Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.17005000 1.17018000 0.00001000 5.00000000 13.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 1.17378000 1.17433000 1.17378000 1.17445000 1.17433000 0.00000000 1591 1515573000 2018.01.10 08:30 1.17433000 1.17381000 1.17359000 1.17433000 1.17428048 0.00000000 3155 1515574800 2018.01.10 09:00 1.17380000 1.17294000 1.17256000 1.17395000 1.17415281 0.00000000 4971 1515576600 2018.01.10 09:30 1.17296000 1.17276000 1.17248000 1.17308000 1.17402016 0.00000000 3766 1515578400 2018.01.10 10:00 1.17277000 1.17331000 1.17273000 1.17399000 1.17395253 0.00000000 3797 1515580200 2018.01.10 10:30 1.17331000 1.17421000 1.17331000 1.17423000 1.17397705 0.00000000 2755 1515582000 2018.01.10 11:00 1.17421000 1.17335000 1.17328000 1.17425000 1.17391733 0.00000000 2792 1515583800 2018.01.10 11:30 1.17334000 1.17288000 1.17283000 1.17375000 1.17381854 0.00000000 2994 1515585600 2018.01.10 12:00 1.17287000 1.17213000 1.17193000 1.17290000 1.17365772 0.00000000 4086 1515587400 2018.01.10 12:30 1.17214000 1.17142000 1.17123000 1.17309000 1.17344461 0.00000000 11863 1515589200 2018.01.10 13:00 1.17143000 1.17388000 1.17044000 1.17460000 1.17348607 0.00000000 8868 1515591000 2018.01.10 13:30 1.17389000 1.17417000 1.17360000 1.17452000 1.17355121 0.00000000 5611 1515592800 2018.01.10 14:00 1.17419000 1.17318000 1.17291000 1.17458000 1.17351586 0.00000000 5422 1515594600 2018.01.10 14:30 1.17319000 1.17240000 1.17223000 1.17356000 1.17340958 0.00000000 4223 1515596400 2018.01.10 15:00 1.17241000 1.17258000 1.17211000 1.17280000 1.17333058 0.00000000 3911 1515598200 2018.01.10 15:30 1.17257000 1.17262000 1.17241000 1.17306000 1.17326290 0.00000000 4364 1515600000 2018.01.10 16:00 1.17262000 1.17138000 1.17132000 1.17267000 1.17308358 0.00000000 4441 1515601800 2018.01.10 16:30 1.17139000 1.17049000 1.17046000 1.17142000 1.17283657 0.00000000 6495 1515603600 2018.01.10 17:00 1.17050000 1.17028000 1.16993000 1.17114000 1.17259309 0.00000000 5633 1515605400 2018.01.10 17:30 1.17028000 1.17079000 1.17012000 1.17090000 1.17242137 0.00122457 5115 1515607200 2018.01.10 18:00 1.17081000 1.17094000 1.17059000 1.17126000 1.17228028 0.00120933 5953 1515609000 2018.01.10 18:30 1.17093000 1.16951000 1.16942000 1.17103000 1.17201645 0.00133740 4094 1515610800 2018.01.10 19:00 1.16952000 1.17000000 1.16863000 1.17028000 1.17182440 0.00142254 3513 1515612600 2018.01.10 19:30 1.17000000 1.17039000 1.16983000 1.17071000 1.17168779 0.00146566 2206 1515614400 2018.01.10 20:00 1.17038000 1.17054000 1.16992000 1.17058000 1.17157848 0.00145993 2531 1515616200 2018.01.10 20:30 1.17052000 1.17028000 1.16990000 1.17058000 1.17145482 0.00138022 1967 1515618000 2018.01.10 21:00 1.17027000 1.16983000 1.16929000 1.17049000 1.17130007 0.00137498 3494 1515619800 2018.01.10 21:30 1.16982000 1.16964000 1.16951000 1.17035000 1.17114197 0.00139127 3369 1515621600 2018.01.10 22:00 1.16962000 1.16916000 1.16909000 1.17004000 1.17095321 0.00145978 3430 1515623400 2018.01.10 22:30 1.16916000 1.16897000 1.16892000 1.16924000 1.17076433 0.00154581 1677 1515625200 2018.01.10 23:00 1.16898000 1.16877000 1.16869000 1.16916000 1.17057440 0.00146667 809 1515627000 2018.01.10 23:30 1.16878000 1.16883000 1.16877000 1.16911000 1.17040826 0.00129204 1148 1515628800 2018.01.11 00:00 1.16896000 1.16915000 1.16870000 1.16955000 1.17028843 0.00116594 490 1515630600 2018.01.11 00:30 1.16920000 1.16889000 1.16870000 1.16922000 1.17015525 0.00110257 758 1515632400 2018.01.11 01:00 1.16888000 1.16903000 1.16865000 1.16927000 1.17004808 0.00097864 1520 1515634200 2018.01.11 01:30 1.16905000 1.16890000 1.16879000 1.16910000 1.16993874 0.00080504 618 1515636000 2018.01.11 02:00 1.16889000 1.16910000 1.16881000 1.16924000 1.16985886 0.00073727 1570 1515637800 2018.01.11 02:30 1.16911000 1.16968000 1.16889000 1.16982000 1.16984182 0.00071964 2837 1515639600 2018.01.11 03:00 1.16967000 1.16933000 1.16923000 1.16991000 1.16979308 0.00070631 2892 1515641400 2018.01.11 03:30 1.16933000 1.16977000 1.16921000 1.16981000 1.16979088 0.00066938 2149 1515643200 2018.01.11 04:00 1.16976000 1.17046000 1.16951000 1.17053000 1.16985461 0.00066641 1687 1515645000 2018.01.11 04:30 1.17046000 1.17033000 1.17032000 1.17073000 1.16989988 0.00069201 1376 1515646800 2018.01.11 05:00 1.17032000 1.16987000 1.16987000 1.17050000 1.16989704 0.00069022 1781 1515648600 2018.01.11 05:30 1.16984000 1.16994000 1.16937000 1.17014000 1.16990113 0.00068369 3991 1515650400 2018.01.11 06:00 1.16994000 1.16988000 1.16965000 1.17009000 1.16989912 0.00066738 2480 1515652200 2018.01.11 06:30 1.16988000 1.17005000 1.16977000 1.17038000 1.16991349 0.00067198 2402 1515654000 2018.01.11 07:00 1.17004000 1.17012000 1.16970000 1.17020000 1.16993315 0.00068575 1764 1515655800 2018.01.11 07:30 1.17013000 1.16994000 1.16983000 1.17016000 1.16993381 0.00068301 2138 1515657600 2018.01.11 08:00 1.16993000 1.17000000 1.16974000 1.17011000 1.16994011 0.00066458 2086 1515659400 2018.01.11 08:30 1.16999000 1.17053000 1.16998000 1.17085000 1.16999629 0.00067095 1996 1515661200 2018.01.11 09:00 1.17054000 1.17169000 1.17051000 1.17189000 1.17015760 0.00078485 3749 1515663000 2018.01.11 09:30 1.17168000 1.17132000 1.17073000 1.17169000 1.17026830 0.00081543 3018 1515664800 2018.01.11 10:00 1.17133000 1.17025000 1.17024000 1.17191000 1.17026656 0.00077545 4160 1515666600 2018.01.11 10:30 1.17026000 1.17047000 1.16964000 1.17048000 1.17028593 0.00071978 2697 1515668400 2018.01.11 11:00 1.17047000 1.17103000 1.17004000 1.17112000 1.17035680 0.00070256 3080 1515670200 2018.01.11 11:30 1.17103000 1.17021000 1.17003000 1.17136000 1.17034282 0.00061994 2929 1515672000 2018.01.11 12:00 1.17021000 1.16944000 1.16918000 1.17035000 1.17025683 0.00057736 2825 1515673800 2018.01.11 12:30 1.16945000 1.16950000 1.16905000 1.17053000 1.17018475 0.00058591 3275 1515675600 2018.01.11 13:00 1.16950000 1.16991000 1.16903000 1.17003000 1.17015859 0.00056024 2486 1515677400 2018.01.11 13:30 1.16990000 1.16936000 1.16915000 1.16994000 1.17008253 0.00059378 2882 1515679200 2018.01.11 14:00 1.16936000 1.16965000 1.16905000 1.16992000 1.17004134 0.00060339 2977 1515681000 2018.01.11 14:30 1.16965000 1.17336000 1.16957000 1.17379000 1.17035740 0.00091134 13807 1515682800 2018.01.11 15:00 1.17337000 1.17371000 1.17333000 1.17484000 1.17067670 0.00117476 10051 1515684600 2018.01.11 15:30 1.17372000 1.17316000 1.17295000 1.17472000 1.17091320 0.00131000 8824 1515686400 2018.01.11 16:00 1.17315000 1.17279000 1.17259000 1.17361000 1.17109194 0.00137931 6042 1515688200 2018.01.11 16:30 1.17280000 1.17322000 1.17280000 1.17400000 1.17129462 0.00146965 6090 1515690000 2018.01.11 17:00 1.17322000 1.17344000 1.17309000 1.17398000 1.17149894 0.00155637 6842 1515691800 2018.01.11 17:30 1.17345000 1.17447000 1.17327000 1.17451000 1.17178190 0.00170060 5751 1515693600 2018.01.11 18:00 1.17447000 1.17517000 1.17373000 1.17572000 1.17210457 0.00187265 4896 1515695400 2018.01.11 18:30 1.17516000 1.17322000 1.17311000 1.17516000 1.17221080 0.00187823 3788 1515697200 2018.01.11 19:00 1.17321000 1.17323000 1.17268000 1.17341000 1.17230787 0.00190957 2678 1515699000 2018.01.11 19:30 1.17321000 1.17428000 1.17312000 1.17444000 1.17249569 0.00198633 2050 1515700800 2018.01.11 20:00 1.17429000 1.17428000 1.17375000 1.17472000 1.17266563 0.00199590 3675 1515702600 2018.01.11 20:30 1.17428000 1.17474000 1.17428000 1.17507000 1.17286319 0.00202444 1976 1515704400 2018.01.11 21:00 1.17474000 1.17555000 1.17464000 1.17561000 1.17311907 0.00211513 1802 1515706200 2018.01.11 21:30 1.17555000 1.17499000 1.17483000 1.17555000 1.17329726 0.00208445 1482 1515708000 2018.01.11 22:00 1.17494000 1.17496000 1.17462000 1.17509000 1.17345561 0.00195221 1360 1515709800 2018.01.11 22:30 1.17496000 1.17422000 1.17411000 1.17498000 1.17352841 0.00175314 1769 1515711600 2018.01.11 23:00 1.17422000 1.17441000 1.17395000 1.17454000 1.17361237 0.00156556 1113 1515713400 2018.01.11 23:30 1.17441000 1.17416000 1.17392000 1.17450000 1.17366453 0.00124085 1282 1515715200 2018.01.12 00:00 1.17406000 1.17408000 1.17359000 1.17471000 1.17370410 0.00084371 666 1515717000 2018.01.12 00:30 1.17412000 1.17382000 1.17355000 1.17452000 1.17371513 0.00083552 924 1515718800 2018.01.12 01:00 1.17383000 1.17450000 1.17375000 1.17460000 1.17378988 0.00081962 1432 1515720600 2018.01.12 01:30 1.17449000 1.17497000 1.17435000 1.17507000 1.17390228 0.00079775 1027 1515722400 2018.01.12 02:00 1.17498000 1.17530000 1.17481000 1.17575000 1.17403539 0.00075539 4289 1515724200 2018.01.12 02:30 1.17531000 1.17521000 1.17500000 1.17551000 1.17414726 0.00072534 2435 1515726000 2018.01.12 03:00 1.17518000 1.17583000 1.17504000 1.17588000 1.17430752 0.00073009 2164 1515727800 2018.01.12 03:30 1.17583000 1.17581000 1.17556000 1.17584000 1.17445061 0.00075558 1856 1515729600 2018.01.12 04:00 1.17580000 1.17581000 1.17567000 1.17590000 1.17458008 0.00077316 1703 1515731400 2018.01.12 04:30 1.17581000 1.17565000 1.17547000 1.17581000 1.17468198 0.00072809 1523 1515733200 2018.01.12 05:00 1.17565000 1.17541000 1.17537000 1.17570000 1.17475131 0.00065263 1729 1515735000 2018.01.12 05:30 1.17542000 1.17548000 1.17536000 1.17561000 1.17482071 0.00064603 1224 1515736800 2018.01.12 06:00 1.17548000 1.17596000 1.17536000 1.17601000 1.17492921 0.00065663 1733 1515738600 2018.01.12 06:30 1.17596000 1.17625000 1.17588000 1.17628000 1.17505500 0.00069628 1026 1515740400 2018.01.12 07:00 1.17625000 1.17632000 1.17607000 1.17635000 1.17517548 0.00073655 1024 1515742200 2018.01.12 07:30 1.17631000 1.17655000 1.17618000 1.17657000 1.17530639 0.00079800 1614 1515744000 2018.01.12 08:00 1.17655000 1.17639000 1.17626000 1.17655000 1.17540959 0.00083674 1559 1515745800 2018.01.12 08:30 1.17639000 1.17595000 1.17580000 1.17639000 1.17546106 0.00080520 1654 1515747600 2018.01.12 09:00 1.17596000 1.17675000 1.17580000 1.17682000 1.17558381 0.00082415 4189 1515749400 2018.01.12 09:30 1.17674000 1.17666000 1.17600000 1.17729000 1.17568631 0.00079736 5696 1515751200 2018.01.12 10:00 1.17665000 1.17644000 1.17594000 1.17716000 1.17575809 0.00072853 5090 1515753000 2018.01.12 10:30 1.17643000 1.17849000 1.17640000 1.17881000 1.17601827 0.00081545 8733 1515754800 2018.01.12 11:00 1.17848000 1.17845000 1.17801000 1.17895000 1.17624986 0.00090677 6939 1515756600 2018.01.12 11:30 1.17846000 1.17816000 1.17766000 1.17869000 1.17643178 0.00096010 4614 1515758400 2018.01.12 12:00 1.17816000 1.17708000 1.17702000 1.17823000 1.17649352 0.00093940 2859 1515760200 2018.01.12 12:30 1.17709000 1.17698000 1.17655000 1.17730000 1.17653985 0.00090085 3013 1515762000 2018.01.12 13:00 1.17698000 1.17722000 1.17672000 1.17734000 1.17660462 0.00089839 3565 1515763800 2018.01.12 13:30 1.17723000 1.17715000 1.17695000 1.17770000 1.17665656 0.00088747 2839 1515765600 2018.01.12 14:00 1.17715000 1.17762000 1.17710000 1.17803000 1.17674832 0.00088872 2492 1515767400 2018.01.12 14:30 1.17761000 1.17856000 1.17759000 1.17860000 1.17692086 0.00093450 3630 1515769200 2018.01.12 15:00 1.17855000 1.17793000 1.17785000 1.17873000 1.17701697 0.00089462 3800 1515771000 2018.01.12 15:30 1.17793000 1.17867000 1.17783000 1.17997000 1.17717440 0.00089030 13046 1515772800 2018.01.12 16:00 1.17868000 1.17831000 1.17766000 1.17877000 1.17728255 0.00087673 7375 1515774600 2018.01.12 16:30 1.17830000 1.17980000 1.17805000 1.18017000 1.17752231 0.00099895 6504 1515776400 2018.01.12 17:00 1.17982000 1.18010000 1.17931000 1.18015000 1.17776780 0.00111761 6191 1515778200 2018.01.12 17:30 1.18010000 1.18017000 1.17879000 1.18021000 1.17799658 0.00121692 7715 1515780000 2018.01.12 18:00 1.18015000 1.17966000 1.17907000 1.18015000 1.17815501 0.00122956 6030 1515781800 2018.01.12 18:30 1.17966000 1.17819000 1.17804000 1.17966000 1.17815834 0.00112651 6581 1515783600 2018.01.12 19:00 1.17820000 1.17831000 1.17755000 1.17852000 1.17817278 0.00108171 3370 1515785400 2018.01.12 19:30 1.17830000 1.17888000 1.17804000 1.17903000 1.17824014 0.00103292 2417 1515787200 2018.01.12 20:00 1.17886000 1.17893000 1.17860000 1.17907000 1.17830584 0.00095272 2225 1515789000 2018.01.12 20:30 1.17893000 1.17903000 1.17871000 1.17963000 1.17837481 0.00095692 4443 1515790800 2018.01.12 21:00 1.17901000 1.17967000 1.17888000 1.17969000 1.17849816 0.00098916 3059 1515792600 2018.01.12 21:30 1.17968000 1.17998000 1.17951000 1.18001000 1.17863929 0.00103455 4207 1515794400 2018.01.12 22:00 1.17996000 1.17963000 1.17950000 1.17999000 1.17873364 0.00099388 1891 1515796200 2018.01.12 22:30 1.17964000 1.17993000 1.17960000 1.17999000 1.17884758 0.00094001 1618 1515798000 2018.01.12 23:00 1.17993000 1.17987000 1.17947000 1.18095000 1.17894495 0.00088286 2984 1515799800 2018.01.12 23:30 1.17986000 1.18009000 1.17967000 1.18071000 1.17905400 0.00080466 2025 1515974400 2018.01.15 00:00 1.18043000 1.18063000 1.18009000 1.18075000 1.17920410 0.00078258 279 1515976200 2018.01.15 00:30 1.18063000 1.18052000 1.18007000 1.18075000 1.17932942 0.00080069 1094 1515978000 2018.01.15 01:00 1.18052000 1.18074000 1.18032000 1.18133000 1.17946376 0.00077458 2377 1515979800 2018.01.15 01:30 1.18076000 1.18036000 1.18028000 1.18104000 1.17954912 0.00076540 1977 1515981600 2018.01.15 02:00 1.18036000 1.18026000 1.17999000 1.18063000 1.17961682 0.00071653 3793 1515983400 2018.01.15 02:30 1.18026000 1.17981000 1.17974000 1.18047000 1.17963522 0.00071378 2166 1515985200 2018.01.15 03:00 1.17981000 1.18026000 1.17980000 1.18067000 1.17969472 0.00071313 4296 1515987000 2018.01.15 03:30 1.18026000 1.17988000 1.17977000 1.18028000 1.17971237 0.00070568 2216 1515988800 2018.01.15 04:00 1.17987000 1.17984000 1.17972000 1.18021000 1.17972452 0.00070578 2202 1515990600 2018.01.15 04:30 1.17984000 1.17946000 1.17936000 1.17985000 1.17969933 0.00062332 2454 1515992400 2018.01.15 05:00 1.17945000 1.17967000 1.17923000 1.17977000 1.17969654 0.00054133 2257 1515994200 2018.01.15 05:30 1.17967000 1.17975000 1.17967000 1.18010000 1.17970163 0.00050758 1683 1515996000 2018.01.15 06:00 1.17976000 1.17945000 1.17938000 1.17977000 1.17967766 0.00049305 1520 1515997800 2018.01.15 06:30 1.17946000 1.18038000 1.17946000 1.18061000 1.17974455 0.00045491 2306 1515999600 2018.01.15 07:00 1.18038000 1.18090000 1.18019000 1.18191000 1.17985460 0.00046237 4747 1516001400 2018.01.15 07:30 1.18089000 1.18138000 1.18068000 1.18150000 1.17999987 0.00051709 3914 1516003200 2018.01.15 08:00 1.18138000 1.18013000 1.17965000 1.18156000 1.18001227 0.00050738 4003 1516005000 2018.01.15 08:30 1.18012000 1.18041000 1.17974000 1.18054000 1.18005015 0.00050301 2316 1516006800 2018.01.15 09:00 1.18042000 1.18012000 1.17997000 1.18068000 1.18005680 0.00049966 3724 1516008600 2018.01.15 09:30 1.18013000 1.18028000 1.17959000 1.18090000 1.18007806 0.00049595 3274 1516010400 2018.01.15 10:00 1.18028000 1.17967000 1.17938000 1.18040000 1.18003919 0.00049721 3945 1516012200 2018.01.15 10:30 1.17967000 1.17973000 1.17895000 1.18024000 1.18000975 0.00049628 3323 1516014000 2018.01.15 11:00 1.17975000 1.17929000 1.17862000 1.18058000 1.17994120 0.00050592 4326 1516015800 2018.01.15 11:30 1.17929000 1.17996000 1.17832000 1.18039000 1.17994299 0.00049688 4732 1516017600 2018.01.15 12:00 1.17996000 1.18054000 1.17946000 1.18082000 1.17999985 0.00050126 4590 1516019400 2018.01.15 12:30 1.18054000 1.18055000 1.18007000 1.18190000 1.18005224 0.00050860 4701 1516021200 2018.01.15 13:00 1.18056000 1.17958000 1.17902000 1.18065000 1.18000727 0.00051899 3604 1516023000 2018.01.15 13:30 1.17958000 1.17896000 1.17896000 1.17986000 1.17990753 0.00057652 2767 1516024800 2018.01.15 14:00 1.17897000 1.17923000 1.17835000 1.17951000 1.17984300 0.00060629 2595 1516026600 2018.01.15 14:30 1.17922000 1.17902000 1.17872000 1.18019000 1.17976462 0.00064578 2741 1516028400 2018.01.15 15:00 1.17903000 1.17948000 1.17869000 1.18026000 1.17973751 0.00065644 3166 1516030200 2018.01.15 15:30 1.17947000 1.17979000 1.17926000 1.18001000 1.17974251 0.00065499 2637 1516032000 2018.01.15 16:00 1.17978000 1.17955000 1.17947000 1.18054000 1.17972418 0.00065912 3444 1516033800 2018.01.15 16:30 1.17954000 1.17925000 1.17906000 1.17998000 1.17967902 0.00066429 3144 1516035600 2018.01.15 17:00 1.17925000 1.17944000 1.17897000 1.17970000 1.17965625 0.00061355 3002 1516037400 2018.01.15 17:30 1.17943000 1.18100000 1.17932000 1.18109000 1.17978423 0.00054590 3734 1516039200 2018.01.15 18:00 1.18101000 1.18147000 1.18091000 1.18329000 1.17994478 0.00065851 5747 1516041000 2018.01.15 18:30 1.18146000 1.18135000 1.18066000 1.18151000 1.18007861 0.00074025 1772 1516042800 2018.01.15 19:00 1.18135000 1.18162000 1.18120000 1.18212000 1.18022541 0.00084548 1273 1516044600 2018.01.15 19:30 1.18162000 1.18093000 1.18086000 1.18269000 1.18029251 0.00087835 3037 1516046400 2018.01.15 20:00 1.18093000 1.18149000 1.18071000 1.18181000 1.18040656 0.00093708 3832 1516048200 2018.01.15 20:30 1.18150000 1.18112000 1.18107000 1.18179000 1.18047451 0.00095706 1815 1516050000 2018.01.15 21:00 1.18112000 1.18135000 1.18084000 1.18162000 1.18055789 0.00096065 3478 1516051800 2018.01.15 21:30 1.18134000 1.18104000 1.18058000 1.18145000 1.18060380 0.00096897 3466 1516053600 2018.01.15 22:00 1.18104000 1.18098000 1.18074000 1.18129000 1.18063963 0.00098210 3932 1516055400 2018.01.15 22:30 1.18098000 1.18116000 1.18070000 1.18193000 1.18068919 0.00100240 8341 1516057200 2018.01.15 23:00 1.18114000 1.18119000 1.18070000 1.18148000 1.18073689 0.00098941 3207 1516059000 2018.01.15 23:30 1.18119000 1.18112000 1.18076000 1.18123000 1.18077337 0.00091720 312 1516060800 2018.01.16 00:00 1.18095000 1.18108000 1.18042000 1.18128000 1.18080258 0.00085654 194 1516062600 2018.01.16 00:30 1.18108000 1.18097000 1.18092000 1.18138000 1.18081852 0.00075994 923 1516064400 2018.01.16 01:00 1.18107000 1.18147000 1.18088000 1.18153000 1.18088057 0.00071189 1375 1516066200 2018.01.16 01:30 1.18147000 1.18160000 1.18119000 1.18178000 1.18094908 0.00068348 1129 1516068000 2018.01.16 02:00 1.18161000 1.18153000 1.18126000 1.18179000 1.18100441 0.00061413 2118 1516069800 2018.01.16 02:30 1.18154000 1.18142000 1.18092000 1.18159000 1.18104399 0.00046971 1533 1516071600 2018.01.16 03:00 1.18143000 1.18143000 1.18126000 1.18184000 1.18108075 0.00029064 3273 1516073400 2018.01.16 03:30 1.18144000 1.18140000 1.18107000 1.18153000 1.18111116 0.00027872 1703 1516075200 2018.01.16 04:00 1.18140000 1.18169000 1.18114000 1.18170000 1.18116628 0.00026561 2371 1516077000 2018.01.16 04:30 1.18168000 1.18154000 1.18154000 1.18221000 1.18120188 0.00025909 2735 1516078800 2018.01.16 05:00 1.18155000 1.18189000 1.18134000 1.18189000 1.18126741 0.00026622 1537 1516080600 2018.01.16 05:30 1.18189000 1.18156000 1.18141000 1.18199000 1.18129528 0.00025603 1970 1516082400 2018.01.16 06:00 1.18157000 1.18171000 1.18141000 1.18179000 1.18133478 0.00026174 1368 1516084200 2018.01.16 06:30 1.18171000 1.18189000 1.18169000 1.18214000 1.18138765 0.00027822 2037 1516086000 2018.01.16 07:00 1.18189000 1.18184000 1.18174000 1.18206000 1.18143073 0.00029353 1843 1516087800 2018.01.16 07:30 1.18185000 1.18195000 1.18181000 1.18213000 1.18148019 0.00030079 1526 1516089600 2018.01.16 08:00 1.18196000 1.18203000 1.18180000 1.18232000 1.18153255 0.00030213 1896 1516091400 2018.01.16 08:30 1.18204000 1.18224000 1.18198000 1.18282000 1.18159993 0.00032841 3714 1516093200 2018.01.16 09:00 1.18224000 1.17973000 1.17916000 1.18235000 1.18142184 0.00052154 9849 1516095000 2018.01.16 09:30 1.17974000 1.18058000 1.17942000 1.18067000 1.18134166 0.00056413 5684 1516096800 2018.01.16 10:00 1.18058000 1.18056000 1.18036000 1.18113000 1.18126722 0.00060602 5665 1516098600 2018.01.16 10:30 1.18056000 1.17987000 1.17915000 1.18108000 1.18113415 0.00071594 5511 1516100400 2018.01.16 11:00 1.17987000 1.17977000 1.17926000 1.18027000 1.18100423 0.00081421 4537 1516102200 2018.01.16 11:30 1.17977000 1.18047000 1.17950000 1.18056000 1.18095335 0.00082920 3364 1516104000 2018.01.16 12:00 1.18047000 1.17978000 1.17937000 1.18056000 1.18084160 0.00089450 3841 1516105800 2018.01.16 12:30 1.17978000 1.17915000 1.17864000 1.18027000 1.18068050 0.00101038 6839 1516107600 2018.01.16 13:00 1.17916000 1.17948000 1.17864000 1.17974000 1.18056617 0.00106819 3214 1516109400 2018.01.16 13:30 1.17948000 1.17929000 1.17928000 1.18028000 1.18044463 0.00112770 2302 1516111200 2018.01.16 14:00 1.17927000 1.17978000 1.17915000 1.17980000 1.18038133 0.00112232 2781 1516113000 2018.01.16 14:30 1.17979000 1.17933000 1.17918000 1.18007000 1.18028120 0.00114480 3172 1516114800 2018.01.16 15:00 1.17935000 1.17920000 1.17894000 1.17959000 1.18017823 0.00113905 2992 1516116600 2018.01.16 15:30 1.17922000 1.17904000 1.17865000 1.17954000 1.18006983 0.00115031 3791 1516118400 2018.01.16 16:00 1.17904000 1.17829000 1.17778000 1.17908000 1.17990032 0.00119354 6446 1516120200 2018.01.16 16:30 1.17829000 1.17907000 1.17803000 1.17933000 1.17982124 0.00113778 5219 1516122000 2018.01.16 17:00 1.17906000 1.17856000 1.17853000 1.17941000 1.17970112 0.00109805 4757 1516123800 2018.01.16 17:30 1.17857000 1.17656000 1.17637000 1.17867000 1.17940197 0.00122413 6133 1516125600 2018.01.16 18:00 1.17653000 1.17772000 1.17650000 1.17801000 1.17924178 0.00115203 4751 1516127400 2018.01.16 18:30 1.17773000 1.17776000 1.17721000 1.17790000 1.17910066 0.00099773 4140 1516129200 2018.01.16 19:00 1.17777000 1.17771000 1.17748000 1.17820000 1.17896822 0.00104371 2855 1516131000 2018.01.16 19:30 1.17771000 1.17872000 1.17755000 1.17875000 1.17894458 0.00098227 2679 1516132800 2018.01.16 20:00 1.17872000 1.17946000 1.17829000 1.17951000 1.17899366 0.00092167 1797 1516134600 2018.01.16 20:30 1.17946000 1.17815000 1.17812000 1.17955000 1.17891332 0.00091234 3179 1516136400 2018.01.16 21:00 1.17816000 1.17660000 1.17657000 1.17832000 1.17869300 0.00101016 3821 1516138200 2018.01.16 21:30 1.17659000 1.17726000 1.17624000 1.17736000 1.17855652 0.00097138 3421 1516140000 2018.01.16 22:00 1.17730000 1.17661000 1.17625000 1.17749000 1.17837114 0.00101474 2421 1516141800 2018.01.16 22:30 1.17662000 1.17641000 1.17621000 1.17662000 1.17818436 0.00108688 2334 1516143600 2018.01.16 23:00 1.17640000 1.17642000 1.17611000 1.17650000 1.17801633 0.00111888 954 1516145400 2018.01.16 23:30 1.17641000 1.17632000 1.17609000 1.17658000 1.17785477 0.00114841 1566 1516147200 2018.01.17 00:00 1.17626000 1.17638000 1.17599000 1.17684000 1.17771432 0.00111381 448 1516149000 2018.01.17 00:30 1.17638000 1.17637000 1.17629000 1.17690000 1.17758629 0.00109332 1140 1516150800 2018.01.17 01:00 1.17637000 1.17658000 1.17630000 1.17677000 1.17749045 0.00105277 1362 1516152600 2018.01.17 01:30 1.17657000 1.17699000 1.17645000 1.17706000 1.17744279 0.00099707 1947 1516154400 2018.01.17 02:00 1.17700000 1.17775000 1.17682000 1.17786000 1.17747205 0.00098392 2775 1516156200 2018.01.17 02:30 1.17775000 1.17893000 1.17772000 1.18021000 1.17761090 0.00099813 7953 1516158000 2018.01.17 03:00 1.17895000 1.17856000 1.17842000 1.18005000 1.17770129 0.00102433 4846 1516159800 2018.01.17 03:30 1.17854000 1.17885000 1.17833000 1.17898000 1.17781069 0.00105406 3724 1516161600 2018.01.17 04:00 1.17883000 1.17902000 1.17867000 1.17962000 1.17792586 0.00112196 3757 1516163400 2018.01.17 04:30 1.17904000 1.17883000 1.17853000 1.17935000 1.17801197 0.00116726 2391 1516165200 2018.01.17 05:00 1.17882000 1.17974000 1.17876000 1.17987000 1.17817655 0.00127978 3815 1516167000 2018.01.17 05:30 1.17973000 1.17971000 1.17912000 1.18015000 1.17832259 0.00137384 2811 1516168800 2018.01.17 06:00 1.17971000 1.17921000 1.17909000 1.17975000 1.17840711 0.00140310 2332 1516170600 2018.01.17 06:30 1.17921000 1.17895000 1.17876000 1.17965000 1.17845881 0.00143115 5835 1516172400 2018.01.17 07:00 1.17896000 1.17851000 1.17831000 1.17916000 1.17846368 0.00137162 3747 1516174200 2018.01.17 07:30 1.17852000 1.17866000 1.17830000 1.17893000 1.17848238 0.00135305 3579 1516176000 2018.01.17 08:00 1.17865000 1.17858000 1.17831000 1.17882000 1.17849168 0.00129007 3155 1516177800 2018.01.17 08:30 1.17858000 1.17759000 1.17712000 1.17893000 1.17840580 0.00119496 6187 1516179600 2018.01.17 09:00 1.17759000 1.17751000 1.17706000 1.17793000 1.17832049 0.00111124 7319 1516181400 2018.01.17 09:30 1.17751000 1.17654000 1.17609000 1.17766000 1.17815092 0.00108103 5733 1516183200 2018.01.17 10:00 1.17656000 1.17732000 1.17650000 1.17840000 1.17807178 0.00103051 6186 1516185000 2018.01.17 10:30 1.17731000 1.17753000 1.17701000 1.17837000 1.17802019 0.00097710 5876 1516186800 2018.01.17 11:00 1.17753000 1.17843000 1.17730000 1.17849000 1.17805922 0.00091344 4550 1516188600 2018.01.17 11:30 1.17843000 1.17901000 1.17841000 1.17933000 1.17814977 0.00087049 4006 1516190400 2018.01.17 12:00 1.17902000 1.17890000 1.17777000 1.17963000 1.17822122 0.00085455 5292 1516192200 2018.01.17 12:30 1.17890000 1.17761000 1.17761000 1.17908000 1.17816301 0.00086844 3756 1516194000 2018.01.17 13:00 1.17762000 1.17766000 1.17751000 1.17860000 1.17811510 0.00088585 3566 1516195800 2018.01.17 13:30 1.17766000 1.17739000 1.17735000 1.17784000 1.17804604 0.00090507 3901 1516197600 2018.01.17 14:00 1.17738000 1.17775000 1.17716000 1.17813000 1.17801785 0.00088860 3356 1516199400 2018.01.17 14:30 1.17775000 1.17764000 1.17741000 1.17818000 1.17798186 0.00088263 3249 1516201200 2018.01.17 15:00 1.17763000 1.17658000 1.17640000 1.17778000 1.17784835 0.00087169 5015 1516203000 2018.01.17 15:30 1.17659000 1.17602000 1.17591000 1.17679000 1.17767422 0.00088959 4309 1516204800 2018.01.17 16:00 1.17603000 1.17635000 1.17603000 1.17732000 1.17754811 0.00088894 5052 1516206600 2018.01.17 16:30 1.17636000 1.17599000 1.17543000 1.17656000 1.17739972 0.00091890 6163 1516208400 