800 2018.03.02 17:30 1.41209000 1.40929000 1.40837000 1.41240000 1.40970561 0.00245420 3835 1520013600 2018.03.02 18:00 1.40928000 1.40941000 1.40843000 1.41016000 1.40967746 0.00236021 3117 1520015400 2018.03.02 18:30 1.40940000 1.40783000 1.40778000 1.41012000 1.40950151 0.00228485 2224 1520017200 2018.03.02 19:00 1.40782000 1.40703000 1.40683000 1.40843000 1.40926613 0.00219914 1487 1520019000 2018.03.02 19:30 1.40702000 1.40713000 1.40674000 1.40842000 1.40906269 0.00216146 1563 1520020800 2018.03.02 20:00 1.40714000 1.40697000 1.40690000 1.40838000 1.40886338 0.00220377 1455 1520022600 2018.03.02 20:30 1.40700000 1.40739000 1.40633000 1.40787000 1.40872306 0.00226323 1421 1520024400 2018.03.02 21:00 1.40738000 1.40747000 1.40542000 1.40747000 1.40860372 0.00232931 975 1520026200 2018.03.02 21:30 1.40746000 1.40730000 1.40683000 1.40831000 1.40847956 0.00240856 1264 1520028000 2018.03.02 22:00 1.40733000 1.40678000 1.40650000 1.40767000 1.40831770 0.00251761 1107 1520029800 2018.03.02 22:30 1.40680000 1.40691000 1.40658000 1.40714000 1.40818363 0.00258881 919 1520031600 2018.03.02 23:00 1.40690000 1.40722000 1.40680000 1.40762000 1.40809186 0.00250635 513 1520033400 2018.03.02 23:30 1.40724000 1.40180000 1.40160000 1.40767000 1.40749263 0.00300891 353 1520208000 2018.03.05 00:00 1.40474000 1.40728000 1.40414000 1.40829000 1.40747238 0.00288609 504 1520209800 2018.03.05 00:30 1.40728000 1.40695000 1.40425000 1.40752000 1.40742263 0.00280178 404 1520211600 2018.03.05 01:00 1.40708000 1.40772000 1.40521000 1.40774000 1.40745095 0.00259826 1809 1520213400 2018.03.05 01:30 1.40772000 1.40707000 1.40663000 1.40838000 1.40741467 0.00236079 800 1520215200 2018.03.05 02:00 1.40722000 1.40788000 1.40706000 1.40801000 1.40745899 0.00200259 1307 1520217000 2018.03.05 02:30 1.40788000 1.40842000 1.40733000 1.40865000 1.40755051 0.00178208 1528 1520218800 2018.03.05 03:00 1.40843000 1.40916000 1.40822000 1.40924000 1.40770380 0.00154058 1232 1520220600 2018.03.05 03:30 1.40915000 1.40881000 1.40806000 1.40918000 1.40780915 0.00154899 830 1520222400 2018.03.05 04:00 1.40882000 1.40888000 1.40837000 1.40899000 1.40791114 0.00156295 887 1520224200 2018.03.05 04:30 1.40887000 1.40911000 1.40874000 1.40932000 1.40802531 0.00162860 913 1520226000 2018.03.05 05:00 1.40912000 1.40881000 1.40863000 1.40935000 1.40810004 0.00165067 729 1520227800 2018.03.05 05:30 1.40879000 1.40909000 1.40878000 1.40955000 1.40819433 0.00168496 826 1520229600 2018.03.05 06:00 1.40909000 1.40912000 1.40878000 1.40932000 1.40828249 0.00170564 573 1520231400 2018.03.05 06:30 1.40913000 1.40935000 1.40913000 1.40947000 1.40838415 0.00174461 571 1520233200 2018.03.05 07:00 1.40937000 1.40944000 1.40925000 1.40986000 1.40848471 0.00178161 648 1520235000 2018.03.05 07:30 1.40929000 1.40893000 1.40865000 1.40931000 1.40852712 0.00177825 761 1520236800 2018.03.05 08:00 1.40892000 1.40965000 1.40871000 1.40971000 1.40863406 0.00178316 1365 1520238600 2018.03.05 08:30 1.40963000 1.40899000 1.40859000 1.40994000 1.40866796 0.00175187 1775 1520240400 2018.03.05 09:00 1.40897000 1.40867000 1.40788000 1.40998000 1.40866815 0.00172174 3269 1520242200 2018.03.05 09:30 1.40868000 1.40897000 1.40833000 1.40960000 1.40869690 0.00078374 3112 1520244000 2018.03.05 10:00 1.40898000 1.40803000 1.40771000 1.41020000 1.40863339 0.00073109 3789 1520245800 2018.03.05 10:30 1.40797000 1.40990000 1.40668000 1.41009000 1.40875402 0.00066886 