Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.68484000 1.68513000 0.00001000 5.00000000 29.00000000 0.00001000 0.69431000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 1.66545000 1.66470000 1.66427000 1.66553000 1.66470000 0.00000000 2849 1515573000 2018.01.10 08:30 1.66468000 1.66417000 1.66389000 1.66568000 1.66464952 0.00000000 4611 1515574800 2018.01.10 09:00 1.66417000 1.66257000 1.66237000 1.66417000 1.66445147 0.00000000 6554 1515576600 2018.01.10 09:30 1.66258000 1.66332000 1.66255000 1.66380000 1.66434371 0.00000000 5687 1515578400 2018.01.10 10:00 1.66339000 1.66297000 1.66153000 1.66439000 1.66421288 0.00000000 6139 1515580200 2018.01.10 10:30 1.66294000 1.65990000 1.65759000 1.66306000 1.66380213 0.00000000 5500 1515582000 2018.01.10 11:00 1.65990000 1.66051000 1.65862000 1.66061000 1.66348860 0.00000000 4760 1515583800 2018.01.10 11:30 1.66051000 1.66046000 1.65948000 1.66086000 1.66320016 0.00000000 4795 1515585600 2018.01.10 12:00 1.66044000 1.66204000 1.65925000 1.66229000 1.66308967 0.00000000 6770 1515587400 2018.01.10 12:30 1.66203000 1.66285000 1.65805000 1.66314000 1.66306684 0.00000000 16561 1515589200 2018.01.10 13:00 1.66285000 1.66218000 1.66117000 1.66329000 1.66298238 0.00000000 10748 1515591000 2018.01.10 13:30 1.66221000 1.66447000 1.66221000 1.66647000 1.66312406 0.00000000 7477 1515592800 2018.01.10 14:00 1.66447000 1.66762000 1.66409000 1.66889000 1.66355224 0.00000000 7705 1515594600 2018.01.10 14:30 1.66763000 1.66583000 1.66558000 1.66846000 1.66376917 0.00000000 5525 1515596400 2018.01.10 15:00 1.66583000 1.66614000 1.66488000 1.66700000 1.66399497 0.00000000 5907 1515598200 2018.01.10 15:30 1.66612000 1.66707000 1.66577000 1.66763000 1.66428783 0.00000000 7320 1515600000 2018.01.10 16:00 1.66707000 1.66641000 1.66587000 1.66774000 1.66448994 0.00000000 5918 1515601800 2018.01.10 16:30 1.66641000 1.66579000 1.66570000 1.66700000 1.66461375 0.00000000 8982 1515603600 2018.01.10 17:00 1.66580000 1.66293000 1.66259000 1.66612000 1.66445340 0.00000000 7177 1515605400 2018.01.10 17:30 1.66293000 1.66423000 1.66229000 1.66434000 1.66443212 0.00225862 7025 1515607200 2018.01.10 18:00 1.66427000 1.66494000 1.66227000 1.66496000 1.66448049 0.00227425 7422 1515609000 2018.01.10 18:30 1.66492000 1.66366000 1.66347000 1.66528000 1.66440235 0.00225831 5671 1515610800 2018.01.10 19:00 1.66364000 1.66448000 1.66362000 1.66545000 1.66440974 0.00222262 4781 1515612600 2018.01.10 19:30 1.66448000 1.66378000 1.66375000 1.66469000 1.66434977 0.00220102 2846 1515614400 2018.01.10 20:00 1.66378000 1.66367000 1.66297000 1.66464000 1.66428503 0.00217361 2265 1515616200 2018.01.10 20:30 1.66367000 1.66267000 1.66222000 1.66383000 1.66413122 0.00196371 1759 1515618000 2018.01.10 21:00 1.66267000 1.66336000 1.66257000 1.66437000 1.66405777 0.00180277 4580 1515619800 2018.01.10 21:30 1.66335000 1.66235000 1.66187000 1.66401000 1.66389512 0.00169160 2863 1515621600 2018.01.10 22:00 1.66233000 1.66187000 1.66167000 1.66385000 1.66370225 0.00175888 3491 1515623400 2018.01.10 22:30 1.66187000 1.66202000 1.66143000 1.66234000 1.66354204 0.00184595 1791 1515625200 2018.01.10 23:00 1.66205000 1.66085000 1.66077000 1.66245000 1.66328565 0.00202085 1085 1515627000 2018.01.10 23:30 1.66082000 1.65977000 1.65947000 1.66108000 1.66295083 0.00228110 974 1515628800 2018.01.11 00:00 1.65947000 1.65991000 1.65937000 1.66068000 1.66266123 0.00224227 674 1515630600 2018.01.11 00:30 1.65995000 1.65910000 1.65847000 1.66003000 1.66232206 0.00238206 762 1515632400 2018.01.11 01:00 1.65906000 1.65940000 1.65867000 1.65970000 1.66204377 0.00240389 1126 1515634200 2018.01.11 01:30 1.65942000 1.65924000 1.65898000 1.66026000 1.66177675 0.00228801 918 1515636000 2018.01.11 02:00 1.65920000 1.65940000 1.65819000 1.65982000 1.66155039 0.00216190 3023 1515637800 2018.01.11 02:30 1.65951000 1.66166000 1.65670000 1.66167000 1.66156083 0.00194092 5674 1515639600 2018.01.11 03:00 1.66164000 1.66173000 1.66006000 1.66181000 1.66157694 0.00191417 5058 1515641400 2018.01.11 03:30 1.66175000 1.66324000 1.66077000 1.66358000 1.66173533 0.00184049 3340 1515643200 2018.01.11 04:00 1.66323000 1.66354000 1.66273000 1.66377000 1.66190720 0.00174620 2723 1515645000 2018.01.11 04:30 1.66356000 1.66254000 1.66174000 1.66383000 1.66196747 0.00171486 2507 1515646800 2018.01.11 05:00 1.66255000 1.66391000 1.66196000 1.66423000 1.66215247 0.00171662 2763 1515648600 2018.01.11 05:30 1.66391000 1.66198000 1.66169000 1.66430000 1.66213604 0.00167281 5949 1515650400 2018.01.11 06:00 1.66198000 1.66197000 1.66097000 1.66250000 1.66212023 0.00163186 2533 1515652200 2018.01.11 06:30 1.66197000 1.66137000 1.66137000 1.66278000 1.66204878 0.00160836 2589 1515654000 2018.01.11 07:00 1.66137000 1.66039000 1.66020000 1.66167000 1.66189080 0.00155904 2221 1515655800 2018.01.11 07:30 1.66037000 1.66077000 1.65928000 1.66131000 1.66178406 0.00153422 3472 1515657600 2018.01.11 08:00 1.66077000 1.65888000 1.65811000 1.66110000 1.66150748 0.00156975 3291 1515659400 2018.01.11 08:30 1.65890000 1.65983000 1.65852000 1.65997000 1.66134772 0.00156421 2953 1515661200 2018.01.11 09:00 1.65983000 1.65993000 1.65945000 1.66064000 1.66121270 0.00156197 3995 1515663000 2018.01.11 09:30 1.65993000 1.65810000 1.65774000 1.66010000 1.66091625 0.00164003 5405 1515664800 2018.01.11 10:00 1.65809000 1.65661000 1.65609000 1.65821000 1.66050613 0.00188156 6768 1515666600 2018.01.11 10:30 1.65661000 1.65630000 1.65477000 1.65698000 1.66010555 0.00212442 5073 1515668400 2018.01.11 11:00 1.65630000 1.65860000 1.65520000 1.65867000 1.65996216 0.00217604 5344 1515670200 2018.01.11 11:30 1.65858000 1.65797000 1.65773000 1.65912000 1.65977243 0.00226347 4536 1515672000 2018.01.11 12:00 1.65791000 1.65672000 1.65667000 1.65894000 1.65948173 0.00244431 4621 1515673800 2018.01.11 12:30 1.65671000 1.65217000 1.65210000 1.65726000 1.65878537 0.00306218 5528 1515675600 2018.01.11 13:00 1.65217000 1.65462000 1.65210000 1.65469000 1.65838867 0.00324239 4571 1515677400 2018.01.11 13:30 1.65461000 1.65373000 1.65276000 1.65473000 1.65794499 0.00334031 4631 1515679200 2018.01.11 14:00 1.65371000 1.65351000 1.65307000 1.65439000 1.65752261 0.00334947 3796 1515681000 2018.01.11 14:30 1.65351000 1.66366000 1.65351000 1.66373000 1.65810712 0.00331407 15749 1515682800 2018.01.11 15:00 1.66366000 1.66376000 1.66328000 1.66680000 1.65864549 0.00327370 13059 1515684600 2018.01.11 15:30 1.66377000 1.66477000 1.66328000 1.66528000 1.65922878 0.00351185 12136 1515686400 2018.01.11 16:00 1.66477000 1.66471000 1.66466000 1.66640000 1.65975080 0.00376283 7238 1515688200 2018.01.11 16:30 1.66471000 1.66439000 1.66387000 1.66626000 1.66019263 0.00399852 8254 1515690000 2018.01.11 17:00 1.66440000 1.66484000 1.66388000 1.66577000 1.66063523 0.00425987 9692 1515691800 2018.01.11 17:30 1.66486000 1.66421000 1.66353000 1.66591000 1.66097569 0.00444579 8077 1515693600 2018.01.11 18:00 1.66425000 1.66411000 1.66389000 1.66541000 1.66127419 0.00457503 6570 1515695400 2018.01.11 18:30 1.66413000 1.66146000 1.66087000 1.66427000 1.66129189 0.00456991 4613 1515697200 2018.01.11 19:00 1.66145000 1.66118000 1.66027000 1.66184000 1.66128123 0.00455628 3651 1515699000 2018.01.11 19:30 1.66121000 1.66151000 1.66068000 1.66156000 1.66130302 0.00450723 2739 1515700800 2018.01.11 20:00 1.66151000 1.66030000 1.66028000 1.66197000 1.66120749 0.00436445 4536 1515702600 2018.01.11 20:30 1.66031000 1.66024000 1.66008000 1.66099000 1.66111535 0.00421148 2666 1515704400 2018.01.11 21:00 1.66024000 1.65948000 1.65929000 1.66035000 1.66095960 0.00416474 2730 1515706200 2018.01.11 21:30 1.65950000 1.65772000 1.65757000 1.65958000 1.66065107 0.00414062 2451 1515708000 2018.01.11 22:00 1.65774000 1.65844000 1.65737000 1.65850000 1.66044049 0.00407089 1587 1515709800 2018.01.11 22:30 1.65844000 1.65852000 1.65818000 1.65902000 1.66025759 0.00367235 2303 1515711600 2018.01.11 23:00 1.65853000 1.65879000 1.65753000 1.65903000 1.66011782 0.00349606 1428 1515713400 2018.01.11 23:30 1.65879000 1.65687000 1.65676000 1.65889000 1.65980850 0.00338045 1284 1515715200 2018.01.12 00:00 1.65667000 1.65640000 1.65629000 1.65730000 1.65948388 0.00332832 386 1515717000 2018.01.12 00:30 1.65645000 1.65667000 1.65467000 1.65683000 1.65921589 0.00338266 1112 1515718800 2018.01.12 01:00 1.65664000 1.65568000 1.65537000 1.65687000 1.65887914 0.00346743 1532 1515720600 2018.01.12 01:30 1.65570000 1.65829000 1.65557000 1.65882000 1.65882303 0.00323352 1785 1515722400 2018.01.12 02:00 1.65829000 1.65848000 1.65759000 1.65925000 1.65879036 0.00296627 6773 1515724200 2018.01.12 02:30 1.65850000 1.65859000 1.65804000 1.65961000 1.65877128 0.00269514 5276 1515726000 2018.01.12 03:00 1.65859000 1.66059000 1.65810000 1.66131000 1.65894449 0.00232552 5440 1515727800 2018.01.12 03:30 1.66059000 1.65937000 1.65879000 1.66059000 1.65898502 0.00200427 4206 1515729600 2018.01.12 04:00 1.65937000 1.65900000 1.65828000 1.65937000 1.65898644 0.00164442 3421 1515731400 2018.01.12 04:30 1.65900000 1.65923000 1.65892000 1.66017000 1.65900964 0.00155302 3056 1515733200 2018.01.12 05:00 1.65925000 1.65974000 1.65827000 1.65999000 1.65907920 0.00150052 3547 1515735000 2018.01.12 05:30 1.65973000 1.66079000 1.65927000 1.66148000 1.65924213 0.00150525 2341 1515736800 2018.01.12 06:00 1.66079000 1.66077000 1.66027000 1.66118000 1.65938764 0.00158443 2332 1515738600 2018.01.12 06:30 1.66077000 