2018.01.17 17:00 1.17601000 1.17685000 1.17583000 1.17688000 1.17734736 0.00090034 6716 1516210200 2018.01.17 17:30 1.17685000 1.17635000 1.17620000 1.17731000 1.17725238 0.00088850 6262 1516212000 2018.01.17 18:00 1.17634000 1.17556000 1.17531000 1.17649000 1.17709120 0.00092895 5986 1516213800 2018.01.17 18:30 1.17557000 1.17592000 1.17549000 1.17605000 1.17697965 0.00097142 4036 1516215600 2018.01.17 19:00 1.17593000 1.17608000 1.17554000 1.17628000 1.17689397 0.00099678 2935 1516217400 2018.01.17 19:30 1.17609000 1.17670000 1.17593000 1.17687000 1.17687550 0.00099823 2875 1516219200 2018.01.17 20:00 1.17669000 1.17617000 1.17613000 1.17731000 1.17680831 0.00101785 4701 1516221000 2018.01.17 20:30 1.17616000 1.17679000 1.17607000 1.17689000 1.17680657 0.00100529 4949 1516222800 2018.01.17 21:00 1.17678000 1.17628000 1.17600000 1.17678000 1.17675642 0.00095004 3898 1516224600 2018.01.17 21:30 1.17629000 1.17653000 1.17615000 1.17721000 1.17673485 0.00080726 5337 1516226400 2018.01.17 22:00 1.17655000 1.17623000 1.17594000 1.17686000 1.17668677 0.00064925 6327 1516228200 2018.01.17 22:30 1.17622000 1.17582000 1.17572000 1.17653000 1.17660422 0.00063079 3129 1516230000 2018.01.17 23:00 1.17585000 1.17615000 1.17579000 1.17655000 1.17656096 0.00058451 2407 1516231800 2018.01.17 23:30 1.17611000 1.17618000 1.17569000 1.17669000 1.17652468 0.00055133 5071 1516233600 2018.01.18 00:00 1.17621000 1.17602000 1.17537000 1.17685000 1.17647662 0.00047260 1056 1516235400 2018.01.18 00:30 1.17611000 1.17580000 1.17534000 1.17640000 1.17641218 0.00038659 1497 1516237200 2018.01.18 01:00 1.17586000 1.17586000 1.17534000 1.17631000 1.17635959 0.00037669 1929 1516239000 2018.01.18 01:30 1.17588000 1.17563000 1.17546000 1.17615000 1.17629010 0.00037451 1172 1516240800 2018.01.18 02:00 1.17563000 1.17658000 1.17546000 1.17665000 1.17631771 0.00038913 3950 1516242600 2018.01.18 02:30 1.17659000 1.17566000 1.17561000 1.17666000 1.17625507 0.00038936 5198 1516244400 2018.01.18 03:00 1.17567000 1.17565000 1.17539000 1.17624000 1.17619745 0.00037071 3897 1516246200 2018.01.18 03:30 1.17566000 1.17566000 1.17548000 1.17586000 1.17614626 0.00037365 2533 1516248000 2018.01.18 04:00 1.17566000 1.17607000 1.17561000 1.17642000 1.17613900 0.00034920 3178 1516249800 2018.01.18 04:30 1.17609000 1.17642000 1.17599000 1.17669000 1.17616576 0.00035432 1882 1516251600 2018.01.18 05:00 1.17642000 1.17597000 1.17584000 1.17650000 1.17614712 0.00035398 2040 1516253400 2018.01.18 05:30 1.17598000 1.17562000 1.17539000 1.17603000 1.17609692 0.00034225 2155 1516255200 2018.01.18 06:00 1.17562000 1.17624000 1.17562000 1.17635000 1.17611054 0.00034516 1975 1516257000 2018.01.18 06:30 1.17626000 1.17624000 1.17608000 1.17639000 1.17612287 0.00031467 1694 1516258800 2018.01.18 07:00 1.17623000 1.17583000 1.17578000 1.17649000 1.17609498 0.00031055 3113 1516260600 2018.01.18 07:30 1.17584000 1.17637000 1.17583000 1.17670000 1.17612117 0.00031052 3117 1516262400 2018.01.18 08:00 1.17637000 1.17611000 1.17597000 1.17654000 1.17612011 0.00030914 2595 1516264200 2018.01.18 08:30 1.17612000 1.17676000 1.17593000 1.17685000 1.17618105 0.00035340 2219 1516266000 2018.01.18 09:00 1.17676000 1.17639000 1.17601000 1.17701000 1.17620095 0.00036403 4427 1516267800 2018.01.18 09:30 1.17638000 1.17737000 1.17613000 1.17738000 1.17631229 0.00048262 4046 1516269600 2018.01.18 10:00 1.17735000 1.17673000 1.17651000 1.17751000 1.17635207 0.00050203 4321 1516271400 2018.01.18 10:30 1.17674000 1.17541000 1.17528000 1.17701000 1.17626235 0.00049910 5074 1516273200 2018.01.18 11:00 1.17541000 1.17535000 1.17506000 1.17587000 1.17617546 0.00051233 3100 1516275000 2018.01.18 11:30 1.17534000 1.17450000 1.17437000 1.17552000 1.17601589 0.00061014 3338 1516276800 2018.01.18 12:00 1.17451000 1.17446000 1.17433000 1.17487000 1.17586771 0.00069066 3359 1516278600 2018.01.18 12:30 1.17446000 1.17396000 1.17335000 1.17489000 1.17568602 0.00082789 4492 1516280400 2018.01.18 13:00 1.17396000 1.17420000 1.17382000 1.17449000 1.17554450 0.00091827 3833 1516282200 2018.01.18 13:30 1.17420000 1.17519000 1.17402000 1.17533000 1.17551074 0.00092978 3766 1516284000 2018.01.18 14:00 1.17519000 1.17535000 1.17481000 1.17560000 1.17549543 0.00092569 3812 1516285800 2018.01.18 14:30 1.17535000 1.17501000 1.17447000 1.17553000 1.17544920 0.00091796 3248 1516287600 2018.01.18 15:00 1.17501000 1.17504000 1.17462000 1.17514000 1.17541023 0.00092262 3346 1516289400 2018.01.18 15:30 1.17506000 1.17531000 1.17497000 1.17569000 1.17540068 0.00092362 4594 1516291200 2018.01.18 16:00 1.17533000 1.17545000 1.17440000 1.17556000 1.17540538 0.00090365 3659 1516293000 2018.01.18 16:30 1.17546000 1.17567000 1.17469000 1.17573000 1.17543058 0.00088315 6068 1516294800 2018.01.18 17:00 1.17566000 1.17432000 1.17363000 1.17570000 1.17532481 0.00092110 4911 1516296600 2018.01.18 17:30 1.17431000 1.17415000 1.17379000 1.17497000 1.17521292 0.00093699 7210 1516298400 2018.01.18 18:00 1.17414000 1.17343000 1.17288000 1.17421000 1.17504312 0.00101091 7850 1516300200 2018.01.18 18:30 1.17344000 1.17321000 1.17296000 1.17393000 1.17486854 0.00103282 5977 1516302000 2018.01.18 19:00 1.17321000 1.17389000 1.17319000 1.17395000 1.17477534 0.00100668 3409 1516303800 2018.01.18 19:30 1.17388000 1.17330000 1.17296000 1.17400000 1.17463484 0.00088499 3936 1516305600 2018.01.18 20:00 1.17329000 1.17347000 1.17315000 1.17364000 1.17452390 0.00078829 2869 1516307400 2018.01.18 20:30 1.17346000 1.17321000 1.17314000 1.17348000 1.17439877 0.00081178 2258 1516309200 2018.01.18 21:00 1.17322000 1.17343000 1.17309000 1.17355000 1.17430650 0.00080996 2318 1516311000 2018.01.18 21:30 1.17342000 1.17327000 1.17325000 1.17366000 1.17420779 0.00084239 2229 1516312800 2018.01.18 22:00 1.17330000 1.17350000 1.17318000 1.17360000 1.17414038 0.00085873 3350 1516314600 2018.01.18 22:30 1.17351000 1.17373000 1.17315000 1.17377000 1.17410130 0.00086655 2761 1516316400 2018.01.18 23:00 1.17373000 1.17364000 1.17349000 1.17375000 1.17405736 0.00087736 991 1516318200 2018.01.18 23:30 1.17365000 1.17377000 1.17340000 1.17391000 1.17402999 0.00084454 1558 1516320000 2018.01.19 00:00 1.17304000 1.17314000 1.17299000 1.17375000 1.17394523 0.00081690 894 1516321800 2018.01.19 00:30 1.17314000 1.17349000 1.17299000 1.17365000 1.17390188 0.00078789 1042 1516323600 2018.01.19 01:00 1.17349000 1.17354000 1.17345000 1.17388000 1.17386741 0.00074826 1787 1516325400 2018.01.19 01:30 1.17355000 1.17328000 1.17304000 1.17356000 1.17381147 0.00068005 1620 1516327200 2018.01.19 02:00 1.17329000 1.17368000 1.17324000 1.17389000 1.17379895 0.00057040 2669 1516329000 2018.01.19 02:30 1.17368000 1.17364000 1.17312000 1.17380000 1.17378381 0.00038001 4547 1516330800 2018.01.19 03:00 1.17362000 1.17380000 1.17358000 1.17392000 1.17378535 0.00036171 2986 1516332600 2018.01.19 03:30 1.17381000 1.17384000 1.17369000 1.17400000 1.17379056 0.00035665 2305 1516334400 2018.01.19 04:00 1.17384000 1.17348000 1.17344000 1.17403000 1.17376098 0.00033185 3504 1516336200 2018.01.19 04:30 1.17349000 1.17366000 1.17317000 1.17376000 1.17375136 0.00030209 3142 1516338000 2018.01.19 05:00 1.17367000 1.17418000 1.17355000 1.17439000 1.17379219 0.00034262 2922 1516339800 2018.01.19 05:30 1.17418000 1.17355000 1.17314000 1.17435000 1.17376912 0.00031346 3385 1516341600 2018.01.19 06:00 1.17355000 1.17329000 1.17312000 1.17391000 1.17372349 0.00029647 2413 1516343400 2018.01.19 06:30 1.17325000 1.17336000 1.17317000 1.17346000 1.17368887 0.00026728 2135 1516345200 2018.01.19 07:00 1.17337000 1.17352000 1.17329000 1.17369000 1.17367279 0.00025668 2182 1516347000 2018.01.19 07:30 1.17353000 1.17385000 1.17345000 1.17389000 1.17368967 0.00024938 2274 1516348800 2018.01.19 08:00 1.17384000 1.17352000 1.17319000 1.17390000 1.17367351 0.00024316 2301 1516350600 2018.01.19 08:30 1.17352000 1.17336000 1.17335000 1.17376000 1.17364365 0.00024323 2955 1516352400 2018.01.19 09:00 1.17335000 1.17322000 1.17250000 1.17357000 1.17360330 0.00025078 4624 1516354200 2018.01.19 09:30 1.17323000 1.17297000 1.17232000 1.17394000 1.17354299 0.00027379 5537 1516356000 2018.01.19 10:00 1.17298000 1.17179000 1.17179000 1.17333000 1.17337604 0.00046653 5125 1516357800 2018.01.19 10:30 1.17180000 1.17201000 1.17116000 1.17230000 1.17324594 0.00057226 5118 1516359600 2018.01.19 11:00 1.17200000 1.17286000 1.17183000 1.17324000 1.17320918 0.00058231 4382 1516361400 2018.01.19 11:30 1.17285000 1.17351000 1.17251000 1.17374000 1.17323783 0.00057953 5424 1516363200 2018.01.19 12:00 1.17350000 1.17355000 1.17333000 1.17392000 1.17326756 0.00057034 3080 1516365000 2018.01.19 12:30 1.17356000 1.17520000 1.17293000 1.17522000 1.17345160 0.00069327 4051 1516366800 2018.01.19 13:00 1.17519000 1.17427000 1.17402000 1.17544000 1.17352955 0.00071725 3266 1516368600 2018.01.19 13:30 1.17427000 1.17510000 1.17386000 1.17558000 1.17367911 0.00081266 4266 1516370400 2018.01.19 14:00 1.17509000 1.17560000 1.17491000 1.17565000 1.17386205 0.00094792 3116 1516372200 2018.01.19 14:30 1.17559000 1.17560000 1.17550000 1.17643000 1.17402757 0.00105993 3053 1516374000 2018.01.19 15:00 1.17561000 1.17591000 1.17510000 1.17639000 1.17420685 0.00118848 5405 1516375800 2018.01.19 15:30 1.17593000 1.17559000 1.17542000 1.17646000 1.17433858 0.00125846 7820 1516377600 2018.01.19 16:00 1.17559000 1.17488000 1.17487000 1.17584000 1.17439014 0.00125804 5504 1516379400 2018.01.19 16:30 1.17488000 1.17570000 1.17467000 1.17610000 1.17451489 0.00130508 6047 1516381200 2018.01.19 17:00 1.17570000 1.17622000 1.17570000 1.17645000 1.17467728 0.00138428 6767 1516383000 2018.01.19 17:30 1.17623000 1.17540000 1.17535000 1.17634000 1.17474611 0.00140107 6231 1516384800 2018.01.19 18:00 1.17540000 1.17613000 1.17536000 1.17678000 1.17487791 0.00144247 4799 1516386600 2018.01.19 18:30 1.17612000 1.17641000 1.17591000 1.17677000 1.17502383 0.00147866 3358 1516388400 2018.01.19 19:00 1.17641000 1.17671000 1.17629000 1.17697000 1.17518441 0.00150767 2887 1516390200 2018.01.19 19:30 1.17671000 1.17690000 1.17666000 1.17697000 1.17534780 0.00150758 2260 1516392000 2018.01.19 20:00 1.17689000 1.17681000 1.17621000 1.17690000 1.17548706 0.00134251 2504 1516393800 2018.01.19 20:30 1.17681000 1.17676000 1.17643000 1.17691000 1.17560829 0.00114071 1759 1516395600 2018.01.19 21:00 1.17676000 1.17644000 1.17637000 1.17686000 1.17568750 0.00097993 2589 1516397400 2018.01.19 21:30 1.17645000 1.17668000 1.17635000 1.17677000 1.17578203 0.00087260 1887 1516399200 2018.01.19 22:00 1.17668000 1.17713000 1.17662000 1.17720000 1.17591040 0.00075557 1810 1516401000 2018.01.19 22:30 1.17713000 1.17690000 1.17680000 1.17731000 1.17600465 0.00075886 1887 1516402800 2018.01.19 23:00 1.17690000 1.17712000 1.17630000 1.17725000 1.17611088 0.00067639 5789 1516404600 2018.01.19 23:30 1.17712000 1.17762000 1.17679000 1.17762000 1.17625460 0.00069228 2758 1516579200 2018.01.22 00:00 1.17909000 1.17853000 1.17734000 1.17923000 1.17647131 0.00081819 1048 1516581000 2018.01.22 00:30 1.17849000 1.17860000 1.17756000 1.17897000 1.17667404 0.00091545 704 1516582800 2018.01.22 01:00 1.17860000 1.17859000 1.17765000 1.17877000 1.17685651 0.00099789 2914 1516584600 2018.01.22 01:30 1.17859000 1.17850000 1.17837000 1.17886000 1.17701303 0.00103007 1551 1516586400 2018.01.22 02:00 1.17848000 1.17812000 1.17791000 1.17861000 1.17711846 0.00094620 2949 1516588200 2018.01.22 02:30 1.17813000 1.17772000 1.17740000 1.17863000 1.17717575 0.00090045 3264 1516590000 2018.01.22 03:00 1.17771000 1.17791000 1.17709000 1.17816000 1.17724568 0.00088698 3591 1516591800 2018.01.22 03:30 1.17791000 1.17758000 1.17735000 1.17804000 1.17727752 0.00078476 2867 1516593600 2018.01.22 04:00 1.17760000 1.17753000 1.17751000 1.17805000 1.17730156 0.00073928 2924 1516595400 2018.01.22 04:30 1.17752000 1.17744000 1.17708000 1.17771000 1.17731475 0.00070939 1844 1516597200 2018.01.22 05:00 1.17744000 1.17699000 1.17679000 1.17754000 1.17728382 0.00070869 1463 1516599000 2018.01.22 05:30 1.17698000 1.17704000 1.17692000 1.17719000 1.17726060 0.00071305 1601 1516600800 2018.01.22 06:00 1.17706000 1.17699000 1.17689000 1.17726000 1.17723483 0.00071795 2616 1516602600 2018.01.22 06:30 1.17700000 1.17721000 1.17699000 1.17733000 1.17723246 0.00071107 1406 1516604400 2018.01.22 07:00 1.17720000 1.17734000 1.17703000 1.17739000 1.17724270 0.00068399 2066 1516606200 2018.01.22 07:30 1.17734000 1.17761000 1.17707000 1.17763000 1.17727769 0.00065829 2214 1516608000 2018.01.22 08:00 1.17762000 1.17664000 1.17658000 1.17768000 1.17721695 0.00070377 2729 1516609800 2018.01.22 08:30 1.17665000 1.17575000 1.17569000 1.17683000 1.17707724 0.00084147 3110 1516611600 2018.01.22 09:00 1.17575000 1.17620000 1.17575000 1.17650000 1.17699370 0.00090738 4328 1516613400 2018.01.22 09:30 1.17619000 1.17637000 1.17604000 1.17654000 1.17693430 0.00093749 4137 1516615200 2018.01.22 10:00 1.17638000 1.17622000 1.17588000 1.17691000 1.17686627 0.00091315 3777 1516617000 2018.01.22 10:30 1.17623000 1.17560000 1.17521000 1.17657000 1.17674567 0.00092246 2681 1516618800 2018.01.22 11:00 1.17558000 1.17656000 1.17552000 1.17663000 1.17672799 0.00083320 3155 1516620600 2018.01.22 11:30 1.17656000 1.17540000 1.17529000 1.17665000 1.17660151 0.00082927 2586 1516622400 2018.01.22 12:00 1.17541000 1.17772000 1.17512000 1.17783000 1.17670804 0.00076460 3414 1516624200 2018.01.22 12:30 1.17773000 1.17761000 1.17736000 1.17805000 1.17679394 0.00074228 3211 1516626000 2018.01.22 13:00 1.17759000 1.17763000 1.17750000 1.17804000 1.17687356 0.00071947 2253 1516627800 2018.01.22 13:30 1.17762000 1.17707000 1.17681000 1.17765000 1.17689227 0.00070427 2138 1516629600 2018.01.22 14:00 1.17706000 1.17685000 1.17676000 1.17723000 1.17688824 0.00068929 2059 1516631400 2018.01.22 14:30 1.17685000 1.17661000 1.17640000 1.17706000 1.17686175 0.00067693 1990 1516633200 2018.01.22 15:00 1.17662000 1.17717000 1.17616000 1.17734000 1.17689110 0.00068400 2680 1516635000 2018.01.22 15:30 1.17716000 1.17776000 1.17704000 1.17788000 1.17697386 0.00072378 2666 1516636800 2018.01.22 16:00 1.17776000 1.17657000 1.17649000 1.17785000 1.17693539 0.00072089 3695 1516638600 2018.01.22 16:30 1.17656000 1.17671000 1.17642000 1.17710000 1.17691393 0.00071539 3334 1516640400 2018.01.22 17:00 1.17670000 1.17715000 1.17643000 1.17728000 1.17693641 0.00071618 3038 1516642200 2018.01.22 17:30 1.17715000 1.17682000 1.17682000 1.17793000 1.17692532 0.00069731 4884 1516644000 2018.01.22 18:00 1.17683000 1.17824000 1.17674000 1.17826000 1.17705053 0.00078456 5228 1516645800 2018.01.22 18:30 1.17824000 1.17855000 1.17801000 1.17888000 1.17719334 0.00083379 3879 1516647600 2018.01.22 19:00 1.17856000 1.17858000 1.17788000 1.17873000 1.17732540 0.00089151 4690 1516649400 2018.01.22 19:30 1.17857000 1.17906000 1.17851000 1.17917000 1.17749060 0.00098504 2439 1516651200 2018.01.22 20:00 1.17906000 1.17913000 1.17887000 1.17935000 1.17764673 0.00104667 1901 1516653000 2018.01.22 20:30 1.17914000 1.17922000 1.17911000 1.17944000 1.17779657 0.00103446 1582 1516654800 2018.01.22 21:00 1.17921000 1.17928000 1.17910000 1.17949000 1.17793785 0.00107853 1306 1516656600 2018.01.22 21:30 1.17928000 1.17957000 1.17910000 1.17963000 1.17809329 0.00101054 1890 1516658400 2018.01.22 22:00 1.17957000 1.17955000 1.17941000 1.17971000 1.17823202 0.00108514 1666 1516660200 2018.01.22 22:30 1.17955000 1.17950000 1.17937000 1.17977000 1.17835278 0.00113880 1842 1516662000 2018.01.22 23:00 1.17947000 1.17936000 1.17930000 1.17973000 1.17844871 0.00117132 844 1516663800 2018.01.22 23:30 1.17937000 1.17953000 1.17934000 1.17969000 1.17855169 0.00117676 1275 1516665600 2018.01.23 00:00 1.17933000 1.17919000 1.17887000 1.17962000 1.17861248 0.00113368 768 1516667400 2018.01.23 00:30 1.17919000 1.17898000 1.17851000 1.17943000 1.17864748 0.00104922 1016 1516669200 2018.01.23 01:00 1.17899000 1.17912000 1.17885000 1.17938000 1.17869248 0.00100487 2879 1516671000 2018.01.23 01:30 1.17911000 1.17914000 1.17895000 1.17948000 1.17873511 0.00099029 1346 1516672800 2018.01.23 02:00 1.17914000 1.17937000 1.17907000 1.17944000 1.17879557 0.00087290 1345 1516674600 2018.01.23 02:30 1.17938000 1.17921000 1.17911000 1.17963000 1.17883504 0.00073770 2397 1516676400 2018.01.23 03:00 1.17922000 1.17938000 1.17903000 1.17956000 1.17888694 0.00063135 1542 1516678200 2018.01.23 03:30 1.17939000 1.17943000 1.17915000 1.17950000 1.17893866 0.00041615 2487 1516680000 2018.01.23 04:00 1.17944000 1.17932000 1.17916000 1.17961000 1.17897498 0.00036970 2067 1516681800 2018.01.23 04:30 1.17932000 1.17935000 1.17899000 1.17942000 1.17901070 0.00033962 1151 1516683600 2018.01.23 05:00 1.17935000 1.17914000 1.17883000 1.17952000 1.17902301 0.00031645 4964 1516685400 2018.01.23 05:30 1.17914000 1.17930000 1.17887000 1.17938000 1.17904939 0.00029967 3572 1516687200 2018.01.23 06:00 1.17930000 1.17924000 1.17920000 1.17954000 1.17906754 0.00028671 2073 1516689000 2018.01.23 06:30 1.17924000 1.17923000 1.17919000 1.17952000 1.17908302 0.00027406 1314 1516690800 2018.01.23 07:00 1.17924000 1.17908000 1.17901000 1.17926000 1.17908273 0.00027073 1960 1516692600 2018.01.23 07:30 1.17909000 1.17918000 1.17905000 1.17938000 1.17909199 0.00024151 1916 1516694400 2018.01.23 08:00 1.17919000 1.17942000 1.17914000 1.17954000 1.17912323 0.00020701 1938 1516696200 2018.01.23 08:30 1.17942000 1.17911000 1.17888000 1.17966000 1.17912197 0.00018999 4436 1516698000 2018.01.23 09:00 1.17912000 1.17876000 1.17861000 1.17921000 1.17908750 0.00021917 4052 1516699800 2018.01.23 09:30 1.17876000 1.17866000 1.17845000 1.17912000 1.17904678 0.00023794 4508 1516701600 2018.01.23 10:00 1.17866000 1.17796000 1.17747000 1.17871000 1.17894328 0.00037457 4765 1516703400 2018.01.23 10:30 1.17795000 1.17802000 1.17715000 1.17823000 1.17885535 0.00046158 5079 1516705200 2018.01.23 11:00 1.17803000 1.17845000 1.17770000 1.17855000 1.17881674 0.00048303 3084 1516707000 2018.01.23 11:30 1.17844000 1.17831000 1.17830000 1.17916000 1.17876848 0.00051046 2729 1516708800 2018.01.23 12:00 1.17834000 1.17851000 1.17811000 1.17925000 1.17874387 0.00050548 3810 1516710600 2018.01.23 12:30 1.17850000 1.17814000 1.17779000 1.17851000 1.17868635 0.00053300 2231 1516712400 2018.01.23 13:00 1.17813000 1.17717000 1.17703000 1.17813000 1.17854194 0.00065230 3703 1516714200 2018.01.23 13:30 1.17717000 1.17748000 1.17680000 1.17772000 1.17844080 0.00069493 2874 1516716000 2018.01.23 14:00 1.17749000 1.17778000 1.17745000 1.17799000 1.17837787 0.00070138 2881 1516717800 2018.01.23 14:30 1.17778000 1.17807000 1.17754000 1.17825000 1.17834855 0.00067853 3238 1516719600 2018.01.23 15:00 1.17807000 1.17761000 1.17742000 1.17849000 1.17827821 0.00069207 3059 1516721400 2018.01.23 15:30 1.17761000 1.17757000 1.17738000 1.17802000 1.17821076 0.00068639 4046 1516723200 2018.01.23 16:00 1.17757000 1.17743000 1.17699000 1.17761000 1.17813640 0.00068337 3863 1516725000 2018.01.23 16:30 1.17741000 1.17790000 1.17714000 1.17811000 1.17811389 0.00064400 5837 1516726800 2018.01.23 17:00 1.17791000 1.17762000 1.17701000 1.17804000 1.17806685 0.00062175 6534 1516728600 2018.01.23 17:30 1.17762000 1.17710000 1.17676000 1.17796000 1.17797477 0.00061431 6505 1516730400 2018.01.23 18:00 1.17710000 1.17811000 1.17699000 1.17811000 1.17798765 0.00052315 5598 1516732200 2018.01.23 18:30 1.17811000 1.17831000 1.17789000 1.17876000 1.17801835 0.00046827 3833 1516734000 2018.01.23 19:00 1.17831000 1.17702000 1.17699000 1.17861000 1.17792327 0.00046982 2857 1516735800 2018.01.23 19:30 1.17702000 1.17762000 1.17695000 1.17780000 1.17789439 0.00043866 2081 1516737600 2018.01.23 20:00 1.17762000 1.17780000 1.17743000 1.17787000 1.17788540 0.00043709 1693 1516739400 2018.01.23 20:30 1.17782000 1.17800000 1.17765000 1.17810000 1.17789631 0.00043907 2095 1516741200 2018.01.23 21:00 1.17801000 1.17760000 1.17747000 1.17805000 1.17786809 0.00041810 2034 1516743000 2018.01.23 21:30 1.17761000 1.17780000 1.17751000 1.17807000 1.17786161 0.00040442 2082 1516744800 2018.01.23 22:00 1.17783000 1.17794000 1.17769000 1.17805000 1.17786907 0.00038113 1418 1516746600 2018.01.23 22:30 1.17793000 1.17775000 1.17762000 1.17807000 1.17785773 0.00037179 1398 1516748400 2018.01.23 23:00 1.17775000 1.17780000 1.17752000 1.17796000 1.17785223 0.00033647 1065 1516750200 2018.01.23 23:30 1.17780000 1.17778000 1.17749000 1.17803000 1.17784535 0.00032391 1337 1516752000 2018.01.24 00:00 1.17780000 1.17776000 1.17726000 1.17805000 1.17783723 0.00032132 254 1516753800 2018.01.24 00:30 1.17772000 1.17788000 1.17753000 1.17805000 1.17784130 0.00031875 615 1516755600 2018.01.24 01:00 1.17788000 1.17770000 1.17747000 1.17805000 1.17782784 0.00031139 903 1516757400 2018.01.24 01:30 1.17769000 1.17768000 1.17760000 1.17815000 1.17781376 0.00030361 1943 1516759200 2018.01.24 02:00 1.17769000 1.17759000 1.17754000 1.17812000 1.17779245 0.00029076 1505 1516761000 2018.01.24 02:30 1.17759000 1.17735000 1.17704000 1.17773000 1.17775031 0.00029769 2238 1516762800 2018.01.24 03:00 1.17733000 1.17714000 1.17702000 1.17733000 1.17769219 0.00031993 1955 1516764600 2018.01.24 03:30 1.17714000 1.17699000 1.17686000 1.17760000 1.17762531 0.00033534 2284 1516766400 2018.01.24 04:00 1.17699000 1.17706000 1.17667000 1.17710000 1.17757147 0.00034630 3070 1516768200 2018.01.24 04:30 1.17705000 1.17664000 1.17650000 1.17723000 1.17748276 0.00037311 3319 1516770000 2018.01.24 05:00 1.17661000 1.17690000 1.17634000 1.17694000 1.17742726 0.00039345 2331 1516771800 2018.01.24 05:30 1.17689000 1.17692000 1.17673000 1.17702000 1.17737895 0.00041900 1968 1516773600 2018.01.24 06:00 1.17693000 1.17629000 1.17629000 1.17753000 1.17727524 0.00049701 3845 1516775400 2018.01.24 06:30 1.17630000 1.17666000 1.17623000 1.17687000 1.17721665 0.00050322 1993 1516777200 2018.01.24 07:00 1.17666000 1.17678000 1.17642000 1.17693000 1.17717506 0.00051554 1647 1516779000 2018.01.24 07:30 1.17678000 1.17700000 1.17648000 1.17702000 1.17715839 0.00050157 1879 1516780800 2018.01.24 08:00 1.17702000 1.17658000 1.17639000 1.17706000 1.17710330 0.00049674 3298 1516782600 2018.01.24 08:30 1.17657000 1.17596000 1.17588000 1.17657000 1.17699442 0.00055439 3258 1516784400 2018.01.24 09:00 1.17596000 1.17554000 1.17544000 1.17641000 1.17685590 0.00063574 4842 1516786200 2018.01.24 09:30 1.17556000 1.17563000 1.17522000 1.17616000 1.17673915 0.00067906 3715 1516788000 2018.01.24 10:00 1.17563000 1.17375000 1.17371000 1.17572000 1.17645447 0.00095690 5183 1516789800 2018.01.24 10:30 1.17375000 1.17538000 1.17346000 1.17542000 1.17635214 0.00095254 7528 1516791600 2018.01.24 11:00 1.17538000 1.17472000 1.17411000 1.17550000 1.17619670 0.00099871 5229 1516793400 2018.01.24 11:30 1.17472000 1.17419000 1.17408000 1.17490000 1.17600558 0.00107098 5284 1516795200 2018.01.24 12:00 1.17418000 1.17343000 1.17308000 1.17436000 1.17576029 0.00119704 3660 1516797000 2018.01.24 12:30 1.17343000 1.17286000 1.17273000 1.17385000 1.17548407 0.00135535 3866 1516798800 2018.01.24 13:00 1.17286000 1.17383000 1.17282000 1.17390000 1.17532654 0.00138401 3932 1516800600 2018.01.24 13:30 1.17383000 1.17331000 1.17303000 1.17395000 1.17513449 0.00143980 3521 1516802400 2018.01.24 14:00 1.17331000 1.17315000 1.17296000 1.17344000 1.17494549 0.00147437 3496 1516804200 2018.01.24 14:30 1.17315000 1.17339000 1.17292000 1.17397000 1.17479735 0.00149094 3586 1516806000 2018.01.24 15:00 1.17337000 1.17425000 1.17326000 1.17440000 1.17474522 0.00142782 6223 1516807800 2018.01.24 15:30 1.17425000 1.17410000 1.17360000 1.17453000 1.17468377 0.00135589 6153 1516809600 2018.01.24 16:00 1.17411000 1.17360000 1.17303000 1.17464000 1.17458055 0.00133540 5810 1516811400 2018.01.24 16:30 1.17359000 1.16965000 1.16850000 1.17367000 1.17411098 0.00167072 8756 1516813200 2018.01.24 17:00 1.16965000 1.17061000 1.16875000 1.17090000 1.17377755 0.00176526 7238 1516815000 2018.01.24 17:30 1.17060000 1.17117000 1.17041000 1.17182000 1.17352921 0.00172840 6100 1516816800 2018.01.24 18:00 1.17116000 1.17036000 1.17017000 1.17160000 1.17322738 0.00175038 5831 1516818600 2018.01.24 18:30 1.17032000 1.17110000 1.17005000 1.17116000 1.17302478 0.00171672 5083 1516820400 2018.01.24 19:00 1.17111000 1.17126000 1.17070000 1.17140000 1.17285670 0.00167394 3318 1516822200 2018.01.24 19:30 1.17125000 1.17211000 1.17113000 1.17211000 1.17278559 0.00156332 3348 1516824000 2018.01.24 20:00 1.17211000 1.17299000 1.17211000 1.17316000 1.17280505 0.00154933 4097 1516825800 2018.01.24 20:30 1.17299000 1.17393000 1.17299000 1.17440000 1.17291219 0.00147175 3518 1516827600 2018.01.24 21:00 1.17393000 1.17317000 1.17308000 1.17403000 1.17293675 0.00142154 2962 1516829400 2018.01.24 21:30 1.17316000 1.17254000 1.17236000 1.17322000 1.17289896 0.00138622 2608 1516831200 2018.01.24 22:00 1.17255000 1.17272000 1.17236000 1.17298000 1.17288192 0.00137694 2130 1516833000 2018.01.24 22:30 1.17273000 1.17294000 1.17258000 1.17305000 1.17288745 0.00137850 2203 1516834800 2018.01.24 23:00 1.17294000 1.17242000 1.17236000 1.17300000 1.17284293 0.00135232 1341 1516836600 2018.01.24 23:30 1.17246000 1.17311000 1.17246000 1.17337000 1.17286836 0.00135763 2705 1516838400 2018.01.25 00:00 1.17244000 1.17304000 1.17116000 1.17339000 1.17288471 0.00136217 693 1516840200 2018.01.25 00:30 1.17306000 1.17284000 1.17230000 1.17310000 1.17288045 0.00135598 1318 1516842000 2018.01.25 01:00 1.17288000 1.17242000 1.17210000 1.17288000 1.17283660 0.00130647 1728 1516843800 2018.01.25 01:30 1.17242000 1.17285000 1.17242000 1.17309000 1.17283788 0.00127616 1663 1516845600 2018.01.25 02:00 1.17283000 1.17240000 1.17226000 1.17302000 1.17279617 0.00124745 3197 1516847400 2018.01.25 02:30 1.17241000 1.17243000 