2768 1520247600 2018.03.05 11:00 1.40988000 1.41003000 1.40894000 1.41029000 1.40887554 0.00067145 2210 1520249400 2018.03.05 11:30 1.41002000 1.40959000 1.40932000 1.41066000 1.40894358 0.00054352 1971 1520251200 2018.03.05 12:00 1.40957000 1.40970000 1.40863000 1.40984000 1.40901562 0.00049541 1862 1520253000 2018.03.05 12:30 1.40969000 1.40806000 1.40744000 1.40985000 1.40892461 0.00054739 1943 1520254800 2018.03.05 13:00 1.40804000 1.40719000 1.40695000 1.40825000 1.40875941 0.00071049 1403 1520256600 2018.03.05 13:30 1.40720000 1.40769000 1.40623000 1.40772000 1.40865756 0.00078299 1543 1520258400 2018.03.05 14:00 1.40769000 1.40524000 1.40504000 1.40776000 1.40833208 0.00117428 1948 1520260200 2018.03.05 14:30 1.40522000 1.40552000 1.40493000 1.40647000 1.40806426 0.00139946 1674 1520262000 2018.03.05 15:00 1.40511000 1.40663000 1.40511000 1.40699000 1.40792767 0.00147254 2134 1520263800 2018.03.05 15:30 1.40661000 1.40707000 1.40566000 1.40720000 1.40784598 0.00148982 2366 1520265600 2018.03.05 16:00 1.40708000 1.40754000 1.40650000 1.40785000 1.40781684 0.00147341 2306 1520267400 2018.03.05 16:30 1.40753000 1.40727000 1.40520000 1.40764000 1.40776476 0.00145312 3309 1520269200 2018.03.05 17:00 1.40563000 1.40542000 1.40540000 1.40742000 1.40754145 0.00155019 2576 1520271000 2018.03.05 17:30 1.40540000 1.40480000 1.40468000 1.40629000 1.40728036 0.00169841 2862 1520272800 2018.03.05 18:00 1.40463000 1.40336000 1.40202000 1.40512000 1.40690699 0.00191400 3180 1520274600 2018.03.05 18:30 1.40334000 1.40307000 1.40223000 1.40356000 1.40654156 0.00212629 2001 1520276400 2018.03.05 19:00 1.40306000 1.40311000 1.40262000 1.40441000 1.40621475 0.00228707 1737 1520278200 2018.03.05 19:30 1.40312000 1.40228000 1.40178000 1.40349000 1.40584001 0.00245676 1750 1520280000 2018.03.05 20:00 1.40228000 1.40230000 1.40160000 1.40285000 1.40550287 0.00261505 1284 1520281800 2018.03.05 20:30 1.40233000 1.40255000 1.40209000 1.40324000 1.40522164 0.00257333 979 1520283600 2018.03.05 21:00 1.40256000 1.40247000 1.40226000 1.40278000 1.40495958 0.00246611 875 1520285400 2018.03.05 21:30 1.40245000 1.40196000 1.40171000 1.40245000 1.40467391 0.00237834 986 1520287200 2018.03.05 22:00 1.40197000 1.40220000 1.40163000 1.40228000 1.40443830 0.00219271 846 1520289000 2018.03.05 22:30 1.40222000 1.40184000 1.40175000 1.40235000 1.40419084 0.00213761 814 1520290800 2018.03.05 23:00 1.40181000 1.40198000 1.40160000 1.40203000 1.40398028 0.00210202 490 1520292600 2018.03.05 23:30 1.40201000 1.40247000 1.40197000 1.40261000 1.40383645 0.00196407 385 1520294400 2018.03.06 00:00 1.40255000 1.40202000 1.40189000 1.40255000 1.40366345 0.00198468 86 1520296200 2018.03.06 00:30 1.40199000 1.40199000 1.40168000 1.40226000 1.40350408 0.00197916 182 1520298000 2018.03.06 01:00 1.40198000 1.40185000 1.40171000 1.40241000 1.40334654 0.00188421 287 1520299800 2018.03.06 01:30 1.40187000 1.40237000 1.40182000 1.40246000 1.40325354 0.00169570 245 1520301600 2018.03.06 02:00 1.40244000 1.40195000 1.40149000 1.40247000 1.40312939 0.00140005 794 1520303400 2018.03.06 02:30 1.40196000 1.40205000 1.40124000 1.40221000 1.40302659 0.00103116 1231 1520305200 2018.03.06 03:00 1.40202000 1.40281000 1.40188000 1.40298000 1.40300597 0.00086991 1356 1520307000 2018.03.06 03:30 1.40285000 1.40300000 1.40225000 1.40304000 1.40300540 0.00077143 1004 1520308800 2018.03.06 04:00 1.40299000 1.40264000 1.40204000 1.40310000 1.40297060 