1.66159000 1.66059000 1.66169000 1.65959739 0.00174008 2450 1515740400 2018.01.12 07:00 1.66159000 1.66172000 1.66099000 1.66257000 1.65979954 0.00189485 3126 1515742200 2018.01.12 07:30 1.66170000 1.66140000 1.66087000 1.66251000 1.65995197 0.00193781 3021 1515744000 2018.01.12 08:00 1.66140000 1.66189000 1.66090000 1.66190000 1.66013654 0.00203304 2351 1515745800 2018.01.12 08:30 1.66191000 1.66218000 1.66137000 1.66245000 1.66033116 0.00212959 3627 1515747600 2018.01.12 09:00 1.66217000 1.66416000 1.66155000 1.66448000 1.66069581 0.00240087 5834 1515749400 2018.01.12 09:30 1.66415000 1.66431000 1.66362000 1.66577000 1.66104002 0.00250074 7936 1515751200 2018.01.12 10:00 1.66431000 1.66587000 1.66355000 1.66664000 1.66150002 0.00265280 8944 1515753000 2018.01.12 10:30 1.66587000 1.66990000 1.66563000 1.67223000 1.66230001 0.00324883 12277 1515754800 2018.01.12 11:00 1.66990000 1.67112000 1.66881000 1.67125000 1.66314001 0.00368072 10791 1515756600 2018.01.12 11:30 1.67110000 1.67091000 1.67047000 1.67213000 1.66388001 0.00409462 6293 1515758400 2018.01.12 12:00 1.67092000 1.66989000 1.66932000 1.67110000 1.66445239 0.00427505 4248 1515760200 2018.01.12 12:30 1.66989000 1.66944000 1.66877000 1.67071000 1.66492740 0.00432991 4321 1515762000 2018.01.12 13:00 1.66944000 1.67193000 1.66942000 1.67198000 1.66559432 0.00464689 4412 1515763800 2018.01.12 13:30 1.67194000 1.67147000 1.67118000 1.67285000 1.66615391 0.00474462 3687 1515765600 2018.01.12 14:00 1.67147000 1.67126000 1.67102000 1.67195000 1.66664020 0.00470633 4244 1515767400 2018.01.12 14:30 1.67126000 1.67254000 1.67069000 1.67254000 1.66720209 0.00469230 4645 1515769200 2018.01.12 15:00 1.67256000 1.67106000 1.67106000 1.67348000 1.66756951 0.00452486 6082 1515771000 2018.01.12 15:30 1.67097000 1.67753000 1.67097000 1.67961000 1.66851812 0.00490707 19328 1515772800 2018.01.12 16:00 1.67751000 1.67754000 1.67606000 1.67792000 1.66937735 0.00511015 11533 1515774600 2018.01.12 16:30 1.67756000 1.67767000 1.67615000 1.67778000 1.67016713 0.00523835 10436 1515776400 2018.01.12 17:00 1.67767000 1.67779000 1.67707000 1.67869000 1.67089311 0.00524956 9448 1515778200 2018.01.12 17:30 1.67779000 1.67717000 1.67581000 1.67793000 1.67149091 0.00505101 9279 1515780000 2018.01.12 18:00 1.67717000 1.67989000 1.67607000 1.68023000 1.67229083 0.00497655 8008 1515781800 2018.01.12 18:30 1.67988000 1.67605000 1.67517000 1.67990000 1.67264884 0.00451985 8377 1515783600 2018.01.12 19:00 1.67603000 1.67527000 1.67447000 1.67629000 1.67289848 0.00413416 4804 1515785400 2018.01.12 19:30 1.67525000 1.67550000 1.67509000 1.67602000 1.67314624 0.00367557 2923 1515787200 2018.01.12 20:00 1.67552000 1.67671000 1.67525000 1.67689000 1.67348565 0.00331838 3045 1515789000 2018.01.12 20:30 1.67669000 1.67681000 1.67552000 1.67723000 1.67380225 0.00323371 6458 1515790800 2018.01.12 21:00 1.67681000 1.67617000 1.67527000 1.67715000 1.67402775 0.00317096 4416 1515792600 2018.01.12 21:30 1.67617000 1.67820000 1.67607000 1.67847000 1.67442511 0.00313511 5012 1515794400 2018.01.12 22:00 1.67823000 1.67830000 1.67757000 1.67892000 1.67479415 0.00299281 2248 1515796200 2018.01.12 22:30 1.67831000 1.67950000 1.67789000 1.67968000 1.67524232 0.00279719 2115 1515798000 2018.01.12 23:00 1.67950000 1.67987000 1.67918000 1.68215000 1.67568305 0.00275594 3302 1515799800 2018.01.12 23:30 1.67986000 1.68122000 1.67862000 1.68149000 1.67621038 0.00270888 1219 1515974400 2018.01.15 00:00 1.68325000 1.68407000 1.68317000 1.68569000 1.67695892 0.00281361 939 1515976200 2018.01.15 00:30 1.68387000 1.68411000 1.68278000 1.68439000 1.67763997 0.00291778 1592 1515978000 2018.01.15 01:00 1.68412000 1.68147000 1.68119000 1.68482000 1.67800474 0.00256068 2204 1515979800 2018.01.15 01:30 1.68147000 1.68201000 1.68107000 1.68319000 1.67838619 0.00262920 1873 1515981600 2018.01.15 02:00 1.68201000 1.68080000 1.68047000 1.68213000 1.67861608 0.00264035 4681 1515983400 2018.01.15 02:30 1.68082000 1.67997000 1.67950000 1.68102000 1.67874502 0.00263147 3416 1515985200 2018.01.15 03:00 1.67997000 1.67782000 1.67604000 1.67999000 1.67865692 0.00264245 6985 1515987000 2018.01.15 03:30 1.67782000 1.67755000 1.67737000 1.67812000 1.67855150 0.00265147 3979 1515988800 2018.01.15 04:00 1.67755000 1.67750000 1.67644000 1.67775000 1.67845136 0.00266174 4747 1515990600 2018.01.15 04:30 1.67749000 1.67771000 1.67686000 1.67813000 1.67838075 0.00262876 3322 1515992400 2018.01.15 05:00 1.67771000 1.67737000 1.67677000 1.67848000 1.67828449 0.00257522 3313 1515994200 2018.01.15 05:30 1.67737000 1.67901000 1.67671000 1.67923000 1.67835359 0.00247662 3107 1515996000 2018.01.15 06:00 1.67901000 1.67982000 1.67839000 1.68047000 1.67849325 0.00241152 3015 1515997800 2018.01.15 06:30 1.67981000 1.67922000 1.67850000 1.67988000 1.67856246 0.00235668 3764 1515999600 2018.01.15 07:00 1.67921000 1.67994000 1.67887000 1.68129000 1.67869366 0.00224993 5489 1516001400 2018.01.15 07:30 1.67991000 1.68041000 1.67933000 1.68122000 1.67885712 0.00219887 4222 1516003200 2018.01.15 08:00 1.68047000 1.68081000 1.68007000 1.68149000 1.67904311 0.00214856 4972 1516005000 2018.01.15 08:30 1.68078000 1.67905000 1.67848000 1.68100000 1.67904376 0.00214584 3295 1516006800 2018.01.15 09:00 1.67903000 1.67987000 1.67825000 1.68030000 1.67912245 0.00211245 4022 1516008600 2018.01.15 09:30 1.67987000 1.67980000 1.67868000 1.67988000 1.67918698 0.00204138 4035 1516010400 2018.01.15 10:00 1.67981000 1.67757000 1.67747000 1.68051000 1.67903298 0.00180382 4583 1516012200 2018.01.15 10:30 1.67757000 1.67835000 1.67740000 1.67869000 1.67896794 0.00142394 4025 1516014000 2018.01.15 11:00 1.67838000 1.67877000 1.67747000 1.67899000 1.67894908 0.00131317 4889 1516015800 2018.01.15 11:30 1.67877000 1.68137000 1.67863000 1.68203000 1.67917965 0.00123134 6937 1516017600 2018.01.15 12:00 1.68137000 1.68339000 1.68097000 1.68354000 1.67958063 0.00153740 5820 1516019400 2018.01.15 12:30 1.68339000 1.68388000 1.68327000 1.68549000 1.67999010 0.00188316 5632 1516021200 2018.01.15 13:00 1.68387000 1.68317000 1.68237000 1.68437000 1.68029295 0.00201665 3707 1516023000 2018.01.15 13:30 1.68317000 1.68234000 1.68158000 1.68318000 1.68048790 0.00201622 3175 1516024800 2018.01.15 14:00 1.68234000 1.68126000 1.68085000 1.68261000 1.68056144 0.00192428 3307 1516026600 2018.01.15 14:30 1.68127000 1.68216000 1.68091000 1.68265000 1.68071368 0.00187166 3451 1516028400 2018.01.15 15:00 1.68217000 1.68250000 1.68141000 1.68373000 1.68088381 0.00177751 4786 1516030200 2018.01.15 15:30 1.68250000 1.68219000 1.68184000 1.68292000 1.68100821 0.00176273 3977 1516032000 2018.01.15 16:00 1.68219000 1.68197000 1.68148000 1.68314000 1.68109980 0.00176378 4866 1516033800 2018.01.15 16:30 1.68187000 1.68047000 1.68031000 1.68286000 1.68103982 0.00171503 4229 1516035600 2018.01.15 17:00 1.68047000 1.67927000 1.67927000 1.68075000 1.68087127 0.00174036 3169 1516037400 2018.01.15 17:30 1.67927000 1.67701000 1.67677000 1.68007000 1.68050353 0.00195373 4104 1516039200 2018.01.15 18:00 1.67704000 1.67667000 1.67664000 1.68102000 1.68013843 0.00217177 6884 1516041000 2018.01.15 18:30 1.67667000 1.67772000 1.67627000 1.67772000 1.67990810 0.00227226 1727 1516042800 2018.01.15 19:00 1.67772000 1.67957000 1.67772000 1.67969000 1.67987590 0.00228170 1770 1516044600 2018.01.15 19:30 1.67957000 1.67936000 1.67921000 1.68104000 1.67982677 0.00229738 2034 1516046400 2018.01.15 20:00 1.67936000 1.68087000 1.67893000 1.68097000 1.67992613 0.00222060 1752 1516048200 2018.01.15 20:30 1.68087000 1.68040000 1.67997000 1.68089000 1.67997126 0.00217916 1312 1516050000 2018.01.15 21:00 1.68040000 1.68064000 1.67961000 1.68085000 1.68003495 0.00214385 1136 1516051800 2018.01.15 21:30 1.68065000 1.68047000 1.67899000 1.68082000 1.68007638 0.00211131 1011 1516053600 2018.01.15 22:00 1.68047000 1.68000000 1.67937000 1.68061000 1.68006911 0.00197902 1296 1516055400 2018.01.15 22:30 1.68000000 1.67914000 1.67856000 1.68084000 1.67998062 0.00181457 1609 1516057200 2018.01.15 23:00 1.67914000 1.67987000 1.67894000 1.68125000 1.67997008 0.00167011 1608 1516059000 2018.01.15 23:30 1.67990000 1.67984000 1.67931000 1.68064000 1.67995770 0.00158490 386 1516060800 2018.01.16 00:00 1.67917000 1.68048000 1.67917000 1.68091000 1.68000744 0.00156078 299 1516062600 2018.01.16 00:30 1.68049000 1.68067000 1.67997000 1.68079000 1.68007054 0.00149560 516 1516064400 2018.01.16 01:00 1.68067000 1.68130000 1.68027000 1.68197000 1.68018763 0.00143944 1616 1516066200 2018.01.16 01:30 1.68130000 1.68140000 1.68102000 1.68230000 1.68030309 0.00142651 1388 1516068000 2018.01.16 02:00 1.68142000 1.68180000 1.68085000 1.68188000 1.68044566 0.00146910 2664 1516069800 2018.01.16 02:30 1.68180000 1.68219000 1.68157000 1.68264000 1.68061179 0.00158371 2919 1516071600 2018.01.16 03:00 1.68226000 1.68099000 1.68027000 1.68229000 1.68064781 0.00157138 5091 1516073400 2018.01.16 03:30 1.68099000 1.68048000 1.68038000 1.68143000 1.68063182 0.00133966 3187 1516075200 2018.01.16 04:00 1.68050000 1.67958000 1.67937000 1.68123000 1.68053165 0.00100820 4246 1516077000 2018.01.16 04:30 1.67957000 1.68088000 1.67921000 1.68138000 1.68056483 0.00079416 4633 1516078800 2018.01.16 05:00 1.68083000 1.68089000 1.68037000 1.68111000 1.68059580 0.00076655 2770 1516080600 2018.01.16 05:30 1.68088000 1.68090000 1.67987000 1.68119000 1.68062477 0.00071706 3225 1516082400 2018.01.16 06:00 