1.17236000 1.17289000 1.17276130 0.00101782 2249 1516849200 2018.01.25 03:00 1.17244000 1.17322000 1.17244000 1.17324000 1.17280499 0.00091874 1744 1516851000 2018.01.25 03:30 1.17322000 1.17308000 1.17297000 1.17355000 1.17283118 0.00085348 2876 1516852800 2018.01.25 04:00 1.17308000 1.17247000 1.17243000 1.17339000 1.17279678 0.00064690 2879 1516854600 2018.01.25 04:30 1.17248000 1.17288000 1.17235000 1.17332000 1.17280471 0.00052518 2824 1516856400 2018.01.25 05:00 1.17289000 1.17322000 1.17278000 1.17327000 1.17284426 0.00040495 2528 1516858200 2018.01.25 05:30 1.17320000 1.17298000 1.17268000 1.17359000 1.17285719 0.00037031 3681 1516860000 2018.01.25 06:00 1.17297000 1.17323000 1.17294000 1.17335000 1.17289269 0.00037657 2195 1516861800 2018.01.25 06:30 1.17324000 1.17312000 1.17302000 1.17340000 1.17291434 0.00030452 2398 1516863600 2018.01.25 07:00 1.17312000 1.17255000 1.17206000 1.17314000 1.17287964 0.00030161 2244 1516865400 2018.01.25 07:30 1.17255000 1.17263000 1.17154000 1.17269000 1.17285587 0.00029394 2816 1516867200 2018.01.25 08:00 1.17264000 1.17084000 1.16984000 1.17269000 1.17266388 0.00052777 4985 1516869000 2018.01.25 08:30 1.17083000 1.17119000 1.17023000 1.17213000 1.17252351 0.00063089 6972 1516870800 2018.01.25 09:00 1.17117000 1.17068000 1.17025000 1.17184000 1.17234794 0.00078148 10092 1516872600 2018.01.25 09:30 1.17068000 1.17020000 1.16990000 1.17088000 1.17214337 0.00093863 11488 1516874400 2018.01.25 10:00 1.17019000 1.16926000 1.16901000 1.17036000 1.17186876 0.00117324 6660 1516876200 2018.01.25 10:30 1.16925000 1.16965000 1.16897000 1.17015000 1.17165745 0.00130501 5025 1516878000 2018.01.25 11:00 1.16963000 1.17013000 1.16952000 1.17045000 1.17151198 0.00137734 4806 1516879800 2018.01.25 11:30 1.17013000 1.16983000 1.16922000 1.17023000 1.17135179 0.00143763 3875 1516881600 2018.01.25 12:00 1.16985000 1.16964000 1.16940000 1.17020000 1.17118877 0.00151192 4894 1516883400 2018.01.25 12:30 1.16963000 1.16942000 1.16884000 1.16963000 1.17102031 0.00158185 3086 1516885200 2018.01.25 13:00 1.16942000 1.16998000 1.16924000 1.17020000 1.17092123 0.00154576 2903 1516887000 2018.01.25 13:30 1.17000000 1.16832000 1.16734000 1.17002000 1.17067350 0.00162790 3337 1516888800 2018.01.25 14:00 1.16831000 1.16838000 1.16812000 1.16927000 1.17045507 0.00170329 3599 1516890600 2018.01.25 14:30 1.16838000 1.16873000 1.16803000 1.16885000 1.17029078 0.00169208 4697 1516892400 2018.01.25 15:00 1.16874000 1.16837000 1.16726000 1.16903000 1.17010785 0.00164702 4905 1516894200 2018.01.25 15:30 1.16838000 1.17242000 1.16766000 1.17334000 1.17032805 0.00157314 19205 1516896000 2018.01.25 16:00 1.17240000 1.17226000 1.17171000 1.17374000 1.17051205 0.00150169 15909 1516897800 2018.01.25 16:30 1.17227000 1.16911000 1.16878000 1.17250000 1.17037852 0.00139367 11123 1516899600 2018.01.25 17:00 1.16909000 1.16583000 1.16285000 1.16974000 1.16994533 0.00157007 12592 1516901400 2018.01.25 17:30 1.16583000 1.16495000 1.16263000 1.16585000 1.16946958 0.00176536 8627 1516903200 2018.01.25 18:00 1.16495000 1.16713000 1.16448000 1.16713000 1.16924676 0.00180520 7576 1516905000 2018.01.25 18:30 1.16713000 1.16840000 1.16662000 1.16852000 1.16916612 0.00175903 5118 1516906800 2018.01.25 19:00 1.16840000 1.16855000 1.16790000 1.16909000 1.16910744 0.00172795 4226 1516908600 2018.01.25 19:30 1.16853000 1.16815000 1.16768000 1.16855000 1.16901626 0.00171671 2963 1516910400 2018.01.25 20:00 1.16815000 1.16686000 1.16677000 1.16836000 1.16881090 0.00176981 4218 1516912200 2018.01.25 20:30 1.16685000 1.16605000 1.16594000 1.16691000 1.16854796 0.00185736 4747 1516914000 2018.01.25 21:00 1.16608000 1.16726000 1.16508000 1.16840000 1.16842529 0.00184565 16456 1516915800 2018.01.25 21:30 1.16725000 1.16793000 1.16641000 1.16897000 1.16837812 0.00182172 13812 1516917600 2018.01.25 22:00 1.16794000 1.16841000 1.16766000 1.16880000 1.16838116 0.00179984 8019 1516919400 2018.01.25 22:30 1.16843000 1.16736000 1.16690000 1.16849000 1.16828391 0.00179338 6084 1516921200 2018.01.25 23:00 1.16737000 1.16707000 1.16671000 1.16745000 1.16816830 0.00176396 2244 1516923000 2018.01.25 23:30 1.16708000 1.16677000 1.16652000 1.16755000 1.16803512 0.00178352 5660 1516924800 2018.01.26 00:00 1.16675000 1.16698000 1.16499000 1.16739000 1.16793464 0.00179431 1013 1516926600 2018.01.26 00:30 1.16706000 1.16647000 1.16578000 1.16727000 1.16779515 0.00181154 1401 1516928400 2018.01.26 01:00 1.16654000 1.16645000 1.16611000 1.16690000 1.16766704 0.00183109 2369 1516930200 2018.01.26 01:30 1.16643000 1.16698000 1.16643000 1.16723000 1.16760161 0.00149086 1847 1516932000 2018.01.26 02:00 1.16699000 1.16757000 1.16695000 1.16797000 1.16759860 0.00106553 2979 1516933800 2018.01.26 02:30 1.16756000 1.16757000 1.16739000 1.16800000 1.16759587 0.00100929 3549 1516935600 2018.01.26 03:00 1.16756000 1.16693000 1.16676000 1.16760000 1.16753246 0.00091527 3889 1516937400 2018.01.26 03:30 1.16693000 1.16614000 1.16585000 1.16777000 1.16739984 0.00073775 3763 1516939200 2018.01.26 04:00 1.16614000 1.16801000 1.16605000 1.16817000 1.16745795 0.00075813 4590 1516941000 2018.01.26 04:30 1.16802000 1.16770000 1.16762000 1.16847000 1.16748100 0.00073685 3567 1516942800 2018.01.26 05:00 1.16769000 1.16715000 1.16713000 1.16769000 1.16744948 0.00068845 2897 1516944600 2018.01.26 05:30 1.16714000 1.16726000 1.16705000 1.16747000 1.16743143 0.00066377 1686 1516946400 2018.01.26 06:00 1.16726000 1.16720000 1.16636000 1.16733000 1.16740939 0.00064467 2409 1516948200 2018.01.26 06:30 1.16719000 1.16733000 1.16700000 1.16743000 1.16740183 0.00056641 1121 1516950000 2018.01.26 07:00 1.16733000 1.16770000 1.16715000 1.16776000 1.16743023 0.00057770 1992 1516951800 2018.01.26 07:30 1.16769000 1.16774000 1.16748000 1.16794000 1.16745973 0.00058153 1519 1516953600 2018.01.26 08:00 1.16773000 1.16780000 1.16730000 1.16800000 1.16749214 0.00056224 2911 1516955400 2018.01.26 08:30 1.16779000 1.16791000 1.16740000 1.16812000 1.16753193 0.00058814 3103 1516957200 2018.01.26 09:00 1.16791000 1.16746000 1.16687000 1.16795000 1.16752508 0.00057599 5339 1516959000 2018.01.26 09:30 1.16748000 1.16709000 1.16700000 1.16850000 1.16748365 0.00054172 4578 1516960800 2018.01.26 10:00 1.16708000 1.16578000 1.16498000 1.16726000 1.16732139 0.00060338 7284 1516962600 2018.01.26 10:30 1.16578000 1.16543000 1.16411000 1.16599000 1.16714126 0.00069354 5534 1516964400 2018.01.26 11:00 1.16542000 1.16337000 1.16327000 1.16552000 1.16678209 0.00109548 5043 1516966200 2018.01.26 11:30 1.16337000 1.16362000 1.16295000 1.16442000 1.16648094 0.00134997 6305 1516968000 2018.01.26 12:00 1.16363000 1.16353000 1.16312000 1.16391000 1.16619990 0.00153774 4594 1516969800 2018.01.26 12:30 1.16354000 1.16318000 1.16317000 1.16395000 1.16591229 0.00171292 4023 1516971600 2018.01.26 13:00 1.16318000 1.16341000 1.16304000 1.16348000 1.16567398 0.00184624 3859 1516973400 2018.01.26 13:30 1.16342000 1.16345000 1.16321000 1.16432000 1.16546217 0.00196798 4562 1516975200 2018.01.26 14:00 1.16344000 1.16381000 1.16316000 1.16466000 1.16530482 0.00196115 4780 1516977000 2018.01.26 14:30 1.16381000 1.16300000 1.16269000 1.16394000 1.16508531 0.00200735 3603 1516978800 2018.01.26 15:00 1.16300000 1.16321000 1.16258000 1.16393000 1.16490671 0.00203944 5057 1516980600 2018.01.26 15:30 1.16321000 1.16360000 1.16290000 1.16393000 1.16478226 0.00201902 8378 1516982400 2018.01.26 16:00 1.16361000 1.16384000 1.16333000 1.16544000 1.16469252 0.00197382 10088 1516984200 2018.01.26 16:30 1.16384000 1.16487000 1.16381000 1.16607000 1.16470943 0.00188148 9539 1516986000 2018.01.26 17:00 1.16488000 1.16265000 1.16263000 1.16488000 1.16451329 0.00183148 8011 1516987800 2018.01.26 17:30 1.16265000 1.16290000 1.16165000 1.16393000 1.16435964 0.00172685 8463 1516989600 2018.01.26 18:00 1.16291000 1.16037000 1.16007000 1.16297000 1.16397968 0.00177521 7282 1516991400 2018.01.26 18:30 1.16038000 1.16052000 1.15923000 1.16074000 1.16365018 0.00171396 7517 1516993200 2018.01.26 19:00 1.16051000 1.16252000 1.16049000 1.16268000 1.16354255 0.00150221 5111 1516995000 2018.01.26 19:30 1.16252000 1.16321000 1.16212000 1.16389000 1.16351088 0.00127258 3904 1516996800 2018.01.26 20:00 1.16323000 1.16106000 1.16106000 1.16344000 1.16327746 0.00123066 3879 1516998600 2018.01.26 20:30 1.16106000 1.16131000 1.16094000 1.16173000 1.16309008 0.00116592 2913 1517000400 2018.01.26 21:00 1.16130000 1.16183000 1.16032000 1.16220000 1.16297007 0.00117401 5695 1517002200 2018.01.26 21:30 1.16185000 1.16179000 1.16129000 1.16185000 1.16285769 0.00117448 4208 1517004000 2018.01.26 22:00 1.16179000 1.16059000 1.16057000 1.16196000 1.16264172 0.00123703 3033 1517005800 2018.01.26 22:30 1.16058000 1.15966000 1.15875000 1.16058000 1.16235774 0.00137561 2988 1517007600 2018.01.26 23:00 1.15965000 1.15933000 1.15903000 1.15966000 1.16206939 0.00150786 1584 1517009400 2018.01.26 23:30 1.15930000 1.16000000 1.15922000 1.16065000 1.16187230 0.00155091 1684 1517184000 2018.01.29 00:00 1.15979000 1.15908000 1.15855000 1.16090000 1.16160637 0.00161930 516 1517185800 2018.01.29 00:30 1.15908000 1.15943000 1.15892000 1.16027000 1.16139910 0.00167255 1882 1517187600 2018.01.29 01:00 1.15969000 1.16032000 1.15963000 1.16041000 1.16129632 0.00164665 1796 1517189400 2018.01.29 01:30 1.16031000 1.16038000 1.16012000 1.16047000 1.16120906 0.00157905 1217 1517191200 2018.01.29 02:00 1.16038000 1.16072000 1.16026000 1.16073000 1.16116248 0.00146758 2586 1517193000 2018.01.29 02:30 1.16070000 1.16039000 1.16037000 1.16097000 1.16108891 0.00120978 2544 1517194800 2018.01.29 03:00 1.16042000 1.16115000 1.16026000 1.16128000 1.16109473 0.00115973 4446 1517196600 2018.01.29 03:30 1.16114000 1.16098000 1.16082000 1.16127000 1.16108380 0.00108391 2642 1517198400 2018.01.29 04:00 1.16098000 1.16178000 1.16082000 1.16194000 1.16115011 0.00110242 3798 1517200200 2018.01.29 04:30 1.16176000 1.16172000 1.16157000 1.16192000 1.16120438 0.00111619 3120 1517202000 2018.01.29 05:00 1.16172000 1.16177000 1.16164000 1.16206000 1.16125825 0.00110413 2685 1517203800 2018.01.29 05:30 1.16178000 1.16164000 1.16106000 1.16206000 1.16129461 0.00103656 3872 1517205600 2018.01.29 06:00 1.16164000 1.16195000 1.16161000 1.16197000 1.16135703 0.00107701 1313 1517207400 2018.01.29 06:30 1.16195000 1.16184000 1.16158000 1.16201000 1.16140302 0.00110601 1670 1517209200 2018.01.29 07:00 1.16185000 1.16169000 1.16159000 1.16203000 1.16143035 0.00111866 1803 1517211000 2018.01.29 07:30 1.16167000 1.16203000 1.16157000 1.16211000 1.16148746 0.00115568 2472 1517212800 2018.01.29 08:00 1.16202000 1.16195000 1.16173000 1.16236000 1.16153151 0.00116643 3676 1517214600 2018.01.29 08:30 1.16196000 1.16250000 1.16191000 1.16276000 1.16162375 0.00115451 3517 1517216400 2018.01.29 09:00 1.16251000 1.16247000 1.16205000 1.16276000 1.16170435 0.00108725 6376 1517218200 2018.01.29 09:30 1.16247000 1.16310000 1.16184000 1.16317000 1.16183727 0.00111696 5381 1517220000 2018.01.29 10:00 1.16310000 1.16302000 1.16194000 1.16321000 1.16194991 0.00100833 7168 1517221800 2018.01.29 10:30 1.16302000 1.16290000 1.16218000 1.16326000 1.16204039 0.00089167 4519 1517223600 2018.01.29 11:00 1.16291000 1.16235000 1.16199000 1.16376000 1.16206988 0.00081606 5101 1517225400 2018.01.29 11:30 1.16235000 1.16271000 1.16177000 1.16321000 1.16213084 0.00075104 5176 1517227200 2018.01.29 12:00 1.16271000 1.16304000 1.16255000 1.16340000 1.16221743 0.00072632 4794 1517229000 2018.01.29 12:30 1.16305000 1.16127000 1.16127000 1.16322000 1.16212720 0.00062540 4135 1517230800 2018.01.29 13:00 1.16126000 1.16049000 1.16034000 1.16129000 1.16197127 0.00069337 4121 1517232600 2018.01.29 13:30 1.16050000 1.16011000 1.15990000 1.16074000 1.16179401 0.00080765 3020 1517234400 2018.01.29 14:00 1.16009000 1.15867000 1.15862000 1.16020000 1.16149649 0.00112634 4474 1517236200 2018.01.29 14:30 1.15867000 1.15864000 1.15820000 1.15914000 1.16122444 0.00136480 4429 1517238000 2018.01.29 15:00 1.15864000 1.15627000 1.15584000 1.15888000 1.16075259 0.00186913 5549 1517239800 2018.01.29 15:30 1.15629000 1.15549000 1.15506000 1.15635000 1.16025139 0.00233731 5551 1517241600 2018.01.29 16:00 1.15547000 1.15506000 1.15470000 1.15614000 1.15975697 0.00272643 4493 1517243400 2018.01.29 16:30 1.15507000 1.15605000 1.15408000 1.15636000 1.15940393 0.00292338 6601 1517245200 2018.01.29 17:00 1.15605000 1.15688000 1.15538000 1.15691000 1.15916355 0.00301129 5157 1517247000 2018.01.29 17:30 1.15688000 1.15704000 1.15639000 1.15748000 1.15896131 0.00304335 6454 1517248800 2018.01.29 18:00 1.15704000 1.15786000 1.15680000 1.15917000 1.15885642 0.00301033 10448 1517250600 2018.01.29 18:30 1.15787000 1.15868000 1.15767000 1.15891000 1.15883962 0.00290264 5603 1517252400 2018.01.29 19:00 1.15868000 1.15857000 1.15804000 1.15901000 1.15881394 0.00279283 4167 1517254200 2018.01.29 19:30 1.15858000 1.15942000 1.15843000 1.15961000 1.15887166 0.00261830 2735 1517256000 2018.01.29 20:00 1.15943000 1.16007000 1.15929000 1.16017000 1.15898579 0.00245615 2660 1517257800 2018.01.29 20:30 1.16007000 1.16062000 1.15967000 1.16064000 1.15914143 0.00233045 2381 1517259600 2018.01.29 21:00 1.16060000 1.16065000 1.16026000 1.16071000 1.15928510 0.00226406 2577 1517261400 2018.01.29 21:30 1.16065000 1.16035000 1.16026000 1.16076000 1.15938652 0.00217087 2044 1517263200 2018.01.29 22:00 1.16034000 1.16051000 1.16030000 1.16090000 1.15949352 0.00206897 1886 1517265000 2018.01.29 22:30 1.16050000 1.16118000 1.16049000 1.16136000 1.15965414 0.00213731 2229 1517266800 2018.01.29 23:00 1.16115000 1.16102000 1.16060000 1.16122000 1.15978422 0.00221422 777 1517268600 2018.01.29 23:30 1.16102000 1.16095000 1.16061000 1.16115000 1.15989525 0.00228445 733 1517270400 2018.01.30 00:00 1.16080000 1.16084000 1.16058000 1.16120000 1.15998522 0.00232210 640 1517272200 2018.01.30 00:30 1.16085000 1.16111000 1.16062000 1.16135000 1.16009234 0.00236691 981 1517274000 2018.01.30 01:00 1.16112000 1.16080000 1.16053000 1.16135000 1.16015974 0.00224217 2238 1517275800 2018.01.30 01:30 1.16079000 1.16063000 1.16050000 1.16103000 1.16020453 0.00200420 835 1517277600 2018.01.30 02:00 1.16061000 1.16062000 1.16033000 1.16071000 1.16024410 0.00165657 2114 1517279400 2018.01.30 02:30 1.16063000 1.16011000 1.15992000 1.16068000 1.16023132 0.00136267 2652 1517281200 2018.01.30 03:00 1.16010000 1.16003000 1.15998000 1.16038000 1.16021215 0.00113616 2518 1517283000 2018.01.30 03:30 1.16004000 1.16021000 1.15997000 1.16030000 1.16021195 0.00088754 2856 1517284800 2018.01.30 04:00 1.16016000 1.16068000 1.16014000 1.16081000 1.16025652 0.00071523 3022 1517286600 2018.01.30 04:30 1.16068000 1.16092000 1.16030000 1.16141000 1.16031971 0.00062209 4536 1517288400 2018.01.30 05:00 1.16092000 1.16082000 1.16051000 1.16109000 1.16036736 0.00047349 2389 1517290200 2018.01.30 05:30 1.16081000 1.16031000 1.16015000 1.16111000 1.16036189 0.00042695 4114 1517292000 2018.01.30 06:00 1.16031000 1.16045000 1.16009000 1.16054000 1.16037029 0.00041691 3752 1517293800 2018.01.30 06:30 1.16045000 1.15990000 1.15988000 1.16068000 1.16032550 0.00045248 2667 1517295600 2018.01.30 07:00 1.15989000 1.16022000 1.15978000 1.16051000 1.16031545 0.00045311 2386 1517297400 2018.01.30 07:30 1.16021000 1.15984000 1.15978000 1.16031000 1.16027017 0.00049043 1858 1517299200 2018.01.30 08:00 1.15982000 1.15942000 1.15930000 1.16002000 1.16018920 0.00056395 3439 1517301000 2018.01.30 08:30 1.15941000 1.15922000 1.15918000 1.15985000 1.16009690 0.00060356 2992 1517302800 2018.01.30 09:00 1.15923000 1.15882000 1.15840000 1.15949000 1.15997529 0.00068277 3737 1517304600 2018.01.30 09:30 1.15881000 1.15851000 1.15840000 1.15965000 1.15983574 0.00077503 4472 1517306400 2018.01.30 10:00 1.15850000 1.15716000 1.15696000 1.15850000 1.15958090 0.00102532 6760 1517308200 2018.01.30 10:30 1.15714000 1.15871000 1.15680000 1.15896000 1.15949796 0.00101340 5131 1517310000 2018.01.30 11:00 1.15873000 1.15891000 1.15821000 1.15933000 1.15944196 0.00099679 6967 1517311800 2018.01.30 11:30 1.15892000 1.15808000 1.15773000 1.15893000 1.15931225 0.00104201 5844 1517313600 2018.01.30 12:00 1.15808000 1.15895000 1.15750000 1.15913000 1.15927775 0.00101260 5737 1517315400 2018.01.30 12:30 1.15895000 1.15839000 1.15827000 1.15941000 1.15919320 0.00103492 5566 1517317200 2018.01.30 13:00 1.15838000 1.15911000 1.15805000 1.15923000 1.15918528 0.00101992 5099 1517319000 2018.01.30 13:30 1.15910000 1.15965000 1.15875000 1.15966000 1.15922954 0.00099054 4250 1517320800 2018.01.30 14:00 1.15965000 1.15929000 1.15898000 1.16000000 1.15923530 0.00093541 4192 1517322600 2018.01.30 14:30 1.15929000 1.15909000 1.15856000 1.15982000 1.15922146 0.00085705 4339 1517324400 2018.01.30 15:00 1.15911000 1.15890000 1.15808000 1.15922000 1.15919084 0.00077992 6346 1517326200 2018.01.30 15:30 1.15889000 1.15934000 1.15870000 1.15963000 1.15920505 0.00074135 4090 1517328000 2018.01.30 16:00 1.15933000 1.15960000 1.15919000 1.16025000 1.15924266 0.00070184 6303 1517329800 2018.01.30 16:30 1.15961000 1.15915000 1.15890000 1.15988000 1.15923384 0.00068375 6891 1517331600 2018.01.30 17:00 1.15914000 1.16012000 1.15869000 1.16012000 1.15931824 0.00070891 6301 1517333400 2018.01.30 17:30 1.16013000 1.16024000 1.15943000 1.16093000 1.15940602 0.00076760 7742 1517335200 2018.01.30 18:00 1.16023000 1.15901000 1.15898000 1.16032000 1.15936831 0.00075417 6700 1517337000 2018.01.30 18:30 1.15902000 1.15906000 1.15855000 1.15955000 1.15933894 0.00074292 5016 1517338800 2018.01.30 19:00 1.15907000 1.15955000 1.15875000 1.15971000 1.15935904 0.00074369 4411 1517340600 2018.01.30 19:30 1.15954000 1.15986000 1.15936000 1.16007000 1.15940675 0.00074549 3189 1517342400 2018.01.30 20:00 1.15987000 1.15924000 1.15919000 1.16001000 1.15939087 0.00054666 3255 1517344200 2018.01.30 20:30 1.15925000 1.15896000 1.15839000 1.15926000 1.15934984 0.00052250 3632 1517346000 2018.01.30 21:00 1.15896000 1.15861000 1.15820000 1.15900000 1.15927938 0.00052532 3419 1517347800 2018.01.30 21:30 1.15861000 1.15830000 1.15818000 1.15887000 1.15918610 0.00049981 3049 1517349600 2018.01.30 22:00 1.15831000 1.15870000 1.15828000 1.15883000 1.15913981 0.00051289 2130 1517351400 2018.01.30 22:30 1.15871000 1.15881000 1.15864000 1.15901000 1.15910840 0.00049699 1475 1517353200 2018.01.30 23:00 1.15881000 1.15872000 1.15872000 1.15899000 1.15907141 0.00051325 1467 1517355000 2018.01.30 23:30 1.15875000 1.15853000 1.15840000 1.15885000 1.15901984 0.00052204 834 1517356800 2018.01.31 00:00 1.15873000 1.15850000 1.15747000 1.15953000 1.15897034 0.00054241 1077 1517358600 2018.01.31 00:30 1.15875000 1.15922000 1.15799000 1.15941000 1.15899411 0.00053853 1650 1517360400 2018.01.31 01:00 1.15934000 1.15899000 1.15889000 1.15940000 1.15899372 0.00053821 1744 1517362200 2018.01.31 01:30 1.15900000 1.15974000 1.15881000 1.15994000 1.15906480 0.00054314 1485 1517364000 2018.01.31 02:00 1.15973000 1.15984000 1.15956000 1.16019000 1.15913862 0.00054999 1943 1517365800 2018.01.31 02:30 1.15983000 1.15995000 1.15976000 1.16059000 1.15921590 0.00057643 3660 1517367600 2018.01.31 03:00 1.15996000 1.15999000 1.15961000 1.16045000 1.15928962 0.00057486 5324 1517369400 2018.01.31 03:30 1.15999000 1.15987000 1.15973000 1.16020000 1.15934490 0.00056405 4219 1517371200 2018.01.31 04:00 1.15988000 1.16010000 1.15961000 1.16038000 1.15941681 0.00060264 4234 1517373000 2018.01.31 04:30 1.16013000 1.16063000 1.15987000 1.16075000 1.15953235 0.00068518 3124 1517374800 2018.01.31 05:00 1.16063000 1.16051000 1.16029000 1.16094000 1.15962546 0.00074781 2794 1517376600 2018.01.31 05:30 1.16051000 1.15991000 1.15970000 1.16065000 1.15965256 0.00075886 5363 1517378400 2018.01.31 06:00 1.15993000 1.15993000 1.15965000 1.16044000 1.15967898 0.00076534 4636 1517380200 2018.01.31 06:30 1.15993000 1.15983000 1.15969000 1.16004000 1.15969337 0.00075385 2168 1517382000 2018.01.31 07:00 1.15984000 1.15978000 1.15968000 1.16035000 1.15970162 0.00071650 3017 1517383800 2018.01.31 07:30 1.15977000 1.16022000 1.15964000 1.16042000 1.15975099 0.00066497 3355 1517385600 2018.01.31 08:00 1.16022000 1.15970000 1.15943000 1.16033000 1.15974613 0.00062130 3891 1517387400 2018.01.31 08:30 1.15970000 1.15998000 1.15933000 1.16020000 1.15976840 0.00058959 4011 1517389200 2018.01.31 09:00 1.15999000 1.16053000 1.15939000 1.16059000 1.15984094 0.00056935 4207 1517391000 2018.01.31 09:30 1.16052000 1.15968000 1.15949000 1.16054000 1.15982561 0.00048978 6887 1517392800 2018.01.31 10:00 1.15971000 1.15890000 1.15862000 1.15976000 1.15973746 0.00045779 5648 1517394600 2018.01.31 10:30 1.15890000 1.15937000 1.15874000 1.15989000 1.15970246 0.00046218 4886 1517396400 2018.01.31 11:00 1.15938000 1.15976000 1.15899000 1.16014000 1.15970794 0.00043144 3987 1517398200 2018.01.31 11:30 1.15975000 1.16007000 1.15949000 1.16061000 1.15974242 0.00042272 6452 1517400000 2018.01.31 12:00 1.16007000 1.16026000 1.15968000 1.16068000 1.15979172 0.00041680 5543 1517401800 2018.01.31 12:30 1.16027000 1.16033000 1.15964000 1.16048000 1.15984298 0.00041420 3726 1517403600 2018.01.31 13:00 1.16035000 1.16170000 1.16003000 1.16173000 1.16001984 0.00054763 3560 1517405400 2018.01.31 13:30 1.16171000 1.16189000 1.16150000 1.16211000 1.16019795 0.00067645 2830 1517407200 2018.01.31 14:00 1.16188000 1.16190000 1.16177000 1.16247000 1.16036005 0.00078314 2849 1517409000 2018.01.31 14:30 1.16191000 1.16215000 1.16155000 1.16229000 1.16053052 0.00090143 3157 1517410800 2018.01.31 15:00 1.16216000 1.16342000 1.16191000 1.16346000 1.16080571 0.00115824 4325 1517412600 2018.01.31 15:30 1.16342000 1.16305000 1.16270000 1.16371000 1.16101945 0.00129509 6533 1517414400 2018.01.31 16:00 1.16306000 1.16360000 1.16255000 1.16369000 1.16126522 0.00145471 4829 1517416200 2018.01.31 16:30 1.16359000 1.16041000 1.15983000 1.16366000 1.16118377 0.00140937 5735 1517418000 2018.01.31 17:00 1.16040000 1.16052000 1.16006000 1.16179000 1.16112055 0.00136909 5224 1517419800 2018.01.31 17:30 1.16053000 1.15779000 1.15746000 1.16105000 1.16080336 0.00150144 10270 1517421600 2018.01.31 18:00 1.15780000 1.15741000 1.15727000 1.15889000 1.16048018 0.00166297 9353 1517423400 2018.01.31 18:30 1.15741000 1.15850000 1.15738000 1.15947000 1.16029159 0.00173650 5861 1517425200 2018.01.31 19:00 1.15849000 1.15802000 1.15764000 1.15863000 1.16007525 0.00183851 4232 1517427000 2018.01.31 19:30 1.15803000 1.15803000 1.15761000 1.15869000 1.15988046 0.00193080 3387 1517428800 2018.01.31 20:00 1.15804000 1.15688000 1.15569000 1.15812000 1.15959471 0.00210348 3529 1517430600 2018.01.31 20:30 1.15687000 1.15562000 1.15558000 1.15717000 1.15921616 0.00238993 4071 1517432400 2018.01.31 21:00 1.15562000 1.15590000 1.15556000 1.15644000 1.15890034 0.00260022 12254 1517434200 2018.01.31 21:30 1.15589000 1.15563000 1.15550000 1.15623000 1.15858888 0.00279138 6635 1517436000 2018.01.31 22:00 1.15564000 1.15554000 1.15550000 1.15615000 1.15829851 0.00294631 4735 1517437800 2018.01.31 22:30 1.15554000 1.15546000 1.15528000 1.15583000 1.15802817 0.00306953 3260 1517439600 2018.01.31 23:00 1.15546000 1.15587000 1.15533000 1.15587000 1.15782263 0.00306154 1167 1517441400 2018.01.31 23:30 1.15588000 1.15599000 1.15564000 1.15615000 1.15764810 0.00300170 820 1517443200 2018.02.01 00:00 1.15537000 1.15604000 1.15476000 1.15612000 1.15749494 0.00290793 923 1517445000 2018.02.01 00:30 1.15599000 1.15633000 1.15519000 1.15633000 1.15738400 0.00275044 1171 1517446800 2018.02.01 01:00 1.15633000 1.15642000 1.15607000 1.15678000 1.15729219 0.00241808 1322 1517448600 2018.02.01 01:30 1.15643000 1.15639000 1.15596000 1.15656000 1.15720627 0.00205959 834 1517450400 2018.02.01 02:00 1.15638000 1.15664000 1.15606000 1.15665000 1.15715234 0.00148031 1615 1517452200 2018.02.01 02:30 1.15663000 1.15683000 1.15656000 1.15711000 1.15712164 0.00128243 1654 1517454000 2018.02.01 03:00 1.15682000 1.15691000 1.15674000 1.15714000 1.15710148 0.00102431 2458 1517455800 2018.02.01 03:30 1.15690000 1.15715000 1.15674000 1.15721000 1.15710610 0.00101512 2784 1517457600 2018.02.01 04:00 1.15714000 1.15678000 1.15674000 1.15723000 1.15707504 0.00099869 1936 1517459400 2018.02.01 04:30 1.15677000 1.15696000 1.15667000 1.15714000 1.15706409 0.00093988 1779 1517461200 2018.02.01 05:00 1.15698000 1.15726000 1.15688000 1.15738000 1.15708275 0.00092928 1642 1517463000 2018.02.01 05:30 1.15727000 1.15723000 1.15699000 1.15773000 1.15709677 0.00091617 1653 1517464800 2018.02.01 06:00 1.15722000 1.15719000 1.15698000 1.15730000 1.15710565 0.00092183 1498 1517466600 2018.02.01 06:30 1.15719000 1.15680000 1.15678000 1.15721000 1.15707654 0.00084124 1335 1517468400 2018.02.01 07:00 1.15680000 1.15693000 1.15671000 1.15718000 1.15706258 0.00079003 1790 1517470200 2018.02.01 07:30 1.15692000 1.15683000 1.15669000 1.15720000 1.15704043 0.00070939 1606 1517472000 2018.02.01 08:00 1.15684000 1.15702000 1.15672000 1.15718000 1.15703849 0.00062384 3021 1517473800 2018.02.01 08:30 1.15702000 1.15699000 1.15645000 1.15765000 1.15703387 0.00051173 5161 1517475600 2018.02.01 09:00 1.15698000 1.15665000 1.15654000 1.15714000 1.15699731 0.00042817 5113 1517477400 2018.02.01 09:30 1.15665000 1.15792000 1.15665000 1.15801000 1.15708519 0.00045432 6199 1517479200 2018.02.01 10:00 1.15791000 1.15872000 1.15711000 1.15939000 1.15724088 0.00058049 7203 1517481000 2018.02.01 10:30 1.15871000 1.15768000 1.15731000 1.15878000 1.15728270 0.00056708 5770 1517482800 2018.02.01 11:00 1.15768000 1.15868000 1.15731000 1.15928000 1.15741578 0.00065388 5647 1517484600 2018.02.01 11:30 1.15867000 1.15908000 1.15840000 1.15942000 1.15757428 0.00075584 3870 1517486400 2018.02.01 12:00 1.15908000 1.16056000 1.15906000 1.16065000 1.15785863 