0.00074214 906 1520310600 2018.03.06 04:30 1.40262000 1.40272000 1.40216000 1.40350000 1.40294673 0.00072341 695 1520312400 2018.03.06 05:00 1.40271000 1.40281000 1.40236000 1.40294000 1.40293371 0.00071175 633 1520314200 2018.03.06 05:30 1.40283000 1.40306000 1.40263000 1.40334000 1.40294574 0.00070721 1067 1520316000 2018.03.06 06:00 1.40306000 1.40292000 1.40286000 1.40315000 1.40294329 0.00069035 669 1520317800 2018.03.06 06:30 1.40294000 1.40262000 1.40240000 1.40303000 1.40291250 0.00066388 622 1520319600 2018.03.06 07:00 1.40263000 1.40259000 1.40242000 1.40293000 1.40288178 0.00063651 892 1520321400 2018.03.06 07:30 1.40257000 1.40228000 1.40214000 1.40294000 1.40282447 0.00057429 955 1520323200 2018.03.06 08:00 1.40229000 1.40270000 1.40226000 1.40299000 1.40281262 0.00054950 998 1520325000 2018.03.06 08:30 1.40271000 1.40318000 1.40182000 1.40320000 1.40284760 0.00053335 1716 1520326800 2018.03.06 09:00 1.40320000 1.40277000 1.40269000 1.40372000 1.40284021 0.00049258 1714 1520328600 2018.03.06 09:30 1.40276000 1.40153000 1.40118000 1.40354000 1.40271543 0.00050054 2298 1520330400 2018.03.06 10:00 1.40151000 1.40219000 1.40013000 1.40298000 1.40266539 0.00047038 1916 1520332200 2018.03.06 10:30 1.40219000 1.40203000 1.40161000 1.40269000 1.40260488 0.00045022 1657 1520334000 2018.03.06 11:00 1.40204000 1.40316000 1.40184000 1.40392000 1.40265775 0.00044295 1735 1520335800 2018.03.06 11:30 1.40317000 1.40374000 1.40300000 1.40395000 1.40276082 0.00051520 1491 1520337600 2018.03.06 12:00 1.40374000 1.40337000 1.40318000 1.40401000 1.40281884 0.00051044 1222 1520339400 2018.03.06 12:30 1.40335000 1.40244000 1.40214000 1.40335000 1.40278276 0.00048261 1217 1520341200 2018.03.06 13:00 1.40244000 1.40280000 1.40100000 1.40300000 1.40278440 0.00048278 2493 1520343000 2018.03.06 13:30 1.40281000 1.40307000 1.40220000 1.40350000 1.40281160 0.00048834 3774 1520344800 2018.03.06 14:00 1.40311000 1.40216000 1.40177000 1.40378000 1.40274954 0.00049910 2232 1520346600 2018.03.06 14:30 1.40215000 1.40386000 1.40182000 1.40405000 1.40285530 0.00056466 1675 1520348400 2018.03.06 15:00 1.40385000 1.40448000 1.40350000 1.40484000 1.40301003 0.00069071 2250 1520350200 2018.03.06 15:30 1.40451000 1.40555000 1.40414000 1.40579000 1.40325193 0.00093618 2205 1520352000 2018.03.06 16:00 1.40554000 1.40278000 1.40202000 1.40554000 1.40320699 0.00092644 2916 1520353800 2018.03.06 16:30 1.40277000 1.39994000 1.39991000 1.40405000 1.40289585 0.00111246 2784 1520355600 2018.03.06 17:00 1.40107000 1.40135000 1.40107000 1.40318000 1.40274862 0.00115615 2387 1520357400 2018.03.06 17:30 1.40136000 1.40159000 1.40045000 1.40197000 1.40263828 0.00118402 2724 1520359200 2018.03.06 18:00 1.40160000 1.40299000 1.40159000 1.40389000 1.40267178 0.00118389 2906 1520361000 2018.03.06 18:30 1.40299000 1.40171000 1.40165000 1.40356000 1.40258018 0.00120167 1525 1520362800 2018.03.06 19:00 1.40169000 1.40144000 1.40020000 1.40186000 1.40247159 0.00123501 1365 1520364600 2018.03.06 19:30 1.40143000 1.40007000 1.39988000 1.40183000 1.40224287 0.00136054 1620 1520366400 2018.03.06 20:00 1.40009000 1.40098000 1.40003000 1.40100000 1.40212259 0.00141461 1432 1520368200 2018.03.06 20:30 1.40100000 1.40074000 1.40048000 1.40127000 1.40199092 0.00147971 1270 1520370000 2018.03.06 21:00 1.40073000 1.40043000 1.40038000 1.40120000 1.40184226 0.00153279 887 1520371800 2018.03.06 21:30 1.40044000 1.39907000 1.39868000 