1.68094000 1.68107000 1.68057000 1.68129000 1.68066717 0.00072165 2132 1516084200 2018.01.16 06:30 1.68108000 1.68188000 1.68103000 1.68274000 1.68078268 0.00076882 2761 1516086000 2018.01.16 07:00 1.68187000 1.68285000 1.68157000 1.68301000 1.68097957 0.00090681 2299 1516087800 2018.01.16 07:30 1.68285000 1.68376000 1.68253000 1.68418000 1.68124437 0.00112070 2424 1516089600 2018.01.16 08:00 1.68376000 1.68404000 1.68319000 1.68518000 1.68151062 0.00128979 3213 1516091400 2018.01.16 08:30 1.68405000 1.68389000 1.68330000 1.68546000 1.68173723 0.00132284 5162 1516093200 2018.01.16 09:00 1.68387000 1.68112000 1.67756000 1.68412000 1.68167844 0.00125310 14022 1516095000 2018.01.16 09:30 1.68114000 1.68173000 1.68037000 1.68302000 1.68168335 0.00118416 9183 1516096800 2018.01.16 10:00 1.68173000 1.68202000 1.68117000 1.68314000 1.68171542 0.00115640 7126 1516098600 2018.01.16 10:30 1.68203000 1.68320000 1.68081000 1.68340000 1.68185680 0.00117869 8152 1516100400 2018.01.16 11:00 1.68323000 1.68222000 1.68206000 1.68418000 1.68189139 0.00117578 6750 1516102200 2018.01.16 11:30 1.68221000 1.68242000 1.68169000 1.68335000 1.68194174 0.00117749 5536 1516104000 2018.01.16 12:00 1.68241000 1.68232000 1.68215000 1.68345000 1.68197776 0.00118126 4833 1516105800 2018.01.16 12:30 1.68232000 1.68061000 1.67895000 1.68295000 1.68184750 0.00121177 8154 1516107600 2018.01.16 13:00 1.68061000 1.67950000 1.67935000 1.68112000 1.68162393 0.00131210 4084 1516109400 2018.01.16 13:30 1.67950000 1.67955000 1.67937000 1.68062000 1.68142641 0.00139599 3434 1516111200 2018.01.16 14:00 1.67954000 1.68182000 1.67954000 1.68190000 1.68146390 0.00132550 4046 1516113000 2018.01.16 14:30 1.68182000 1.68140000 1.68105000 1.68233000 1.68145781 0.00132097 4356 1516114800 2018.01.16 15:00 1.68141000 1.68010000 1.67997000 1.68141000 1.68132850 0.00138976 4740 1516116600 2018.01.16 15:30 1.68005000 1.67996000 1.67904000 1.68057000 1.68119816 0.00146586 5545 1516118400 2018.01.16 16:00 1.67998000 1.67876000 1.67659000 1.68015000 1.68096596 0.00164693 9329 1516120200 2018.01.16 16:30 1.67876000 1.68178000 1.67841000 1.68201000 1.68104348 0.00161348 7204 1516122000 2018.01.16 17:00 1.68177000 1.68079000 1.68057000 1.68215000 1.68101934 0.00157110 6257 1516123800 2018.01.16 17:30 1.68078000 1.68126000 1.67967000 1.68160000 1.68104226 0.00144141 7207 1516125600 2018.01.16 18:00 1.68127000 1.68233000 1.68119000 1.68341000 1.68116490 0.00128588 5994 1516127400 2018.01.16 18:30 1.68233000 1.68319000 1.68148000 1.68348000 1.68135777 0.00121276 5296 1516129200 2018.01.16 19:00 1.68319000 1.68229000 1.68216000 1.68374000 1.68144655 0.00123226 3971 1516131000 2018.01.16 19:30 1.68231000 1.68270000 1.68207000 1.68313000 1.68156593 0.00127111 3459 1516132800 2018.01.16 20:00 1.68270000 1.68432000 1.68267000 1.68437000 1.68182822 0.00144028 1893 1516134600 2018.01.16 20:30 1.68432000 1.68433000 1.68394000 1.68529000 1.68206649 0.00157071 3024 1516136400 2018.01.16 21:00 1.68433000 1.68465000 1.68366000 1.68528000 1.68231254 0.00174316 3024 1516138200 2018.01.16 21:30 1.68464000 1.68670000 1.68434000 1.68733000 1.68273039 0.00212246 3254 1516140000 2018.01.16 22:00 1.68671000 1.68620000 1.68593000 1.68671000 1.68306083 0.00236985 1795 1516141800 2018.01.16 22:30 1.68619000 1.68668000 1.68607000 1.68701000 1.68340551 0.00255626 1535 1516143600 2018.01.16 23:00 1.68668000 1.68597000 1.68561000 1.68668000 1.68364975 0.00254674 819 1516145400 2018.01.16 23:30 1.68597000 1.68706000 1.68557000 1.68706000 1.68397453 0.00258459 838 1516147200 2018.01.17 00:00 1.68617000 1.68697000 1.68557000 1.68731000 1.68425982 0.00270589 624 1516149000 2018.01.17 00:30 1.68698000 1.68724000 1.68665000 1.68757000 1.68454364 0.00278850 1195 1516150800 2018.01.17 01:00 1.68724000 1.68685000 1.68658000 1.68748000 1.68476330 0.00270940 938 1516152600 2018.01.17 01:30 1.68680000 1.68866000 1.68662000 1.68891000 1.68513441 0.00270680 2059 1516154400 2018.01.17 02:00 1.68864000 1.68797000 1.68674000 1.68887000 1.68540447 0.00242864 2526 1516156200 2018.01.17 02:30 1.68795000 1.68911000 1.68607000 1.69054000 1.68575738 0.00248033 8266 1516158000 2018.01.17 03:00 1.68911000 1.68892000 1.68853000 1.69050000 1.68605858 0.00235834 6948 1516159800 2018.01.17 03:30 1.68894000 1.69027000 1.68881000 1.69042000 1.68645967 0.00232561 4427 1516161600 2018.01.17 04:00 1.69027000 1.69040000 1.68949000 1.69068000 1.68683494 0.00232908 5259 1516163400 2018.01.17 04:30 1.69042000 1.69007000 1.68927000 1.69107000 1.68714304 0.00231477 3873 1516165200 2018.01.17 05:00 1.69007000 1.69097000 1.68944000 1.69179000 1.68750751 0.00222032 4811 1516167000 2018.01.17 05:30 1.69097000 1.69000000 1.68940000 1.69106000 1.68774489 0.00201630 3187 1516168800 2018.01.17 06:00 1.69001000 1.69143000 1.68990000 1.69150000 1.68809585 0.00202145 2743 1516170600 2018.01.17 06:30 1.69143000 1.69208000 1.69137000 1.69374000 1.68847530 0.00201902 5959 1516172400 2018.01.17 07:00 1.69208000 1.69087000 1.69082000 1.69260000 1.68870336 0.00188983 3938 1516174200 2018.01.17 07:30 1.69088000 1.69086000 1.69027000 1.69117000 1.68890876 0.00188490 3707 1516176000 2018.01.17 08:00 1.69083000 1.69127000 1.69018000 1.69163000 1.68913364 0.00184179 3064 1516177800 2018.01.17 08:30 1.69131000 1.68817000 1.68748000 1.69165000 1.68904186 0.00178008 5589 1516179600 2018.01.17 09:00 1.68818000 1.68943000 1.68724000 1.68949000 1.68907883 0.00163617 7754 1516181400 2018.01.17 09:30 1.68941000 1.68753000 1.68587000 1.68949000 1.68893132 0.00165091 7834 1516183200 2018.01.17 10:00 1.68754000 1.68587000 1.68566000 1.68773000 1.68863977 0.00183281 7920 1516185000 2018.01.17 10:30 1.68587000 1.68528000 1.68378000 1.68626000 1.68831979 0.00208587 7850 1516186800 2018.01.17 11:00 1.68528000 1.68395000 1.68337000 1.68542000 1.68790362 0.00246300 6088 1516188600 2018.01.17 11:30 1.68395000 1.68320000 1.68261000 1.68503000 1.68745565 0.00286734 5240 1516190400 2018.01.17 12:00 1.68320000 1.68319000 1.68259000 1.68483000 1.68704940 0.00320131 6468 1516192200 2018.01.17 12:30 1.68319000 1.68099000 1.68051000 1.68320000 1.68647232 0.00368459 4932 1516194000 2018.01.17 13:00 1.68099000 1.67971000 1.67957000 1.68134000 1.68582829 0.00420219 4329 1516195800 2018.01.17 13:30 1.67968000 1.67887000 1.67847000 1.67991000 1.68516559 0.00462161 4757 1516197600 2018.01.17 14:00 1.67887000 1.68000000 1.67877000 1.68144000 1.68467363 0.00480234 4770 1516199400 2018.01.17 14:30 1.67998000 1.68011000 1.67917000 1.68068000 1.68423900 0.00491467 4087 1516201200 2018.01.17 15:00 1.68014000 1.68012000 1.67889000 1.68050000 1.68384671 0.00489848 6209 1516203000 2018.01.17 15:30 1.68017000 1.68050000 1.67954000 1.68074000 1.68352798 0.00485882 6114 1516204800 2018.01.17 16:00 1.68052000 1.68050000 1.67997000 1.68103000 1.68323960 0.00465406 7182 1516206600 2018.01.17 16:30 1.68051000 1.67989000 1.67901000 1.68075000 1.68292059 0.00434862 7753 1516208400 2018.01.17 17:00 1.67989000 1.68168000 1.67863000 1.68192000 1.68280244 0.00399898 10556 1516210200 2018.01.17 17:30 1.68167000 1.68288000 1.68142000 1.68386000 1.68280983 0.00356942 7242 1516212000 2018.01.17 18:00 1.68287000 1.67859000 1.67858000 1.68305000 1.68240794 0.00315965 8402 1516213800 2018.01.17 18:30 1.67863000 1.67718000 1.67660000 1.67912000 1.68191004 0.00308304 5593 1516215600 2018.01.17 19:00 1.67717000 1.67551000 1.67457000 1.67717000 1.68130051 0.00288550 5905 1516217400 2018.01.17 19:30 1.67552000 1.67687000 1.67497000 1.67729000 1.68087856 0.00266009 3868 1516219200 2018.01.17 20:00 1.67687000 1.67610000 1.67577000 1.67800000 1.68042346 0.00257149 3811 1516221000 2018.01.17 20:30 1.67609000 1.67539000 1.67500000 1.67677000 1.67994408 0.00250902 4726 1516222800 2018.01.17 21:00 1.67537000 1.67508000 1.67443000 1.67565000 1.67948083 0.00251204 3355 1516224600 2018.01.17 21:30 1.67508000 1.67637000 1.67471000 1.67637000 1.67918456 0.00242724 4192 1516226400 2018.01.17 22:00 1.67627000 1.67509000 1.67320000 1.67636000 1.67879461 0.00236676 5879 1516228200 2018.01.17 22:30 1.67507000 1.67519000 1.67472000 1.67565000 1.67845131 0.00240328 2949 1516230000 2018.01.17 23:00 1.67526000 1.67633000 1.67487000 1.67667000 1.67824928 0.00241360 1756 1516231800 2018.01.17 23:30 1.67628000 1.67539000 1.67418000 1.67689000 1.67797697 0.00247384 2768 1516233600 2018.01.18 00:00 1.67517000 1.67727000 1.67445000 1.67747000 1.67790964 0.00243335 1542 1516235400 2018.01.18 00:30 1.67727000 1.67554000 1.67532000 1.67767000 1.67768396 0.00242056 1815 1516237200 2018.01.18 01:00 1.67554000 1.67710000 1.67554000 1.67710000 1.67762834 0.00235657 1892 1516239000 2018.01.18 01:30 1.67708000 1.67504000 1.67499000 1.67727000 1.67738183 0.00230234 1494 1516240800 2018.01.18 02:00 1.67506000 1.67654000 1.67478000 1.67695000 1.67730166 0.00218803 4846 1516242600 2018.01.18 02:30 1.67651000 1.67989000 1.67469000 1.68202000 1.67754817 0.00224074 7196 1516244400 2018.01.18 03:00 1.67989000 1.67888000 1.67847000 1.68042000 1.67767501 0.00211162 5407 1516246200 2018.01.18 03:30 1.67889000 1.67908000 1.67787000 1.67920000 1.67780882 0.00187160 3632 1516248000 2018.01.18 04:00 1.67905000 1.67747000 1.67747000 1.67925000 1.67777655 0.00184362 4239 1516249800 2018.01.18 04:30 1.67747000 1.67651000 1.67651000 1.67811000 1.67765593 0.00178203 2356 1516251600 2018.01.18 05:00 1.67651000 1.67662000 1.67577000 1.67754000 1.67755727 0.00167271 2927 1516253400 2018.01.18 05:30 