0.00104482 3796 1517488200 2018.02.01 12:30 1.16055000 1.15934000 1.15894000 1.16070000 1.15799971 0.00110984 3479 1517490000 2018.02.01 13:00 1.15933000 1.16008000 1.15845000 1.16008000 1.15819784 0.00122887 4347 1517491800 2018.02.01 13:30 1.16007000 1.16011000 1.15966000 1.16021000 1.15837995 0.00132851 4003 1517493600 2018.02.01 14:00 1.16012000 1.16035000 1.15965000 1.16036000 1.15856757 0.00140147 3956 1517495400 2018.02.01 14:30 1.16034000 1.16038000 1.15995000 1.16057000 1.15874018 0.00145766 4779 1517497200 2018.02.01 15:00 1.16036000 1.15884000 1.15879000 1.16071000 1.15874969 0.00142227 5326 1517499000 2018.02.01 15:30 1.15884000 1.15834000 1.15740000 1.15919000 1.15871067 0.00137547 5830 1517500800 2018.02.01 16:00 1.15834000 1.15837000 1.15739000 1.15850000 1.15867823 0.00132982 4565 1517502600 2018.02.01 16:30 1.15837000 1.15789000 1.15783000 1.15877000 1.15860316 0.00126794 5951 1517504400 2018.02.01 17:00 1.15788000 1.15807000 1.15721000 1.15827000 1.15855238 0.00121806 6873 1517506200 2018.02.01 17:30 1.15806000 1.15725000 1.15516000 1.15821000 1.15842834 0.00120471 10159 1517508000 2018.02.01 18:00 1.15727000 1.15815000 1.15723000 1.15899000 1.15840184 0.00117033 7987 1517509800 2018.02.01 18:30 1.15816000 1.15927000 1.15786000 1.15931000 1.15848452 0.00111844 5724 1517511600 2018.02.01 19:00 1.15926000 1.15911000 1.15897000 1.15975000 1.15854409 0.00102719 5417 1517513400 2018.02.01 19:30 1.15913000 1.15952000 1.15901000 1.15982000 1.15863703 0.00100454 3350 1517515200 2018.02.01 20:00 1.15953000 1.15970000 1.15941000 1.16017000 1.15873827 0.00099711 2572 1517517000 2018.02.01 20:30 1.15971000 1.15991000 1.15956000 1.16025000 1.15884986 0.00096303 2676 1517518800 2018.02.01 21:00 1.15991000 1.15992000 1.15881000 1.15999000 1.15895178 0.00095907 3380 1517520600 2018.02.01 21:30 1.15991000 1.15984000 1.15926000 1.16001000 1.15903637 0.00095663 3921 1517522400 2018.02.01 22:00 1.15983000 1.15956000 1.15949000 1.16041000 1.15908624 0.00089384 5796 1517524200 2018.02.01 22:30 1.15956000 1.15921000 1.15891000 1.15983000 1.15909803 0.00089113 4668 1517526000 2018.02.01 23:00 1.15921000 1.15915000 1.15886000 1.15930000 1.15910298 0.00086346 1862 1517527800 2018.02.01 23:30 1.15913000 1.15845000 1.15824000 1.15920000 1.15904079 0.00084570 4792 1517529600 2018.02.02 00:00 1.15819000 1.15796000 1.15743000 1.15911000 1.15893786 0.00082382 968 1517531400 2018.02.02 00:30 1.15810000 1.15792000 1.15778000 1.15862000 1.15884092 0.00078315 4009 1517533200 2018.02.02 01:00 1.15801000 1.15849000 1.15786000 1.15871000 1.15880750 0.00078622 847 1517535000 2018.02.02 01:30 1.15849000 1.15850000 1.15824000 1.15902000 1.15877821 0.00078298 1728 1517536800 2018.02.02 02:00 1.15850000 1.15839000 1.15826000 1.15878000 1.15874124 0.00078498 1683 1517538600 2018.02.02 02:30 1.15836000 1.15855000 1.15831000 1.15873000 1.15872303 0.00076547 2037 1517540400 2018.02.02 03:00 1.15855000 1.15876000 1.15836000 1.15892000 1.15872655 0.00075073 4273 1517542200 2018.02.02 03:30 1.15875000 1.15806000 1.15787000 1.15881000 1.15866307 0.00071100 4609 1517544000 2018.02.02 04:00 1.15806000 1.15827000 1.15791000 1.15836000 1.15862563 0.00072197 2558 1517545800 2018.02.02 04:30 1.15827000 1.15846000 1.15790000 1.15849000 1.15860986 0.00071438 3104 1517547600 2018.02.02 05:00 1.15845000 1.15828000 1.15821000 1.15862000 1.15857844 0.00072044 2064 1517549400 2018.02.02 05:30 1.15828000 1.15799000 1.15787000 1.15829000 1.15852240 0.00071865 1446 1517551200 2018.02.02 06:00 1.15800000 1.15824000 1.15794000 1.15829000 1.15849550 0.00067907 1297 1517553000 2018.02.02 06:30 1.15825000 1.15819000 1.15803000 1.15844000 1.15846641 0.00061094 1495 1517554800 2018.02.02 07:00 1.15818000 1.15817000 1.15802000 1.15828000 1.15843818 0.00052529 1205 1517556600 2018.02.02 07:30 1.15817000 1.15810000 1.15797000 1.15829000 1.15840597 0.00042922 1148 1517558400 2018.02.02 08:00 1.15811000 1.15872000 1.15797000 1.15875000 1.15843588 0.00035248 3740 1517560200 2018.02.02 08:30 1.15872000 1.15867000 1.15828000 1.15881000 1.15845818 0.00031722 2432 1517562000 2018.02.02 09:00 1.15867000 1.15879000 1.15838000 1.15913000 1.15848978 0.00030028 3670 1517563800 2018.02.02 09:30 1.15878000 1.15943000 1.15862000 1.15950000 1.15857932 0.00039865 4025 1517565600 2018.02.02 10:00 1.15944000 1.16066000 1.15887000 1.16066000 1.15877748 0.00064361 5675 1517567400 2018.02.02 10:30 1.16066000 1.15915000 1.15893000 1.16121000 1.15881296 0.00063144 5428 1517569200 2018.02.02 11:00 1.15916000 1.15876000 1.15863000 1.15960000 1.15880792 0.00062577 4417 1517571000 2018.02.02 11:30 1.15874000 1.15987000 1.15855000 1.15995000 1.15890907 0.00069301 3831 1517572800 2018.02.02 12:00 1.15987000 1.16121000 1.15968000 1.16183000 1.15912820 0.00090560 4298 1517574600 2018.02.02 12:30 1.16122000 1.16146000 1.16080000 1.16185000 1.15935028 0.00109471 3321 1517576400 2018.02.02 13:00 1.16145000 1.16156000 1.16131000 1.16227000 1.15956073 0.00125455 3390 1517578200 2018.02.02 13:30 1.16158000 1.16089000 1.16056000 1.16158000 1.15968733 0.00128296 2864 1517580000 2018.02.02 14:00 1.16088000 1.16040000 1.16031000 1.16090000 1.15975520 0.00127332 2553 1517581800 2018.02.02 14:30 1.16039000 1.16008000 1.15969000 1.16040000 1.15978613 0.00125050 2863 1517583600 2018.02.02 15:00 1.16008000 1.15927000 1.15921000 1.16020000 1.15973698 0.00119834 4154 1517585400 2018.02.02 15:30 1.15948000 1.15993000 1.15908000 1.16102000 1.15975536 0.00113643 14471 1517587200 2018.02.02 16:00 1.15992000 1.16042000 1.15960000 1.16066000 1.15981866 0.00110067 8526 1517589000 2018.02.02 16:30 1.16043000 1.15892000 1.15885000 1.16046000 1.15973307 0.00105365 7172 1517590800 2018.02.02 17:00 1.15892000 1.15873000 1.15825000 1.15955000 1.15963754 0.00102513 8218 1517592600 2018.02.02 17:30 1.15872000 1.15911000 1.15801000 1.15918000 1.15958730 0.00098265 7026 1517594400 2018.02.02 18:00 1.15910000 1.16006000 1.15897000 1.16026000 1.15963232 0.00095701 6515 1517596200 2018.02.02 18:30 1.16005000 1.16003000 1.15976000 1.16052000 1.15967019 0.00092513 6176 1517598000 2018.02.02 19:00 1.16002000 1.15994000 1.15929000 1.16121000 1.15969589 0.00089710 5442 1517599800 2018.02.02 19:30 1.15995000 1.15920000 1.15903000 1.16079000 1.15964866 0.00091807 5140 1517601600 2018.02.02 20:00 1.15920000 1.15981000 1.15920000 1.16022000 1.15966403 0.00088560 5793 1517603400 2018.02.02 20:30 1.15981000 1.15966000 1.15926000 1.16003000 1.15966364 0.00087824 3536 1517605200 2018.02.02 21:00 1.15966000 1.16011000 1.15945000 1.16133000 1.15970615 0.00084312 5413 1517607000 2018.02.02 21:30 1.16010000 1.15960000 1.15952000 1.16076000 1.15969604 0.00084647 5224 1517608800 2018.02.02 22:00 1.15960000 1.16019000 1.15953000 1.16034000 1.15974309 0.00076856 4691 1517610600 2018.02.02 22:30 1.16020000 1.16017000 1.15956000 1.16053000 1.15978375 0.00066406 5023 1517612400 2018.02.02 23:00 1.16018000 1.16034000 1.15978000 1.16051000 1.15983672 0.00054334 1353 1517614200 2018.02.02 23:30 1.16033000 1.16012000 1.15958000 1.16044000 1.15986370 0.00049622 1558 1517788800 2018.02.05 00:00 1.15966000 1.15899000 1.15820000 1.16016000 1.15978049 0.00050533 1879 1517790600 2018.02.05 00:30 1.15899000 1.15893000 1.15865000 1.15972000 1.15969949 0.00052607 1202 1517792400 2018.02.05 01:00 1.15887000 1.15881000 1.15854000 1.15935000 1.15961478 0.00055360 5168 1517794200 2018.02.05 01:30 1.15879000 1.15908000 1.15871000 1.15948000 1.15956385 0.00056393 1884 1517796000 2018.02.05 02:00 1.15909000 1.15925000 1.15839000 1.15935000 1.15953396 0.00053526 3403 1517797800 2018.02.05 02:30 1.15923000 1.15913000 1.15861000 1.15932000 1.15949549 0.00052871 3021 1517799600 2018.02.05 03:00 1.15912000 1.15939000 1.15890000 1.15941000 1.15948544 0.00050290 2314 1517801400 2018.02.05 03:30 1.15938000 1.15937000 1.15929000 1.15984000 1.15947444 0.00049936 1766 1517803200 2018.02.05 04:00 1.15938000 1.15952000 1.15903000 1.15960000 1.15947878 0.00048105 2513 1517805000 2018.02.05 04:30 1.15953000 1.15926000 1.15922000 1.15962000 1.15945795 0.00047089 2512 1517806800 2018.02.05 05:00 1.15925000 1.15899000 1.15894000 1.15973000 1.15941338 0.00047587 2073 1517808600 2018.02.05 05:30 1.15898000 1.15935000 1.15888000 1.15937000 1.15940734 0.00047487 2222 1517810400 2018.02.05 06:00 1.15935000 1.15916000 1.15912000 1.15954000 1.15938379 0.00047329 1345 1517812200 2018.02.05 06:30 1.15916000 1.15947000 1.15908000 1.15950000 1.15939200 0.00046835 1874 1517814000 2018.02.05 07:00 1.15946000 1.15920000 1.15885000 1.15949000 1.15937371 0.00044343 1549 1517815800 2018.02.05 07:30 1.15919000 1.15891000 1.15871000 1.15929000 1.15932955 0.00045548 1787 1517817600 2018.02.05 08:00 1.15892000 1.15871000 1.15855000 1.15895000 1.15927054 0.00043648 2142 1517819400 2018.02.05 08:30 1.15871000 1.15895000 1.15848000 1.15902000 1.15924002 0.00039327 1841 1517821200 2018.02.05 09:00 1.15896000 1.15887000 1.15851000 1.15972000 1.15920478 0.00031230 4236 1517823000 2018.02.05 09:30 1.15888000 1.15866000 1.15859000 1.15959000 1.15915289 0.00024962 5020 1517824800 2018.02.05 10:00 1.15864000 1.15745000 1.15733000 1.15864000 1.15899071 0.00043605 6803 1517826600 2018.02.05 10:30 1.15744000 1.15817000 1.15727000 1.15856000 1.15891255 0.00047839 4298 1517828400 2018.02.05 11:00 1.15816000 1.15826000 1.15790000 1.15887000 1.15885040 0.00050899 3977 1517830200 2018.02.05 11:30 1.15822000 1.15886000 1.15809000 1.15901000 1.15885132 0.00050622 3433 1517832000 2018.02.05 12:00 1.15885000 1.15953000 1.15862000 1.15963000 1.15891595 0.00051128 2894 1517833800 2018.02.05 12:30 1.15953000 1.15946000 1.15923000 1.15981000 1.15896777 0.00051988 2923 1517835600 2018.02.05 13:00 1.15947000 1.15941000 1.15889000 1.15951000 1.15900988 0.00052159 3137 1517837400 2018.02.05 13:30 1.15940000 1.15970000 1.15931000 1.16003000 1.15907561 0.00054380 4836 1517839200 2018.02.05 14:00 1.15970000 1.15955000 1.15880000 1.15970000 1.15912079 0.00055348 4283 1517841000 2018.02.05 14:30 1.15954000 1.15924000 1.15900000 1.15991000 1.15913214 0.00055593 4118 1517842800 2018.02.05 15:00 1.15925000 1.16051000 1.15911000 1.16092000 1.15926337 0.00066049 6075 1517844600 2018.02.05 15:30 1.16054000 1.16031000 1.16020000 1.16103000 1.15936305 0.00072757 4023 1517846400 2018.02.05 16:00 1.16030000 1.16018000 1.15932000 1.16033000 1.15944085 0.00077250 5580 1517848200 2018.02.05 16:30 1.16020000 1.16179000 1.15984000 1.16210000 1.15966458 0.00099599 8745 1517850000 2018.02.05 17:00 1.16179000 1.16296000 1.16155000 1.16319000 1.15997843 0.00131997 8176 1517851800 2018.02.05 17:30 1.16294000 1.16360000 1.16265000 1.16390000 1.16032334 0.00162671 5791 1517853600 2018.02.05 18:00 1.16359000 1.16381000 1.16274000 1.16399000 1.16065540 0.00186363 6408 1517855400 2018.02.05 18:30 1.16380000 1.16303000 1.16259000 1.16380000 1.16088156 0.00197015 4061 1517857200 2018.02.05 19:00 1.16304000 1.16316000 1.16242000 1.16316000 1.16109855 0.00205003 3408 1517859000 2018.02.05 19:30 1.16315000 1.16331000 1.16311000 1.16380000 1.16130916 0.00209716 3296 1517860800 2018.02.05 20:00 1.16329000 1.16241000 1.16212000 1.16329000 1.16141401 0.00195414 4042 1517862600 2018.02.05 20:30 1.16239000 1.16264000 1.16222000 1.16280000 1.16153077 0.00185953 4038 1517864400 2018.02.05 21:00 1.16263000 1.16177000 1.16168000 1.16276000 1.16155355 0.00171424 4087 1517866200 2018.02.05 21:30 1.16175000 1.15959000 1.15946000 1.16177000 1.16136655 0.00164560 5506 1517868000 2018.02.05 22:00 1.15961000 1.16000000 1.15805000 1.16170000 1.16123640 0.00162418 19804 1517869800 2018.02.05 22:30 1.16000000 1.15760000 1.15705000 1.16033000 1.16089008 0.00180439 12343 1517871600 2018.02.05 23:00 1.15761000 1.15564000 1.15517000 1.15800000 1.16039007 0.00221909 8047 1517873400 2018.02.05 23:30 1.15563000 1.15220000 1.15085000 1.15573000 1.15961006 0.00304824 8319 1517875200 2018.02.06 00:00 1.15200000 1.15349000 1.15179000 1.15401000 1.15902720 0.00351861 1387 1517877000 2018.02.06 00:30 1.15349000 1.15295000 1.15292000 1.15402000 1.15844842 0.00396749 1135 1517878800 2018.02.06 01:00 1.15298000 1.15340000 1.15256000 1.15403000 1.15796762 0.00426964 3028 1517880600 2018.02.06 01:30 1.15341000 1.15176000 1.15155000 1.15387000 1.15737641 0.00466532 2853 1517882400 2018.02.06 02:00 1.15175000 1.15512000 1.15165000 1.15544000 1.15716152 0.00473029 7439 1517884200 2018.02.06 02:30 1.15509000 1.15506000 1.15460000 1.15553000 1.15696137 0.00470863 5588 1517886000 2018.02.06 03:00 1.15507000 1.15531000 1.15480000 1.15596000 1.15680410 0.00457732 4371 1517887800 2018.02.06 03:30 1.15532000 1.15292000 1.15173000 1.15532000 1.15643419 0.00449887 7977 1517889600 2018.02.06 04:00 1.15291000 1.15244000 1.15164000 1.15320000 1.15605379 0.00436316 9721 1517891400 2018.02.06 04:30 1.15244000 1.15229000 1.15206000 1.15314000 1.15569533 0.00422731 5561 1517893200 2018.02.06 05:00 1.15229000 1.15191000 1.15175000 1.15286000 1.15533482 0.00402684 4379 1517895000 2018.02.06 05:30 1.15191000 1.15175000 1.15152000 1.15220000 1.15499341 0.00373037 5672 1517896800 2018.02.06 06:00 1.15174000 1.15216000 1.15167000 1.15234000 1.15472356 0.00341221 4673 1517898600 2018.02.06 06:30 1.15217000 1.15188000 1.15144000 1.15248000 1.15445275 0.00297416 4217 1517900400 2018.02.06 07:00 1.15186000 1.15284000 1.15118000 1.15304000 1.15429915 0.00248754 5374 1517902200 2018.02.06 07:30 1.15285000 1.15361000 1.15277000 1.15378000 1.15423352 0.00217710 4343 1517904000 2018.02.06 08:00 1.15361000 1.15364000 1.15321000 1.15392000 1.15417699 0.00173307 5588 1517905800 2018.02.06 08:30 1.15365000 1.15379000 1.15326000 1.15416000 1.15414014 0.00153464 4734 1517907600 2018.02.06 09:00 1.15379000 1.15669000 1.15360000 1.15801000 1.15438298 0.00174755 10361 1517909400 2018.02.06 09:30 1.15670000 1.15617000 1.15566000 1.15757000 1.15455317 0.00182176 7759 1517911200 2018.02.06 10:00 1.15618000 1.15800000 1.15574000 1.15893000 1.15488144 0.00212941 12050 1517913000 2018.02.06 10:30 1.15801000 1.15871000 1.15796000 1.15910000 1.15524607 0.00242416 8082 1517914800 2018.02.06 11:00 1.15871000 1.15933000 1.15790000 1.15943000 1.15563501 0.00272973 6134 1517916600 2018.02.06 11:30 1.15931000 1.15877000 1.15775000 1.15934000 1.15593358 0.00280849 5552 1517918400 2018.02.06 12:00 1.15877000 1.15910000 1.15772000 1.15921000 1.15623515 0.00301981 5053 1517920200 2018.02.06 12:30 1.15909000 1.16010000 1.15832000 1.16013000 1.15660323 0.00328480 5064 1517922000 2018.02.06 13:00 1.16010000 1.15885000 1.15837000 1.16013000 1.15681721 0.00340363 4564 1517923800 2018.02.06 13:30 1.15884000 1.15790000 1.15744000 1.15941000 1.15692033 0.00334170 6745 1517925600 2018.02.06 14:00 1.15790000 1.15816000 1.15661000 1.15868000 1.15703839 0.00324387 9339 1517927400 2018.02.06 14:30 1.15816000 1.15735000 1.15730000 1.15827000 1.15706807 0.00307581 6875 1517929200 2018.02.06 15:00 1.15734000 1.15720000 1.15622000 1.15752000 1.15708063 0.00285494 9853 1517931000 2018.02.06 15:30 1.15720000 1.15826000 1.15679000 1.15827000 1.15719296 0.00262950 9088 1517932800 2018.02.06 16:00 1.15826000 1.15761000 1.15714000 1.15835000 1.15723267 0.00238358 7196 1517934600 2018.02.06 16:30 1.15761000 1.15739000 1.15713000 1.15928000 1.15724766 0.00206207 10913 1517936400 2018.02.06 17:00 1.15737000 1.15694000 1.15631000 1.15795000 1.15721836 0.00181494 11668 1517938200 2018.02.06 17:30 1.15701000 1.15850000 1.15630000 1.15949000 1.15734042 0.00162519 11965 1517940000 2018.02.06 18:00 1.15851000 1.15980000 1.15799000 1.15981000 1.15757466 0.00142733 8657 1517941800 2018.02.06 18:30 1.15979000 1.15979000 1.15912000 1.16036000 1.15778565 0.00115500 7720 1517943600 2018.02.06 19:00 1.15979000 1.16103000 1.15957000 1.16139000 1.15809463 0.00121920 6558 1517945400 2018.02.06 19:30 1.16103000 1.16162000 1.16091000 1.16286000 1.15843038 0.00127087 6843 1517947200 2018.02.06 20:00 1.16163000 1.16077000 1.16024000 1.16167000 1.15865320 0.00131840 6138 1517949000 2018.02.06 20:30 1.16077000 1.15904000 1.15886000 1.16090000 1.15869004 0.00131548 5381 1517950800 2018.02.06 21:00 1.15905000 1.15893000 1.15838000 1.15918000 1.15871289 0.00130608 4156 1517952600 2018.02.06 21:30 1.15893000 1.15980000 1.15884000 1.16015000 1.15881643 0.00131731 3919 1517954400 2018.02.06 22:00 1.15980000 1.15952000 1.15938000 1.16032000 1.15888344 0.00132120 5565 1517956200 2018.02.06 22:30 1.15954000 1.15943000 1.15891000 1.15978000 1.15893549 0.00129925 5647 1517958000 2018.02.06 23:00 1.15944000 1.15950000 1.15921000 1.15998000 1.15898925 0.00130669 2678 1517959800 2018.02.06 23:30 1.15950000 1.15863000 1.15863000 1.15977000 1.15895504 0.00128607 1651 1517961600 2018.02.07 00:00 1.15834000 1.15881000 1.15798000 1.15940000 1.15894122 0.00127465 1248 1517963400 2018.02.07 00:30 1.15880000 1.15839000 1.15839000 1.15927000 1.15888873 0.00123584 1554 1517965200 2018.02.07 01:00 1.15851000 1.15868000 1.15817000 1.15930000 1.15886885 0.00118176 3078 1517967000 2018.02.07 01:30 1.15869000 1.15900000 1.15859000 1.15911000 1.15888134 0.00117123 907 1517968800 2018.02.07 02:00 1.15899000 1.15826000 1.15792000 1.15910000 1.15882216 0.00116210 3626 1517970600 2018.02.07 02:30 1.15826000 1.15861000 1.15826000 1.15894000 1.15880196 0.00112604 2906 1517972400 2018.02.07 03:00 1.15862000 1.15855000 1.15841000 1.15886000 1.15877796 0.00106013 1897 1517974200 2018.02.07 03:30 1.15856000 1.15902000 1.15853000 1.15905000 1.15880101 0.00104722 2461 1517976000 2018.02.07 04:00 1.15901000 1.15886000 1.15869000 1.15924000 1.15880663 0.00102041 2801 1517977800 2018.02.07 04:30 1.15885000 1.15861000 1.15839000 1.15895000 1.15878790 0.00100593 2282 1517979600 2018.02.07 05:00 1.15862000 1.15849000 1.15828000 1.15887000 1.15875953 0.00088599 2975 1517981400 2018.02.07 05:30 1.15850000 1.15853000 1.15848000 1.15876000 1.15873767 0.00062309 2408 1517983200 2018.02.07 06:00 1.15853000 1.15833000 1.15821000 1.15880000 1.15869885 0.00044746 1695 1517985000 2018.02.07 06:30 1.15833000 1.15821000 1.15794000 1.15855000 1.15865229 0.00046763 1329 1517986800 2018.02.07 07:00 1.15821000 1.15828000 1.15796000 1.15830000 1.15861683 0.00048140 1346 1517988600 2018.02.07 07:30 1.15827000 1.15841000 1.15806000 1.15851000 1.15859713 0.00040963 1671 1517990400 2018.02.07 08:00 1.15839000 1.15763000 1.15730000 1.15842000 1.15850503 0.00042791 2294 1517992200 2018.02.07 08:30 1.15762000 1.15866000 1.15727000 1.15881000 1.15851979 0.00037382 2981 1517994000 2018.02.07 09:00 1.15866000 1.15835000 1.15786000 1.15894000 1.15850362 0.00030539 5447 1517995800 2018.02.07 09:30 1.15836000 1.15781000 1.15768000 1.15856000 1.15843756 0.00034211 4947 1517997600 2018.02.07 10:00 1.15780000 1.15872000 1.15705000 1.15872000 1.15846446 0.00033626 7081 1517999400 2018.02.07 10:30 1.15873000 1.15851000 1.15827000 1.15960000 1.15846879 0.00033588 5684 1518001200 2018.02.07 11:00 1.15851000 1.15831000 1.15780000 1.15865000 1.15845367 0.00033427 5065 1518003000 2018.02.07 11:30 1.15830000 1.15848000 1.15811000 1.15903000 1.15845618 0.00031139 5027 1518004800 2018.02.07 12:00 1.15847000 1.16047000 1.15841000 1.16052000 1.15864797 0.00054925 4102 1518006600 2018.02.07 12:30 1.16048000 1.16008000 1.16001000 1.16074000 1.15878435 0.00065696 4422 1518008400 2018.02.07 13:00 1.16006000 1.16004000 1.15981000 1.16036000 1.15890394 0.00073794 3577 1518010200 2018.02.07 13:30 1.16002000 1.16098000 1.16002000 1.16121000 1.15910166 0.00091887 3234 1518012000 2018.02.07 14:00 1.16098000 1.16145000 1.16050000 1.16153000 1.15932531 0.00111782 3340 1518013800 2018.02.07 14:30 1.16144000 1.16115000 1.16081000 1.16146000 1.15949909 0.00123216 3122 1518015600 2018.02.07 15:00 1.16115000 1.16087000 1.16073000 1.16133000 1.15962965 0.00129072 4707 1518017400 2018.02.07 15:30 1.16086000 1.16060000 1.16033000 1.16096000 1.15972207 0.00131459 4497 1518019200 2018.02.07 16:00 1.16059000 1.16035000 1.15971000 1.16071000 1.15978187 0.00130265 4817 1518021000 2018.02.07 16:30 1.16032000 1.16122000 1.15987000 1.16146000 1.15991884 0.00132953 8467 1518022800 2018.02.07 17:00 1.16122000 1.16066000 1.16035000 1.16196000 1.15998942 0.00130596 8548 1518024600 2018.02.07 17:30 1.16062000 1.16134000 1.15959000 1.16164000 1.16011805 0.00131962 9475 1518026400 2018.02.07 18:00 1.16133000 1.15856000 1.15828000 1.16161000 1.15996966 0.00122063 8175 1518028200 2018.02.07 18:30 1.15858000 1.15901000 1.15744000 1.15909000 1.15987827 0.00119847 6591 1518030000 2018.02.07 19:00 1.15900000 1.15864000 1.15816000 1.15919000 1.15976034 0.00118592 5006 1518031800 2018.02.07 19:30 1.15865000 1.15877000 1.15771000 1.15902000 1.15966602 0.00114126 6544 1518033600 2018.02.07 20:00 1.15879000 1.15656000 1.15583000 1.15892000 1.15937021 0.00138143 6337 1518035400 2018.02.07 20:30 1.15656000 1.15711000 1.15644000 1.15741000 1.15915495 0.00152614 4745 1518037200 2018.02.07 21:00 1.15710000 1.15737000 1.15648000 1.15737000 1.15898495 0.00163156 4172 1518039000 2018.02.07 21:30 1.15737000 1.15715000 1.15676000 1.15766000 1.15881020 0.00175206 4123 1518040800 2018.02.07 22:00 1.15711000 1.15811000 1.15701000 1.15896000 1.15874351 0.00174731 5019 1518042600 2018.02.07 22:30 1.15810000 1.15711000 1.15711000 1.15828000 1.15858794 0.00181958 4048 1518044400 2018.02.07 23:00 1.15713000 1.15756000 1.15713000 1.15803000 1.15849004 0.00184209 1718 1518046200 2018.02.07 23:30 1.15755000 1.15681000 1.15647000 1.15770000 1.15833004 0.00184922 2231 1518048000 2018.02.08 00:00 1.15672000 1.15618000 1.15618000 1.15758000 1.15812527 0.00183864 1097 1518049800 2018.02.08 00:30 1.15618000 1.15594000 1.15583000 1.15660000 1.15791715 0.00183291 1630 1518051600 2018.02.08 01:00 1.15611000 1.15632000 1.15589000 1.15665000 1.15776504 0.00178358 4863 1518053400 2018.02.08 01:30 1.15646000 1.15649000 1.15604000 1.15670000 1.15764361 0.00171689 2120 1518055200 2018.02.08 02:00 1.15650000 1.15690000 1.15633000 1.15720000 1.15757279 0.00162761 2912 1518057000 2018.02.08 02:30 1.15691000 1.15729000 1.15664000 1.15744000 1.15754586 0.00141254 2674 1518058800 2018.02.08 03:00 1.15729000 1.15719000 1.15697000 1.15748000 1.15751196 0.00123131 2333 1518060600 2018.02.08 03:30 1.15718000 1.15708000 1.15672000 1.15728000 1.15747083 0.00088184 2053 1518062400 2018.02.08 04:00 1.15708000 1.15739000 1.15696000 1.15743000 1.15746313 0.00084575 1942 1518064200 2018.02.08 04:30 1.15741000 1.15790000 1.15731000 1.15796000 1.15750473 0.00079332 1907 1518066000 2018.02.08 05:00 1.15790000 1.15871000 1.15789000 1.15891000 1.15761952 0.00084934 1914 1518067800 2018.02.08 05:30 1.15871000 1.15876000 1.15866000 1.15917000 1.15772814 0.00090770 2060 1518069600 2018.02.08 06:00 1.15878000 1.15816000 1.15789000 1.15888000 1.15776927 0.00089658 2861 1518071400 2018.02.08 06:30 1.15815000 1.15799000 1.15781000 1.15850000 1.15779029 0.00089659 2855 1518073200 2018.02.08 07:00 1.15798000 1.15818000 1.15782000 1.15848000 1.15782741 0.00091427 2769 1518075000 2018.02.08 07:30 1.15818000 1.15875000 1.15788000 1.15875000 1.15791527 0.00096495 2173 1518076800 2018.02.08 08:00 1.15875000 1.15852000 1.15851000 1.15942000 1.15797286 0.00100155 2932 1518078600 2018.02.08 08:30 1.15853000 1.15871000 1.15832000 1.15907000 1.15804307 0.00102885 3057 1518080400 2018.02.08 09:00 1.15870000 1.15898000 1.15859000 1.15945000 1.15813230 0.00108423 5862 1518082200 2018.02.08 09:30 1.15898000 1.15780000 1.15761000 1.15906000 1.15810065 0.00103194 5718 1518084000 2018.02.08 10:00 1.15779000 1.15627000 1.15607000 1.15779000 1.15792630 0.00096282 6984 1518085800 2018.02.08 10:30 1.15627000 1.15658000 1.15622000 1.15736000 1.15779808 0.00088227 6795 1518087600 2018.02.08 11:00 1.15659000 1.15755000 1.15594000 1.15805000 1.15777446 0.00081915 5878 1518089400 2018.02.08 11:30 1.15755000 1.15732000 1.15726000 1.15792000 1.15773118 0.00077656 4652 1518091200 2018.02.08 12:00 1.15732000 1.15776000 1.15679000 1.15788000 1.15773392 0.00075361 3831 1518093000 2018.02.08 12:30 1.15776000 1.15778000 1.15714000 1.15804000 1.15773831 0.00074634 5075 1518094800 2018.02.08 13:00 1.15777000 1.15727000 1.15708000 1.15794000 1.15769371 0.00075297 3420 1518096600 2018.02.08 13:30 1.15726000 1.15672000 1.15609000 1.15746000 1.15760097 0.00079627 4403 1518098400 2018.02.08 14:00 1.15671000 1.15625000 1.15608000 1.15741000 1.15747231 0.00088900 8083 1518100200 2018.02.08 14:30 1.15626000 1.15536000 1.15411000 1.15629000 1.15727114 0.00106051 8428 1518102000 2018.02.08 15:00 1.15538000 1.15549000 1.15455000 1.15584000 1.15710151 0.00113561 9214 1518103800 2018.02.08 15:30 1.15549000 1.15474000 1.15443000 1.15580000 1.15687660 0.00125492 7238 1518105600 2018.02.08 16:00 1.15475000 1.15455000 1.15385000 1.15531000 1.15665502 0.00138703 7615 1518107400 2018.02.08 16:30 1.15458000 1.15423000 1.15326000 1.15459000 1.15642407 0.00152118 7931 1518109200 2018.02.08 17:00 1.15423000 1.15232000 1.15229000 1.15429000 1.15603320 0.00182467 7794 1518111000 2018.02.08 17:30 1.15232000 1.15159000 1.15093000 1.15308000 1.15561004 0.00208410 9953 1518112800 2018.02.08 18:00 1.15159000 1.14734000 1.14463000 1.15230000 1.15482242 0.00285479 11791 1518114600 2018.02.08 18:30 1.14733000 1.14907000 1.14699000 1.15005000 1.15427457 0.00313300 10578 1518116400 2018.02.08 19:00 1.14906000 1.14681000 1.14597000 1.14985000 1.15356366 0.00353831 8873 1518118200 2018.02.08 19:30 1.14682000 1.14748000 1.14593000 1.14866000 1.15298426 0.00380235 10314 1518120000 2018.02.08 20:00 1.14747000 1.14926000 1.14685000 1.15026000 1.15262957 0.00391117 9638 1518121800 2018.02.08 20:30 1.14926000 1.14926000 1.14896000 1.15041000 1.15230866 0.00396067 6518 1518123600 2018.02.08 21:00 1.14925000 1.14902000 1.14891000 1.15016000 1.15199545 0.00392089 5207 1518125400 2018.02.08 21:30 1.14903000 1.14856000 1.14839000 1.14916000 1.15166827 0.00387444 4527 