1.40044000 1.40157823 0.00165176 974 1520373600 2018.03.06 22:00 1.39909000 1.39869000 1.39858000 1.39951000 1.40130316 0.00178505 848 1520375400 2018.03.06 22:30 1.39868000 1.39871000 1.39844000 1.39935000 1.40105620 0.00191722 1195 1520377200 2018.03.06 23:00 1.39871000 1.39886000 1.39869000 1.39933000 1.40084703 0.00199054 517 1520379000 2018.03.06 23:30 1.39887000 1.39912000 1.39877000 1.39929000 1.40068256 0.00200400 348 1520380800 2018.03.07 00:00 1.39909000 1.39914000 1.39890000 1.39931000 1.40053565 0.00204028 91 1520382600 2018.03.07 00:30 1.39925000 1.40381000 1.39833000 1.40385000 1.40084749 0.00197704 985 1520384400 2018.03.07 01:00 1.40367000 1.40478000 1.40275000 1.40666000 1.40122201 0.00199565 953 1520386200 2018.03.07 01:30 1.40475000 1.40495000 1.40433000 1.40533000 1.40157706 0.00199595 983 1520388000 2018.03.07 02:00 1.40494000 1.40466000 1.40436000 1.40595000 1.40187067 0.00217320 1316 1520389800 2018.03.07 02:30 1.40467000 1.40520000 1.40460000 1.40573000 1.40218775 0.00234104 1559 1520391600 2018.03.07 03:00 1.40520000 1.40376000 1.40359000 1.40523000 1.40233749 0.00240560 1522 1520393400 2018.03.07 03:30 1.40375000 1.40356000 1.40333000 1.40427000 1.40245392 0.00245177 1114 1520395200 2018.03.07 04:00 1.40355000 1.40418000 1.40318000 1.40426000 1.40261831 0.00253436 774 1520397000 2018.03.07 04:30 1.40418000 1.40421000 1.40403000 1.40511000 1.40276990 0.00260269 1047 1520398800 2018.03.07 05:00 1.40423000 1.40509000 1.40395000 1.40519000 1.40299086 0.00270990 1160 1520400600 2018.03.07 05:30 1.40510000 1.40418000 1.40415000 1.40552000 1.40310411 0.00267923 866 1520402400 2018.03.07 06:00 1.40417000 1.40487000 1.40400000 1.40505000 1.40327229 0.00271543 673 1520404200 2018.03.07 06:30 1.40488000 1.40385000 1.40385000 1.40488000 1.40332731 0.00267422 540 1520406000 2018.03.07 07:00 1.40385000 1.40417000 1.40382000 1.40457000 1.40340757 0.00262059 790 1520407800 2018.03.07 07:30 1.40417000 1.40417000 1.40403000 1.40479000 1.40348018 0.00245369 890 1520409600 2018.03.07 08:00 1.40418000 1.40443000 1.40365000 1.40477000 1.40357064 0.00222753 1122 1520411400 2018.03.07 08:30 1.40445000 1.40420000 1.40406000 1.40567000 1.40363058 0.00195073 1525 1520413200 2018.03.07 09:00 1.40418000 1.40236000 1.40227000 1.40418000 1.40350957 0.00166971 1971 1520415000 2018.03.07 09:30 1.40239000 1.39954000 1.39922000 1.40239000 1.40313152 0.00171501 1964 1520416800 2018.03.07 10:00 1.39953000 1.40000000 1.39890000 1.40086000 1.40283328 0.00176685 1918 1520418600 2018.03.07 10:30 1.40001000 1.40091000 1.39990000 1.40094000 1.40265011 0.00189553 1334 1520420400 2018.03.07 11:00 1.40096000 1.40110000 1.40048000 1.40177000 1.40250248 0.00193651 1784 1520422200 2018.03.07 11:30 1.40111000 1.40216000 1.40094000 1.40304000 1.40246986 0.00187389 1591 1520424000 2018.03.07 12:00 1.40214000 1.40154000 1.40063000 1.40215000 1.40238130 0.00185673 1512 1520425800 2018.03.07 12:30 1.40156000 1.40049000 1.40032000 1.40298000 1.40220118 0.00186070 1814 1520427600 2018.03.07 13:00 1.40050000 1.40021000 1.39977000 1.40077000 1.40201154 0.00194608 1458 1520429400 2018.03.07 13:30 1.40022000 1.39926000 1.39926000 1.40088000 1.40174949 0.00209635 1514 1520431200 2018.03.07 14:00 1.39930000 1.39759000 1.39673000 1.39941000 1.40135335 0.00234335 1704 1520433000 2018.03.07 14:30 1.39759000 1.39844000 1.39759000 1.39876000 1.40107589 0.00242972 1121 1520434800 2018.03.07 15:00 1.39841000 