1.67662000 1.67733000 1.67554000 1.67764000 1.67753562 0.00165421 3282 1516255200 2018.01.18 06:00 1.67734000 1.67557000 1.67531000 1.67742000 1.67734842 0.00158281 2866 1516257000 2018.01.18 06:30 1.67557000 1.67554000 1.67535000 1.67619000 1.67717619 0.00149866 2415 1516258800 2018.01.18 07:00 1.67550000 1.67441000 1.67402000 1.67644000 1.67691274 0.00146716 3836 1516260600 2018.01.18 07:30 1.67443000 1.67338000 1.67321000 1.67465000 1.67657629 0.00159240 3404 1516262400 2018.01.18 08:00 1.67339000 1.67311000 1.67267000 1.67410000 1.67624617 0.00172014 3556 1516264200 2018.01.18 08:30 1.67309000 1.67407000 1.67159000 1.67407000 1.67603891 0.00178490 3864 1516266000 2018.01.18 09:00 1.67400000 1.67397000 1.67286000 1.67532000 1.67584187 0.00186348 5962 1516267800 2018.01.18 09:30 1.67398000 1.67449000 1.67397000 1.67553000 1.67571312 0.00190639 5189 1516269600 2018.01.18 10:00 1.67448000 1.67285000 1.67215000 1.67471000 1.67544045 0.00202055 5357 1516271400 2018.01.18 10:30 1.67285000 1.67478000 1.67285000 1.67485000 1.67537755 0.00203890 3180 1516273200 2018.01.18 11:00 1.67478000 1.67531000 1.67311000 1.67539000 1.67537111 0.00200343 3196 1516275000 2018.01.18 11:30 1.67530000 1.67625000 1.67457000 1.67627000 1.67545482 0.00199541 3351 1516276800 2018.01.18 12:00 1.67627000 1.67503000 1.67500000 1.67653000 1.67541436 0.00198883 2830 1516278600 2018.01.18 12:30 1.67504000 1.67689000 1.67473000 1.67706000 1.67555490 0.00174264 3658 1516280400 2018.01.18 13:00 1.67691000 1.67801000 1.67677000 1.67901000 1.67578871 0.00168820 3666 1516282200 2018.01.18 13:30 1.67801000 1.67818000 1.67738000 1.68001000 1.67601646 0.00166821 3867 1516284000 2018.01.18 14:00 1.67819000 1.67783000 1.67639000 1.67819000 1.67618917 0.00174577 3837 1516285800 2018.01.18 14:30 1.67783000 1.67720000 1.67631000 1.67788000 1.67628544 0.00179659 3236 1516287600 2018.01.18 15:00 1.67723000 1.67486000 1.67476000 1.67734000 1.67614969 0.00176526 3619 1516289400 2018.01.18 15:30 1.67486000 1.67589000 1.67467000 1.67663000 1.67612496 0.00173564 5304 1516291200 2018.01.18 16:00 1.67591000 1.67444000 1.67427000 1.67602000 1.67596448 0.00170524 3994 1516293000 2018.01.18 16:30 1.67445000 1.67545000 1.67387000 1.67566000 1.67591548 0.00168858 5849 1516294800 2018.01.18 17:00 1.67543000 1.67533000 1.67505000 1.67660000 1.67585972 0.00164224 4663 1516296600 2018.01.18 17:30 1.67533000 1.67517000 1.67412000 1.67610000 1.67579404 0.00153769 7336 1516298400 2018.01.18 18:00 1.67517000 1.67417000 1.67315000 1.67534000 1.67563937 0.00143936 7478 1516300200 2018.01.18 18:30 1.67412000 1.67420000 1.67367000 1.67486000 1.67550228 0.00142720 4880 1516302000 2018.01.18 19:00 1.67421000 1.67417000 1.67318000 1.67439000 1.67537540 0.00142482 3397 1516303800 2018.01.18 19:30 1.67417000 1.67298000 1.67237000 1.67439000 1.67514727 0.00153743 4458 1516305600 2018.01.18 20:00 1.67297000 1.67420000 1.67297000 1.67483000 1.67505705 0.00148981 3385 1516307400 2018.01.18 20:30 1.67420000 1.67431000 1.67377000 1.67459000 1.67498590 0.00152012 2425 1516309200 2018.01.18 21:00 1.67432000 1.67462000 1.67406000 1.67470000 1.67495105 0.00153179 2221 1516311000 2018.01.18 21:30 1.67462000 1.67512000 1.67401000 1.67583000 1.67496714 0.00149973 2196 1516312800 2018.01.18 22:00 1.67510000 1.67446000 1.67417000 1.67550000 1.67491885 0.00151772 3228 1516314600 2018.01.18 22:30 1.67446000 1.67477000 1.67427000 1.67512000 1.67490467 0.00145616 2195 1516316400 2018.01.18 23:00 1.67467000 1.67538000 1.67437000 1.67570000 1.67494994 0.00127696 771 1516318200 2018.01.18 23:30 1.67532000 1.67635000 1.67457000 1.68066000 1.67508328 0.00109517 2193 1516320000 2018.01.19 00:00 1.67587000 1.67667000 1.67577000 1.67800000 1.67523439 0.00099999 973 1516321800 2018.01.19 00:30 1.67655000 1.67677000 1.67584000 1.67697000 1.67538064 0.00101230 1070 1516323600 2018.01.19 01:00 1.67677000 1.67637000 1.67587000 1.67687000 1.67547487 0.00106443 1081 1516325400 2018.01.19 01:30 1.67637000 1.67723000 1.67597000 1.67764000 1.67564202 0.00119541 1566 1516327200 2018.01.19 02:00 1.67722000 1.67675000 1.67589000 1.67807000 1.67574754 0.00123192 3921 1516329000 2018.01.19 02:30 1.67675000 1.67789000 1.67582000 1.67884000 1.67595159 0.00139585 4995 1516330800 2018.01.19 03:00 1.67788000 1.67725000 1.67643000 1.67847000 1.67607525 0.00146793 3921 1516332600 2018.01.19 03:30 1.67728000 1.67777000 1.67701000 1.67900000 1.67623665 0.00156401 2955 1516334400 2018.01.19 04:00 1.67777000 1.67845000 1.67747000 1.67871000 1.67644745 0.00164686 3779 1516336200 2018.01.19 04:30 1.67847000 1.67844000 1.67783000 1.67879000 1.67663721 0.00169260 3078 1516338000 2018.01.19 05:00 1.67847000 1.67902000 1.67843000 1.67960000 1.67686415 0.00175391 3298 1516339800 2018.01.19 05:30 1.67903000 1.67895000 1.67787000 1.68054000 1.67706280 0.00164568 3073 1516341600 2018.01.19 06:00 1.67895000 1.67917000 1.67817000 1.67970000 1.67726348 0.00163446 2147 1516343400 2018.01.19 06:30 1.67917000 1.67857000 1.67851000 1.67945000 1.67738791 0.00154974 1456 1516345200 2018.01.19 07:00 1.67851000 1.67945000 1.67847000 1.67945000 1.67758430 0.00152556 1461 1516347000 2018.01.19 07:30 1.67946000 1.67959000 1.67921000 1.68026000 1.67777532 0.00151885 1477 1516348800 2018.01.19 08:00 1.67957000 1.68037000 1.67930000 1.68050000 1.67802243 0.00147049 2819 1516350600 2018.01.19 08:30 1.68039000 1.68013000 1.67997000 1.68093000 1.67822315 0.00137600 2970 1516352400 2018.01.19 09:00 1.68013000 1.68144000 1.68007000 1.68193000 1.67852952 0.00142621 4702 1516354200 2018.01.19 09:30 1.68144000 1.68175000 1.68098000 1.68358000 1.67883623 0.00153787 5301 1516356000 2018.01.19 10:00 1.68175000 1.67989000 1.67973000 1.68216000 1.67893659 0.00148688 5468 1516357800 2018.01.19 10:30 1.67989000 1.67844000 1.67627000 1.67991000 1.67888930 0.00140787 5825 1516359600 2018.01.19 11:00 1.67842000 1.67788000 1.67683000 1.67860000 1.67879317 0.00131572 4021 1516361400 2018.01.19 11:30 1.67787000 1.68145000 1.67779000 1.68237000 1.67904621 0.00136168 6434 1516363200 2018.01.19 12:00 1.68143000 1.68130000 1.67994000 1.68187000 1.67926085 0.00132510 3595 1516365000 2018.01.19 12:30 1.68131000 1.68307000 1.68007000 1.68340000 1.67962363 0.00150305 3966 1516366800 2018.01.19 13:00 1.68307000 1.68200000 1.68141000 1.68350000 1.67984995 0.00148514 3017 1516368600 2018.01.19 13:30 1.68200000 1.68433000 1.68117000 1.68439000 1.68027662 0.00169983 4658 1516370400 2018.01.19 14:00 1.68431000 1.68227000 1.68197000 1.68431000 1.68046647 0.00170874 2884 1516372200 2018.01.19 14:30 1.68228000 1.68263000 1.68197000 1.68345000 1.68067252 0.00171526 2673 1516374000 2018.01.19 15:00 1.68261000 1.68334000 1.68161000 1.68390000 1.68092656 0.00177781 5626 1516375800 2018.01.19 15:30 1.68334000 1.68255000 1.68194000 1.68452000 1.68108118 0.00176185 8539 1516377600 2018.01.19 16:00 1.68253000 1.68097000 1.68037000 1.68272000 1.68107059 0.00170938 5670 1516379400 2018.01.19 16:30 1.68094000 1.68045000 1.67967000 1.68152000 1.68101148 0.00162581 5966 1516381200 2018.01.19 17:00 1.68045000 1.67869000 1.67840000 1.68138000 1.68079039 0.00170023 6684 1516383000 2018.01.19 17:30 1.67869000 1.67879000 1.67817000 1.68064000 1.68059988 0.00177992 6220 1516384800 2018.01.19 18:00 1.67880000 1.67903000 1.67865000 1.68032000 1.68045037 0.00185383 5053 1516386600 2018.01.19 18:30 1.67903000 1.68004000 1.67886000 1.68081000 1.68041128 0.00186699 3563 1516388400 2018.01.19 19:00 1.68004000 1.67857000 1.67857000 1.68032000 1.68023592 0.00194797 3119 1516390200 2018.01.19 19:30 1.67857000 1.67968000 1.67857000 1.67993000 1.68018298 0.00193769 2409 1516392000 2018.01.19 20:00 1.67968000 1.67887000 1.67853000 1.67977000 1.68005793 0.00199646 2138 1516393800 2018.01.19 20:30 1.67887000 1.67851000 1.67760000 1.67897000 1.67991051 0.00204744 1908 1516395600 2018.01.19 21:00 1.67853000 1.67942000 1.67848000 1.68001000 1.67986379 0.00202064 1558 1516397400 2018.01.19 21:30 1.67942000 1.67967000 1.67917000 1.68024000 1.67984534 0.00199765 1167 1516399200 2018.01.19 22:00 1.67969000 1.67887000 1.67882000 1.67981000 1.67975245 0.00201962 1184 1516401000 2018.01.19 22:30 1.67887000 1.67948000 1.67877000 1.68047000 1.67972650 0.00188864 1204 1516402800 2018.01.19 23:00 1.67947000 1.67829000 1.67767000 1.67954000 1.67958969 0.00188842 2044 1516404600 2018.01.19 23:30 1.67827000 1.67880000 1.67797000 1.67988000 1.67951448 0.00159155 1202 1516579200 2018.01.22 00:00 1.68287000 1.68246000 1.68185000 1.68372000 1.67979501 0.00155514 1272 1516581000 2018.01.22 00:30 1.68245000 1.68361000 1.68225000 1.68449000 1.68015834 0.00165048 1267 1516582800 2018.01.22 01:00 1.68364000 1.68291000 1.68101000 1.68392000 1.68042040 0.00166045 2574 1516584600 2018.01.22 01:30 1.68292000 1.68176000 1.68107000 1.68302000 1.68054798 0.00166073 2211 1516586400 2018.01.22 02:00 1.68176000 1.68211000 1.68144000 1.68339000 1.68069675 0.00174818 3342 1516588200 2018.01.22 02:30 1.68213000 1.68181000 1.68087000 1.68227000 1.68080277 0.00180542 3278 1516590000 2018.01.22 03:00 1.68181000 1.68196000 1.68115000 1.68260000 1.68091298 0.00180035 4946 1516591800 2018.01.22 03:30 1.68196000 1.68120000 1.68102000 1.68240000 1.68094032 0.00174683 4874 1516593600 2018.01.22 04:00 1.68121000 1.68013000 1.68000000 1.68215000 1.68086315 0.00168092 4737 1516595400 2018.01.22 04:30 1.68013000 1.68011000 1.67942000 1.68040000 1.68079142 0.00166140 3051 1516597200 2018.01.22 