1518127200 2018.02.08 22:00 1.14856000 1.14758000 1.14744000 1.14886000 1.15127891 0.00379841 5656 1518129000 2018.02.08 22:30 1.14759000 1.14609000 1.14596000 1.14771000 1.15078473 0.00375150 6138 1518130800 2018.02.08 23:00 1.14608000 1.14625000 1.14605000 1.14675000 1.15035285 0.00364469 2146 1518132600 2018.02.08 23:30 1.14625000 1.14629000 1.14612000 1.14668000 1.14996591 0.00350007 1084 1518134400 2018.02.09 00:00 1.14661000 1.14612000 1.14589000 1.14664000 1.14959963 0.00332864 731 1518136200 2018.02.09 00:30 1.14610000 1.14585000 1.14539000 1.14654000 1.14924252 0.00317885 714 1518138000 2018.02.09 01:00 1.14595000 1.14686000 1.14595000 1.14715000 1.14901562 0.00289176 2221 1518139800 2018.02.09 01:30 1.14686000 1.14654000 1.14608000 1.14686000 1.14877984 0.00262067 1337 1518141600 2018.02.09 02:00 1.14655000 1.14767000 1.14652000 1.14803000 1.14867414 0.00227055 2591 1518143400 2018.02.09 02:30 1.14767000 1.14840000 1.14740000 1.14847000 1.14864804 0.00189129 2677 1518145200 2018.02.09 03:00 1.14840000 1.14868000 1.14836000 1.14928000 1.14865108 0.00170541 2525 1518147000 2018.02.09 03:30 1.14867000 1.14829000 1.14820000 1.14920000 1.14861669 0.00155241 2939 1518148800 2018.02.09 04:00 1.14830000 1.14814000 1.14735000 1.14852000 1.14857129 0.00150019 4222 1518150600 2018.02.09 04:30 1.14813000 1.14845000 1.14778000 1.14876000 1.14855974 0.00148866 2945 1518152400 2018.02.09 05:00 1.14845000 1.14895000 1.14841000 1.14912000 1.14859691 0.00146182 2529 1518154200 2018.02.09 05:30 1.14895000 1.14929000 1.14882000 1.14968000 1.14866292 0.00148697 2835 1518156000 2018.02.09 06:00 1.14929000 1.14964000 1.14910000 1.14975000 1.14875597 0.00155271 1602 1518157800 2018.02.09 06:30 1.14964000 1.14974000 1.14956000 1.15010000 1.14884969 0.00162195 1559 1518159600 2018.02.09 07:00 1.14973000 1.14989000 1.14945000 1.14996000 1.14894877 0.00169957 1932 1518161400 2018.02.09 07:30 1.14989000 1.14993000 1.14965000 1.15023000 1.14904222 0.00176856 2115 1518163200 2018.02.09 08:00 1.14993000 1.14915000 1.14905000 1.15001000 1.14905248 0.00174435 1914 1518165000 2018.02.09 08:30 1.14917000 1.14894000 1.14848000 1.14947000 1.14904177 0.00160792 3025 1518166800 2018.02.09 09:00 1.14897000 1.15118000 1.14870000 1.15125000 1.14924541 0.00165141 6353 1518168600 2018.02.09 09:30 1.15117000 1.15246000 1.15094000 1.15260000 1.14955156 0.00179711 5784 1518170400 2018.02.09 10:00 1.15245000 1.15119000 1.15072000 1.15270000 1.14970760 0.00172725 6047 1518172200 2018.02.09 10:30 1.15118000 1.15231000 1.15090000 1.15233000 1.14995545 0.00168786 4997 1518174000 2018.02.09 11:00 1.15232000 1.15131000 1.15099000 1.15281000 1.15008446 0.00161051 4355 1518175800 2018.02.09 11:30 1.15131000 1.15119000 1.15022000 1.15156000 1.15018975 0.00145269 4691 1518177600 2018.02.09 12:00 1.15120000 1.15040000 1.14975000 1.15146000 1.15020977 0.00134462 3987 1518179400 2018.02.09 12:30 1.15040000 1.14902000 1.14796000 1.15060000 1.15009646 0.00128816 5529 1518181200 2018.02.09 13:00 1.14903000 1.14837000 1.14833000 1.14965000 1.14993203 0.00129146 4060 1518183000 2018.02.09 13:30 1.14838000 1.14891000 1.14704000 1.14896000 1.14983470 0.00126214 5456 1518184800 2018.02.09 14:00 1.14891000 1.14805000 1.14730000 1.14895000 1.14966473 0.00129075 5849 1518186600 2018.02.09 14:30 1.14806000 1.14825000 1.14623000 1.14828000 1.14952999 0.00133273 5667 1518188400 2018.02.09 15:00 1.14824000 1.15036000 1.14814000 1.15095000 1.14960904 0.00131494 6050 1518190200 2018.02.09 15:30 1.15037000 1.15082000 1.14829000 1.15087000 1.14972437 0.00130676 8660 1518192000 2018.02.09 16:00 1.15083000 1.14967000 1.14927000 1.15106000 1.14971919 0.00130801 6027 1518193800 2018.02.09 16:30 1.14968000 1.15045000 1.14916000 1.15066000 1.14978879 0.00130017 9480 1518195600 2018.02.09 17:00 1.15044000 1.14988000 1.14936000 1.15093000 1.14979748 0.00129814 7453 1518197400 2018.02.09 17:30 1.14990000 1.15169000 1.14881000 1.15200000 1.14997772 0.00132588 11099 1518199200 2018.02.09 18:00 1.15168000 1.15079000 1.14936000 1.15206000 1.15005508 0.00131099 9093 1518201000 2018.02.09 18:30 1.15078000 1.14854000 1.14849000 1.15116000 1.14991079 0.00135870 7806 1518202800 2018.02.09 19:00 1.14855000 1.14804000 1.14726000 1.14867000 1.14973262 0.00142630 8081 1518204600 2018.02.09 19:30 1.14805000 1.14776000 1.14594000 1.14825000 1.14954475 0.00139153 7190 1518206400 2018.02.09 20:00 1.14774000 1.14592000 1.14548000 1.14774000 1.14919953 0.00161430 6452 1518208200 2018.02.09 20:30 1.14591000 1.14724000 1.14496000 1.14744000 1.14901291 0.00154882 6191 1518210000 2018.02.09 21:00 1.14723000 1.14879000 1.14707000 1.15054000 1.14899168 0.00146499 8221 1518211800 2018.02.09 21:30 1.14881000 1.14821000 1.14819000 1.14997000 1.14891724 0.00139661 4897 1518213600 2018.02.09 22:00 1.14816000 1.14899000 1.14789000 1.14912000 1.14892417 0.00135644 4853 1518215400 2018.02.09 22:30 1.14899000 1.15018000 1.14874000 1.15080000 1.14904377 0.00137971 4215 1518217200 2018.02.09 23:00 1.15019000 1.15059000 1.14988000 1.15073000 1.14919103 0.00141030 1878 1518219000 2018.02.09 23:30 1.15059000 1.15113000 1.15056000 1.15133000 1.14937569 0.00147608 1637 1518393600 2018.02.12 00:00 1.15035000 1.15094000 1.14925000 1.15160000 1.14952467 0.00149154 779 1518395400 2018.02.12 00:30 1.15095000 1.15148000 1.15084000 1.15182000 1.14971090 0.00153333 1182 1518397200 2018.02.12 01:00 1.15148000 1.15128000 1.15079000 1.15150000 1.14986033 0.00158202 2562 1518399000 2018.02.12 01:30 1.15129000 1.15132000 1.15082000 1.15136000 1.14999935 0.00162561 746 1518400800 2018.02.12 02:00 1.15133000 1.15121000 1.15079000 1.15133000 1.15011465 0.00166968 1667 1518402600 2018.02.12 02:30 1.15120000 1.15138000 1.15087000 1.15167000 1.15023516 0.00172056 2356 1518404400 2018.02.12 03:00 1.15137000 1.15171000 1.15128000 1.15202000 1.15037562 0.00178551 2744 1518406200 2018.02.12 03:30 1.15170000 1.15147000 1.15146000 1.15192000 1.15047985 0.00181171 1952 1518408000 2018.02.12 04:00 1.15146000 1.15177000 1.15146000 1.15185000 1.15060272 0.00187588 1620 1518409800 2018.02.12 04:30 1.15178000 1.15243000 1.15175000 1.15249000 1.15077675 0.00191864 1187 1518411600 2018.02.12 05:00 1.15242000 1.15229000 1.15210000 1.15244000 1.15092087 0.00189158 1455 1518413400 2018.02.12 05:30 1.15228000 1.15244000 1.15215000 1.15282000 1.15106554 0.00182359 1448 1518415200 2018.02.12 06:00 1.15244000 1.15221000 1.15221000 1.15319000 1.15117454 0.00145785 1824 1518417000 2018.02.12 06:30 1.15220000 1.15266000 1.15207000 1.15268000 1.15131601 0.00122309 1373 1518418800 2018.02.12 07:00 1.15265000 1.15248000 1.15233000 1.15277000 1.15142687 0.00112188 1444 1518420600 2018.02.12 07:30 1.15247000 1.15236000 1.15195000 1.15257000 1.15151574 0.00088136 1345 1518422400 2018.02.12 08:00 1.15237000 1.15298000 1.15219000 1.15321000 1.15165519 0.00072716 1815 1518424200 2018.02.12 08:30 1.15296000 1.15302000 1.15227000 1.15308000 1.15178517 0.00069093 2664 1518426000 2018.02.12 09:00 1.15301000 1.15290000 1.15251000 1.15329000 1.15189135 0.00066295 4151 1518427800 2018.02.12 09:30 1.15291000 1.15203000 1.15194000 1.15306000 1.15190455 0.00063899 4483 1518429600 2018.02.12 10:00 1.15202000 1.15278000 1.15142000 1.15341000 1.15198793 0.00061057 5068 1518431400 2018.02.12 10:30 1.15278000 1.15002000 1.15002000 1.15283000 1.15180051 0.00077914 5517 1518433200 2018.02.12 11:00 1.15002000 1.15150000 1.14998000 1.15205000 1.15177189 0.00078295 5178 1518435000 2018.02.12 11:30 1.15150000 1.15008000 1.15003000 1.15176000 1.15161075 0.00091700 3724 1518436800 2018.02.12 12:00 1.15008000 1.15059000 1.15001000 1.15114000 1.15151354 0.00098048 3049 1518438600 2018.02.12 12:30 1.15060000 1.15042000 1.15001000 1.15074000 1.15140939 0.00105501 2679 1518440400 2018.02.12 13:00 1.15042000 1.14984000 1.14865000 1.15108000 1.15125993 0.00117253 2898 1518442200 2018.02.12 13:30 1.14985000 1.15029000 1.14967000 1.15045000 1.15116755 0.00123270 2782 1518444000 2018.02.12 14:00 1.15029000 1.15057000 1.15001000 1.15076000 1.15111064 0.00125796 2595 1518445800 2018.02.12 14:30 1.15056000 1.15076000 1.15004000 1.15087000 1.15107725 0.00123940 3128 1518447600 2018.02.12 15:00 1.15076000 1.14924000 1.14918000 1.15082000 1.15090227 0.00133992 3897 1518449400 2018.02.12 15:30 1.14926000 1.14946000 1.14884000 1.15030000 1.15076491 0.00138272 4355 1518451200 2018.02.12 16:00 1.14945000 1.14966000 1.14943000 1.14999000 1.15065968 0.00140264 3732 1518453000 2018.02.12 16:30 1.14967000 1.15107000 1.14967000 1.15147000 1.15069876 0.00132010 7316 1518454800 2018.02.12 17:00 1.15106000 1.15030000 1.14969000 1.15138000 1.15066078 0.00127114 6835 1518456600 2018.02.12 17:30 1.15029000 1.15285000 1.14988000 1.15298000 1.15086928 0.00126712 7164 1518458400 2018.02.12 18:00 1.15285000 1.15253000 1.15202000 1.15296000 1.15102744 0.00122712 5562 1518460200 2018.02.12 18:30 1.15252000 1.15211000 1.15137000 1.15253000 1.15113055 0.00118004 4295 1518462000 2018.02.12 19:00 1.15210000 1.15237000 1.15152000 1.15282000 1.15124859 0.00117285 3645 1518463800 2018.02.12 19:30 1.15236000 1.15203000 1.15197000 1.15254000 1.15132301 0.00119562 2410 1518465600 2018.02.12 20:00 1.15206000 1.15241000 1.15204000 1.15271000 1.15142653 0.00121643 2628 1518467400 2018.02.12 20:30 1.15240000 1.15281000 1.15210000 1.15296000 1.15155829 0.00126274 2374 1518469200 2018.02.12 21:00 1.15281000 1.15312000 1.15274000 1.15322000 1.15170702 0.00136644 1973 1518471000 2018.02.12 21:30 1.15312000 1.15326000 1.15300000 1.15362000 1.15185493 0.00141501 2318 1518472800 2018.02.12 22:00 1.15326000 1.15399000 1.15316000 1.15406000 1.15205827 0.00153439 2483 1518474600 2018.02.12 22:30 1.15400000 1.15431000 1.15324000 1.15432000 1.15227272 0.00164171 4346 1518476400 2018.02.12 23:00 1.15431000 1.15443000 1.15386000 1.15500000 1.15247817 0.00168410 2127 1518478200 2018.02.12 23:30 1.15440000 1.15448000 1.15420000 1.15488000 1.15266882 0.00172693 1172 1518480000 2018.02.13 00:00 1.15435000 1.15434000 1.15380000 1.15473000 1.15282798 0.00174696 601 1518481800 2018.02.13 00:30 1.15436000 1.15482000 1.15426000 1.15485000 1.15301770 0.00179016 483 1518483600 2018.02.13 01:00 1.15482000 1.15481000 1.15450000 1.15491000 1.15318839 0.00166419 1482 1518485400 2018.02.13 01:30 1.15479000 1.15477000 1.15461000 1.15503000 1.15333902 0.00150729 1003 1518487200 2018.02.13 02:00 1.15477000 1.15359000 1.15356000 1.15492000 1.15336293 0.00126672 1793 1518489000 2018.02.13 02:30 1.15359000 1.15336000 1.15325000 1.15399000 1.15336265 0.00115831 1624 1518490800 2018.02.13 03:00 1.15335000 1.15355000 1.15311000 1.15366000 1.15338049 0.00093272 1734 1518492600 2018.02.13 03:30 1.15354000 1.15375000 1.15351000 1.15387000 1.15341568 0.00092336 1773 1518494400 2018.02.13 04:00 1.15377000 1.15383000 1.15357000 1.15401000 1.15345514 0.00089912 1419 1518496200 2018.02.13 04:30 1.15383000 1.15461000 1.15366000 1.15466000 1.15356513 0.00085781 1639 1518498000 2018.02.13 05:00 1.15462000 1.15479000 1.15455000 1.15502000 1.15368178 0.00082818 1268 1518499800 2018.02.13 05:30 1.15478000 1.15434000 1.15428000 1.15511000 1.15374447 0.00073424 1385 1518501600 2018.02.13 06:00 1.15434000 1.15401000 1.15389000 1.15479000 1.15376976 0.00066246 1527 1518503400 2018.02.13 06:30 1.15400000 1.15458000 1.15368000 1.15460000 1.15384692 0.00061229 1511 1518505200 2018.02.13 07:00 1.15458000 1.15430000 1.15374000 1.15458000 1.15389007 0.00057487 2259 1518507000 2018.02.13 07:30 1.15431000 1.15439000 1.15403000 1.15469000 1.15393769 0.00053933 2057 1518508800 2018.02.13 08:00 1.15440000 1.15396000 1.15328000 1.15465000 1.15393981 0.00053799 3730 1518510600 2018.02.13 08:30 1.15396000 1.15345000 1.15342000 1.15405000 1.15389316 0.00056726 2528 1518512400 2018.02.13 09:00 1.15346000 1.15267000 1.15262000 1.15356000 1.15377667 0.00066977 4179 1518514200 2018.02.13 09:30 1.15268000 1.15112000 1.15076000 1.15276000 1.15352365 0.00096410 8255 1518516000 2018.02.13 10:00 1.15107000 1.15216000 1.15075000 1.15223000 1.15339378 0.00104354 6598 1518517800 2018.02.13 10:30 1.15217000 1.15222000 1.15207000 1.15277000 1.15328199 0.00106772 5305 1518519600 2018.02.13 11:00 1.15221000 1.15137000 1.15108000 1.15256000 1.15309990 0.00115479 4347 1518521400 2018.02.13 11:30 1.15136000 1.15103000 1.15096000 1.15201000 1.15290277 0.00124393 4206 1518523200 2018.02.13 12:00 1.15103000 1.15267000 1.15079000 1.15331000 1.15288060 0.00124294 4013 1518525000 2018.02.13 12:30 1.15267000 1.15289000 1.15174000 1.15300000 1.15288149 0.00123802 5538 1518526800 2018.02.13 13:00 1.15290000 1.15226000 1.15186000 1.15296000 1.15282230 0.00125429 3649 1518528600 2018.02.13 13:30 1.15226000 1.15249000 1.15192000 1.15275000 1.15279066 0.00124817 2842 1518530400 2018.02.13 14:00 1.15248000 1.15294000 1.15218000 1.15345000 1.15280488 0.00122314 2982 1518532200 2018.02.13 14:30 1.15295000 1.15190000 1.15149000 1.15301000 1.15271870 0.00118793 3848 1518534000 2018.02.13 15:00 1.15191000 1.15309000 1.15190000 1.15332000 1.15275406 0.00109204 5397 1518535800 2018.02.13 15:30 1.15309000 1.15313000 1.15248000 1.15343000 1.15278987 0.00103421 3778 1518537600 2018.02.13 16:00 1.15312000 1.15427000 1.15274000 1.15433000 1.15293083 0.00105317 3882 1518539400 2018.02.13 16:30 1.15427000 1.15428000 1.15372000 1.15464000 1.15305932 0.00105202 7763 1518541200 2018.02.13 17:00 1.15428000 1.15346000 1.15331000 1.15447000 1.15309748 0.00102957 6380 1518543000 2018.02.13 17:30 1.15346000 1.15361000 1.15324000 1.15527000 1.15314629 0.00101295 6558 1518544800 2018.02.13 18:00 1.15362000 1.15409000 1.15301000 1.15451000 1.15323617 0.00105636 6284 1518546600 2018.02.13 18:30 1.15409000 1.15423000 1.15393000 1.15491000 1.15333082 0.00112056 3622 1518548400 2018.02.13 19:00 1.15422000 1.15335000 1.15323000 1.15424000 1.15333265 0.00111161 3072 1518550200 2018.02.13 19:30 1.15335000 1.15356000 1.15302000 1.15431000 1.15335430 0.00100525 2877 1518552000 2018.02.13 20:00 1.15360000 1.15391000 1.15304000 1.15401000 1.15340722 0.00099548 2360 1518553800 2018.02.13 20:30 1.15390000 1.15382000 1.15332000 1.15391000 1.15344654 0.00097639 2147 1518555600 2018.02.13 21:00 1.15381000 1.15392000 1.15355000 1.15423000 1.15349163 0.00087702 2556 1518557400 2018.02.13 21:30 1.15392000 1.15456000 1.15353000 1.15460000 1.15359338 0.00074019 2028 1518559200 2018.02.13 22:00 1.15454000 1.15534000 1.15447000 1.15547000 1.15375972 0.00083559 3260 1518561000 2018.02.13 22:30 1.15534000 1.15554000 1.15522000 1.15623000 1.15392927 0.00093386 2855 1518562800 2018.02.13 23:00 1.15553000 1.15513000 1.15490000 1.15554000 1.15404363 0.00091674 1169 1518564600 2018.02.13 23:30 1.15514000 1.15494000 1.15462000 1.15522000 1.15412900 0.00088464 930 1518566400 2018.02.14 00:00 1.15474000 1.15481000 1.15335000 1.15518000 1.15419385 0.00086598 514 1518568200 2018.02.14 00:30 1.15479000 1.15530000 1.15442000 1.15537000 1.15429920 0.00074447 1009 1518570000 2018.02.14 01:00 1.15531000 1.15516000 1.15492000 1.15554000 1.15438118 0.00072209 946 1518571800 2018.02.14 01:30 1.15517000 1.15546000 1.15499000 1.15547000 1.15448393 0.00070740 333 1518573600 2018.02.14 02:00 1.15545000 1.15514000 1.15507000 1.15547000 1.15454641 0.00072386 1656 1518575400 2018.02.14 02:30 1.15512000 1.15505000 1.15488000 1.15560000 1.15459437 0.00073351 1513 1518577200 2018.02.14 03:00 1.15505000 1.15504000 1.15457000 1.15526000 1.15463681 0.00069651 2596 1518579000 2018.02.14 03:30 1.15506000 1.15490000 1.15479000 1.15513000 1.15466188 0.00065970 1545 1518580800 2018.02.14 04:00 1.15490000 1.15540000 1.15481000 1.15564000 1.15473217 0.00066464 2816 1518582600 2018.02.14 04:30 1.15540000 1.15523000 1.15507000 1.15566000 1.15477959 0.00066289 3440 1518584400 2018.02.14 05:00 1.15523000 1.15412000 1.15407000 1.15524000 1.15471677 0.00060628 3712 1518586200 2018.02.14 05:30 1.15413000 1.15322000 1.15313000 1.15423000 1.15457422 0.00067572 2770 1518588000 2018.02.14 06:00 1.15323000 1.15385000 1.15314000 1.15402000 1.15450525 0.00070440 2396 1518589800 2018.02.14 06:30 1.15384000 1.15452000 1.15376000 1.15470000 1.15450665 0.00068688 2110 1518591600 2018.02.14 07:00 1.15453000 1.15487000 1.15451000 1.15505000 1.15454126 0.00066077 1804 1518593400 2018.02.14 07:30 1.15487000 1.15467000 1.15406000 1.15512000 1.15455352 0.00065511 2489 1518595200 2018.02.14 08:00 1.15465000 1.15440000 1.15433000 1.15478000 1.15453890 0.00063870 1910 1518597000 2018.02.14 08:30 1.15439000 1.15418000 1.15396000 1.15441000 1.15450472 0.00061741 2219 1518598800 2018.02.14 09:00 1.15418000 1.15413000 1.15385000 1.15480000 1.15446903 0.00062070 2840 1518600600 2018.02.14 09:30 1.15412000 1.15473000 1.15396000 1.15517000 1.15449388 0.00060521 4375 1518602400 2018.02.14 10:00 1.15473000 1.15343000 1.15307000 1.15503000 1.15439256 0.00067657 3789 1518604200 2018.02.14 10:30 1.15342000 1.15378000 1.15264000 1.15381000 1.15433422 0.00067730 3274 1518606000 2018.02.14 11:00 1.15379000 1.15425000 1.15370000 1.15454000 1.15432620 0.00065423 3137 1518607800 2018.02.14 11:30 1.15425000 1.15522000 1.15408000 1.15561000 1.15441132 0.00061664 3180 1518609600 2018.02.14 12:00 1.15523000 1.15378000 1.15354000 1.15542000 1.15435120 0.00061685 2668 1518611400 2018.02.14 12:30 1.15379000 1.15336000 1.15320000 1.15431000 1.15425680 0.00064393 2822 1518613200 2018.02.14 13:00 1.15333000 1.15300000 1.15248000 1.15376000 1.15413710 0.00069003 2896 1518615000 2018.02.14 13:30 1.15302000 1.15280000 1.15218000 1.15307000 1.15400976 0.00074509 2797 1518616800 2018.02.14 14:00 1.15278000 1.15232000 1.15217000 1.15294000 1.15384883 0.00078854 2422 1518618600 2018.02.14 14:30 1.15231000 1.15193000 1.15190000 1.15275000 1.15366608 0.00085807 2277 1518620400 2018.02.14 15:00 1.15195000 1.15231000 1.15155000 1.15260000 1.15353693 0.00092362 3683 1518622200 2018.02.14 15:30 1.15200000 1.15140000 1.14977000 1.15296000 1.15333342 0.00107814 18486 1518624000 2018.02.14 16:00 1.15139000 1.15321000 1.15131000 1.15366000 1.15332166 0.00107543 8604 1518625800 2018.02.14 16:30 1.15322000 1.15393000 1.15319000 1.15501000 1.15337960 0.00103735 7919 1518627600 2018.02.14 17:00 1.15393000 1.15364000 1.15336000 1.15542000 1.15340440 0.00098076 12150 1518629400 2018.02.14 17:30 1.15365000 1.15470000 1.15186000 1.15497000 1.15352779 0.00097530 10992 1518631200 2018.02.14 18:00 1.15467000 1.15496000 1.15438000 1.15529000 1.15366419 0.00101363 7785 1518633000 2018.02.14 18:30 1.15497000 1.15520000 1.15442000 1.15578000 1.15381046 0.00108217 6958 1518634800 2018.02.14 19:00 1.15519000 1.15567000 1.15487000 1.15607000 1.15398756 0.00119000 4982 1518636600 2018.02.14 19:30 1.15564000 1.15503000 1.15480000 1.15579000 1.15408684 0.00122907 4334 1518638400 2018.02.14 20:00 1.15502000 1.15523000 1.15480000 1.15550000 1.15419571 0.00127740 5859 1518640200 2018.02.14 20:30 1.15522000 1.15554000 1.15505000 1.15555000 1.15432374 0.00134619 4161 1518642000 2018.02.14 21:00 1.15553000 1.15645000 1.15549000 1.15691000 1.15452624 0.00148883 3744 1518643800 2018.02.14 21:30 1.15644000 1.15751000 1.15631000 1.15775000 1.15481041 0.00172091 4907 1518645600 2018.02.14 22:00 1.15751000 1.15824000 1.15733000 1.15849000 1.15513703 0.00198056 4394 1518647400 2018.02.14 22:30 1.15826000 1.15800000 1.15774000 1.15835000 1.15540970 0.00213708 4038 1518649200 2018.02.14 23:00 1.15801000 1.15763000 1.15750000 1.15829000 1.15562116 0.00219822 1818 1518651000 2018.02.14 23:30 1.15763000 1.15690000 1.15681000 1.15768000 1.15574295 0.00216439 1346 1518652800 2018.02.15 00:00 1.15679000 1.15687000 1.15654000 1.15745000 1.15585029 0.00207041 1213 1518654600 2018.02.15 00:30 1.15684000 1.15688000 1.15622000 1.15736000 1.15594836 0.00191216 1075 1518656400 2018.02.15 01:00 1.15689000 1.15659000 1.15648000 1.15689000 1.15600946 0.00174692 2405 1518658200 2018.02.15 01:30 1.15659000 1.15643000 1.15597000 1.15703000 1.15604952 0.00141638 3670 1518660000 2018.02.15 02:00 1.15645000 1.15684000 1.15631000 1.15736000 1.15612480 0.00127691 3198 1518661800 2018.02.15 02:30 1.15683000 1.15611000 1.15606000 1.15689000 1.15612339 0.00117895 2494 1518663600 2018.02.15 03:00 1.15612000 1.15645000 1.15603000 1.15720000 1.15615450 0.00103588 3256 1518665400 2018.02.15 03:30 1.15645000 1.15700000 1.15638000 1.15711000 1.15623502 0.00097859 2743 1518667200 2018.02.15 04:00 1.15699000 1.15660000 1.15654000 1.15699000 1.15626978 0.00092830 1412 1518669000 2018.02.15 04:30 1.15661000 1.15626000 1.15625000 1.15683000 1.15626885 0.00089730 2647 1518670800 2018.02.15 05:00 1.15625000 1.15639000 1.15613000 1.15653000 1.15628039 0.00088281 1374 1518672600 2018.02.15 05:30 1.15640000 1.15572000 1.15565000 1.15657000 1.15622702 0.00087327 1028 1518674400 2018.02.15 06:00 1.15573000 1.15485000 1.15471000 1.15579000 1.15609587 0.00096915 1697 1518676200 2018.02.15 06:30 1.15484000 1.15617000 1.15484000 1.15618000 1.15610293 0.00095691 1342 1518678000 2018.02.15 07:00 1.15616000 1.15623000 1.15573000 1.15625000 1.15611503 0.00094687 1078 1518679800 2018.02.15 07:30 1.15622000 1.15638000 1.15600000 1.15657000 1.15614027 0.00088180 1103 1518681600 2018.02.15 08:00 1.15636000 1.15594000 1.15578000 1.15643000 1.15612120 0.00075741 2279 1518683400 2018.02.15 08:30 1.15592000 1.15597000 1.15564000 1.15621000 1.15610680 0.00063786 2553 1518685200 2018.02.15 09:00 1.15596000 1.15613000 1.15574000 1.15673000 1.15610901 0.00053840 6370 1518687000 2018.02.15 09:30 1.15614000 1.15592000 1.15409000 1.15662000 1.15609101 0.00051681 9519 1518688800 2018.02.15 10:00 1.15592000 1.15621000 1.15493000 1.15677000 1.15610234 0.00048363 7215 1518690600 2018.02.15 10:30 1.15621000 1.15491000 1.15467000 1.15653000 1.15598878 0.00054736 4629 1518692400 2018.02.15 11:00 1.15491000 1.15445000 1.15445000 1.15543000 1.15584223 0.00066239 3462 1518694200 2018.02.15 11:30 1.15446000 1.15552000 1.15419000 1.15563000 1.15581154 0.00066140 3509 1518696000 2018.02.15 12:00 1.15551000 1.15580000 1.15538000 1.15632000 1.15581044 0.00062039 2949 1518697800 2018.02.15 12:30 1.15579000 1.15506000 1.15486000 1.15608000 1.15573897 0.00065282 2940 1518699600 2018.02.15 13:00 1.15507000 1.15447000 1.15437000 1.15580000 1.15561812 0.00071451 3089 1518701400 2018.02.15 13:30 1.15447000 1.15370000 1.15341000 1.15492000 1.15543544 0.00079886 4333 1518703200 2018.02.15 14:00 1.15370000 1.15412000 1.15314000 1.15477000 1.15531016 0.00083142 4462 1518705000 2018.02.15 14:30 1.15412000 1.15398000 1.15395000 1.15527000 1.15518348 0.00087887 3363 1518706800 2018.02.15 15:00 1.15399000 1.15447000 1.15379000 1.15462000 1.15511553 0.00086345 5500 1518708600 2018.02.15 15:30 1.15441000 1.15377000 1.15368000 1.15506000 1.15498738 0.00092548 6431 1518710400 2018.02.15 16:00 1.15377000 1.15355000 1.15342000 1.15497000 1.15485049 0.00100931 4609 1518712200 2018.02.15 16:30 1.15356000 1.15361000 1.15319000 1.15401000 1.15473235 0.00102962 6634 1518714000 2018.02.15 17:00 1.15360000 1.15371000 1.15328000 1.15434000 1.15463498 0.00101938 7749 1518715800 2018.02.15 17:30 1.15369000 1.15271000 1.15191000 1.15404000 1.15445165 0.00106283 8478 1518717600 2018.02.15 18:00 1.15271000 1.15323000 1.15231000 1.15425000 1.15433530 0.00106455 6212 1518719400 2018.02.15 18:30 1.15323000 1.15239000 1.15221000 1.15400000 1.15415003 0.00111436 3826 1518721200 2018.02.15 19:00 1.15239000 1.15427000 1.15226000 1.15460000 1.15416146 0.00102146 4938 1518723000 2018.02.15 19:30 1.15423000 1.15475000 1.15417000 1.15523000 1.15421751 0.00094926 4280 1518724800 2018.02.15 20:00 1.15473000 1.15492000 1.15422000 1.15495000 1.15428442 0.00085916 3401 1518726600 2018.02.15 20:30 1.15493000 1.15342000 1.15338000 1.15495000 1.15420209 0.00085530 3477 1518728400 2018.02.15 21:00 1.15341000 1.15385000 1.15305000 1.15400000 1.15416856 0.00085241 3136 1518730200 2018.02.15 21:30 1.15385000 1.15406000 1.15351000 1.15418000 1.15415822 0.00079519 3119 1518732000 2018.02.15 22:00 1.15407000 1.15263000 1.15224000 1.15408000 1.15401267 0.00073552 3292 1518733800 2018.02.15 22:30 1.15264000 1.15248000 1.15204000 1.15279000 1.15386671 0.00073139 2532 1518735600 2018.02.15 23:00 1.15245000 1.15231000 1.15205000 1.15270000 1.15371845 0.00076142 1759 1518737400 2018.02.15 23:30 1.15231000 1.15310000 1.15231000 1.15321000 1.15365955 0.00076449 1232 1518739200 2018.02.16 00:00 1.15298000 1.15304000 1.15259000 1.15316000 1.15360054 0.00076103 395 1518741000 2018.02.16 00:30 1.15301000 1.15279000 1.15277000 1.15345000 1.15352335 0.00076681 2138 1518742800 2018.02.16 01:00 1.15284000 1.15327000 1.15278000 1.15328000 1.15349922 0.00073531 608 1518744600 2018.02.16 01:30 1.15323000 1.15308000 1.15280000 1.15325000 1.15345929 0.00073223 1503 1518746400 2018.02.16 02:00 1.15307000 1.15303000 1.15247000 1.15307000 1.15341841 0.00073230 2105 1518748200 2018.02.16 02:30 1.15303000 1.15321000 1.15295000 1.15331000 1.15339856 0.00072993 1846 1518750000 2018.02.16 03:00 1.15321000 1.15340000 1.15321000 1.15354000 1.15339870 0.00072662 1874 1518751800 2018.02.16 03:30 1.15340000 1.15358000 1.15322000 1.15369000 1.15341596 0.00071289 1757 1518753600 2018.02.16 04:00 1.15357000 1.15399000 1.15343000 1.15405000 1.15347063 0.00072804 2863 1518755400 2018.02.16 04:30 1.15399000 1.15439000 1.15385000 1.15466000 1.15355819 0.00072125 3764 1518757200 2018.02.16 05:00 1.15440000 1.15446000 1.15428000 1.15449000 1.15364408 0.00074496 1459 1518759000 2018.02.16 05:30 1.15445000 1.15454000 1.15438000 1.15463000 1.15372941 0.00075475 1610 1518760800 2018.02.16 06:00 1.15453000 1.15323000 1.15293000 1.15461000 1.15368184 0.00069391 5402 1518762600 2018.02.16 06:30 1.15323000 1.15383000 1.15292000 1.15423000 1.15369595 0.00069782 2616 1518764400 2018.02.16 07:00 1.15381000 1.15395000 1.15374000 1.15410000 1.15372015 0.00070923 2153 1518766200 2018.02.16 07:30 1.15395000 1.15366000 