1.39718000 1.39632000 1.39922000 1.40070485 0.00251660 2432 1520436600 2018.03.07 15:30 1.39718000 1.39669000 1.39627000 1.39769000 1.40032248 0.00265107 2801 1520438400 2018.03.07 16:00 1.39672000 1.39624000 1.39612000 1.39720000 1.39993368 0.00270052 1708 1520440200 2018.03.07 16:30 1.39623000 1.39482000 1.39384000 1.39656000 1.39944666 0.00289881 2944 1520442000 2018.03.07 17:00 1.39486000 1.39422000 1.39362000 1.39569000 1.39894888 0.00303820 3143 1520443800 2018.03.07 17:30 1.39421000 1.39605000 1.39311000 1.39613000 1.39867280 0.00293213 2980 1520445600 2018.03.07 18:00 1.39604000 1.39568000 1.39523000 1.39670000 1.39838777 0.00276009 2435 1520447400 2018.03.07 18:30 1.39544000 1.39618000 1.39505000 1.39620000 1.39817751 0.00250559 1496 1520449200 2018.03.07 19:00 1.39619000 1.39664000 1.39595000 1.39719000 1.39803108 0.00235867 2152 1520451000 2018.03.07 19:30 1.39666000 1.39390000 1.39374000 1.39686000 1.39763764 0.00253092 1358 1520452800 2018.03.07 20:00 1.39394000 1.39367000 1.39346000 1.39434000 1.39725977 0.00265794 1094 1520454600 2018.03.07 20:30 1.39366000 1.39386000 1.39342000 1.39468000 1.39693598 0.00266545 1444 1520456400 2018.03.07 21:00 1.39386000 1.39333000 1.39273000 1.39405000 1.39659256 0.00264315 1196 1520458200 2018.03.07 21:30 1.39336000 1.39350000 1.39266000 1.39352000 1.39629803 0.00243553 1452 1520460000 2018.03.07 22:00 1.39348000 1.39331000 1.39285000 1.39378000 1.39601345 0.00222520 1465 1520461800 2018.03.07 22:30 1.39331000 1.39310000 1.39275000 1.39344000 1.39573598 0.00206722 1185 1520463600 2018.03.07 23:00 1.39306000 1.39272000 1.39255000 1.39348000 1.39544874 0.00188953 589 1520465400 2018.03.07 23:30 1.39270000 1.39258000 1.39249000 1.39314000 1.39517553 0.00175407 373 1520467200 2018.03.08 00:00 1.39304000 1.39265000 1.39166000 1.39310000 1.39493500 0.00171802 267 1520469000 2018.03.08 00:30 1.39266000 1.39277000 1.39238000 1.39309000 1.39472881 0.00155437 777 1520470800 2018.03.08 01:00 1.39290000 1.39273000 1.39267000 1.39321000 1.39453845 0.00147054 267 1520472600 2018.03.08 01:30 1.39273000 1.39261000 1.39259000 1.39289000 1.39435479 0.00140114 105 1520474400 2018.03.08 02:00 1.39258000 1.39265000 1.39213000 1.39277000 1.39419243 0.00133895 711 1520476200 2018.03.08 02:30 1.39265000 1.39326000 1.39239000 1.39326000 1.39410362 0.00132269 959 1520478000 2018.03.08 03:00 1.39321000 1.39394000 1.39321000 1.39400000 1.39408804 0.00131894 975 1520479800 2018.03.08 03:30 1.39395000 1.39419000 1.39329000 1.39419000 1.39409775 0.00124739 897 1520481600 2018.03.08 04:00 1.39417000 1.39415000 1.39373000 1.39457000 1.39410273 0.00119836 825 1520483400 2018.03.08 04:30 1.39415000 1.39338000 1.39333000 1.39417000 1.39403390 0.00107745 618 1520485200 2018.03.08 05:00 1.39337000 1.39310000 1.39296000 1.39347000 1.39394495 0.00085845 740 1520487000 2018.03.08 05:30 1.39309000 1.39315000 1.39270000 1.39326000 1.39386924 0.00081626 597 1520488800 2018.03.08 06:00 1.39316000 1.39299000 1.39281000 1.39327000 1.39378551 0.00077307 451 1520490600 2018.03.08 06:30 1.39297000 1.39298000 1.39287000 1.39323000 1.39370879 0.00073407 477 1520492400 2018.03.08 07:00 1.39299000 1.39335000 1.39299000 1.39340000 1.39367462 0.00070815 661 1520494200 2018.03.08 07:30 1.39336000 1.39280000 1.39265000 1.39341000 1.39359132 0.00067293 884 1520496000 2018.03.08 08:00 1.39281000 1.39312000 1.39253000 1.39312000 1.39354644 0.00064720 856 1520497800 2018.03.08 08:30 1.39311000 