05:00 1.68011000 1.67908000 1.67867000 1.68011000 1.68062843 0.00160338 2634 1516599000 2018.01.22 05:30 1.67907000 1.67907000 1.67892000 1.67989000 1.68048000 0.00161347 2650 1516600800 2018.01.22 06:00 1.67907000 1.67847000 1.67829000 1.67933000 1.68028857 0.00163596 3870 1516602600 2018.01.22 06:30 1.67849000 1.67987000 1.67840000 1.68075000 1.68024871 0.00159428 2364 1516604400 2018.01.22 07:00 1.67986000 1.68029000 1.67959000 1.68039000 1.68025264 0.00158289 2738 1516606200 2018.01.22 07:30 1.68029000 1.67981000 1.67917000 1.68046000 1.68021049 0.00158788 2929 1516608000 2018.01.22 08:00 1.67983000 1.67974000 1.67934000 1.68031000 1.68016568 0.00157316 3983 1516609800 2018.01.22 08:30 1.67972000 1.67901000 1.67863000 1.68039000 1.68005561 0.00161531 4208 1516611600 2018.01.22 09:00 1.67903000 1.68031000 1.67901000 1.68077000 1.68007984 0.00155870 3995 1516613400 2018.01.22 09:30 1.68031000 1.67903000 1.67882000 1.68074000 1.67997986 0.00158877 4971 1516615200 2018.01.22 10:00 1.67900000 1.67874000 1.67823000 1.68007000 1.67986177 0.00155522 4738 1516617000 2018.01.22 10:30 1.67874000 1.67781000 1.67706000 1.67941000 1.67966637 0.00144286 3864 1516618800 2018.01.22 11:00 1.67781000 1.67710000 1.67646000 1.67800000 1.67942195 0.00142991 4631 1516620600 2018.01.22 11:30 1.67710000 1.67678000 1.67627000 1.67744000 1.67917034 0.00151130 3391 1516622400 2018.01.22 12:00 1.67680000 1.67812000 1.67643000 1.67838000 1.67907030 0.00140266 4297 1516624200 2018.01.22 12:30 1.67813000 1.67767000 1.67720000 1.67849000 1.67893694 0.00132159 3528 1516626000 2018.01.22 13:00 1.67769000 1.67725000 1.67701000 1.67827000 1.67877628 0.00121302 2817 1516627800 2018.01.22 13:30 1.67725000 1.67661000 1.67627000 1.67750000 1.67856997 0.00120169 2773 1516629600 2018.01.22 14:00 1.67661000 1.67649000 1.67631000 1.67737000 1.67837188 0.00125585 2862 1516631400 2018.01.22 14:30 1.67650000 1.67641000 1.67587000 1.67666000 1.67818503 0.00128748 3000 1516633200 2018.01.22 15:00 1.67647000 1.67488000 1.67468000 1.67656000 1.67787027 0.00150174 4112 1516635000 2018.01.22 15:30 1.67490000 1.67452000 1.67410000 1.67524000 1.67755119 0.00170126 3720 1516636800 2018.01.22 16:00 1.67451000 1.67487000 1.67410000 1.67553000 1.67729584 0.00184016 5196 1516638600 2018.01.22 16:30 1.67486000 1.67374000 1.67344000 1.67511000 1.67695719 0.00197794 4135 1516640400 2018.01.22 17:00 1.67375000 1.67267000 1.67246000 1.67455000 1.67654889 0.00213102 3773 1516642200 2018.01.22 17:30 1.67269000 1.67246000 1.67181000 1.67310000 1.67615947 0.00226340 6256 1516644000 2018.01.22 18:00 1.67240000 1.67241000 1.67187000 1.67297000 1.67580238 0.00233328 5661 1516645800 2018.01.22 18:30 1.67241000 1.67300000 1.67205000 1.67394000 1.67553548 0.00234997 5077 1516647600 2018.01.22 19:00 1.67297000 1.67485000 1.67278000 1.67497000 1.67547020 0.00210736 6322 1516649400 2018.01.22 19:30 1.67485000 1.67544000 1.67437000 1.67551000 1.67546732 0.00195144 3453 1516651200 2018.01.22 20:00 1.67549000 1.67557000 1.67518000 1.67591000 1.67547710 0.00180939 2048 1516653000 2018.01.22 20:30 1.67557000 1.67617000 1.67519000 1.67622000 1.67554309 0.00174552 1618 1516654800 2018.01.22 21:00 1.67618000 1.67670000 1.67597000 1.67720000 1.67565327 0.00174687 1171 1516656600 2018.01.22 21:30 1.67669000 1.67587000 1.67489000 1.67669000 1.67567391 0.00173380 2075 1516658400 2018.01.22 22:00 1.67587000 1.67528000 1.67457000 1.67591000 1.67563640 0.00163592 1498 1516660200 2018.01.22 22:30 1.67530000 1.67488000 1.67440000 1.67532000 1.67556436 0.00155308 1541 1516662000 2018.01.22 23:00 1.67490000 1.67509000 1.67477000 1.67522000 1.67551918 0.00149092 577 1516663800 2018.01.22 23:30 1.67511000 1.67340000 1.67333000 1.67516000 1.67531736 0.00145331 855 1516665600 2018.01.23 00:00 1.67304000 1.67367000 1.67257000 1.67368000 1.67516047 0.00140594 630 1516667400 2018.01.23 00:30 1.67367000 1.67367000 1.67293000 1.67407000 1.67501852 0.00135282 1067 1516669200 2018.01.23 01:00 1.67366000 1.67418000 1.67317000 1.67440000 1.67493866 0.00133245 2118 1516671000 2018.01.23 01:30 1.67418000 1.67457000 1.67397000 1.67528000 1.67490355 0.00131855 1065 1516672800 2018.01.23 02:00 1.67456000 1.67493000 1.67444000 1.67567000 1.67490607 0.00131946 1939 1516674600 2018.01.23 02:30 1.67495000 1.67257000 1.67218000 1.67513000 1.67468358 0.00132528 4142 1516676400 2018.01.23 03:00 1.67257000 1.67068000 1.66983000 1.67353000 1.67430229 0.00147807 3601 1516678200 2018.01.23 03:30 1.67067000 1.67078000 1.66878000 1.67096000 1.67396683 0.00163385 5031 1516680000 2018.01.23 04:00 1.67078000 1.67247000 1.67035000 1.67372000 1.67382428 0.00165645 5023 1516681800 2018.01.23 04:30 1.67249000 1.67349000 1.67232000 1.67396000 1.67379244 0.00165566 1891 1516683600 2018.01.23 05:00 1.67348000 1.67328000 1.67259000 1.67434000 1.67374364 0.00165354 4713 1516685400 2018.01.23 05:30 1.67333000 1.67361000 1.67207000 1.67398000 1.67373091 0.00161214 5095 1516687200 2018.01.23 06:00 1.67362000 1.67373000 1.67327000 1.67484000 1.67373082 0.00155882 3358 1516689000 2018.01.23 06:30 1.67372000 1.67323000 1.67307000 1.67423000 1.67368313 0.00146773 2434 1516690800 2018.01.23 07:00 1.67327000 1.67287000 1.67266000 1.67344000 1.67360569 0.00131426 2312 1516692600 2018.01.23 07:30 1.67287000 1.67232000 1.67107000 1.67316000 1.67348324 0.00123562 2811 1516694400 2018.01.23 08:00 1.67234000 1.67244000 1.67127000 1.67283000 1.67338388 0.00117976 4220 1516696200 2018.01.23 08:30 1.67245000 1.67177000 1.67167000 1.67308000 1.67323018 0.00116534 6469 1516698000 2018.01.23 09:00 1.67179000 1.67401000 1.67120000 1.67416000 1.67330445 0.00111481 6154 1516699800 2018.01.23 09:30 1.67403000 1.67377000 1.67282000 1.67448000 1.67334879 0.00112831 6793 1516701600 2018.01.23 10:00 1.67380000 1.67341000 1.67273000 1.67457000 1.67335462 0.00112747 7459 1516703400 2018.01.23 10:30 1.67342000 1.67159000 1.67099000 1.67345000 1.67318656 0.00115148 6989 1516705200 2018.01.23 11:00 1.67159000 1.67182000 1.67036000 1.67240000 1.67305641 0.00114180 4819 1516707000 2018.01.23 11:30 1.67181000 1.67037000 1.67037000 1.67232000 1.67280056 0.00118789 3818 1516708800 2018.01.23 12:00 1.67037000 1.67062000 1.67037000 1.67187000 1.67259289 0.00114721 5333 1516710600 2018.01.23 12:30 1.67062000 1.67258000 1.66995000 1.67271000 1.67259166 0.00114704 3571 1516712400 2018.01.23 13:00 1.67259000 1.67346000 1.67212000 1.67348000 1.67267436 0.00108594 5107 1516714200 2018.01.23 13:30 1.67346000 1.67247000 1.67247000 1.67488000 1.67265490 0.00100098 5189 1516716000 2018.01.23 14:00 1.67248000 1.67288000 1.67215000 1.67304000 1.67267634 0.00100096 4436 1516717800 2018.01.23 14:30 1.67288000 1.67314000 1.67204000 1.67359000 1.67272049 0.00099106 5446 1516719600 2018.01.23 15:00 1.67314000 1.67075000 1.67037000 1.67330000 1.67253283 0.00106251 4264 1516721400 2018.01.23 15:30 1.67073000 1.67064000 1.66976000 1.67094000 1.67235256 0.00111009 5769 1516723200 2018.01.23 16:00 1.67065000 1.67080000 1.67040000 1.67222000 1.67220470 0.00111741 5310 1516725000 2018.01.23 16:30 1.67084000 1.67123000 1.66987000 1.67145000 1.67211187 0.00111421 7989 1516726800 2018.01.23 17:00 1.67121000 1.67018000 1.66980000 1.67260000 1.67192788 0.00118178 8828 1516728600 2018.01.23 17:30 1.67020000 1.67030000 1.66961000 1.67156000 1.67177284 0.00124112 9577 1516730400 2018.01.23 18:00 1.67030000 1.67042000 1.66977000 1.67224000 1.67164400 0.00127904 8410 1516732200 2018.01.23 18:30 1.67044000 1.67132000 1.67007000 1.67167000 1.67161314 0.00128461 4462 1516734000 2018.01.23 19:00 1.67134000 1.67214000 1.67132000 1.67236000 1.67166332 0.00117099 4264 1516735800 2018.01.23 19:30 1.67214000 1.67237000 1.67197000 1.67283000 1.67173062 0.00108813 3138 1516737600 2018.01.23 20:00 1.67248000 1.67230000 1.67190000 1.67262000 1.67178485 0.00103909 1719 1516739400 2018.01.23 20:30 1.67230000 1.67157000 1.67077000 1.67238000 1.67176439 0.00103521 2268 1516741200 2018.01.23 21:00 1.67157000 1.67225000 1.67147000 1.67235000 1.67181064 0.00104957 1807 1516743000 2018.01.23 21:30 1.67226000 1.67212000 1.67197000 1.67304000 1.67184010 0.00100567 1725 1516744800 2018.01.23 22:00 1.67213000 1.67119000 1.67063000 1.67219000 1.67177819 0.00097223 1524 1516746600 2018.01.23 22:30 1.67119000 1.67108000 1.67049000 1.67186000 1.67171169 0.00096033 1430 1516748400 2018.01.23 23:00 1.67108000 1.67183000 1.67090000 1.67195000 1.67172296 0.00087972 854 1516750200 2018.01.23 23:30 1.67181000 1.67227000 1.67149000 1.67280000 1.67177506 0.00088478 896 1516752000 2018.01.24 00:00 1.67157000 1.67207000 1.67147000 1.67229000 1.67180315 0.00086167 296 1516753800 2018.01.24 00:30 1.67207000 1.67262000 1.67177000 1.67288000 1.67188094 0.00086254 985 1516755600 2018.01.24 01:00 1.67262000 1.67224000 1.67187000 1.67307000 1.67191514 0.00084290 1204 1516757400 2018.01.24 01:30 1.67224000 1.67193000 1.67188000 1.67310000 1.67191655 0.00079376 2942 1516759200 2018.01.24 02:00 1.67193000 1.67243000 1.67144000 1.67260000 1.67196545 0.00077792 2317 1516761000 2018.01.24 02:30 1.67247000 1.67205000 1.67162000 1.67287000 1.67197351 0.00076306 3427 1516762800 2018.01.24 03:00 1.67204000 1.67280000 1.67111000 1.67298000 1.67205222 0.00069199 2622 1516764600 2018.01.24 03:30 1.67279000 1.67322000 1.67247000 1.67370000 1.67216344 0.00064426 4217 1516766400 2018.01.24 04:00 1.67322000 1.67230000 1.67183000 1.67332000 1.67217644 0.00051547 4715 1516768200 2018.01.24 04:30 