1.15358000 1.15395000 1.15371442 0.00070268 887 1518768000 2018.02.16 08:00 1.15366000 1.15319000 1.15314000 1.15370000 1.15366447 0.00064996 2225 1518769800 2018.02.16 08:30 1.15318000 1.15299000 1.15240000 1.15355000 1.15360024 0.00059319 2031 1518771600 2018.02.16 09:00 1.15301000 1.15301000 1.15281000 1.15353000 1.15354403 0.00052582 4096 1518773400 2018.02.16 09:30 1.15300000 1.15352000 1.15266000 1.15381000 1.15354174 0.00051623 4490 1518775200 2018.02.16 10:00 1.15349000 1.15376000 1.15290000 1.15423000 1.15356252 0.00050658 5828 1518777000 2018.02.16 10:30 1.15375000 1.15260000 1.15248000 1.15376000 1.15347086 0.00052571 4587 1518778800 2018.02.16 11:00 1.15259000 1.15193000 1.15193000 1.15316000 1.15332411 0.00064313 3599 1518780600 2018.02.16 11:30 1.15193000 1.15280000 1.15149000 1.15296000 1.15327419 0.00066316 4214 1518782400 2018.02.16 12:00 1.15279000 1.15164000 1.15123000 1.15279000 1.15311856 0.00079293 5097 1518784200 2018.02.16 12:30 1.15163000 1.15200000 1.15127000 1.15216000 1.15301203 0.00086365 5396 1518786000 2018.02.16 13:00 1.15199000 1.15168000 1.15106000 1.15207000 1.15288517 0.00094888 5009 1518787800 2018.02.16 13:30 1.15167000 1.15262000 1.15144000 1.15266000 1.15285991 0.00094645 3708 1518789600 2018.02.16 14:00 1.15261000 1.15221000 1.15191000 1.15290000 1.15279802 0.00094162 5086 1518791400 2018.02.16 14:30 1.15221000 1.15313000 1.15212000 1.15358000 1.15282963 0.00086677 5002 1518793200 2018.02.16 15:00 1.15314000 1.15134000 1.15081000 1.15330000 1.15268776 0.00087417 5636 1518795000 2018.02.16 15:30 1.15132000 1.15166000 1.15099000 1.15203000 1.15258988 0.00081533 7037 1518796800 2018.02.16 16:00 1.15167000 1.15135000 1.15051000 1.15170000 1.15247180 0.00086473 7479 1518798600 2018.02.16 16:30 1.15136000 1.15170000 1.15083000 1.15212000 1.15239829 0.00083683 7156 1518800400 2018.02.16 17:00 1.15181000 1.15110000 1.15087000 1.15214000 1.15227465 0.00082373 6796 1518802200 2018.02.16 17:30 1.15111000 1.15133000 1.15079000 1.15184000 1.15218468 0.00079742 6593 1518804000 2018.02.16 18:00 1.15133000 1.15126000 1.15108000 1.15237000 1.15209662 0.00079706 5868 1518805800 2018.02.16 18:30 1.15127000 1.15194000 1.15119000 1.15233000 1.15208170 0.00077318 4059 1518807600 2018.02.16 19:00 1.15193000 1.15176000 1.15128000 1.15208000 1.15205106 0.00074827 3080 1518809400 2018.02.16 19:30 1.15176000 1.15166000 1.15027000 1.15206000 1.15201382 0.00067474 2998 1518811200 2018.02.16 20:00 1.15166000 1.15204000 1.15161000 1.15212000 1.15201631 0.00055089 3251 1518813000 2018.02.16 20:30 1.15205000 1.15170000 1.15161000 1.15216000 1.15198619 0.00053093 3242 1518814800 2018.02.16 21:00 1.15169000 1.15157000 1.15091000 1.15215000 1.15194655 0.00052834 5633 1518816600 2018.02.16 21:30 1.15157000 1.15155000 1.15132000 1.15195000 1.15190878 0.00048793 3105 1518818400 2018.02.16 22:00 1.15154000 1.15141000 1.15124000 1.15177000 1.15186128 0.00048386 3137 1518820200 2018.02.16 22:30 1.15140000 1.15091000 1.15087000 1.15150000 1.15177068 0.00050662 1780 1518822000 2018.02.16 23:00 1.15091000 1.15066000 1.15061000 1.15104000 1.15166490 0.00055003 1306 1518823800 2018.02.16 23:30 1.15066000 1.15059000 1.15045000 1.15084000 1.15156253 0.00054801 905 1518998400 2018.02.19 00:00 1.15083000 1.15095000 1.15066000 1.15140000 1.15150419 0.00054032 153 1519000200 2018.02.19 00:30 1.15094000 1.15066000 1.15049000 1.15177000 1.15142379 0.00042215 677 1519002000 2018.02.19 01:00 1.15096000 1.15075000 1.15053000 1.15146000 1.15135962 0.00043854 2370 1519003800 2018.02.19 01:30 1.15075000 1.15086000 1.15069000 1.15108000 1.15131204 0.00044237 1290 1519005600 2018.02.19 02:00 1.15087000 1.15088000 1.15083000 1.15157000 1.15127089 0.00045021 2753 1519007400 2018.02.19 02:30 1.15088000 1.15174000 1.15088000 1.15248000 1.15131557 0.00045489 3287 1519009200 2018.02.19 03:00 1.15174000 1.15215000 1.15172000 1.15220000 1.15139504 0.00049524 1455 1519011000 2018.02.19 03:30 1.15215000 1.15200000 1.15174000 1.15217000 1.15145266 0.00052118 1899 1519012800 2018.02.19 04:00 1.15200000 1.15257000 1.15182000 1.15258000 1.15155907 0.00059245 1878 1519014600 2018.02.19 04:30 1.15257000 1.15227000 1.15221000 1.15268000 1.15162678 0.00062493 1292 1519016400 2018.02.19 05:00 1.15227000 1.15227000 1.15213000 1.15236000 1.15168804 0.00065923 1127 1519018200 2018.02.19 05:30 1.15226000 1.15206000 1.15204000 1.15233000 1.15172346 0.00067638 1378 1519020000 2018.02.19 06:00 1.15207000 1.15193000 1.15176000 1.15222000 1.15174313 0.00068177 1686 1519021800 2018.02.19 06:30 1.15191000 1.15214000 1.15188000 1.15226000 1.15178093 0.00070193 3564 1519023600 2018.02.19 07:00 1.15214000 1.15166000 1.15155000 1.15215000 1.15176941 0.00069634 1575 1519025400 2018.02.19 07:30 1.15166000 1.15241000 1.15147000 1.15272000 1.15183042 0.00073095 2653 1519027200 2018.02.19 08:00 1.15242000 1.15221000 1.15213000 1.15268000 1.15186657 0.00074284 5237 1519029000 2018.02.19 08:30 1.15222000 1.15255000 1.15221000 1.15269000 1.15193166 0.00074821 2499 1519030800 2018.02.19 09:00 1.15256000 1.15235000 1.15133000 1.15270000 1.15197150 0.00070978 6653 1519032600 2018.02.19 09:30 1.15235000 1.15185000 1.15169000 1.15262000 1.15195993 0.00063684 4185 1519034400 2018.02.19 10:00 1.15187000 1.15128000 1.15116000 1.15231000 1.15189517 0.00060413 4628 1519036200 2018.02.19 10:30 1.15128000 1.15149000 1.15124000 1.15228000 1.15185659 0.00054454 3868 1519038000 2018.02.19 11:00 1.15150000 1.15191000 1.15101000 1.15224000 1.15186167 0.00048449 2604 1519039800 2018.02.19 11:30 1.15191000 1.15133000 1.15132000 1.15208000 1.15181104 0.00045876 2766 1519041600 2018.02.19 12:00 1.15132000 1.15182000 1.15121000 1.15195000 1.15181189 0.00040841 2628 1519043400 2018.02.19 12:30 1.15181000 1.15192000 1.15129000 1.15198000 1.15182219 0.00040396 2902 1519045200 2018.02.19 13:00 1.15193000 1.15168000 1.15101000 1.15196000 1.15180865 0.00040425 3004 1519047000 2018.02.19 13:30 1.15168000 1.15136000 1.15103000 1.15178000 1.15176592 0.00043106 2467 1519048800 2018.02.19 14:00 1.15137000 1.15050000 1.15038000 1.15137000 1.15164535 0.00051798 2474 1519050600 2018.02.19 14:30 1.15052000 1.15080000 1.15049000 1.15100000 1.15156484 0.00055861 3204 1519052400 2018.02.19 15:00 1.15086000 1.15241000 1.15063000 1.15268000 1.15164534 0.00054245 3586 1519054200 2018.02.19 15:30 1.15242000 1.15231000 1.15169000 1.15297000 1.15170864 0.00054105 6531 1519056000 2018.02.19 16:00 1.15231000 1.15204000 1.15200000 1.15295000 1.15174019 0.00053939 3434 1519057800 2018.02.19 16:30 1.15205000 1.15257000 1.15202000 1.15316000 1.15181922 0.00055733 3030 1519059600 2018.02.19 17:00 1.15257000 1.15266000 1.15208000 1.15270000 1.15189930 0.00058530 3482 1519061400 2018.02.19 17:30 1.15266000 1.15197000 1.15141000 1.15328000 1.15190603 0.00057488 5113 1519063200 2018.02.19 18:00 1.15196000 1.15247000 1.15153000 1.15287000 1.15195974 0.00059095 3792 1519065000 2018.02.19 18:30 1.15246000 1.15312000 1.15246000 1.15315000 1.15207024 0.00065291 2198 1519066800 2018.02.19 19:00 1.15311000 1.15295000 1.15289000 1.15360000 1.15215403 0.00070210 1709 1519068600 2018.02.19 19:30 1.15294000 1.15274000 1.15212000 1.15313000 1.15220984 0.00072769 1226 1519070400 2018.02.19 20:00 1.15272000 1.15262000 1.15217000 1.15312000 1.15224890 0.00071416 4705 1519072200 2018.02.19 20:30 1.15259000 1.15270000 1.15257000 1.15281000 1.15229186 0.00071173 750 1519074000 2018.02.19 21:00 1.15270000 1.15274000 1.15261000 1.15299000 1.15233454 0.00072420 1046 1519075800 2018.02.19 21:30 1.15274000 1.15260000 1.15240000 1.15300000 1.15235982 0.00069644 963 1519077600 2018.02.19 22:00 1.15260000 1.15222000 1.15217000 1.15262000 1.15234651 0.00068401 973 1519079400 2018.02.19 22:30 1.15220000 1.15245000 1.15217000 1.15273000 1.15235636 0.00067926 931 1519081200 2018.02.19 23:00 1.15245000 1.15253000 1.15218000 1.15267000 1.15237290 0.00066525 1348 1519083000 2018.02.19 23:30 1.15252000 1.15268000 1.15215000 1.15268000 1.15240215 0.00063083 2568 1519084800 2018.02.20 00:00 1.15268000 1.15236000 1.15194000 1.15275000 1.15239813 0.00046637 251 1519086600 2018.02.20 00:30 1.15232000 1.15206000 1.15202000 1.15249000 1.15236593 0.00032211 673 1519088400 2018.02.20 01:00 1.15207000 1.15241000 1.15207000 1.15268000 1.15237013 0.00032026 1882 1519090200 2018.02.20 01:30 1.15241000 1.15241000 1.15216000 1.15246000 1.15237392 0.00031840 524 1519092000 2018.02.20 02:00 1.15240000 1.15266000 1.15226000 1.15274000 1.15240117 0.00030209 2052 1519093800 2018.02.20 02:30 1.15265000 1.15272000 1.15254000 1.15298000 1.15243153 0.00029426 2579 1519095600 2018.02.20 03:00 1.15272000 1.15279000 1.15226000 1.15292000 1.15246567 0.00028775 3712 1519097400 2018.02.20 03:30 1.15279000 1.15287000 1.15245000 1.15294000 1.15250418 0.00026351 2546 1519099200 2018.02.20 04:00 1.15289000 1.15268000 1.15254000 1.15289000 1.15252093 0.00025977 1721 1519101000 2018.02.20 04:30 1.15267000 1.15253000 1.15232000 1.15277000 1.15252179 0.00022232 2063 1519102800 2018.02.20 05:00 1.15252000 1.15254000 1.15243000 1.15266000 1.15252352 0.00020032 1009 1519104600 2018.02.20 05:30 1.15252000 1.15275000 1.15240000 1.15277000 1.15254509 0.00019744 2064 1519106400 2018.02.20 06:00 1.15274000 1.15289000 1.15269000 1.15295000 1.15257794 0.00020849 2154 1519108200 2018.02.20 06:30 1.15290000 1.15282000 1.15264000 1.15311000 1.15260100 0.00021409 1210 1519110000 2018.02.20 07:00 1.15283000 1.15290000 1.15280000 1.15327000 1.15262947 0.00022489 1027 1519111800 2018.02.20 07:30 1.15288000 1.15338000 1.15279000 1.15364000 1.15270095 0.00028875 1566 1519113600 2018.02.20 08:00 1.15337000 1.15309000 1.15301000 1.15337000 1.15273800 0.00028740 1944 1519115400 2018.02.20 08:30 1.15308000 1.15292000 1.15255000 1.15331000 1.15275534 0.00028591 2028 1519117200 2018.02.20 09:00 1.15292000 1.15218000 1.15210000 1.15339000 1.15270054 0.00030120 4735 1519119000 2018.02.20 09:30 1.15217000 1.15218000 1.15178000 1.15261000 1.15265097 0.00031998 5890 1519120800 2018.02.20 10:00 1.15217000 1.15254000 1.15193000 1.15324000 1.15264040 0.00031496 6035 1519122600 2018.02.20 10:30 1.15254000 1.15334000 1.15248000 1.15349000 1.15270703 0.00031516 4248 1519124400 2018.02.20 11:00 1.15333000 1.15350000 1.15239000 1.15393000 1.15278255 0.00034693 3966 1519126200 2018.02.20 11:30 1.15350000 1.15298000 1.15271000 1.15388000 1.15280135 0.00033849 5278 1519128000 2018.02.20 12:00 1.15298000 1.15331000 1.15274000 1.15443000 1.15284980 0.00035296 4962 1519129800 2018.02.20 12:30 1.15330000 1.15327000 1.15270000 1.15400000 1.15288982 0.00036375 3536 1519131600 2018.02.20 13:00 1.15329000 1.15303000 1.15241000 1.15333000 1.15290317 0.00036484 3309 1519133400 2018.02.20 13:30 1.15305000 1.15401000 1.15305000 1.15416000 1.15300858 0.00044410 3543 1519135200 2018.02.20 14:00 1.15400000 1.15372000 1.15325000 1.15435000 1.15307633 0.00047297 3697 1519137000 2018.02.20 14:30 1.15372000 1.15383000 1.15331000 1.15435000 1.15314811 0.00049479 3057 1519138800 2018.02.20 15:00 1.15382000 1.15371000 1.15340000 1.15420000 1.15320162 0.00049825 4594 1519140600 2018.02.20 15:30 1.15371000 1.15378000 1.15319000 1.15434000 1.15325671 0.00051128 5564 1519142400 2018.02.20 16:00 1.15381000 1.15345000 1.15339000 1.15435000 1.15327512 0.00050901 6536 1519144200 2018.02.20 16:30 1.15346000 1.15330000 1.15311000 1.15397000 1.15327749 0.00049903 5218 1519146000 2018.02.20 17:00 1.15329000 1.15428000 1.15323000 1.15496000 1.15337296 0.00054670 4768 1519147800 2018.02.20 17:30 1.15430000 1.15334000 1.15298000 1.15443000 1.15336982 0.00054627 5836 1519149600 2018.02.20 18:00 1.15332000 1.15406000 1.15305000 1.15425000 1.15343556 0.00057185 5747 1519151400 2018.02.20 18:30 1.15407000 1.15514000 1.15391000 1.15536000 1.15359788 0.00069387 4261 1519153200 2018.02.20 19:00 1.15515000 1.15551000 1.15504000 1.15573000 1.15377999 0.00076879 3593 1519155000 2018.02.20 19:30 1.15551000 1.15544000 1.15516000 1.15581000 1.15393809 0.00079168 3249 1519156800 2018.02.20 20:00 1.15544000 1.15501000 1.15493000 1.15552000 1.15404017 0.00077754 2471 1519158600 2018.02.20 20:30 1.15501000 1.15516000 1.15494000 1.15548000 1.15414682 0.00081518 2833 1519160400 2018.02.20 21:00 1.15516000 1.15463000 1.15419000 1.15522000 1.15419284 0.00081639 2786 1519162200 2018.02.20 21:30 1.15464000 1.15443000 1.15429000 1.15510000 1.15421543 0.00077429 1781 1519164000 2018.02.20 22:00 1.15443000 1.15419000 1.15413000 1.15474000 1.15421301 0.00074721 2043 1519165800 2018.02.20 22:30 1.15417000 1.15447000 1.15410000 1.15469000 1.15423748 0.00071917 1939 1519167600 2018.02.20 23:00 1.15448000 1.15510000 1.15446000 1.15515000 1.15431963 0.00068802 897 1519169400 2018.02.20 23:30 1.15510000 1.15491000 1.15479000 1.15518000 1.15437585 0.00069510 1858 1519171200 2018.02.21 00:00 1.15460000 1.15516000 1.15460000 1.15530000 1.15445053 0.00069832 350 1519173000 2018.02.21 00:30 1.15516000 1.15504000 1.15484000 1.15516000 1.15450667 0.00069481 600 1519174800 2018.02.21 01:00 1.15504000 1.15504000 1.15471000 1.15521000 1.15455747 0.00067911 620 1519176600 2018.02.21 01:30 1.15504000 1.15511000 1.15484000 1.15511000 1.15461009 0.00066368 658 1519178400 2018.02.21 02:00 1.15510000 1.15493000 1.15476000 1.15529000 1.15464056 0.00061072 1683 1519180200 2018.02.21 02:30 1.15493000 1.15491000 1.15480000 1.15536000 1.15466622 0.00052877 3249 1519182000 2018.02.21 03:00 1.15490000 1.15541000 1.15490000 1.15545000 1.15473705 0.00052806 2308 1519183800 2018.02.21 03:30 1.15540000 1.15538000 1.15528000 1.15570000 1.15479829 0.00042358 1976 1519185600 2018.02.21 04:00 1.15540000 1.15550000 1.15528000 1.15574000 1.15486512 0.00038878 2001 1519187400 2018.02.21 04:30 1.15549000 1.15571000 1.15527000 1.15576000 1.15494558 0.00039933 2581 1519189200 2018.02.21 05:00 1.15569000 1.15586000 1.15564000 1.15606000 1.15503267 0.00041393 1963 1519191000 2018.02.21 05:30 1.15586000 1.15561000 1.15530000 1.15586000 1.15508765 0.00042160 2378 1519192800 2018.02.21 06:00 1.15559000 1.15539000 1.15516000 1.15577000 1.15511645 0.00042698 2727 1519194600 2018.02.21 06:30 1.15541000 1.15559000 1.15529000 1.15583000 1.15516155 0.00044190 2645 1519196400 2018.02.21 07:00 1.15558000 1.15569000 1.15529000 1.15573000 1.15521188 0.00044344 2736 1519198200 2018.02.21 07:30 1.15570000 1.15538000 1.15507000 1.15570000 1.15522789 0.00040929 2169 1519200000 2018.02.21 08:00 1.15538000 1.15530000 1.15518000 1.15548000 1.15523476 0.00033664 2219 1519201800 2018.02.21 08:30 1.15530000 1.15543000 1.15515000 1.15561000 1.15525335 0.00028822 2216 1519203600 2018.02.21 09:00 1.15543000 1.15514000 1.15508000 1.15589000 1.15524256 0.00029015 3458 1519205400 2018.02.21 09:30 1.15513000 1.15502000 1.15475000 1.15566000 1.15522136 0.00029205 5183 1519207200 2018.02.21 10:00 1.15503000 1.15404000 1.15331000 1.15528000 1.15510885 0.00042354 5438 1519209000 2018.02.21 10:30 1.15397000 1.15413000 1.15368000 1.15450000 1.15501563 0.00050799 4543 1519210800 2018.02.21 11:00 1.15413000 1.15517000 1.15392000 1.15553000 1.15503033 0.00050298 3484 1519212600 2018.02.21 11:30 1.15516000 1.15516000 1.15492000 1.15556000 1.15504268 0.00049854 4040 1519214400 2018.02.21 12:00 1.15515000 1.15518000 1.15499000 1.15567000 1.15505576 0.00049356 3224 1519216200 2018.02.21 12:30 1.15519000 1.15446000 1.15415000 1.15535000 1.15499902 0.00053197 3488 1519218000 2018.02.21 13:00 1.15446000 1.15458000 1.15440000 1.15534000 1.15495911 0.00054758 3422 1519219800 2018.02.21 13:30 1.15458000 1.15484000 1.15431000 1.15515000 1.15494777 0.00054439 2899 1519221600 2018.02.21 14:00 1.15485000 1.15508000 1.15419000 1.15555000 1.15496036 0.00052664 5840 1519223400 2018.02.21 14:30 1.15507000 1.15446000 1.15431000 1.15515000 1.15491271 0.00052442 5682 1519225200 2018.02.21 15:00 1.15447000 1.15430000 1.15405000 1.15521000 1.15485435 0.00051207 5104 1519227000 2018.02.21 15:30 1.15430000 1.15450000 1.15380000 1.15498000 1.15482061 0.00049699 4594 1519228800 2018.02.21 16:00 1.15449000 1.15474000 1.15403000 1.15482000 1.15481293 0.00048222 6477 1519230600 2018.02.21 16:30 1.15475000 1.15479000 1.15454000 1.15529000 1.15481075 0.00045014 7548 1519232400 2018.02.21 17:00 1.15480000 1.15479000 1.15434000 1.15501000 1.15480877 0.00040503 6122 1519234200 2018.02.21 17:30 1.15478000 1.15450000 1.15359000 1.15502000 1.15477936 0.00038949 6181 1519236000 2018.02.21 18:00 1.15449000 1.15446000 1.15397000 1.15496000 1.15474895 0.00037642 6545 1519237800 2018.02.21 18:30 1.15446000 1.15452000 1.15444000 1.15511000 1.15472714 0.00034519 3779 1519239600 2018.02.21 19:00 1.15452000 1.15479000 1.15437000 1.15483000 1.15473313 0.00033390 2033 1519241400 2018.02.21 19:30 1.15479000 1.15468000 1.15451000 1.15487000 1.15472807 0.00032678 2566 1519243200 2018.02.21 20:00 1.15467000 1.15457000 1.15446000 1.15476000 1.15471302 0.00028860 1572 1519245000 2018.02.21 20:30 1.15458000 1.15458000 1.15421000 1.15490000 1.15470035 0.00025923 2628 1519246800 2018.02.21 21:00 1.15458000 1.15488000 1.15376000 1.15510000 1.15471746 0.00024151 14706 1519248600 2018.02.21 21:30 1.15488000 1.15468000 1.15409000 1.15517000 1.15471389 0.00021971 9947 1519250400 2018.02.21 22:00 1.15468000 1.15391000 1.15348000 1.15481000 1.15463733 0.00024287 7589 1519252200 2018.02.21 22:30 1.15391000 1.15329000 1.15321000 1.15417000 1.15450901 0.00037612 4298 1519254000 2018.02.21 23:00 1.15328000 1.15351000 1.15317000 1.15365000 1.15441387 0.00044409 3469 1519255800 2018.02.21 23:30 1.15350000 1.15334000 1.15315000 1.15372000 1.15431159 0.00050715 2995 1519257600 2018.02.22 00:00 1.15334000 1.15345000 1.15303000 1.15351000 1.15422954 0.00052507 789 1519259400 2018.02.22 00:30 1.15347000 1.15328000 1.15315000 1.15350000 1.15413911 0.00057885 644 1519261200 2018.02.22 01:00 1.15329000 1.15286000 1.15283000 1.15333000 1.15401729 0.00066837 758 1519263000 2018.02.22 01:30 1.15286000 1.15281000 1.15278000 1.15341000 1.15390231 0.00073833 697 1519264800 2018.02.22 02:00 1.15281000 1.15280000 1.15268000 1.15305000 1.15379732 0.00077941 2268 1519266600 2018.02.22 02:30 1.15280000 1.15223000 1.15215000 1.15292000 1.15364806 0.00085611 1613 1519268400 2018.02.22 03:00 1.15223000 1.15209000 1.15206000 1.15282000 1.15349967 0.00091912 2490 1519270200 2018.02.22 03:30 1.15208000 1.15220000 1.15205000 1.15246000 1.15337589 0.00096482 2349 1519272000 2018.02.22 04:00 1.15220000 1.15277000 1.15215000 1.15294000 1.15331819 0.00095670 2303 1519273800 2018.02.22 04:30 1.15277000 1.15294000 1.15271000 1.15310000 1.15328217 0.00092918 2141 1519275600 2018.02.22 05:00 1.15293000 1.15273000 1.15273000 1.15313000 1.15322958 0.00088204 1534 1519277400 2018.02.22 05:30 1.15274000 1.15264000 1.15244000 1.15278000 1.15317343 0.00083593 1378 1519279200 2018.02.22 06:00 1.15263000 1.15279000 1.15255000 1.15285000 1.15313691 0.00078172 1472 1519281000 2018.02.22 06:30 1.15280000 1.15295000 1.15272000 1.15300000 1.15311911 0.00071272 1355 1519282800 2018.02.22 07:00 1.15297000 1.15291000 1.15286000 1.15333000 1.15309920 0.00059257 1224 1519284600 2018.02.22 07:30 1.15290000 1.15324000 1.15285000 1.15330000 1.15311261 0.00048136 1640 1519286400 2018.02.22 08:00 1.15323000 1.15321000 1.15314000 1.15357000 1.15312188 0.00045209 2688 1519288200 2018.02.22 08:30 1.15321000 1.15315000 1.15258000 1.15346000 1.15312456 0.00045192 2627 1519290000 2018.02.22 09:00 1.15315000 1.15360000 1.15296000 1.15415000 1.15316984 0.00048014 3976 1519291800 2018.02.22 09:30 1.15359000 1.15422000 1.15341000 1.15422000 1.15326986 0.00058268 4007 1519293600 2018.02.22 10:00 1.15421000 1.15388000 1.15341000 1.15442000 1.15332796 0.00062874 4287 1519295400 2018.02.22 10:30 1.15387000 1.15281000 1.15273000 1.15416000 1.15327863 0.00061067 4631 1519297200 2018.02.22 11:00 1.15284000 1.15244000 1.15223000 1.15342000 1.15319876 0.00059033 5065 1519299000 2018.02.22 11:30 1.15244000 1.15332000 1.15222000 1.15337000 1.15321031 0.00058961 3815 1519300800 2018.02.22 12:00 1.15332000 1.15302000 1.15280000 1.15357000 1.15319219 0.00057634 3213 1519302600 2018.02.22 12:30 1.15303000 1.15255000 1.15221000 1.15332000 1.15313103 0.00053238 2781 1519304400 2018.02.22 13:00 1.15255000 1.15221000 1.15203000 1.15288000 1.15304331 0.00050268 2374 1519306200 2018.02.22 13:30 1.15220000 1.15151000 1.15131000 1.15228000 1.15289728 0.00057197 2765 1519308000 2018.02.22 14:00 1.15152000 1.15189000 1.15147000 1.15231000 1.15280135 0.00062200 3472 1519309800 2018.02.22 14:30 1.15188000 1.15108000 1.15099000 1.15252000 1.15263741 0.00075031 7842 1519311600 2018.02.22 15:00 1.15109000 1.15185000 1.15055000 1.15185000 1.15256242 0.00078618 5172 1519313400 2018.02.22 15:30 1.15184000 1.15206000 1.15104000 1.15230000 1.15251457 0.00080570 7182 1519315200 2018.02.22 16:00 1.15206000 1.15204000 1.15197000 1.15302000 1.15246937 0.00082168 6290 1519317000 2018.02.22 16:30 1.15204000 1.15158000 1.15119000 1.15243000 1.15238467 0.00085865 6338 1519318800 2018.02.22 17:00 1.15159000 1.15202000 1.15108000 1.15225000 1.15234994 0.00086324 6031 1519320600 2018.02.22 17:30 1.15202000 1.15197000 1.15167000 1.15286000 1.15231375 0.00085232 6569 1519322400 2018.02.22 18:00 1.15195000 1.15177000 1.15147000 1.15228000 1.15226197 0.00084718 6341 1519324200 2018.02.22 18:30 1.15178000 1.15191000 1.15151000 1.15235000 1.15222845 0.00083303 3862 1519326000 2018.02.22 19:00 1.15192000 1.15134000 1.15120000 1.15211000 1.15214383 0.00080879 2445 1519327800 2018.02.22 19:30 1.15134000 1.15169000 1.15107000 1.15180000 1.15210061 0.00067160 3625 1519329600 2018.02.22 20:00 1.15170000 1.15130000 1.15099000 1.15190000 1.15202436 0.00056392 3024 1519331400 2018.02.22 20:30 1.15129000 1.15097000 1.15096000 1.15138000 1.15192395 0.00057711 2180 1519333200 2018.02.22 21:00 1.15098000 1.15094000 1.15061000 1.15114000 1.15183024 0.00060271 1882 1519335000 2018.02.22 21:30 1.15094000 1.15071000 1.15050000 1.15106000 1.15172355 0.00055046 2162 1519336800 2018.02.22 22:00 1.15071000 1.15016000 1.15005000 1.15075000 1.15157464 0.00056558 2639 1519338600 2018.02.22 22:30 1.15017000 1.15000000 1.14983000 1.15025000 1.15142467 0.00061757 2602 1519340400 2018.02.22 23:00 1.15001000 1.15001000 1.14989000 1.15022000 1.15128994 0.00066780 1933 1519342200 2018.02.22 23:30 1.15002000 1.15033000 1.15001000 1.15037000 1.15119852 0.00070451 1272 1519344000 2018.02.23 00:00 1.15011000 1.15016000 1.14961000 1.15019000 1.15109961 0.00073167 271 1519345800 2018.02.23 00:30 1.15018000 1.15009000 1.14996000 1.15026000 1.15100346 0.00077734 459 1519347600 2018.02.23 01:00 1.15011000 1.15011000 1.15002000 1.15053000 1.15091837 0.00079048 1752 1519349400 2018.02.23 01:30 1.15014000 1.15021000 1.15007000 1.15045000 1.15085090 0.00077181 1144 1519351200 2018.02.23 02:00 1.15022000 1.15020000 1.15005000 1.15041000 1.15078891 0.00074352 1069 1519353000 2018.02.23 02:30 1.15021000 1.15018000 1.15000000 1.15028000 1.15073092 0.00073833 1571 1519354800 2018.02.23 03:00 1.15018000 1.15003000 1.14995000 1.15022000 1.15066417 0.00069819 1748 1519356600 2018.02.23 03:30 1.15002000 1.14992000 1.14983000 1.15019000 1.15059329 0.00065272 1735 1519358400 2018.02.23 04:00 1.14992000 1.15039000 1.14973000 1.15042000 1.15057393 0.00059741 1945 1519360200 2018.02.23 04:30 1.15038000 1.15023000 1.15003000 1.15062000 1.15054118 0.00051615 1571 1519362000 2018.02.23 05:00 1.15022000 1.14986000 1.14981000 1.15030000 1.15047630 0.00049019 2405 1519363800 2018.02.23 05:30 1.14986000 1.15001000 1.14982000 1.15011000 1.15043189 0.00040370 1389 1519365600 2018.02.23 06:00 1.15001000 1.15005000 1.15000000 1.15015000 1.15039552 0.00034508 735 1519367400 2018.02.23 06:30 1.15006000 1.15035000 1.15004000 1.15041000 1.15039119 0.00031777 1628 1519369200 2018.02.23 07:00 1.15036000 1.15042000 1.15006000 1.15052000 1.15039393 0.00029526 1789 1519371000 2018.02.23 07:30 1.15043000 1.15025000 1.15024000 1.15059000 1.15038022 0.00027688 1376 1519372800 2018.02.23 08:00 1.15025000 1.15015000 1.14975000 1.15027000 1.15035830 0.00025916 3429 1519374600 2018.02.23 08:30 1.15015000 1.15004000 1.14981000 1.15034000 1.15032798 0.00023253 1875 1519376400 2018.02.23 09:00 1.15014000 1.14986000 1.14979000 1.15041000 1.15028341 0.00021301 3562 1519378200 2018.02.23 09:30 1.14987000 1.14963000 1.14962000 1.15023000 1.15022118 0.00022029 3264 1519380000 2018.02.23 10:00 1.14963000 1.15077000 1.14956000 1.15079000 1.15027345 0.00027365 4414 1519381800 2018.02.23 10:30 1.15076000 1.15040000 1.15015000 1.15101000 1.15028550 0.00027758 4471 1519383600 2018.02.23 11:00 1.15036000 1.15014000 1.14996000 1.15088000 1.15027165 0.00027042 3723 1519385400 2018.02.23 11:30 1.15013000 1.14975000 1.14960000 1.15014000 1.15022197 0.00027402 2828 1519387200 2018.02.23 12:00 1.14974000 1.15037000 1.14970000 1.15043000 1.15023606 0.00028048 2299 1519389000 2018.02.23 12:30 1.15038000 1.14971000 1.14969000 1.15041000 1.15018596 0.00028789 2923 1519390800 2018.02.23 13:00 1.14970000 1.14965000 1.14924000 1.14995000 1.15013492 0.00029933 4736 1519392600 2018.02.23 13:30 1.14965000 1.14972000 1.14909000 1.14986000 1.15009540 0.00030612 3158 1519394400 2018.02.23 14:00 1.14970000 1.15021000 1.14936000 1.15021000 1.15010632 0.00030086 3486 1519396200 2018.02.23 14:30 1.15020000 1.15010000 1.14984000 1.15063000 1.15010572 0.00029952 2618 1519398000 2018.02.23 15:00 1.15012000 1.15064000 1.15004000 1.15123000 1.15015660 0.00032096 3177 1519399800 2018.02.23 15:30 1.15062000 1.15111000 1.15043000 1.15134000 1.15024740 0.00039234 4116 1519401600 2018.02.23 16:00 1.15109000 1.15154000 1.15059000 1.15161000 1.15037050 0.00050237 3244 1519403400 2018.02.23 16:30 1.15156000 1.15185000 1.15110000 1.15208000 1.15051141 0.00063020 4515 1519405200 2018.02.23 17:00 1.15186000 1.15169000 1.15131000 1.15235000 1.15062366 0.00071310 4847 