1.39320000 1.39185000 1.39358000 1.39351344 0.00062257 895 1520499600 2018.03.08 09:00 1.39320000 1.39479000 1.39289000 1.39481000 1.39363502 0.00072378 1549 1520501400 2018.03.08 09:30 1.39477000 1.39390000 1.39377000 1.39477000 1.39366026 0.00069999 1482 1520503200 2018.03.08 10:00 1.39388000 1.39350000 1.39312000 1.39415000 1.39364499 0.00065600 1711 1520505000 2018.03.08 10:30 1.39349000 1.39296000 1.39242000 1.39400000 1.39357976 0.00061615 1491 1520506800 2018.03.08 11:00 1.39295000 1.39296000 1.39197000 1.39317000 1.39352073 0.00058223 1657 1520508600 2018.03.08 11:30 1.39298000 1.39281000 1.39258000 1.39362000 1.39345304 0.00055269 1265 1520510400 2018.03.08 12:00 1.39282000 1.39261000 1.39242000 1.39309000 1.39337275 0.00054752 1179 1520512200 2018.03.08 12:30 1.39257000 1.39179000 1.39159000 1.39262000 1.39322201 0.00064824 884 1520514000 2018.03.08 13:00 1.39179000 1.39142000 1.39101000 1.39244000 1.39305039 0.00075107 1325 1520515800 2018.03.08 13:30 1.39141000 1.39084000 1.39033000 1.39163000 1.39283988 0.00087313 1617 1520517600 2018.03.08 14:00 1.39086000 1.39175000 1.39078000 1.39217000 1.39273608 0.00086773 1632 1520519400 2018.03.08 14:30 1.39177000 1.39217000 1.38696000 1.39375000 1.39268217 0.00087124 2988 1520521200 2018.03.08 15:00 1.39214000 1.39178000 1.39178000 1.39366000 1.39259625 0.00089942 3201 1520523000 2018.03.08 15:30 1.39102000 1.38957000 1.38943000 1.39355000 1.39230803 0.00114730 5777 1520524800 2018.03.08 16:00 1.38959000 1.39037000 1.38902000 1.39087000 1.39212346 0.00124949 3717 1520526600 2018.03.08 16:30 1.39025000 1.38993000 1.38940000 1.39114000 1.39191456 0.00136915 3406 1520528400 2018.03.08 17:00 1.38992000 1.38903000 1.38832000 1.39009000 1.39163984 0.00153157 3143 1520530200 2018.03.08 17:30 1.38901000 1.38841000 1.38835000 1.39123000 1.39133224 0.00173814 2590 1520532000 2018.03.08 18:00 1.38844000 1.38829000 1.38700000 1.38899000 1.39104250 0.00188826 2666 1520533800 2018.03.08 18:30 1.38828000 1.38673000 1.38633000 1.38865000 1.39063178 0.00215101 1823 1520535600 2018.03.08 19:00 1.38671000 1.38718000 1.38648000 1.38734000 1.39030304 0.00215464 1294 1520537400 2018.03.08 19:30 1.38720000 1.38759000 1.38696000 1.38773000 1.39004466 0.00213912 982 1520539200 2018.03.08 20:00 1.38758000 1.38693000 1.38680000 1.38763000 1.38974802 0.00216270 881 1520541000 2018.03.08 20:30 1.38692000 1.38603000 1.38579000 1.38717000 1.38939393 0.00225663 1079 1520542800 2018.03.08 21:00 1.38600000 1.38526000 1.38474000 1.38623000 1.38900022 0.00235983 968 1520544600 2018.03.08 21:30 1.38523000 1.38449000 1.38436000 1.38538000 1.38857067 0.00247744 2026 1520546400 2018.03.08 22:00 1.38445000 1.38411000 1.38405000 1.38491000 1.38814585 0.00256771 1324 1520548200 2018.03.08 22:30 1.38412000 1.38504000 1.38409000 1.38548000 1.38785005 0.00257242 1475 1520550000 2018.03.08 23:00 1.38502000 1.38507000 1.38459000 1.38513000 1.38758529 0.00255561 716 1520551800 2018.03.08 23:30 1.38507000 1.38477000 1.38472000 1.38522000 1.38731716 0.00255824 328 1520553600 2018.03.09 00:00 1.38497000 1.38434000 1.38398000 1.38545000 1.38703362 0.00247120 188 1520555400 2018.03.09 00:30 1.38433000 1.38418000 1.38352000 1.38515000 1.38676185 0.00228605 294 1520557200 2018.03.09 01:00 1.38417000 1.38391000 1.38383000 1.38456000 1.38649025 0.00208291 213 1520559000 2018.03.09 01:30 1.38393000 1.38433000 1.38384000 1.38453000 1.38628451 0.00201530 305 1520560800 2018.03.09 