1.67229000 1.67325000 1.67193000 1.67402000 1.67227869 0.00054036 5350 1516770000 2018.01.24 05:00 1.67324000 1.67247000 1.67223000 1.67422000 1.67229691 0.00054351 3659 1516771800 2018.01.24 05:30 1.67247000 1.67267000 1.67221000 1.67327000 1.67233244 0.00055489 2598 1516773600 2018.01.24 06:00 1.67267000 1.67200000 1.67107000 1.67287000 1.67230078 0.00055419 5377 1516775400 2018.01.24 06:30 1.67202000 1.67201000 1.67178000 1.67253000 1.67227309 0.00053109 2801 1516777200 2018.01.24 07:00 1.67199000 1.67294000 1.67197000 1.67309000 1.67233660 0.00055509 2201 1516779000 2018.01.24 07:30 1.67292000 1.67285000 1.67247000 1.67336000 1.67238550 0.00056908 2546 1516780800 2018.01.24 08:00 1.67284000 1.67192000 1.67125000 1.67309000 1.67234116 0.00051168 4935 1516782600 2018.01.24 08:30 1.67191000 1.67158000 1.67090000 1.67224000 1.67226867 0.00047017 3843 1516784400 2018.01.24 09:00 1.67158000 1.67191000 1.67132000 1.67253000 1.67223451 0.00047582 5392 1516786200 2018.01.24 09:30 1.67190000 1.67205000 1.67107000 1.67238000 1.67221694 0.00048265 4971 1516788000 2018.01.24 10:00 1.67205000 1.67092000 1.67057000 1.67253000 1.67209342 0.00059475 6795 1516789800 2018.01.24 10:30 1.67092000 1.67011000 1.66992000 1.67219000 1.67190452 0.00077840 9234 1516791600 2018.01.24 11:00 1.67011000 1.66983000 1.66969000 1.67163000 1.67170695 0.00095745 6927 1516793400 2018.01.24 11:30 1.66979000 1.66882000 1.66862000 1.67030000 1.67143200 0.00123137 7909 1516795200 2018.01.24 12:00 1.66883000 1.66811000 1.66763000 1.67007000 1.67111562 0.00151061 5097 1516797000 2018.01.24 12:30 1.66809000 1.66658000 1.66617000 1.66856000 1.67068366 0.00192713 5649 1516798800 2018.01.24 13:00 1.66657000 1.66609000 1.66513000 1.66706000 1.67024617 0.00225488 5444 1516800600 2018.01.24 13:30 1.66608000 1.66662000 1.66540000 1.66713000 1.66990082 0.00240168 5051 1516802400 2018.01.24 14:00 1.66663000 1.66527000 1.66497000 1.66679000 1.66945979 0.00268091 5315 1516804200 2018.01.24 14:30 1.66532000 1.66647000 1.66448000 1.66744000 1.66917505 0.00270913 4925 1516806000 2018.01.24 15:00 1.66644000 1.66758000 1.66615000 1.66866000 1.66902314 0.00267240 9011 1516807800 2018.01.24 15:30 1.66758000 1.67000000 1.66749000 1.67010000 1.66911617 0.00253186 8608 1516809600 2018.01.24 16:00 1.67000000 1.67021000 1.66953000 1.67104000 1.66922035 0.00244249 6413 1516811400 2018.01.24 16:30 1.67016000 1.67056000 1.66999000 1.67167000 1.66934793 0.00236768 8859 1516813200 2018.01.24 17:00 1.67050000 1.66849000 1.66841000 1.67164000 1.66926622 0.00223521 8273 1516815000 2018.01.24 17:30 1.66848000 1.66822000 1.66787000 1.66876000 1.66916658 0.00209260 6920 1516816800 2018.01.24 18:00 1.66824000 1.67116000 1.66798000 1.67141000 1.66935643 0.00207047 7526 1516818600 2018.01.24 18:30 1.67113000 1.67266000 1.67113000 1.67299000 1.66967106 0.00220372 6283 1516820400 2018.01.24 19:00 1.67264000 1.67236000 1.67212000 1.67361000 1.66992715 0.00230705 3852 1516822200 2018.01.24 19:30 1.67237000 1.67297000 1.67158000 1.67298000 1.67021694 0.00246853 4375 1516824000 2018.01.24 20:00 1.67303000 1.67217000 1.67107000 1.67348000 1.67040295 0.00258213 4208 1516825800 2018.01.24 20:30 1.67217000 1.67124000 1.67089000 1.67245000 1.67048267 0.00262393 3770 1516827600 2018.01.24 21:00 1.67123000 1.67100000 1.67042000 1.67173000 1.67053194 0.00264447 2887 1516829400 2018.01.24 21:30 1.67100000 1.67029000 1.66997000 1.67118000 1.67050890 0.00260731 2159 1516831200 2018.01.24 22:00 1.67028000 1.66967000 1.66962000 1.67036000 1.67042900 0.00252737 1854 1516833000 2018.01.24 22:30 1.66967000 1.66994000 1.66948000 1.67046000 1.67038243 0.00236396 2129 1516834800 2018.01.24 23:00 1.66994000 1.66844000 1.66841000 1.67023000 1.67019744 0.00215913 1364 1516836600 2018.01.24 23:30 1.66846000 1.69070000 1.66746000 1.69102000 1.67215006 0.00508285 3597 1516838400 2018.01.25 00:00 1.69087000 1.68987000 1.68957000 1.69267000 1.67383767 0.00646900 1295 1516840200 2018.01.25 00:30 1.68987000 1.69136000 1.68821000 1.69167000 1.67550647 0.00765392 2111 1516842000 2018.01.25 01:00 1.69136000 1.69195000 1.68927000 1.69211000 1.67707252 0.00860552 2003 1516843800 2018.01.25 01:30 1.69196000 1.68887000 1.68823000 1.69201000 1.67819609 0.00911426 1958 1516845600 2018.01.25 02:00 1.68892000 1.68769000 1.68647000 1.68907000 1.67910027 0.00939720 4406 1516847400 2018.01.25 02:30 1.68767000 1.68667000 1.68607000 1.68878000 1.67982120 0.00952162 3939 1516849200 2018.01.25 03:00 1.68667000 1.68630000 1.68547000 1.68716000 1.68043823 0.00942076 2825 1516851000 2018.01.25 03:30 1.68630000 1.68630000 1.68499000 1.68784000 1.68099649 0.00921043 5859 1516852800 2018.01.25 04:00 1.68630000 1.68545000 1.68495000 1.68720000 1.68142063 0.00906559 6527 1516854600 2018.01.25 04:30 1.68549000 1.68361000 1.68297000 1.68619000 1.68162914 0.00889271 7424 1516856400 2018.01.25 05:00 1.68359000 1.68290000 1.68151000 1.68439000 1.68175018 0.00866393 6881 1516858200 2018.01.25 05:30 1.68289000 1.68337000 1.68237000 1.68401000 1.68190445 0.00845431 7809 1516860000 2018.01.25 06:00 1.68337000 1.68477000 1.68335000 1.68521000 1.68217736 0.00819510 3955 1516861800 2018.01.25 06:30 1.68478000 1.68462000 1.68431000 1.68607000 1.68240999 0.00782899 3455 1516863600 2018.01.25 07:00 1.68460000 1.68501000 1.68357000 1.68510000 1.68265761 0.00739582 3940 1516865400 2018.01.25 07:30 1.68500000 1.68694000 1.68490000 1.68752000 1.68306546 0.00684528 4247 1516867200 2018.01.25 08:00 1.68696000 1.68587000 1.68510000 1.68754000 1.68333256 0.00610740 6260 1516869000 2018.01.25 08:30 1.68588000 1.68623000 1.68517000 1.68771000 1.68360850 0.00523842 7309 1516870800 2018.01.25 09:00 1.68623000 1.68607000 1.68497000 1.68755000 1.68384293 0.00385128 11210 1516872600 2018.01.25 09:30 1.68607000 1.68466000 1.68345000 1.68851000 1.68392075 0.00348122 10634 1516874400 2018.01.25 10:00 1.68466000 1.68625000 1.68437000 1.68708000 1.68414258 0.00310463 6947 1516876200 2018.01.25 10:30 1.68625000 1.68607000 1.68543000 1.68826000 1.68432614 0.00256497 6604 1516878000 2018.01.25 11:00 1.68607000 1.68867000 1.68591000 1.68931000 1.68473985 0.00188542 5574 1516879800 2018.01.25 11:30 1.68873000 1.68741000 1.68675000 1.68909000 1.68499415 0.00161643 4572 1516881600 2018.01.25 12:00 1.68741000 1.68707000 1.68667000 1.68836000 1.68519185 0.00149002 4503 1516883400 2018.01.25 12:30 1.68707000 1.68690000 1.68646000 1.68781000 1.68535453 0.00145268 2856 1516885200 2018.01.25 13:00 1.68690000 1.68564000 1.68557000 1.68772000 1.68538172 0.00143253 3006 1516887000 2018.01.25 13:30 1.68564000 1.68361000 1.68247000 1.68573000 1.68521298 0.00150140 3519 1516888800 2018.01.25 14:00 1.68367000 1.68248000 1.68181000 1.68367000 1.68495270 0.00167149 4091 1516890600 2018.01.25 14:30 1.68247000 1.68276000 1.68087000 1.68364000 1.68474387 0.00177762 4914 1516892400 2018.01.25 15:00 1.68276000 1.68369000 1.68079000 1.68474000 1.68464350 0.00178554 5018 1516894200 2018.01.25 15:30 1.68365000 1.69341000 1.68276000 1.69358000 1.68547840 0.00235324 17685 1516896000 2018.01.25 16:00 1.69341000 1.69595000 1.69340000 1.69851000 1.68647570 0.00316562 15701 1516897800 2018.01.25 16:30 1.69605000 1.69988000 1.69527000 1.70057000 1.68775230 0.00430585 10676 1516899600 2018.01.25 17:00 1.69987000 1.69917000 1.69827000 1.70141000 1.68883970 0.00504622 10441 1516901400 2018.01.25 17:30 1.69917000 1.69525000 1.69477000 1.70002000 1.68945020 0.00532041 8207 1516903200 2018.01.25 18:00 1.69524000 1.69517000 1.69289000 1.69558000 1.68999495 0.00550348 6292 1516905000 2018.01.25 18:30 1.69512000 1.69442000 1.69387000 1.69534000 1.69041638 0.00560213 4228 1516906800 2018.01.25 19:00 1.69441000 1.69447000 1.69402000 1.69504000 1.69080244 0.00565724 3568 1516908600 2018.01.25 19:30 1.69441000 1.69508000 1.69260000 1.69508000 1.69120983 0.00563170 3006 1516910400 2018.01.25 20:00 1.69510000 1.69420000 1.69369000 1.69518000 1.69149460 0.00560192 3684 1516912200 2018.01.25 20:30 1.69419000 1.69306000 1.69157000 1.69466000 1.69164369 0.00549799 3202 1516914000 2018.01.25 21:00 1.69307000 1.69113000 1.68927000 1.69434000 1.69159477 0.00545363 16396 1516915800 2018.01.25 21:30 1.69112000 1.68902000 1.68827000 1.69170000 1.69134955 0.00538741 13549 1516917600 2018.01.25 22:00 1.68923000 1.69348000 1.68889000 1.69402000 1.69155245 0.00532358 7634 1516919400 2018.01.25 22:30 1.69348000 1.69277000 1.69227000 1.69364000 1.69166841 0.00522534 5425 1516921200 2018.01.25 23:00 1.69282000 1.69313000 1.69171000 1.69377000 1.69180761 0.00504889 1241 1516923000 2018.01.25 23:30 1.69313000 1.69273000 1.69207000 1.69397000 1.69189545 0.00469563 2192 1516924800 2018.01.26 00:00 1.69127000 1.69292000 1.69077000 1.69437000 1.69199303 0.00417688 1023 1516926600 2018.01.26 00:30 1.69292000 1.69634000 1.69288000 1.69693000 1.69240703 0.00358248 1422 1516928400 2018.01.26 01:00 1.69630000 1.69627000 1.69609000 1.69829000 1.69277493 0.00290781 2941 1516930200 2018.01.26 01:30 1.69627000 1.69518000 1.69458000 1.69653000 1.69300398 0.00282760 2680 1516932000 2018.01.26 02:00 1.69518000 1.69377000 1.69327000 1.69540000 1.69307694 0.00271964 4414 1516933800 2018.01.26 02:30 1.69372000 1.69457000 1.69369000 1.69541000 1.69321913 0.00221838 4131 1516935600 2018.01.26 03:00 1.69457000 1.69609000 1.69397000 1.69609000 1.69349255 0.00179900 5865 1516937400 2018.01.26 03:30 1.69607000 1.69325000 1.69240000 1.69621000 1.69346945 0.00176127 6383 1516939200 