1519407000 2018.02.23 17:30 1.15170000 1.15091000 1.15005000 1.15175000 1.15065093 0.00071967 5993 1519408800 2018.02.23 18:00 1.15097000 1.14962000 1.14954000 1.15131000 1.15055274 0.00071836 6453 1519410600 2018.02.23 18:30 1.14962000 1.15053000 1.14955000 1.15061000 1.15055058 0.00070873 3437 1519412400 2018.02.23 19:00 1.15053000 1.15022000 1.14998000 1.15089000 1.15051909 0.00069079 3282 1519414200 2018.02.23 19:30 1.15023000 1.15075000 1.15006000 1.15083000 1.15054108 0.00066510 1786 1519416000 2018.02.23 20:00 1.15075000 1.15112000 1.15039000 1.15115000 1.15059622 0.00068111 1843 1519417800 2018.02.23 20:30 1.15112000 1.15094000 1.15076000 1.15143000 1.15062896 0.00068804 1841 1519419600 2018.02.23 21:00 1.15095000 1.15062000 1.15061000 1.15115000 1.15062811 0.00067920 1411 1519421400 2018.02.23 21:30 1.15061000 1.15129000 1.15057000 1.15151000 1.15069114 0.00066968 1620 1519423200 2018.02.23 22:00 1.15130000 1.15140000 1.15091000 1.15149000 1.15075865 0.00068874 1849 1519425000 2018.02.23 22:30 1.15140000 1.15178000 1.15121000 1.15191000 1.15085593 0.00068990 2840 1519426800 2018.02.23 23:00 1.15177000 1.15126000 1.15122000 1.15181000 1.15089441 0.00064203 3812 1519428600 2018.02.23 23:30 1.15125000 1.15089000 1.15073000 1.15147000 1.15089399 0.00058589 1223 1519603200 2018.02.26 00:00 1.14963000 1.15088000 1.14952000 1.15150000 1.15089266 0.00056573 923 1519605000 2018.02.26 00:30 1.15089000 1.15145000 1.15071000 1.15148000 1.15094574 0.00054128 369 1519606800 2018.02.26 01:00 1.15135000 1.15108000 1.15096000 1.15187000 1.15095852 0.00053554 2165 1519608600 2018.02.26 01:30 1.15108000 1.15164000 1.15098000 1.15182000 1.15102343 0.00054610 2263 1519610400 2018.02.26 02:00 1.15165000 1.15057000 1.15054000 1.15177000 1.15098024 0.00054509 1347 1519612200 2018.02.26 02:30 1.15055000 1.15042000 1.14995000 1.15070000 1.15092689 0.00052434 2007 1519614000 2018.02.26 03:00 1.15042000 1.15070000 1.15027000 1.15089000 1.15090528 0.00049784 1677 1519615800 2018.02.26 03:30 1.15071000 1.14996000 1.14971000 1.15076000 1.15081525 0.00054014 2323 1519617600 2018.02.26 04:00 1.14996000 1.15002000 1.14955000 1.15013000 1.15073951 0.00051661 1787 1519619400 2018.02.26 04:30 1.15002000 1.15020000 1.14980000 1.15035000 1.15068813 0.00054241 2163 1519621200 2018.02.26 05:00 1.15020000 1.15028000 1.15009000 1.15048000 1.15064926 0.00055376 1002 1519623000 2018.02.26 05:30 1.15028000 1.15039000 1.15022000 1.15066000 1.15062457 0.00056547 995 1519624800 2018.02.26 06:00 1.15039000 1.15060000 1.15033000 1.15072000 1.15062223 0.00055536 945 1519626600 2018.02.26 06:30 1.15059000 1.15067000 1.15043000 1.15067000 1.15062678 0.00054941 916 1519628400 2018.02.26 07:00 1.15067000 1.15061000 1.15052000 1.15084000 1.15062518 0.00054994 999 1519630200 2018.02.26 07:30 1.15061000 1.15080000 1.15049000 1.15092000 1.15064183 0.00052629 1650 1519632000 2018.02.26 08:00 1.15080000 1.15052000 1.15044000 1.15095000 1.15063023 0.00050130 4259 1519633800 2018.02.26 08:30 1.15052000 1.15042000 1.15009000 1.15060000 1.15061021 0.00043512 1581 1519635600 2018.02.26 09:00 1.15041000 1.14993000 1.14986000 1.15053000 1.15054542 0.00044093 3383 1519637400 2018.02.26 09:30 1.14995000 1.15090000 1.14984000 1.15124000 1.15057919 0.00043828 4778 1519639200 2018.02.26 10:00 1.15088000 1.15096000 1.15086000 1.15166000 1.15061546 0.00044066 4604 1519641000 2018.02.26 10:30 1.15097000 1.15141000 1.15078000 1.15151000 1.15069113 0.00044541 3397 1519642800 2018.02.26 11:00 1.15141000 1.15163000 1.15122000 1.15177000 1.15078055 0.00050355 2903 1519644600 2018.02.26 11:30 1.15163000 1.15178000 1.15133000 1.15223000 1.15087573 0.00055016 3683 1519646400 2018.02.26 12:00 1.15177000 1.15196000 1.15177000 1.15203000 1.15097900 0.00063410 2824 1519648200 2018.02.26 12:30 1.15197000 1.15258000 1.15194000 1.15339000 1.15113147 0.00076654 3541 1519650000 2018.02.26 13:00 1.15257000 1.15234000 1.15234000 1.15287000 1.15124657 0.00084752 2046 1519651800 2018.02.26 13:30 1.15237000 1.15319000 1.15237000 1.15336000 1.15143166 0.00096326 2748 1519653600 2018.02.26 14:00 1.15318000 1.15269000 1.15260000 1.15356000 1.15155150 0.00098943 3081 1519655400 2018.02.26 14:30 1.15270000 1.15247000 1.15236000 1.15292000 1.15163898 0.00099012 3039 1519657200 2018.02.26 15:00 1.15244000 1.15310000 1.15238000 1.15345000 1.15177812 0.00103314 3839 1519659000 2018.02.26 15:30 1.15311000 1.15347000 1.15264000 1.15371000 1.15193925 0.00109409 3837 1519660800 2018.02.26 16:00 1.15348000 1.15391000 1.15344000 1.15422000 1.15212694 0.00118382 4462 1519662600 2018.02.26 16:30 1.15391000 1.15309000 1.15305000 1.15435000 1.15221866 0.00118065 4829 1519664400 2018.02.26 17:00 1.15310000 1.15351000 1.15257000 1.15372000 1.15234165 0.00118689 6981 1519666200 2018.02.26 17:30 1.15351000 1.15296000 1.15259000 1.15400000 1.15240054 0.00115589 5727 1519668000 2018.02.26 18:00 1.15296000 1.15403000 1.15275000 1.15415000 1.15255573 0.00115853 4932 1519669800 2018.02.26 18:30 1.15402000 1.15443000 1.15398000 1.15470000 1.15273423 0.00115562 3144 1519671600 2018.02.26 19:00 1.15444000 1.15430000 1.15397000 1.15446000 1.15288335 0.00104246 2886 1519673400 2018.02.26 19:30 1.15431000 1.15417000 1.15399000 1.15445000 1.15300589 0.00099196 2406 1519675200 2018.02.26 20:00 1.15416000 1.15425000 1.15400000 1.15430000 1.15312437 0.00092330 1881 1519677000 2018.02.26 20:30 1.15424000 1.15427000 1.15420000 1.15451000 1.15323348 0.00087472 1571 1519678800 2018.02.26 21:00 1.15427000 1.15438000 1.15410000 1.15442000 1.15334267 0.00083071 1513 1519680600 2018.02.26 21:30 1.15438000 1.15471000 1.15430000 1.15482000 1.15347290 0.00079995 1691 1519682400 2018.02.26 22:00 1.15472000 1.15472000 1.15450000 1.15500000 1.15359167 0.00076183 2263 1519684200 2018.02.26 22:30 1.15471000 1.15522000 1.15463000 1.15527000 1.15374675 0.00079591 1611 1519686000 2018.02.26 23:00 1.15522000 1.15545000 1.15518000 1.15550000 1.15390896 0.00080684 953 1519687800 2018.02.26 23:30 1.15545000 1.15540000 1.15533000 1.15547000 1.15405096 0.00085034 631 1519689600 2018.02.27 00:00 1.15530000 1.15522000 1.15496000 1.15534000 1.15416230 0.00082975 239 1519691400 2018.02.27 00:30 1.15517000 1.15509000 1.15493000 1.15520000 1.15425065 0.00075803 363 1519693200 2018.02.27 01:00 1.15505000 1.15546000 1.15470000 1.15549000 1.15436583 0.00074829 1692 1519695000 2018.02.27 01:30 1.15545000 1.15598000 1.15525000 1.15598000 1.15451956 0.00078995 1127 1519696800 2018.02.27 02:00 1.15598000 1.15550000 1.15550000 1.15602000 1.15461294 0.00080368 2997 1519698600 2018.02.27 02:30 1.15550000 1.15551000 1.15516000 1.15569000 1.15469837 0.00074686 2628 1519700400 2018.02.27 03:00 1.15551000 1.15553000 1.15526000 1.15573000 1.15477757 0.00071229 1713 1519702200 2018.02.27 03:30 1.15552000 1.15571000 1.15546000 1.15580000 1.15486638 0.00059998 2345 1519704000 2018.02.27 04:00 1.15571000 1.15553000 1.15550000 1.15590000 1.15492958 0.00057348 1920 1519705800 2018.02.27 04:30 1.15553000 1.15560000 1.15523000 1.15560000 1.15499343 0.00056673 1014 1519707600 2018.02.27 05:00 1.15561000 1.15540000 1.15508000 1.15562000 1.15503215 0.00054258 1980 1519709400 2018.02.27 05:30 1.15541000 1.15560000 1.15538000 1.15574000 1.15508623 0.00050523 1484 1519711200 2018.02.27 06:00 1.15561000 1.15579000 1.15553000 1.15585000 1.15515326 0.00046950 1278 1519713000 2018.02.27 06:30 1.15579000 1.15574000 1.15568000 1.15588000 1.15520914 0.00042042 1137 1519714800 2018.02.27 07:00 1.15574000 1.15553000 1.15552000 1.15584000 1.15523969 0.00036699 1281 1519716600 2018.02.27 07:30 1.15554000 1.15536000 1.15534000 1.15562000 1.15525115 0.00034103 1127 1519718400 2018.02.27 08:00 1.15535000 1.15544000 1.15513000 1.15556000 1.15526914 0.00030861 2798 1519720200 2018.02.27 08:30 1.15545000 1.15487000 1.15469000 1.15554000 1.15523112 0.00034782 1664 1519722000 2018.02.27 09:00 1.15486000 1.15468000 1.15458000 1.15508000 1.15517864 0.00039899 2845 1519723800 2018.02.27 09:30 1.15467000 1.15580000 1.15448000 1.15594000 1.15523781 0.00038134 4729 1519725600 2018.02.27 10:00 1.15581000 1.15516000 1.15505000 1.15630000 1.15523040 0.00038615 4636 1519727400 2018.02.27 10:30 1.15516000 1.15537000 1.15459000 1.15546000 1.15524370 0.00037775 3442 1519729200 2018.02.27 11:00 1.15538000 1.15475000 1.15472000 1.15562000 1.15519668 0.00041647 3219 1519731000 2018.02.27 11:30 1.15475000 1.15533000 1.15463000 1.15560000 1.15520938 0.00037202 3589 1519732800 2018.02.27 12:00 1.15533000 1.15481000 1.15458000 1.15545000 1.15517134 0.00039527 3110 1519734600 2018.02.27 12:30 1.15480000 1.15454000 1.15441000 1.15520000 1.15511121 0.00043905 3432 1519736400 2018.02.27 13:00 1.15454000 1.15469000 1.15448000 1.15521000 1.15507110 0.00045653 3713 1519738200 2018.02.27 13:30 1.15470000 1.15446000 1.15438000 1.15506000 1.15501290 0.00047717 3189 1519740000 2018.02.27 14:00 1.15446000 1.15472000 1.15430000 1.15481000 1.15498500 0.00047836 2946 1519741800 2018.02.27 14:30 1.15472000 1.15402000 1.15402000 1.15473000 1.15489310 0.00053536 2391 1519743600 2018.02.27 15:00 1.15404000 1.15380000 1.15355000 1.15456000 1.15478899 0.00060942 5116 1519745400 2018.02.27 15:30 1.15377000 1.15379000 1.15368000 1.15480000 1.15469385 0.00065174 10465 1519747200 2018.02.27 16:00 1.15381000 1.15355000 1.15290000 1.15409000 1.15458491 0.00068525 7283 1519749000 2018.02.27 16:30 1.15356000 1.15296000 1.15256000 1.15400000 1.15443016 0.00076728 6950 1519750800 2018.02.27 17:00 1.15290000 1.15196000 1.15118000 1.15295000 1.15419491 0.00096069 8582 1519752600 2018.02.27 17:30 1.15195000 1.15082000 1.15053000 1.15223000 1.15387349 0.00125698 10879 1519754400 2018.02.27 18:00 1.15082000 1.14972000 1.14917000 1.15128000 1.15347792 0.00160266 9126 1519756200 2018.02.27 18:30 1.14973000 1.15009000 1.14930000 1.15037000 1.15315526 0.00182370 5912 1519758000 2018.02.27 19:00 1.15010000 1.14939000 1.14896000 1.15030000 1.15279666 0.00206994 4924 1519759800 2018.02.27 19:30 1.14938000 1.15000000 1.14922000 1.15013000 1.15253031 0.00212336 3661 1519761600 2018.02.27 20:00 1.14998000 1.14971000 1.14947000 1.15003000 1.15226171 0.00220096 2718 1519763400 2018.02.27 20:30 1.14970000 1.14933000 1.14927000 1.14988000 1.15198250 0.00225168 2369 1519765200 2018.02.27 21:00 1.14933000 1.14912000 1.14860000 1.14948000 1.15170988 0.00231653 2686 1519767000 2018.02.27 21:30 1.14913000 1.14903000 1.14881000 1.14920000 1.15145465 0.00230139 2463 1519768800 2018.02.27 22:00 1.14902000 1.14866000 1.14862000 1.14907000 1.15118850 0.00230976 2567 1519770600 2018.02.27 22:30 1.14865000 1.14852000 1.14851000 1.14883000 1.15093435 0.00230437 2234 1519772400 2018.02.27 23:00 1.14851000 1.14851000 1.14847000 1.14862000 1.15070346 0.00224327 698 1519774200 2018.02.27 23:30 1.14852000 1.14868000 1.14849000 1.14868000 1.15051075 0.00214781 614 1519776000 2018.02.28 00:00 1.14855000 1.14875000 1.14825000 1.14898000 1.15034306 0.00197828 378 1519777800 2018.02.28 00:30 1.14875000 1.14866000 1.14849000 1.14890000 1.15018277 0.00183736 1184 1519779600 2018.02.28 01:00 1.14866000 1.14880000 1.14849000 1.14892000 1.15005108 0.00166947 751 1519781400 2018.02.28 01:30 1.14879000 1.14862000 1.14861000 1.14910000 1.14991478 0.00145789 855 1519783200 2018.02.28 02:00 1.14863000 1.14914000 1.14856000 1.14919000 1.14984100 0.00120100 1634 1519785000 2018.02.28 02:30 1.14914000 1.14869000 1.14852000 1.14927000 1.14973138 0.00095804 1626 1519786800 2018.02.28 03:00 1.14869000 1.14899000 1.14863000 1.14908000 1.14966077 0.00078835 3638 1519788600 2018.02.28 03:30 1.14899000 1.14870000 1.14860000 1.14904000 1.14956927 0.00070574 2744 1519790400 2018.02.28 04:00 1.14870000 1.14903000 1.14865000 1.14913000 1.14951791 0.00067660 1811 1519792200 2018.02.28 04:30 1.14903000 1.14877000 1.14854000 1.14911000 1.14944668 0.00062791 2377 1519794000 2018.02.28 05:00 1.14877000 1.14893000 1.14857000 1.14900000 1.14939747 0.00059936 2404 1519795800 2018.02.28 05:30 1.14893000 1.14893000 1.14877000 1.14900000 1.14935295 0.00055478 1459 1519797600 2018.02.28 06:00 1.14892000 1.14889000 1.14884000 1.14902000 1.14930886 0.00051828 1001 1519799400 2018.02.28 06:30 1.14889000 1.14907000 1.14889000 1.14917000 1.14928611 0.00049992 1103 1519801200 2018.02.28 07:00 1.14907000 1.14895000 1.14890000 1.14915000 1.14925410 0.00047446 995 1519803000 2018.02.28 07:30 1.14895000 1.14900000 1.14880000 1.14909000 1.14922990 0.00045293 1724 1519804800 2018.02.28 08:00 1.14900000 1.14881000 1.14855000 1.14918000 1.14918991 0.00040828 1878 1519806600 2018.02.28 08:30 1.14882000 1.14964000 1.14878000 1.14971000 1.14923278 0.00042774 2322 1519808400 2018.02.28 09:00 1.14965000 1.15044000 1.14923000 1.15051000 1.14934775 0.00054984 4126 1519810200 2018.02.28 09:30 1.15044000 1.15001000 1.14984000 1.15090000 1.14941082 0.00058705 4371 1519812000 2018.02.28 10:00 1.15002000 1.14937000 1.14917000 1.15023000 1.14940693 0.00056591 5350 1519813800 2018.02.28 10:30 1.14936000 1.14950000 1.14899000 1.14993000 1.14941580 0.00054595 4895 1519815600 2018.02.28 11:00 1.14950000 1.15154000 1.14941000 1.15157000 1.14961810 0.00078251 5600 1519817400 2018.02.28 11:30 1.15155000 1.15203000 1.15113000 1.15211000 1.14984781 0.00099823 4456 1519819200 2018.02.28 12:00 1.15207000 1.15113000 1.15016000 1.15212000 1.14996992 0.00107161 3957 1519821000 2018.02.28 12:30 1.15112000 1.15185000 1.15111000 1.15224000 1.15014898 0.00117448 3595 1519822800 2018.02.28 13:00 1.15183000 1.15262000 1.15167000 1.15263000 1.15038431 0.00134488 3139 1519824600 2018.02.28 13:30 1.15263000 1.15232000 1.15216000 1.15301000 1.15056866 0.00141936 3532 1519826400 2018.02.28 14:00 1.15235000 1.15231000 1.15215000 1.15296000 1.15073450 0.00148182 3784 1519828200 2018.02.28 14:30 1.15232000 1.15211000 1.15174000 1.15264000 1.15086550 0.00148641 3557 1519830000 2018.02.28 15:00 1.15211000 1.15196000 1.15149000 1.15241000 1.15096974 0.00147108 4076 1519831800 2018.02.28 15:30 1.15196000 1.15198000 1.15153000 1.15259000 1.15106596 0.00143971 4571 1519833600 2018.02.28 16:00 1.15199000 1.15244000 1.15175000 1.15247000 1.15119682 0.00141528 4935 1519835400 2018.02.28 16:30 1.15245000 1.15265000 1.15229000 1.15305000 1.15133522 0.00139533 5005 1519837200 2018.02.28 17:00 1.15267000 1.15071000 1.15060000 1.15290000 1.15127567 0.00128843 6307 1519839000 2018.02.28 17:30 1.15072000 1.15214000 1.15002000 1.15296000 1.15135799 0.00120203 9524 1519840800 2018.02.28 18:00 1.15214000 1.15246000 1.15128000 1.15344000 1.15146294 0.00108188 8038 1519842600 2018.02.28 18:30 1.15247000 1.15143000 1.15122000 1.15249000 1.15145980 0.00100246 4393 1519844400 2018.02.28 19:00 1.15143000 1.15217000 1.15134000 1.15227000 1.15152744 0.00097919 3172 1519846200 2018.02.28 19:30 1.15216000 1.15281000 1.15185000 1.15294000 1.15164959 0.00093809 2904 1519848000 2018.02.28 20:00 1.15280000 1.15252000 1.15225000 1.15292000 1.15173249 0.00078599 2481 1519849800 2018.02.28 20:30 1.15251000 1.15250000 1.15231000 1.15278000 1.15180558 0.00059329 1689 1519851600 2018.02.28 21:00 1.15253000 1.15236000 1.15236000 1.15281000 1.15185838 0.00057696 2053 1519853400 2018.02.28 21:30 1.15235000 1.15189000 1.15176000 1.15244000 1.15186140 0.00057438 2928 1519855200 2018.02.28 22:00 1.15191000 1.15200000 1.15172000 1.15211000 1.15187460 0.00054440 3194 1519857000 2018.02.28 22:30 1.15199000 1.15222000 1.15188000 1.15249000 1.15190749 0.00053226 2668 1519858800 2018.02.28 23:00 1.15226000 1.15191000 1.15176000 1.15229000 1.15190773 0.00050774 1515 1519860600 2018.02.28 23:30 1.15191000 1.15180000 1.15157000 1.15199000 1.15189747 0.00050430 951 1519862400 2018.03.01 00:00 1.15163000 1.15196000 1.15125000 1.15250000 1.15190343 0.00049357 660 1519864200 2018.03.01 00:30 1.15196000 1.15125000 1.15119000 1.15215000 1.15184119 0.00053473 1429 1519866000 2018.03.01 01:00 1.15135000 1.15159000 1.15124000 1.15206000 1.15181727 0.00054631 1135 1519867800 2018.03.01 01:30 1.15158000 1.15145000 1.15131000 1.15176000 1.15178229 0.00056461 789 1519869600 2018.03.01 02:00 1.15144000 1.15161000 1.15143000 1.15212000 1.15176588 0.00055238 1456 1519871400 2018.03.01 02:30 1.15160000 1.15201000 1.15158000 1.15219000 1.15178913 0.00051136 2381 1519873200 2018.03.01 03:00 1.15201000 1.15178000 1.15178000 1.15211000 1.15178826 0.00045124 1848 1519875000 2018.03.01 03:30 1.15179000 1.15228000 1.15179000 1.15239000 1.15183510 0.00043805 1852 1519876800 2018.03.01 04:00 1.15229000 1.15244000 1.15205000 1.15265000 1.15189271 0.00041843 1785 1519878600 2018.03.01 04:30 1.15244000 1.15247000 1.15226000 1.15262000 1.15194769 0.00040824 2029 1519880400 2018.03.01 05:00 1.15246000 1.15234000 1.15203000 1.15247000 1.15198505 0.00040611 1145 1519882200 2018.03.01 05:30 1.15234000 1.15252000 1.15229000 1.15259000 1.15203600 0.00037643 993 1519884000 2018.03.01 06:00 1.15251000 1.15270000 1.15222000 1.15276000 1.15209924 0.00039211 1719 1519885800 2018.03.01 06:30 1.15271000 1.15255000 1.15253000 1.15276000 1.15214217 0.00040174 1020 1519887600 2018.03.01 07:00 1.15255000 1.15242000 1.15228000 1.15269000 1.15216863 0.00040982 1460 1519889400 2018.03.01 07:30 1.15243000 1.15241000 1.15229000 1.15248000 1.15219161 0.00041393 1320 1519891200 2018.03.01 08:00 1.15241000 1.15274000 1.15214000 1.15276000 1.15224384 0.00044100 1531 1519893000 2018.03.01 08:30 1.15275000 1.15295000 1.15201000 1.15304000 1.15231109 0.00048510 2234 1519894800 2018.03.01 09:00 1.15294000 1.15319000 1.15228000 1.15352000 1.15239480 0.00053634 4308 1519896600 2018.03.01 09:30 1.15318000 1.15300000 1.15263000 1.15334000 1.15245244 0.00055181 3631 1519898400 2018.03.01 10:00 1.15299000 1.15392000 1.15295000 1.15413000 1.15259221 0.00066299 4528 1519900200 2018.03.01 10:30 1.15393000 1.15290000 1.15250000 1.15427000 1.15262152 0.00060218 4065 1519902000 2018.03.01 11:00 1.15290000 1.15272000 1.15240000 1.15291000 1.15263090 0.00055848 3527 1519903800 2018.03.01 11:30 1.15273000 1.15177000 1.15167000 1.15301000 1.15254891 0.00051999 4005 1519905600 2018.03.01 12:00 1.15176000 1.15251000 1.15165000 1.15278000 1.15254520 0.00047607 4005 1519907400 2018.03.01 12:30 1.15252000 1.15275000 1.15215000 1.15310000 1.15256471 0.00046039 2823 1519909200 2018.03.01 13:00 1.15274000 1.15257000 1.15228000 1.15328000 1.15256521 0.00042553 3345 1519911000 2018.03.01 13:30 1.15256000 1.15242000 1.15211000 1.15284000 1.15255138 0.00042544 2782 1519912800 2018.03.01 14:00 1.15243000 1.15187000 1.15176000 1.15322000 1.15248649 0.00046775 3831 1519914600 2018.03.01 14:30 1.15187000 1.15192000 1.15163000 1.15225000 1.15243254 0.00050089 3803 1519916400 2018.03.01 15:00 1.15194000 1.15215000 1.15161000 1.15231000 1.15240563 0.00051395 4136 1519918200 2018.03.01 15:30 1.15215000 1.15327000 1.15198000 1.15405000 1.15248795 0.00051924 5263 1519920000 2018.03.01 16:00 1.15325000 1.15317000 1.15303000 1.15469000 1.15255291 0.00052200 5227 1519921800 2018.03.01 16:30 1.15316000 1.15255000 1.15235000 1.15371000 1.15255263 0.00052206 6483 1519923600 2018.03.01 17:00 1.15254000 1.15436000 1.15253000 1.15480000 1.15272476 0.00062791 9747 1519925400 2018.03.01 17:30 1.15437000 1.15483000 1.15420000 1.15530000 1.15292526 0.00076790 9899 1519927200 2018.03.01 18:00 1.15483000 1.15540000 1.15475000 1.15548000 1.15316095 0.00095357 7810 1519929000 2018.03.01 18:30 1.15540000 1.15573000 1.15509000 1.15606000 1.15340562 0.00114118 6093 1519930800 2018.03.01 19:00 1.15573000 1.15511000 1.15482000 1.15597000 1.15356794 0.00123426 4880 1519932600 2018.03.01 19:30 1.15510000 1.15552000 1.15479000 1.15556000 1.15375385 0.00134358 5019 1519934400 2018.03.01 20:00 1.15552000 1.15529000 1.15470000 1.15576000 1.15390015 0.00142650 5870 1519936200 2018.03.01 20:30 1.15530000 1.15494000 1.15458000 1.15584000 1.15399919 0.00145588 5460 1519938000 2018.03.01 21:00 1.15495000 1.15495000 1.15365000 1.15525000 1.15408974 0.00146755 9078 1519939800 2018.03.01 21:30 1.15496000 1.15508000 1.15372000 1.15573000 1.15418405 0.00141193 10661 1519941600 2018.03.01 22:00 1.15509000 1.15556000 1.15443000 1.15570000 1.15431509 0.00142156 8723 1519943400 2018.03.01 22:30 1.15555000 1.15559000 1.15488000 1.15591000 1.15443651 0.00142940 5809 1519945200 2018.03.01 23:00 1.15559000 1.15542000 1.15506000 1.15559000 1.15453018 0.00139995 1743 1519947000 2018.03.01 23:30 1.15549000 1.15532000 1.15500000 1.15550000 1.15460540 0.00133919 1049 1519948800 2018.03.02 00:00 1.15507000 1.15518000 1.15461000 1.15570000 1.15466012 0.00120125 669 1519950600 2018.03.02 00:30 1.15517000 1.15545000 1.15484000 1.15570000 1.15473535 0.00104494 352 1519952400 2018.03.02 01:00 1.15551000 1.15511000 1.15508000 1.15586000 1.15477103 0.00086882 1266 1519954200 2018.03.02 01:30 1.15513000 1.15531000 1.15510000 1.15540000 1.15482236 0.00079782 1071 1519956000 2018.03.02 02:00 1.15531000 1.15554000 1.15526000 1.15579000 1.15489071 0.00070060 1995 1519957800 2018.03.02 02:30 1.15554000 1.15582000 1.15532000 1.15589000 1.15497921 0.00044698 2061 1519959600 2018.03.02 03:00 1.15582000 1.15563000 1.15546000 1.15605000 1.15504119 0.00040130 1857 1519961400 2018.03.02 03:30 1.15562000 1.15517000 1.15499000 1.15562000 1.15505346 0.00038996 2097 1519963200 2018.03.02 04:00 1.15515000 1.15470000 1.15470000 1.15533000 1.15501980 0.00041407 2561 1519965000 2018.03.02 04:30 1.15471000 1.15498000 1.15457000 1.15514000 1.15501601 0.00038513 2435 1519966800 2018.03.02 05:00 1.15498000 1.15497000 1.15463000 1.15522000 1.15501162 0.00038767 1424 1519968600 2018.03.02 05:30 1.15496000 1.15457000 1.15443000 1.15505000 1.15496956 0.00040887 1491 1519970400 2018.03.02 06:00 1.15457000 1.15448000 1.15433000 1.15502000 1.15492294 0.00044341 1982 1519972200 2018.03.02 06:30 1.15449000 1.15436000 1.15435000 1.15455000 1.15486933 0.00049060 1229 1519974000 2018.03.02 07:00 1.15436000 1.15391000 1.15388000 1.15438000 1.15477796 0.00058159 1408 1519975800 2018.03.02 07:30 1.15390000 1.15297000 1.15286000 1.15401000 1.15460578 0.00077712 2594 1519977600 2018.03.02 08:00 1.15296000 1.15281000 1.15274000 1.15308000 1.15443475 0.00091509 3434 1519979400 2018.03.02 08:30 1.15280000 1.15243000 1.15237000 1.15301000 1.15424382 0.00105443 3395 1519981200 2018.03.02 09:00 1.15243000 1.15207000 1.15197000 1.15276000 1.15403679 0.00120167 4408 1519983000 2018.03.02 09:30 1.15206000 1.15215000 1.15144000 1.15245000 1.15385710 0.00130211 4838 1519984800 2018.03.02 10:00 1.15215000 1.15184000 1.15157000 1.15235000 1.15366499 0.00140899 5060 1519986600 2018.03.02 10:30 1.15185000 1.15139000 1.15089000 1.15190000 1.15344833 0.00151043 4720 1519988400 2018.03.02 11:00 1.15140000 1.14990000 1.14989000 1.15140000 1.15311039 0.00175811 5202 1519990200 2018.03.02 11:30 1.14989000 1.15115000 1.14957000 1.15152000 1.15292369 0.00179923 4385 1519992000 2018.03.02 12:00 1.15115000 1.15179000 1.15086000 1.15220000 1.15281572 0.00175041 4868 1519993800 2018.03.02 12:30 1.15179000 1.15107000 1.15078000 1.15260000 1.15264946 0.00170083 5616 1519995600 2018.03.02 13:00 1.15105000 1.15082000 1.15042000 1.15166000 1.15247522 0.00165090 9645 1519997400 2018.03.02 13:30 1.15082000 1.15087000 1.15016000 1.15123000 1.15232234 0.00160361 4782 1519999200 2018.03.02 14:00 1.15086000 1.15135000 1.15078000 1.15221000 1.15222974 0.00154160 5001 1520001000 2018.03.02 14:30 1.15136000 1.15128000 1.15110000 1.15185000 1.15213929 0.00143734 5544 1520002800 2018.03.02 15:00 1.15127000 1.15137000 1.15078000 1.15154000 1.15206602 0.00130336 5921 1520004600 2018.03.02 15:30 1.15137000 1.15134000 1.15071000 1.15196000 1.15199688 0.00118439 5567 1520006400 2018.03.02 16:00 1.15133000 1.15154000 1.15076000 1.15163000 1.15195337 0.00104473 4858 1520008200 2018.03.02 16:30 1.15153000 1.15261000 1.15139000 1.15272000 1.15201590 0.00092461 6889 1520010000 2018.03.02 17:00 1.15260000 1.15350000 1.15201000 1.15387000 1.15215725 0.00094413 7122 1520011800 2018.03.02 17:30 1.15348000 1.15452000 1.15315000 1.15544000 1.15238227 0.00116336 7784 1520013600 2018.03.02 18:00 1.15453000 1.15419000 1.15338000 1.15511000 1.15255443 0.00131052 5987 1520015400 2018.03.02 18:30 1.15418000 1.15494000 1.15386000 1.15520000 1.15278163 0.00152047 5392 1520017200 2018.03.02 19:00 1.15494000 1.15522000 1.15470000 1.15556000 1.15301386 0.00171313 3510 1520019000 2018.03.02 19:30 1.15524000 1.15486000 1.15433000 1.15530000 1.15318968 0.00183242 3049 1520020800 2018.03.02 20:00 1.15489000 1.15530000 1.15431000 1.15535000 1.15339066 0.00195624 3298 1520022600 2018.03.02 20:30 1.15530000 1.15521000 1.15494000 1.15592000 1.15356393 0.00202036 3492 1520024400 2018.03.02 21:00 1.15518000 1.15523000 1.15493000 1.15593000 1.15372261 0.00194493 2759 1520026200 2018.03.02 21:30 1.15522000 1.15520000 1.15443000 1.15535000 1.15386331 0.00193728 3331 1520028000 2018.03.02 22:00 1.15520000 1.15560000 1.15490000 1.15567000 1.15402871 0.00197542 2952 1520029800 2018.03.02 22:30 1.15560000 1.15571000 1.15545000 1.15593000 1.15418883 0.00194687 2729 1520031600 2018.03.02 23:00 1.15571000 1.15535000 1.15523000 1.15571000 1.15429942 0.00184322 1304 1520033400 2018.03.02 23:30 1.15536000 1.15542000 1.15509000 1.15575000 1.15440614 0.00171764 843 1520208000 2018.03.05 00:00 1.15480000 1.15572000 1.15430000 1.15654000 1.15453127 0.00162341 1026 1520209800 2018.03.05 00:30 1.15572000 1.15576000 1.15549000 1.15669000 1.15464829 0.00148994 1730 1520211600 2018.03.05 01:00 1.15572000 1.15369000 1.15360000 1.15620000 1.15455703 0.00131074 12970 1520213400 2018.03.05 01:30 1.15369000 1.15436000 1.15318000 1.15441000 1.15453826 0.00109914 2771 1520215200 2018.03.05 02:00 1.15437000 1.15477000 1.15431000 1.15494000 1.15456033 0.00086469 2300 1520217000 2018.03.05 02:30 1.15478000 1.15436000 1.15428000 1.15518000 1.15454125 0.00075800 2465 1520218800 2018.03.05 03:00 1.15435000 1.15402000 