02:00 1.38436000 1.38493000 1.38415000 1.38511000 1.38615551 0.00180802 972 1520562600 2018.03.09 02:30 1.38492000 1.38416000 1.38339000 1.38492000 1.38596546 0.00162281 1250 1520564400 2018.03.09 03:00 1.38414000 1.38401000 1.38338000 1.38434000 1.38577922 0.00148727 1550 1520566200 2018.03.09 03:30 1.38401000 1.38431000 1.38346000 1.38478000 1.38563930 0.00136183 1208 1520568000 2018.03.09 04:00 1.38432000 1.38472000 1.38402000 1.38502000 1.38555175 0.00120811 877 1520569800 2018.03.09 04:30 1.38471000 1.38493000 1.38435000 1.38512000 1.38549253 0.00116161 440 1520571600 2018.03.09 05:00 1.38492000 1.38473000 1.38440000 1.38501000 1.38541991 0.00107428 564 1520573400 2018.03.09 05:30 1.38473000 1.38492000 1.38430000 1.38503000 1.38537230 0.00093295 650 1520575200 2018.03.09 06:00 1.38493000 1.38478000 1.38454000 1.38494000 1.38531589 0.00082971 623 1520577000 2018.03.09 06:30 1.38476000 1.38399000 1.38387000 1.38487000 1.38518962 0.00075702 820 1520578800 2018.03.09 07:00 1.38400000 1.38440000 1.38393000 1.38457000 1.38511441 0.00071193 627 1520580600 2018.03.09 07:30 1.38439000 1.38423000 1.38409000 1.38448000 1.38503018 0.00065489 656 1520582400 2018.03.09 08:00 1.38424000 1.38394000 1.38383000 1.38461000 1.38492636 0.00058603 860 1520584200 2018.03.09 08:30 1.38394000 1.38393000 1.38367000 1.38454000 1.38483147 0.00055411 1087 1520586000 2018.03.09 09:00 1.38390000 1.38402000 1.38350000 1.38449000 1.38475418 0.00052227 2122 1520587800 2018.03.09 09:30 1.38404000 1.38504000 1.38382000 1.38504000 1.38478140 0.00054535 1915 1520589600 2018.03.09 10:00 1.38505000 1.38387000 1.38341000 1.38569000 1.38469460 0.00051449 1655 1520591400 2018.03.09 10:30 1.38386000 1.38605000 1.38386000 1.38623000 1.38482369 0.00064850 1694 1520593200 2018.03.09 11:00 1.38605000 1.38759000 1.38597000 1.38824000 1.38508715 0.00096204 1673 1520595000 2018.03.09 11:30 1.38761000 1.38723000 1.38644000 1.38834000 1.38529123 0.00113569 1308 1520596800 2018.03.09 12:00 1.38723000 1.38675000 1.38653000 1.38782000 1.38543016 0.00123419 1351 1520598600 2018.03.09 12:30 1.38675000 1.38635000 1.38596000 1.38707000 1.38551776 0.00125290 1273 1520600400 2018.03.09 13:00 1.38637000 1.38593000 1.38528000 1.38647000 1.38555702 0.00122477 1062 1520602200 2018.03.09 13:30 1.38592000 1.38564000 1.38538000 1.38640000 1.38556493 0.00119546 1225 1520604000 2018.03.09 14:00 1.38566000 1.38564000 1.38538000 1.38604000 1.38557208 0.00118280 906 1520605800 2018.03.09 14:30 1.38565000 1.38559000 1.38507000 1.38572000 1.38557378 0.00117455 1024 1520607600 2018.03.09 15:00 1.38557000 1.38488000 1.38358000 1.38615000 1.38550771 0.00115243 2092 1520609400 2018.03.09 15:30 1.38457000 1.38581000 1.38351000 1.38592000 1.38553650 0.00115290 4807 1520611200 2018.03.09 16:00 1.38583000 1.38449000 1.38364000 1.38653000 1.38543683 0.00114535 3057 1520613000 2018.03.09 16:30 1.38446000 1.38318000 1.38301000 1.38495000 1.38522190 0.00119090 3224 1520614800 2018.03.09 17:00 1.38313000 1.38488000 1.38297000 1.38512000 1.38518933 0.00118040 3156 1520616600 2018.03.09 17:30 1.38489000 1.38435000 1.38396000 1.38607000 1.38510940 0.00118318 2228 1520618400 2018.03.09 18:00 1.38434000 1.38492000 1.38385000 1.38545000 1.38509136 0.00115793 1822 1520620200 2018.03.09 18:30 1.38491000 1.38517000 1.38378000 1.38558000 1.38509885 0.00112675 1384 1520622000 2018.03.09 19:00 1.38514000 1.38524000 1.38476000 1.38590000 1.38511229 0.00109710 1432 