2018.01.26 04:00 1.69325000 1.69468000 1.69235000 1.69468000 1.69358474 0.00172087 4929 1516941000 2018.01.26 04:30 1.69466000 1.69259000 1.69257000 1.69541000 1.69349000 0.00173600 5692 1516942800 2018.01.26 05:00 1.69260000 1.69373000 1.69250000 1.69456000 1.69351286 0.00172032 3771 1516944600 2018.01.26 05:30 1.69372000 1.69459000 1.69317000 1.69491000 1.69361544 0.00169469 2196 1516946400 2018.01.26 06:00 1.69458000 1.69319000 1.69305000 1.69458000 1.69357493 0.00169302 2080 1516948200 2018.01.26 06:30 1.69319000 1.69307000 1.69293000 1.69337000 1.69352684 0.00169498 1321 1516950000 2018.01.26 07:00 1.69307000 1.69366000 1.69293000 1.69425000 1.69353952 0.00160656 2233 1516951800 2018.01.26 07:30 1.69366000 1.69466000 1.69339000 1.69471000 1.69364623 0.00123632 1566 1516953600 2018.01.26 08:00 1.69464000 1.69468000 1.69395000 1.69572000 1.69374469 0.00122562 4554 1516955400 2018.01.26 08:30 1.69466000 1.69482000 1.69404000 1.69548000 1.69384710 0.00119604 5019 1516957200 2018.01.26 09:00 1.69480000 1.69370000 1.69243000 1.69603000 1.69383309 0.00119023 6861 1516959000 2018.01.26 09:30 1.69371000 1.69517000 1.69297000 1.69587000 1.69396041 0.00115354 5965 1516960800 2018.01.26 10:00 1.69515000 1.69149000 1.69128000 1.69551000 1.69372514 0.00133606 8317 1516962600 2018.01.26 10:30 1.69150000 1.69160000 1.68990000 1.69234000 1.69352274 0.00135521 6000 1516964400 2018.01.26 11:00 1.69160000 1.69179000 1.69077000 1.69231000 1.69335772 0.00131633 4687 1516966200 2018.01.26 11:30 1.69177000 1.69019000 1.68931000 1.69253000 1.69305603 0.00151135 5517 1516968000 2018.01.26 12:00 1.69020000 1.69004000 1.68890000 1.69052000 1.69276879 0.00172656 4224 1516969800 2018.01.26 12:30 1.69005000 1.69069000 1.68981000 1.69145000 1.69257081 0.00179957 3705 1516971600 2018.01.26 13:00 1.69071000 1.69211000 1.69037000 1.69256000 1.69252692 0.00163343 4532 1516973400 2018.01.26 13:30 1.69212000 1.69289000 1.69137000 1.69418000 1.69256150 0.00161843 5514 1516975200 2018.01.26 14:00 1.69289000 1.69297000 1.69167000 1.69415000 1.69260041 0.00154268 6128 1516977000 2018.01.26 14:30 1.69297000 1.69495000 1.69227000 1.69548000 1.69282418 0.00158977 4516 1516978800 2018.01.26 15:00 1.69493000 1.69290000 1.69246000 1.69499000 1.69283140 0.00157631 5034 1516980600 2018.01.26 15:30 1.69291000 1.69285000 1.69236000 1.69576000 1.69283317 0.00152643 9945 1516982400 2018.01.26 16:00 1.69285000 1.69281000 1.69216000 1.69556000 1.69283096 0.00152438 10558 1516984200 2018.01.26 16:30 1.69287000 1.69341000 1.69196000 1.69415000 1.69288611 0.00152856 9580 1516986000 2018.01.26 17:00 1.69343000 1.69297000 1.69186000 1.69398000 1.69289410 0.00151914 8057 1516987800 2018.01.26 17:30 1.69297000 1.69424000 1.69157000 1.69447000 1.69302228 0.00150981 6887 1516989600 2018.01.26 18:00 1.69426000 1.69067000 1.69007000 1.69434000 1.69279825 0.00151182 6512 1516991400 2018.01.26 18:30 1.69067000 1.69073000 1.68917000 1.69194000 1.69260128 0.00147661 7483 1516993200 2018.01.26 19:00 1.69071000 1.69027000 1.68989000 1.69090000 1.69237925 0.00150973 5394 1516995000 2018.01.26 19:30 1.69027000 1.69164000 1.68942000 1.69182000 1.69230885 0.00137014 4645 1516996800 2018.01.26 20:00 1.69161000 1.69037000 1.69017000 1.69201000 1.69212419 0.00139764 2739 1516998600 2018.01.26 20:30 1.69033000 1.68886000 1.68882000 1.69084000 1.69181332 0.00155224 2216 1517000400 2018.01.26 21:00 1.68886000 1.68917000 1.68829000 1.68989000 1.69156157 0.00166838 5568 1517002200 2018.01.26 21:30 1.68917000 1.68768000 1.68764000 1.68961000 1.69119190 0.00190157 3765 1517004000 2018.01.26 22:00 1.68770000 1.68781000 1.68767000 1.68877000 1.69086981 0.00210318 2359 1517005800 2018.01.26 22:30 1.68783000 1.68857000 1.68727000 1.68868000 1.69065078 0.00222791 1729 1517007600 2018.01.26 23:00 1.68859000 1.68897000 1.68807000 1.68937000 1.69049071 0.00228287 787 1517009400 2018.01.26 23:30 1.68895000 1.68827000 1.68827000 1.68953000 1.69027921 0.00233082 802 1517184000 2018.01.29 00:00 1.69107000 1.69097000 1.69007000 1.69137000 1.69034500 0.00223975 441 1517185800 2018.01.29 00:30 1.69097000 1.68972000 1.68891000 1.69097000 1.69028548 0.00200371 963 1517187600 2018.01.29 01:00 1.68970000 1.68879000 1.68871000 1.69071000 1.69014305 0.00196183 2087 1517189400 2018.01.29 01:30 1.68877000 1.68814000 1.68741000 1.68880000 1.68995229 0.00193450 1891 1517191200 2018.01.29 02:00 1.68816000 1.68997000 1.68771000 1.69044000 1.68995397 0.00182582 3690 1517193000 2018.01.29 02:30 1.68996000 1.68995000 1.68924000 1.69102000 1.68995359 0.00165419 3960 1517194800 2018.01.29 03:00 1.68998000 1.69239000 1.68995000 1.69315000 1.69018563 0.00163584 7319 1517196600 2018.01.29 03:30 1.69239000 1.69167000 1.69139000 1.69335000 1.69032700 0.00145358 4602 1517198400 2018.01.29 04:00 1.69169000 1.69068000 1.69030000 1.69282000 1.69036062 0.00146780 5096 1517200200 2018.01.29 04:30 1.69069000 1.69070000 1.69002000 1.69165000 1.69039294 0.00148163 3950 1517202000 2018.01.29 05:00 1.69069000 1.69182000 1.69060000 1.69244000 1.69052885 0.00157291 3110 1517203800 2018.01.29 05:30 1.69182000 1.69257000 1.69134000 1.69290000 1.69072325 0.00170909 5166 1517205600 2018.01.29 06:00 1.69256000 1.69208000 1.69167000 1.69270000 1.69085246 0.00179615 2472 1517207400 2018.01.29 06:30 1.69206000 1.69119000 1.69084000 1.69225000 1.69088461 0.00175659 2641 1517209200 2018.01.29 07:00 1.69120000 1.69174000 1.69110000 1.69250000 1.69096607 0.00175955 2739 1517211000 2018.01.29 07:30 1.69170000 1.69346000 1.69137000 1.69346000 1.69120359 0.00177700 3816 1517212800 2018.01.29 08:00 1.69345000 1.69215000 1.69198000 1.69418000 1.69129373 0.00165148 4580 1517214600 2018.01.29 08:30 1.69213000 1.69209000 1.69157000 1.69295000 1.69136956 0.00156805 3902 1517216400 2018.01.29 09:00 1.69208000 1.69305000 1.69194000 1.69480000 1.69152960 0.00155999 7253 1517218200 2018.01.29 09:30 1.69307000 1.69266000 1.69203000 1.69479000 1.69163726 0.00142461 8180 1517220000 2018.01.29 10:00 1.69264000 1.69117000 1.68984000 1.69312000 1.69159276 0.00141070 8406 1517221800 2018.01.29 10:30 1.69119000 1.69155000 1.68990000 1.69192000 1.69158869 0.00134654 7018 1517223600 2018.01.29 11:00 1.69154000 1.69247000 1.69134000 1.69355000 1.69167262 0.00121232 6908 1517225400 2018.01.29 11:30 1.69247000 1.69471000 1.69239000 1.69491000 1.69196190 0.00112122 6403 1517227200 2018.01.29 12:00 1.69470000 1.69339000 1.69332000 1.69575000 1.69209791 0.00107173 6466 1517229000 2018.01.29 12:30 1.69340000 1.69215000 1.69211000 1.69365000 1.69210287 0.00095772 5754 1517230800 2018.01.29 13:00 1.69215000 1.69193000 1.69144000 1.69271000 1.69208640 0.00095750 4411 1517232600 2018.01.29 13:30 1.69193000 1.68872000 1.68871000 1.69196000 1.69176579 0.00123739 4038 1517234400 2018.01.29 14:00 1.68872000 1.68967000 1.68854000 1.69049000 1.69156619 0.00134557 5592 1517236200 2018.01.29 14:30 1.68967000 1.68907000 1.68849000 1.68990000 1.69132846 0.00151369 5229 1517238000 2018.01.29 15:00 1.68908000 1.68619000 1.68593000 1.68959000 1.69083908 0.00202611 6356 1517239800 2018.01.29 15:30 1.68610000 1.68584000 1.68517000 1.68703000 1.69036298 0.00241581 7279 1517241600 2018.01.29 16:00 1.68584000 1.68580000 1.68554000 1.68709000 1.68992841 0.00272559 5603 1517243400 2018.01.29 16:30 1.68581000 1.68606000 1.68537000 1.68779000 1.68955999 0.00296597 8450 1517245200 2018.01.29 17:00 1.68609000 1.68817000 1.68581000 1.68853000 1.68942761 0.00298769 6818 1517247000 2018.01.29 17:30 1.68817000 1.68864000 1.68767000 1.68918000 1.68935260 0.00287697 7412 1517248800 2018.01.29 18:00 1.68864000 1.68951000 1.68854000 1.69185000 1.68936759 0.00280419 13563 1517250600 2018.01.29 18:30 1.68950000 1.69025000 1.68912000 1.69059000 1.68945163 0.00272473 7657 1517252400 2018.01.29 19:00 1.69023000 1.69091000 1.68943000 1.69137000 1.68959052 0.00260113 6407 1517254200 2018.01.29 19:30 1.69089000 1.69167000 1.69060000 1.69235000 1.68978857 0.00253579 4260 1517256000 2018.01.29 20:00 1.69171000 1.69217000 1.69127000 1.69243000 1.69001537 0.00256896 2529 1517257800 2018.01.29 20:30 1.69217000 1.69127000 1.69097000 1.69239000 1.69013486 0.00256813 2457 1517259600 2018.01.29 21:00 1.69124000 1.69278000 1.69094000 1.69299000 1.69038678 0.00261374 2853 1517261400 2018.01.29 21:30 1.69282000 1.69161000 1.69128000 1.69288000 1.69050327 0.00247478 1888 1517263200 2018.01.29 22:00 1.69160000 1.69187000 1.69137000 1.69211000 1.69063344 0.00245432 1642 1517265000 2018.01.29 22:30 1.69187000 1.69164000 1.69142000 1.69232000 1.69072930 0.00247986 1867 1517266800 2018.01.29 23:00 1.69164000 1.69187000 1.69123000 1.69244000 1.69083794 0.00252612 715 1517268600 2018.01.29 23:30 1.69187000 1.69094000 1.68937000 1.69221000 1.69084766 0.00248553 1074 1517270400 2018.01.30 00:00 1.69057000 1.68996000 1.68967000 1.69057000 1.69076312 0.00244536 838 1517272200 2018.01.30 00:30 1.68998000 1.69142000 1.68972000 1.69142000 1.69082568 0.00244261 1435 1517274000 2018.01.30 01:00 1.69142000 1.69087000 1.69059000 1.69215000 1.69082990 0.00221305 1386 1517275800 2018.01.30 01:30 1.69086000 1.69029000 1.69018000 1.69159000 1.69077848 0.00190371 1708 1517277600 2018.01.30 02:00 1.69029000 1.68967000 1.68900000 1.69050000 1.69067291 0.00155409 3831 1517279400 2018.01.30 02:30 1.68967000 1.68978000 1.68899000 1.69015000 1.69058787 0.00118908 3584 1517281200 2018.01.30 03:00 1.68979000 1.68911000 1.68878000 1.69100000 1.69044712 0.00114612 4298 1517283000 