1.15400000 1.15439000 1.15449161 0.00076100 1396 1520220600 2018.03.05 03:30 1.15403000 1.15421000 1.15402000 1.15466000 1.15446479 0.00078017 2125 1520222400 2018.03.05 04:00 1.15421000 1.15377000 1.15375000 1.15435000 1.15439862 0.00083405 1891 1520224200 2018.03.05 04:30 1.15376000 1.15366000 1.15344000 1.15382000 1.15432827 0.00088299 1973 1520226000 2018.03.05 05:00 1.15367000 1.15366000 1.15344000 1.15391000 1.15426463 0.00090854 2238 1520227800 2018.03.05 05:30 1.15364000 1.15389000 1.15342000 1.15395000 1.15422895 0.00092209 1956 1520229600 2018.03.05 06:00 1.15390000 1.15365000 1.15359000 1.15402000 1.15417381 0.00092761 1398 1520231400 2018.03.05 06:30 1.15364000 1.15368000 1.15359000 1.15393000 1.15412678 0.00092731 1253 1520233200 2018.03.05 07:00 1.15368000 1.15337000 1.15336000 1.15385000 1.15405471 0.00094106 2777 1520235000 2018.03.05 07:30 1.15337000 1.15342000 1.15327000 1.15370000 1.15399426 0.00094126 2885 1520236800 2018.03.05 08:00 1.15341000 1.15266000 1.15250000 1.15370000 1.15386719 0.00096377 2189 1520238600 2018.03.05 08:30 1.15266000 1.15208000 1.15189000 1.15270000 1.15369698 0.00100920 4138 1520240400 2018.03.05 09:00 1.15206000 1.15162000 1.15103000 1.15216000 1.15349917 0.00110111 7762 1520242200 2018.03.05 09:30 1.15162000 1.15177000 1.15155000 1.15244000 1.15333449 0.00112814 6290 1520244000 2018.03.05 10:00 1.15177000 1.15321000 1.15166000 1.15359000 1.15332263 0.00099746 7236 1520245800 2018.03.05 10:30 1.15320000 1.15309000 1.15297000 1.15413000 1.15330048 0.00084059 6212 1520247600 2018.03.05 11:00 1.15308000 1.15294000 1.15289000 1.15401000 1.15326615 0.00084508 4170 1520249400 2018.03.05 11:30 1.15295000 1.15342000 1.15239000 1.15355000 1.15328080 0.00080803 4113 1520251200 2018.03.05 12:00 1.15343000 1.15337000 1.15310000 1.15385000 1.15328929 0.00073641 3895 1520253000 2018.03.05 12:30 1.15337000 1.15342000 1.15291000 1.15381000 1.15330174 0.00069791 4546 1520254800 2018.03.05 13:00 1.15342000 1.15384000 1.15298000 1.15400000 1.15335300 0.00069648 3152 1520256600 2018.03.05 13:30 1.15383000 1.15351000 1.15306000 1.15401000 1.15336796 0.00067406 4125 1520258400 2018.03.05 14:00 1.15351000 1.15393000 1.15326000 1.15460000 1.15342148 0.00069418 3744 1520260200 2018.03.05 14:30 1.15393000 1.15435000 1.15346000 1.15470000 1.15350991 0.00074924 3525 1520262000 2018.03.05 15:00 1.15436000 1.15476000 1.15410000 1.15502000 1.15362897 0.00083831 4106 1520263800 2018.03.05 15:30 1.15474000 1.15466000 1.15454000 1.15515000 1.15372716 0.00090521 4052 1520265600 2018.03.05 16:00 1.15466000 1.15533000 1.15457000 1.15536000 1.15387981 0.00103159 4263 1520267400 2018.03.05 16:30 1.15532000 1.15576000 1.15515000 1.15596000 1.15405888 0.00118232 5932 1520269200 2018.03.05 17:00 1.15576000 1.15639000 1.15555000 1.15639000 1.15428089 0.00136563 5915 1520271000 2018.03.05 17:30 1.15638000 1.15702000 1.15552000 1.15713000 1.15454176 0.00157876 7156 1520272800 2018.03.05 18:00 1.15712000 1.15933000 1.15685000 1.15982000 1.15499778 0.00199764 8138 1520274600 2018.03.05 18:30 1.15931000 1.15867000 1.15863000 1.15952000 1.15534752 0.00216703 4462 1520276400 2018.03.05 19:00 1.15867000 1.15835000 1.15786000 1.15895000 1.15563347 0.00219429 3789 1520278200 2018.03.05 19:30 1.15833000 1.15941000 1.15833000 1.15950000 1.15599314 0.00227937 3584 1520280000 2018.03.05 20:00 1.15941000 1.15871000 1.15850000 1.15950000 1.15625189 0.00234366 2887 1520281800 2018.03.05 20:30 1.15870000 1.15867000 1.15847000 1.15906000 1.15648218 0.00235586 2335 1520283600 2018.03.05 21:00 1.15867000 1.15939000 1.15858000 1.15947000 1.15675912 0.00237189 2058 1520285400 2018.03.05 21:30 1.15940000 1.15917000 1.15897000 1.15950000 1.15698873 0.00236129 1792 1520287200 2018.03.05 22:00 1.15916000 1.15911000 1.15905000 1.15946000 1.15719075 0.00230388 1942 1520289000 2018.03.05 22:30 1.15909000 1.16002000 1.15898000 1.16005000 1.15746020 0.00227207 2051 1520290800 2018.03.05 23:00 1.16002000 1.15971000 1.15960000 1.16004000 1.15767447 0.00220665 827 1520292600 2018.03.05 23:30 1.15972000 1.15942000 1.15926000 1.15985000 1.15784071 0.00205042 1011 1520294400 2018.03.06 00:00 1.15931000 1.15976000 1.15893000 1.15979000 1.15802350 0.00190674 312 1520296200 2018.03.06 00:30 1.15976000 1.15933000 1.15906000 1.15981000 1.15814793 0.00174088 460 1520298000 2018.03.06 01:00 1.15936000 1.15951000 1.15915000 1.15979000 1.15827765 0.00158258 1413 1520299800 2018.03.06 01:30 1.15952000 1.15941000 1.15931000 1.15973000 1.15838549 0.00136064 788 1520301600 2018.03.06 02:00 1.15942000 1.15990000 1.15942000 1.15996000 1.15852973 0.00117706 1279 1520303400 2018.03.06 02:30 1.15989000 1.15989000 1.15964000 1.16030000 1.15865928 0.00098701 3016 1520305200 2018.03.06 03:00 1.15989000 1.16005000 1.15975000 1.16026000 1.15879173 0.00082263 2863 1520307000 2018.03.06 03:30 1.16005000 1.16006000 1.15994000 1.16039000 1.15891252 0.00068514 1808 1520308800 2018.03.06 04:00 1.16009000 1.16038000 1.16004000 1.16047000 1.15905228 0.00066241 1250 1520310600 2018.03.06 04:30 1.16038000 1.16019000 1.16007000 1.16045000 1.15916063 0.00063730 1094 1520312400 2018.03.06 05:00 1.16021000 1.15991000 1.15990000 1.16040000 1.15923200 0.00058630 1003 1520314200 2018.03.06 05:30 1.15991000 1.15982000 1.15967000 1.15995000 1.15928800 0.00056487 1777 1520316000 2018.03.06 06:00 1.15982000 1.15996000 1.15963000 1.16003000 1.15935200 0.00052772 1308 1520317800 2018.03.06 06:30 1.15996000 1.16023000 1.15982000 1.16030000 1.15943562 0.00048205 1164 1520319600 2018.03.06 07:00 1.16023000 1.16003000 1.15992000 1.16038000 1.15949223 0.00046117 1286 1520321400 2018.03.06 07:30 1.16003000 1.16019000 1.15993000 1.16034000 1.15955868 0.00043530 1801 1520323200 2018.03.06 08:00 1.16018000 1.16023000 1.15996000 1.16041000 1.15962262 0.00040299 1515 1520325000 2018.03.06 08:30 1.16022000 1.15989000 1.15983000 1.16030000 1.15964808 0.00038070 3349 1520326800 2018.03.06 09:00 1.15989000 1.16024000 1.15982000 1.16042000 1.15970446 0.00036712 3516 1520328600 2018.03.06 09:30 1.16023000 1.16133000 1.16002000 1.16134000 1.15985927 0.00043648 4375 1520330400 2018.03.06 10:00 1.16134000 1.16123000 1.16040000 1.16136000 1.15998981 0.00049094 4711 1520332200 2018.03.06 10:30 1.16123000 1.16131000 1.16079000 1.16147000 1.16011555 0.00052190 3722 1520334000 2018.03.06 11:00 1.16131000 1.15962000 1.15945000 1.16147000 1.16006835 0.00052527 3956 1520335800 2018.03.06 11:30 1.15962000 1.15986000 1.15956000 1.15998000 1.16004851 0.00051250 3043 1520337600 2018.03.06 12:00 1.15986000 1.15970000 1.15937000 1.15998000 1.16001532 0.00052838 2476 1520339400 2018.03.06 12:30 1.15971000 1.16081000 1.15967000 1.16113000 1.16009100 0.00052903 2883 1520341200 2018.03.06 13:00 1.16081000 1.16246000 1.16070000 1.16255000 1.16031662 0.00069590 6633 1520343000 2018.03.06 13:30 1.16246000 1.16284000 1.16208000 1.16299000 1.16055694 0.00087375 8948 1520344800 2018.03.06 14:00 1.16285000 1.16335000 1.16232000 1.16346000 1.16082295 0.00108068 5150 1520346600 2018.03.06 14:30 1.16334000 1.16262000 1.16251000 1.16377000 1.16099410 0.00116309 4281 1520348400 2018.03.06 15:00 1.16261000 1.16205000 1.16191000 1.16271000 1.16109466 0.00117521 5225 1520350200 2018.03.06 15:30 1.16205000 1.16148000 1.16141000 1.16232000 1.16113136 0.00114791 4342 1520352000 2018.03.06 16:00 1.16149000 1.16298000 1.16130000 1.16368000 1.16130742 0.00120585 6481 1520353800 2018.03.06 16:30 1.16297000 1.16310000 1.16180000 1.16326000 1.16147814 0.00126491 6301 1520355600 2018.03.06 17:00 1.16314000 1.16419000 1.16289000 1.16440000 1.16173641 0.00138985 6161 1520357400 2018.03.06 17:30 1.16421000 1.16439000 1.16406000 1.16497000 1.16198914 0.00150152 6597 1520359200 2018.03.06 18:00 1.16440000 1.16405000 1.16355000 1.16449000 1.16218541 0.00154775 7464 1520361000 2018.03.06 18:30 1.16404000 1.16520000 1.16384000 1.16520000 1.16247251 0.00164155 4035 1520362800 2018.03.06 19:00 1.16521000 1.16494000 1.16478000 1.16593000 1.16270751 0.00168841 2851 1520364600 2018.03.06 19:30 1.16495000 1.16506000 1.16454000 1.16584000 1.16293156 0.00177425 3544 1520366400 2018.03.06 20:00 1.16505000 1.16514000 1.16490000 1.16536000 1.16314189 0.00183426 3415 1520368200 2018.03.06 20:30 1.16515000 1.16573000 1.16496000 1.16593000 1.16338837 0.00191649 3343 1520370000 2018.03.06 21:00 1.16574000 1.16608000 1.16557000 1.16608000 1.16364472 0.00185348 1909 1520371800 2018.03.06 21:30 1.16608000 1.16694000 1.16608000 1.16696000 1.16395855 0.00183135 2125 1520373600 2018.03.06 22:00 1.16693000 1.16725000 1.16648000 1.16731000 1.16427203 0.00174366 2045 1520375400 2018.03.06 22:30 1.16725000 1.16705000 1.16684000 1.16737000 1.16453659 0.00169066 2353 1520377200 2018.03.06 23:00 1.16703000 1.16722000 1.16680000 1.16728000 1.16479216 0.00174480 1049 1520379000 2018.03.06 23:30 1.16722000 1.16681000 1.16675000 1.16734000 1.16498433 0.00176023 651 1520380800 2018.03.07 00:00 1.16680000 1.16695000 1.16661000 1.16711000 1.16517154 0.00178931 225 1520382600 2018.03.07 00:30 1.16693000 1.16393000 1.16393000 1.16718000 1.16505330 0.00171260 2886 1520384400 2018.03.07 01:00 1.16394000 1.16515000 1.16384000 1.16536000 1.16506251 0.00157486 4087 1520386200 2018.03.07 01:30 1.16514000 1.16492000 1.16454000 1.16558000 1.16504893 0.00135926 2459 1520388000 2018.03.07 02:00 1.16493000 1.16539000 1.16468000 1.16549000 1.16508142 0.00126995 3019 1520389800 2018.03.07 02:30 1.16539000 1.16400000 1.16382000 1.16546000 1.16497843 0.00125531 2864 1520391600 2018.03.07 03:00 1.16400000 1.16444000 1.16400000 1.16460000 1.16492715 0.00127225 3774 1520393400 2018.03.07 03:30 1.16443000 1.16480000 1.16435000 1.16482000 1.16491504 0.00127291 3095 1520395200 2018.03.07 04:00 1.16480000 1.16404000 1.16404000 1.16491000 1.16483170 0.00131692 2381 1520397000 2018.03.07 04:30 1.16404000 1.16382000 1.16352000 1.16412000 1.16473535 0.00138328 2830 1520398800 2018.03.07 05:00 1.16382000 1.16323000 1.16311000 1.16394000 1.16459198 0.00149502 2508 1520400600 2018.03.07 05:30 1.16323000 1.16391000 1.16314000 1.16395000 1.16452703 0.00153257 3062 1520402400 2018.03.07 06:00 1.16392000 1.16361000 1.16344000 1.16400000 1.16443969 0.00158376 1362 1520404200 2018.03.07 06:30 1.16360000 1.16402000 1.16359000 1.16403000 1.16439972 0.00157939 1318 1520406000 2018.03.07 07:00 1.16401000 1.16402000 1.16391000 1.16412000 1.16436356 0.00155263 1582 1520407800 2018.03.07 07:30 1.16401000 1.16403000 1.16384000 1.16424000 1.16433179 0.00145647 1833 1520409600 2018.03.07 08:00 1.16403000 1.16416000 1.16380000 1.16440000 1.16431543 0.00130834 2515 1520411400 2018.03.07 08:30 1.16416000 1.16404000 1.16339000 1.16435000 1.16428920 0.00116557 4438 1520413200 2018.03.07 09:00 1.16406000 1.16488000 1.16404000 1.16503000 1.16434547 0.00096183 5428 1520415000 2018.03.07 09:30 1.16487000 1.16626000 1.16485000 1.16681000 1.16452780 0.00088819 5572 1520416800 2018.03.07 10:00 1.16626000 1.16576000 1.16538000 1.16652000 1.16464515 0.00078128 5193 1520418600 2018.03.07 10:30 1.16577000 1.16501000 1.16493000 1.16580000 1.16467990 0.00077753 3417 1520420400 2018.03.07 11:00 1.16502000 1.16510000 1.16476000 1.16561000 1.16471991 0.00078776 4183 1520422200 2018.03.07 11:30 1.16511000 1.16469000 1.16407000 1.16511000 1.16471706 0.00078558 3995 1520424000 2018.03.07 12:00 1.16469000 1.16543000 1.16461000 1.16625000 1.16478496 0.00081184 3707 1520425800 2018.03.07 12:30 1.16542000 1.16664000 1.16481000 1.16686000 1.16496163 0.00094808 4486 1520427600 2018.03.07 13:00 1.16667000 1.16626000 1.16589000 1.16693000 1.16508529 0.00102621 3707 1520429400 2018.03.07 13:30 1.16626000 1.16572000 1.16564000 1.16652000 1.16514573 0.00105623 3492 1520431200 2018.03.07 14:00 1.16571000 1.16716000 1.16558000 1.16730000 1.16533757 0.00118035 4806 1520433000 2018.03.07 14:30 1.16716000 1.16701000 1.16662000 1.16751000 1.16549685 0.00123930 3124 1520434800 2018.03.07 15:00 1.16701000 1.16763000 1.16674000 1.16824000 1.16570001 0.00128106 5280 1520436600 2018.03.07 15:30 1.16763000 1.16817000 1.16734000 1.16891000 1.16593524 0.00139456 5369 1520438400 2018.03.07 16:00 1.16817000 1.16833000 1.16762000 1.16877000 1.16616332 0.00145369 3479 1520440200 2018.03.07 16:30 1.16835000 1.16923000 1.16819000 1.16981000 1.16645538 0.00159630 7159 1520442000 2018.03.07 17:00 1.16921000 1.16903000 1.16871000 1.16983000 1.16670058 0.00165987 7785 1520443800 2018.03.07 17:30 1.16903000 1.16820000 1.16820000 1.16941000 1.16684338 0.00161465 7174 1520445600 2018.03.07 18:00 1.16821000 1.16837000 1.16749000 1.16878000 1.16698878 0.00156273 6430 1520447400 2018.03.07 18:30 1.16836000 1.16849000 1.16828000 1.16887000 1.16713175 0.00147475 4045 1520449200 2018.03.07 19:00 1.16849000 1.16814000 1.16785000 1.16861000 1.16722777 0.00141445 4768 1520451000 2018.03.07 19:30 1.16814000 1.17030000 1.16802000 1.17046000 1.16752037 0.00158367 3484 1520452800 2018.03.07 20:00 1.17030000 1.17053000 1.17018000 1.17065000 1.16780700 0.00170759 2066 1520454600 2018.03.07 20:30 1.17053000 1.17062000 1.16986000 1.17064000 1.16807490 0.00173820 2506 1520456400 2018.03.07 21:00 1.17063000 1.17092000 1.17045000 1.17123000 1.16834586 0.00175328 2470 1520458200 2018.03.07 21:30 1.17093000 1.17043000 1.17040000 1.17106000 1.16854435 0.00163352 2423 1520460000 2018.03.07 22:00 1.17042000 1.17066000 1.17028000 1.17097000 1.16874584 0.00155841 2158 1520461800 2018.03.07 22:30 1.17065000 1.17067000 1.17055000 1.17097000 1.16892910 0.00155182 2085 1520463600 2018.03.07 23:00 1.17066000 1.17072000 1.17036000 1.17093000 1.16909966 0.00148714 1268 1520465400 2018.03.07 23:30 1.17072000 1.17085000 1.17070000 1.17096000 1.16926636 0.00132803 1096 1520467200 2018.03.08 00:00 1.17080000 1.17083000 1.17000000 1.17118000 1.16941528 0.00127656 339 1520469000 2018.03.08 00:30 1.17078000 1.17069000 1.17015000 1.17085000 1.16953668 0.00117543 1014 1520470800 2018.03.08 01:00 1.17069000 1.17082000 1.17028000 1.17083000 1.16965890 0.00111031 1624 1520472600 2018.03.08 01:30 1.17083000 1.17101000 1.17080000 1.17107000 1.16978758 0.00107560 564 1520474400 2018.03.08 02:00 1.17100000 1.17120000 1.17098000 1.17133000 1.16992209 0.00104326 2062 1520476200 2018.03.08 02:30 1.17120000 1.17074000 1.17063000 1.17121000 1.16999999 0.00103283 2279 1520478000 2018.03.08 03:00 1.17073000 1.17030000 1.17027000 1.17077000 1.17002856 0.00100607 2607 1520479800 2018.03.08 03:30 1.17029000 1.16959000 1.16959000 1.17047000 1.16998679 0.00093730 2295 1520481600 2018.03.08 04:00 1.16960000 1.16943000 1.16932000 1.16973000 1.16993377 0.00089685 2255 1520483400 2018.03.08 04:30 1.16944000 1.16995000 1.16930000 1.17004000 1.16993531 0.00083584 1669 1520485200 2018.03.08 05:00 1.16995000 1.16989000 1.16973000 1.17013000 1.16993100 0.00073657 1733 1520487000 2018.03.08 05:30 1.16989000 1.16995000 1.16977000 1.17001000 1.16993281 0.00073056 1583 1520488800 2018.03.08 06:00 1.16995000 1.17021000 1.16976000 1.17023000 1.16995921 0.00070133 1708 1520490600 2018.03.08 06:30 1.17021000 1.17028000 1.17010000 1.17037000 1.16998976 0.00066760 1275 1520492400 2018.03.08 07:00 1.17027000 1.17027000 1.17007000 1.17035000 1.17001645 0.00061956 1422 1520494200 2018.03.08 07:30 1.17026000 1.17029000 1.17006000 1.17035000 1.17004250 0.00059902 1736 1520496000 2018.03.08 08:00 1.17028000 1.17036000 1.17025000 1.17068000 1.17007274 0.00056916 1942 1520497800 2018.03.08 08:30 1.17036000 1.16933000 1.16914000 1.17037000 1.17000200 0.00061308 2140 1520499600 2018.03.08 09:00 1.16933000 1.16866000 1.16851000 1.16966000 1.16987419 0.00071791 3950 1520501400 2018.03.08 09:30 1.16866000 1.16993000 1.16858000 1.16995000 1.16987951 0.00068165 3797 1520503200 2018.03.08 10:00 1.16993000 1.17020000 1.16962000 1.17037000 1.16991003 0.00063932 4130 1520505000 2018.03.08 10:30 1.17019000 1.17042000 1.17006000 1.17065000 1.16995860 0.00060925 4038 1520506800 2018.03.08 11:00 1.17042000 1.17051000 1.16999000 1.17096000 1.17001111 0.00057833 4248 1520508600 2018.03.08 11:30 1.17050000 1.17034000 1.16990000 1.17060000 1.17004244 0.00053466 3224 1520510400 2018.03.08 12:00 1.17034000 1.17020000 1.17008000 1.17061000 1.17005744 0.00046940 2819 1520512200 2018.03.08 12:30 1.17021000 1.17043000 1.17011000 1.17070000 1.17009292 0.00045541 2405 1520514000 2018.03.08 13:00 1.17044000 1.17069000 1.16987000 1.17084000 1.17014979 0.00048124 3170 1520515800 2018.03.08 13:30 1.17068000 1.17164000 1.17065000 1.17172000 1.17029171 0.00058934 3387 1520517600 2018.03.08 14:00 1.17165000 1.17090000 1.17065000 1.17183000 1.17034964 0.00058316 3206 1520519400 2018.03.08 14:30 1.17090000 1.17317000 1.17034000 1.17347000 1.17061825 0.00088531 9682 1520521200 2018.03.08 15:00 1.17318000 1.17360000 1.17233000 1.17374000 1.17090223 0.00114473 7380 1520523000 2018.03.08 15:30 1.17359000 1.17404000 1.17211000 1.17413000 1.17120106 0.00138694 17015 1520524800 2018.03.08 16:00 1.17403000 1.17194000 1.17193000 1.17407000 1.17127144 0.00139812 9852 1520526600 2018.03.08 16:30 1.17194000 1.17042000 1.17019000 1.17232000 1.17119035 0.00137216 9397 1520528400 2018.03.08 17:00 1.17041000 1.17038000 1.17011000 1.17141000 1.17111317 0.00135285 8397 1520530200 2018.03.08 17:30 1.17040000 1.16990000 1.16822000 1.17058000 1.17099763 0.00135024 8235 1520532000 2018.03.08 18:00 1.16988000 1.17011000 1.16959000 1.17096000 1.17091310 0.00135011 7927 1520533800 2018.03.08 18:30 1.17012000 1.16973000 1.16901000 1.17059000 1.17080042 0.00132978 5677 1520535600 2018.03.08 19:00 1.16973000 1.17006000 1.16961000 1.17051000 1.17072990 0.00126094 3319 1520537400 2018.03.08 19:30 1.17007000 1.16981000 1.16961000 1.17011000 1.17064229 0.00128143 2375 1520539200 2018.03.08 20:00 1.16981000 1.16981000 1.16969000 1.17010000 1.17056303 0.00130952 1877 1520541000 2018.03.08 20:30 1.16981000 1.17090000 1.16963000 1.17090000 1.17059512 0.00130270 2728 1520542800 2018.03.08 21:00 1.17090000 1.17078000 1.17032000 1.17150000 1.17061273 0.00129864 2613 1520544600 2018.03.08 21:30 1.17078000 1.17093000 1.17046000 1.17147000 1.17064294 0.00129111 5610 1520546400 2018.03.08 22:00 1.17092000 1.17099000 1.17071000 1.17130000 1.17067600 0.00128059 3482 1520548200 2018.03.08 22:30 1.17099000 1.17098000 1.17074000 1.17109000 1.17070495 0.00127331 3163 1520550000 2018.03.08 23:00 1.17097000 1.17094000 1.17086000 1.17103000 1.17072734 0.00126849 1605 1520551800 2018.03.08 23:30 1.17095000 1.17093000 1.17085000 1.17108000 1.17074664 0.00124848 817 1520553600 2018.03.09 00:00 1.17046000 1.17040000 1.17014000 1.17153000 1.17071362 0.00125728 736 1520555400 2018.03.09 00:30 1.17040000 1.17088000 1.16982000 1.17090000 1.17072947 0.00112940 1454 1520557200 2018.03.09 01:00 1.17087000 1.17078000 1.17049000 1.17110000 1.17073428 0.00092932 2394 1520559000 2018.03.09 01:30 1.17079000 1.17092000 1.17072000 1.17113000 1.17075197 0.00056988 1187 1520560800 2018.03.09 02:00 1.17094000 1.17088000 1.17070000 1.17105000 1.17076416 0.00051055 3381 1520562600 2018.03.09 02:30 1.17088000 1.17206000 1.17085000 1.17253000 1.17088758 0.00062638 2208 1520564400 2018.03.09 03:00 1.17206000 1.17198000 1.17186000 1.17230000 1.17099162 0.00070099 3644 1520566200 2018.03.09 03:30 1.17197000 1.17191000 1.17163000 1.17236000 1.17107908 0.00071907 2794 1520568000 2018.03.09 04:00 1.17191000 1.17163000 1.17138000 1.17201000 1.17113155 0.00071450 2240 1520569800 2018.03.09 04:30 1.17163000 1.17159000 1.17133000 1.17208000 1.17117521 0.00066322 1443 1520571600 2018.03.09 05:00 1.17158000 1.17205000 1.17151000 1.17207000 1.17125852 0.00066520 1751 1520573400 2018.03.09 05:30 1.17204000 1.17193000 1.17173000 1.17211000 1.17132247 0.00061349 1698 1520575200 2018.03.09 06:00 1.17192000 1.17202000 1.17186000 1.17215000 1.17138891 0.00054513 2060 1520577000 2018.03.09 06:30 1.17203000 1.17245000 1.17197000 1.17246000 1.17148996 0.00059940 1849 1520578800 2018.03.09 07:00 1.17245000 1.17242000 1.17221000 1.17246000 1.17157854 0.00062863 1423 1520580600 2018.03.09 07:30 1.17242000 1.17231000 1.17227000 1.17245000 1.17164820 0.00064525 1286 1520582400 2018.03.09 08:00 1.17232000 1.17245000 1.17221000 1.17266000 1.17172456 0.00066616 1817 1520584200 2018.03.09 08:30 1.17245000 1.17254000 1.17201000 1.17264000 1.17180222 0.00068291 2428 1520586000 2018.03.09 09:00 1.17253000 1.17250000 1.17159000 1.17263000 1.17186868 0.00068363 4565 1520587800 2018.03.09 09:30 1.17249000 1.17182000 1.17141000 1.17249000 1.17186404 0.00065006 4512 1520589600 2018.03.09 10:00 1.17180000 1.17182000 1.17141000 1.17252000 1.17185985 0.00056158 4730 1520591400 2018.03.09 10:30 1.17182000 1.17049000 1.17007000 1.17194000 1.17172939 0.00060809 3905 1520593200 2018.03.09 11:00 1.17050000 1.16990000 1.16926000 1.17065000 1.17155516 0.00073570 3845 1520595000 2018.03.09 11:30 1.16992000 1.16891000 1.16864000 1.16992000 1.17130324 0.00099940 3560 1520596800 2018.03.09 12:00 1.16892000 1.16916000 1.16827000 1.16928000 1.17109912 0.00117520 3266 1520598600 2018.03.09 12:30 1.16916000 1.16838000 1.16821000 1.16921000 1.17084016 0.00139077 3046 1520600400 2018.03.09 13:00 1.16838000 1.16935000 1.16817000 1.16940000 1.17069824 0.00145799 2845 1520602200 2018.03.09 13:30 1.16934000 1.16948000 1.16852000 1.16974000 1.17058221 0.00149904 2961 1520604000 2018.03.09 14:00 1.16949000 1.16957000 1.16897000 1.16975000 1.17048581 0.00153111 2451 1520605800 2018.03.09 14:30 1.16957000 1.16952000 1.16938000 1.16981000 1.17039383 0.00155707 2773 1520607600 2018.03.09 15:00 1.16952000 1.16860000 1.16841000 1.16993000 1.17022299 0.00161545 5258 1520609400 2018.03.09 15:30 1.16861000 1.16833000 1.16802000 1.16982000 1.17004271 0.00167689 15018 1520611200 2018.03.09 16:00 1.16833000 1.16881000 1.16774000 1.16908000 1.16992530 0.00167322 6936 1520613000 2018.03.09 16:30 1.16882000 1.17037000 1.16852000 1.17063000 1.16996766 0.00156774 8049 1520614800 2018.03.09 17:00 1.17038000 1.17068000 1.17001000 1.17124000 1.17003550 0.00146589 8313 1520616600 2018.03.09 17:30 1.17067000 1.17033000 1.16954000 1.17109000 1.17006355 0.00137435 6229 1520618400 2018.03.09 18:00 1.17034000 1.17008000 1.16994000 1.17078000 1.17006511 0.00126657 4689 1520620200 2018.03.09 18:30 1.17010000 1.16994000 1.16967000 1.17065000 1.17005320 0.00113797 3487 1520622000 2018.03.09 19:00 1.16996000 1.17004000 1.16974000 1.17042000 1.17005194 0.00099747 3504 1520623800 2018.03.09 19:30 1.17004000 1.17014000 1.16970000 1.17050000 1.17006033 0.00091929 2653 1520625600 2018.03.09 20:00 1.17015000 1.17003000 1.16970000 1.17027000 1.17005744 0.00082928 2120 1520627400 2018.03.09 20:30 1.17004000 1.17088000 1.16968000 1.17088000 1.17013578 0.00088661 2026 1520629200 2018.03.09 21:00 1.17088000 1.17129000 1.17066000 1.17130000 1.17024570 0.00097929 2216 1520631000 2018.03.09 21:30 1.17129000 1.17088000 1.17072000 1.17145000 1.17030611 0.00097378 1716 1520632800 2018.03.09 22:00 1.17088000 1.17059000 1.17039000 1.17130000 1.17033315 0.00095458 3663 1520634600 2018.03.09 22:30 1.17060000 1.17058000 1.17028000 1.17075000 1.17035666 0.00086078 2528 1520636400 2018.03.09 23:00 1.17056000 1.17077000 1.17052000 1.17089000 1.17039603 0.00085139 1037 1520638200 2018.03.09 23:30 1.17074000 1.17073000 1.17042000 1.17085000 1.17042783 0.00084132 719 1520812800 2018.03.12 00:00 1.17043000 1.17065000 1.17010000 1.17095000 1.17044899 0.00082776 195 1520814600 2018.03.12 00:30 1.17065000 1.17091000 1.17004000 1.17104000 1.17049290 0.00082079 355 1520816400 2018.03.12 01:00 1.17091000 1.17071000 1.17063000 1.17128000 1.17051357 0.00070977 641 1520818200 2018.03.12 01:30 1.17073000 1.17082000 1.17073000 1.17109000 1.17054276 0.00052341 226 1520820000 2018.03.12 02:00 1.17083000 1.17065000 1.17053000 1.17108000 1.17055297 0.00035255 454 1520821800 2018.03.12 02:30 1.17066000 1.17038000 1.17025000 1.17078000 1.17053650 0.00035273 903 1520823600 2018.03.12 03:00 1.17036000 1.17046000 1.17025000 1.17063000 1.17052921 0.00035190 2327 1520825400 2018.03.12 03:30 1.17046000 1.17021000 1.17011000 1.17055000 1.17049881 0.00035824 1239 1520827200 2018.03.12 04:00 1.17021000 1.17021000 1.17010000 1.17048000 1.17047130 0.00035631 2034 1520829000 2018.03.12 04:30 1.17019000 1.17018000 1.16998000 1.17031000 1.17044356 0.00035004 2156 1520830800 2018.03.12 05:00 1.17018000 1.17025000 1.17007000 1.17046000 1.17042513 0.00034801 1285 1520832600 2018.03.12 05:30 1.17025000 1.17035000 1.17024000 1.17057000 1.17041797 0.00034575 1105 1520834400 2018.03.12 06:00 1.17034000 1.17042000 1.17026000 1.17049000 1.17041817 0.00033459 1080 1520836200 2018.03.12 06:30 1.17042000 1.17048000 1.17030000 1.17053000 1.17042405 0.00031568 991 1520838000 2018.03.12 07:00 1.17048000 1.17013000 1.16998000 1.17051000 1.17039605 0.00026931 791 1520839800 2018.03.12 07:30 1.17012000 1.17005000 1.16988000 1.17023000 1.17036309 0.00027054 1918 1520841600 2018.03.12 08:00 1.17005000 1.17033000 1.16997000 1.17052000 1.17035994 0.00026705 2212 1520843400 2018.03.12 08:30 1.17033000 1.17039000 1.17023000 1.17061000 1.17036280 0.00026155 1549 1520845200 2018.03.12 09:00 1.17039000 1.17031000 1.17028000 1.17067000 1.17035777 0.00024692 1758 1520847000 2018.03.12 09:30 1.17031000 1.17053000 1.16989000 1.17056000 1.17037418 0.00023178 1389 1520848800 2018.03.12 10:00 1.17053000 1.17013000 1.16985000 1.17065000 1.17035092 0.00023325 3550 1520850600 2018.03.12 10:30 1.17012000 1.17145000 1.16976000 1.17147000 1.17045560 0.00030863 4064 1520852400 2018.03.12 11:00 1.17144000 1.17081000 1.17054000 1.17156000 1.17048935 0.00031838 4180 1520854200 2018.03.12 11:30 1.17082000 1.16996000 1.16980000 1.17090000 1.17043893 0.00031911 3090 1520856000 2018.03.12 12:00 1.16998000 1.16991000 1.16971000 1.17026000 1.17038856 0.00032691 2453 1520857800 2018.03.12 12:30 1.16992000 1.17011000 1.16984000 1.17017000 1.17036203 0.00032943 343