1520623800 2018.03.09 19:30 1.38524000 1.38556000 1.38491000 1.38621000 1.38515493 0.00108899 1265 1520625600 2018.03.09 20:00 1.38556000 1.38552000 1.38529000 1.38577000 1.38518970 0.00104142 1000 1520627400 2018.03.09 20:30 1.38553000 1.38406000 1.38378000 1.38563000 1.38508211 0.00108470 860 1520629200 2018.03.09 21:00 1.38407000 1.38373000 1.38353000 1.38415000 1.38495334 0.00100613 856 1520631000 2018.03.09 21:30 1.38374000 1.38359000 1.38311000 1.38396000 1.38482350 0.00094429 808 1520632800 2018.03.09 22:00 1.38361000 1.38349000 1.38291000 1.38370000 1.38469650 0.00091150 1589 1520634600 2018.03.09 22:30 1.38350000 1.38317000 1.38291000 1.38366000 1.38455111 0.00091924 1230 1520636400 2018.03.09 23:00 1.38319000 1.38294000 1.38276000 1.38319000 1.38439768 0.00095706 607 1520638200 2018.03.09 23:30 1.38292000 1.38591000 1.38291000 1.38591000 1.38454171 0.00095597 340 1520812800 2018.03.12 00:00 1.38426000 1.38226000 1.38223000 1.38437000 1.38432440 0.00105622 46 1520814600 2018.03.12 00:30 1.38215000 1.38218000 1.38192000 1.38320000 1.38412017 0.00113291 146 1520816400 2018.03.12 01:00 1.38208000 1.38293000 1.38208000 1.38330000 1.38400682 0.00116162 165 1520818200 2018.03.12 01:30 1.38295000 1.38332000 1.38286000 1.38336000 1.38394141 0.00110435 78 1520820000 2018.03.12 02:00 1.38331000 1.38351000 1.38319000 1.38367000 1.38390032 0.00110453 163 1520821800 2018.03.12 02:30 1.38352000 1.38384000 1.38352000 1.38431000 1.38389458 0.00109349 279 1520823600 2018.03.12 03:00 1.38386000 1.38342000 1.38331000 1.38414000 1.38384938 0.00107981 741 1520825400 2018.03.12 03:30 1.38345000 1.38359000 1.38325000 1.38401000 1.38382468 0.00107740 613 1520827200 2018.03.12 04:00 1.38358000 1.38316000 1.38262000 1.38359000 1.38376138 0.00106185 691 1520829000 2018.03.12 04:30 1.38315000 1.38343000 1.38285000 1.38393000 1.38372982 0.00101666 879 1520830800 2018.03.12 05:00 1.38344000 1.38320000 1.38316000 1.38392000 1.38367936 0.00096288 627 1520832600 2018.03.12 05:30 1.38319000 1.38387000 1.38291000 1.38387000 1.38369751 0.00087001 539 1520834400 2018.03.12 06:00 1.38386000 1.38362000 1.38362000 1.38412000 1.38369013 0.00076662 488 1520836200 2018.03.12 06:30 1.38365000 1.38349000 1.38308000 1.38370000 1.38367107 0.00075724 433 1520838000 2018.03.12 07:00 1.38350000 1.38361000 1.38335000 1.38388000 1.38366525 0.00075539 317 1520839800 2018.03.12 07:30 1.38363000 1.38240000 1.38232000 1.38429000 1.38354475 0.00077008 925 1520841600 2018.03.12 08:00 1.38238000 1.38327000 1.38238000 1.38427000 1.38351859 0.00076645 834 1520843400 2018.03.12 08:30 1.38328000 1.38359000 1.38318000 1.38371000 1.38352539 0.00076394 507 1520845200 2018.03.12 09:00 1.38358000 1.38392000 1.38310000 1.38396000 1.38356297 0.00076363 604 1520847000 2018.03.12 09:30 1.38393000 1.38373000 1.38340000 1.38411000 1.38357888 0.00056319 627 1520848800 2018.03.12 10:00 1.38374000 1.38429000 1.38350000 1.38512000 1.38364660 0.00053085 1455 1520850600 2018.03.12 10:30 1.38433000 1.38382000 1.38363000 1.38506000 1.38366312 0.00042528 1240 1520852400 2018.03.12 11:00 1.38381000 1.38408000 1.38322000 1.38422000 1.38370282 0.00041545 1393 1520854200 2018.03.12 11:30 1.38409000 1.38548000 1.38397000 1.38555000 1.38387208 0.00060357 1468 1520856000 2018.03.12 12:00 1.38546000 1.38500000 1.38450000 1.38551000 1.38397950 0.00067909 1043 1520857800 2018.03.12 12:30 1.38501000 1.38479000 1.38464000 1.38509000 1.38405669 0.00072702 133