2018.01.30 03:30 1.68911000 1.68956000 1.68849000 1.68981000 1.69036264 0.00112522 4382 1517284800 2018.01.30 04:00 1.68956000 1.68917000 1.68773000 1.68956000 1.69024905 0.00119263 5206 1517286600 2018.01.30 04:30 1.68917000 1.69038000 1.68877000 1.69057000 1.69026152 0.00118678 7455 1517288400 2018.01.30 05:00 1.69037000 1.69013000 1.68977000 1.69077000 1.69024900 0.00118412 3792 1517290200 2018.01.30 05:30 1.69012000 1.68748000 1.68725000 1.69026000 1.68998528 0.00139227 5785 1517292000 2018.01.30 06:00 1.68748000 1.68842000 1.68736000 1.68888000 1.68983621 0.00140408 6491 1517293800 2018.01.30 06:30 1.68844000 1.68976000 1.68844000 1.69030000 1.68982895 0.00136976 4605 1517295600 2018.01.30 07:00 1.68976000 1.68968000 1.68937000 1.69039000 1.68981476 0.00120503 4705 1517297400 2018.01.30 07:30 1.68968000 1.68919000 1.68829000 1.68977000 1.68975526 0.00115893 3942 1517299200 2018.01.30 08:00 1.68922000 1.68682000 1.68652000 1.68926000 1.68947571 0.00128739 5256 1517301000 2018.01.30 08:30 1.68681000 1.68916000 1.68659000 1.69034000 1.68944565 0.00120064 4928 1517302800 2018.01.30 09:00 1.68918000 1.69096000 1.68916000 1.69113000 1.68958987 0.00110805 5239 1517304600 2018.01.30 09:30 1.69094000 1.69622000 1.69068000 1.69737000 1.69022131 0.00182749 8680 1517306400 2018.01.30 10:00 1.69622000 1.69407000 1.69337000 1.69622000 1.69058785 0.00207246 8015 1517308200 2018.01.30 10:30 1.69406000 1.69617000 1.69304000 1.69633000 1.69111949 0.00252188 6689 1517310000 2018.01.30 11:00 1.69617000 1.69344000 1.69257000 1.69663000 1.69134049 0.00263829 7723 1517311800 2018.01.30 11:30 1.69339000 1.69271000 1.69112000 1.69401000 1.69147092 0.00268532 7787 1517313600 2018.01.30 12:00 1.69272000 1.69333000 1.69208000 1.69394000 1.69164797 0.00273837 7238 1517315400 2018.01.30 12:30 1.69333000 1.69272000 1.69201000 1.69370000 1.69175007 0.00274589 5970 1517317200 2018.01.30 13:00 1.69272000 1.69204000 1.69191000 1.69468000 1.69177768 0.00268959 6941 1517319000 2018.01.30 13:30 1.69206000 1.69391000 1.69206000 1.69454000 1.69198076 0.00273047 5753 1517320800 2018.01.30 14:00 1.69384000 1.69340000 1.69280000 1.69439000 1.69211593 0.00270361 5741 1517322600 2018.01.30 14:30 1.69340000 1.69417000 1.69278000 1.69477000 1.69231155 0.00275229 5505 1517324400 2018.01.30 15:00 1.69417000 1.69337000 1.69181000 1.69471000 1.69241236 0.00273792 8030 1517326200 2018.01.30 15:30 1.69335000 1.69305000 1.69085000 1.69387000 1.69247308 0.00251757 6120 1517328000 2018.01.30 16:00 1.69302000 1.69437000 1.69259000 1.69465000 1.69265374 0.00239708 8428 1517329800 2018.01.30 16:30 1.69438000 1.69634000 1.69399000 1.69666000 1.69300482 0.00246133 8236 1517331600 2018.01.30 17:00 1.69634000 1.69257000 1.69203000 1.69663000 1.69296340 0.00234691 8057 1517333400 2018.01.30 17:30 1.69257000 1.69058000 1.68954000 1.69274000 1.69273641 0.00226596 8731 1517335200 2018.01.30 18:00 1.69058000 1.69087000 1.68956000 1.69214000 1.69255866 0.00193525 8202 1517337000 2018.01.30 18:30 1.69088000 1.68970000 1.68881000 1.69088000 1.69228641 0.00199983 6465 1517338800 2018.01.30 19:00 1.68969000 1.69107000 1.68941000 1.69120000 1.69217056 0.00205221 5432 1517340600 2018.01.30 19:30 1.69108000 1.69157000 1.69090000 1.69191000 1.69211336 0.00187209 3820 1517342400 2018.01.30 20:00 1.69159000 1.69051000 1.69032000 1.69224000 1.69196066 0.00191655 2904 1517344200 2018.01.30 20:30 1.69053000 1.69091000 1.68968000 1.69106000 1.69186060 0.00172241 2599 1517346000 2018.01.30 21:00 1.69093000 1.69090000 1.69028000 1.69132000 1.69176911 0.00173090 2710 1517347800 2018.01.30 21:30 1.69097000 1.69117000 1.69070000 1.69206000 1.69171205 0.00174260 2249 1517349600 2018.01.30 22:00 1.69119000 1.69119000 1.69038000 1.69147000 1.69166233 0.00172407 1296 1517351400 2018.01.30 22:30 1.69127000 1.69186000 1.69101000 1.69227000 1.69168116 0.00170277 1243 1517353200 2018.01.30 23:00 1.69184000 1.69199000 1.69130000 1.69227000 1.69171057 0.00169398 639 1517355000 2018.01.30 23:30 1.69197000 1.69136000 1.69136000 1.69243000 1.69167719 0.00163017 694 1517356800 2018.01.31 00:00 1.69127000 1.69190000 1.69117000 1.69227000 1.69169841 0.00158096 564 1517358600 2018.01.31 00:30 1.69187000 1.69229000 1.69150000 1.69253000 1.69175475 0.00148134 867 1517360400 2018.01.31 01:00 1.69227000 1.69059000 1.68967000 1.69227000 1.69164382 0.00146311 1451 1517362200 2018.01.31 01:30 1.69057000 1.69059000 1.68982000 1.69114000 1.69154346 0.00144980 2331 1517364000 2018.01.31 02:00 1.69062000 1.68862000 1.68849000 1.69172000 1.69126503 0.00144495 3920 1517365800 2018.01.31 02:30 1.68858000 1.69013000 1.68727000 1.69194000 1.69115693 0.00090715 6623 1517367600 2018.01.31 03:00 1.69015000 1.68601000 1.68513000 1.69047000 1.69066675 0.00135301 8264 1517369400 2018.01.31 03:30 1.68599000 1.68668000 1.68511000 1.68710000 1.69028706 0.00162453 6260 1517371200 2018.01.31 04:00 1.68670000 1.68669000 1.68576000 1.68698000 1.68994448 0.00184011 6247 1517373000 2018.01.31 04:30 1.68669000 1.68617000 1.68526000 1.68969000 1.68958501 0.00208413 5913 1517374800 2018.01.31 05:00 1.68616000 1.68409000 1.68396000 1.68637000 1.68906167 0.00249021 5080 1517376600 2018.01.31 05:30 1.68409000 1.68338000 1.68274000 1.68433000 1.68852056 0.00284730 7498 1517378400 2018.01.31 06:00 1.68338000 1.68412000 1.68277000 1.68501000 1.68810146 0.00307925 5372 1517380200 2018.01.31 06:30 1.68407000 1.68397000 1.68297000 1.68497000 1.68770799 0.00324883 3185 1517382000 2018.01.31 07:00 1.68397000 1.68438000 1.68288000 1.68457000 1.68739104 0.00333352 2972 1517383800 2018.01.31 07:30 1.68438000 1.68334000 1.68277000 1.68503000 1.68700522 0.00343694 4111 1517385600 2018.01.31 08:00 1.68334000 1.68324000 1.68229000 1.68362000 1.68664663 0.00348990 4717 1517387400 2018.01.31 08:30 1.68321000 1.68387000 1.68319000 1.68609000 1.68638219 0.00339896 5277 1517389200 2018.01.31 09:00 1.68390000 1.68533000 1.68362000 1.68549000 1.68628198 0.00318390 6205 1517391000 2018.01.31 09:30 1.68533000 1.68345000 1.68280000 1.68559000 1.68601227 0.00306724 9652 1517392800 2018.01.31 10:00 1.68340000 1.68405000 1.68306000 1.68495000 1.68582539 0.00281355 6696 1517394600 2018.01.31 10:30 1.68405000 1.68459000 1.68351000 1.68501000 1.68570773 0.00242462 5351 1517396400 2018.01.31 11:00 1.68458000 1.68327000 1.68327000 1.68487000 1.68547557 0.00220181 4329 1517398200 2018.01.31 11:30 1.68327000 1.68363000 1.68268000 1.68457000 1.68529980 0.00188592 7631 1517400000 2018.01.31 12:00 1.68356000 1.68268000 1.68095000 1.68436000 1.68505029 0.00175739 6982 1517401800 2018.01.31 12:30 1.68267000 1.68151000 1.68097000 1.68298000 1.68471312 0.00140727 4334 1517403600 2018.01.31 13:00 1.68149000 1.68183000 1.68097000 1.68232000 1.68443854 0.00141532 4502 1517405400 2018.01.31 13:30 1.68185000 1.68170000 1.68099000 1.68203000 1.68417773 0.00135769 3742 1517407200 2018.01.31 14:00 1.68167000 1.68004000 1.67831000 1.68188000 1.68378366 0.00139690 5559 1517409000 2018.01.31 14:30 1.68002000 1.68051000 1.67962000 1.68082000 1.68347188 0.00137982 4414 1517410800 2018.01.31 15:00 1.68054000 1.68238000 1.68004000 1.68277000 1.68336789 0.00136759 5179 1517412600 2018.01.31 15:30 1.68237000 1.68082000 1.67982000 1.68278000 1.68312523 0.00142966 10021 1517414400 2018.01.31 16:00 1.68077000 1.68119000 1.67959000 1.68251000 1.68294093 0.00144628 7086 1517416200 2018.01.31 16:30 1.68116000 1.68167000 1.68097000 1.68289000 1.68281989 0.00143860 6325 1517418000 2018.01.31 17:00 1.68167000 1.68169000 1.68055000 1.68262000 1.68271228 0.00140105 7353 1517419800 2018.01.31 17:30 1.68166000 1.68288000 1.68071000 1.68378000 1.68272825 0.00139684 12148 1517421600 2018.01.31 18:00 1.68288000 1.68509000 1.68258000 1.68593000 1.68295318 0.00152354 12597 1517423400 2018.01.31 18:30 1.68510000 1.68545000 1.68415000 1.68627000 1.68319097 0.00166539 8124 1517425200 2018.01.31 19:00 1.68545000 1.68533000 1.68464000 1.68664000 1.68339469 0.00173780 6892 1517427000 2018.01.31 19:30 1.68537000 1.68528000 1.68434000 1.68588000 1.68357424 0.00185760 5779 1517428800 2018.01.31 20:00 1.68540000 1.68485000 1.68456000 1.68585000 1.68369574 0.00192845 3613 1517430600 2018.01.31 20:30 1.68488000 1.68215000 1.68179000 1.68501000 1.68354853 0.00187780 3394 1517432400 2018.01.31 21:00 1.68222000 1.68587000 1.68218000 1.68721000 1.68376962 0.00203947 12535 1517434200 2018.01.31 21:30 1.68587000 1.68640000 1.68537000 1.68786000 1.68402013 0.00222931 6760 1517436000 2018.01.31 22:00 1.68642000 1.68569000 1.68542000 1.68789000 1.68417917 0.00230914 5072 1517437800 2018.01.31 22:30 1.68575000 1.68490000 1.68404000 1.68578000 1.68424782 0.00226478 3112 1517439600 2018.01.31 23:00 1.68492000 1.68535000 1.68427000 1.68591000 1.68435279 0.00225248 1091 1517441400 2018.01.31 23:30 1.68531000 1.68557000 1.68469000 1.68600000 1.68446871 0.00222957 1099 1517443200 2018.02.01 00:00 1.68537000 1.68475000 1.68367000 1.68547000 1.68449550 0.00200648 588 1517445000 2018.02.01 00:30 1.68447000 1.68417000 1.68362000 1.68517000 1.68446450 0.00179217 2419 1517446800 2018.02.01 01:00 1.68419000 1.68437000 1.68419000 1.68509000 1.68445550 0.00172913 922 1517448600 2018.02.01 01:30 1.68437000 1.68388000 1.68345000 1.68453000 1.68440069 0.00152790 1641 1517450400 2018.02.01 02:00 1.68390000 1.68362000 1.68297000 1.68405000 1.68432634 0.00136458 3225 1517452200 2018.02.01 02:30 1.68360000 1.68594000 1.68301000 1.68669000 1.68448002 0.00124903 3446 1517454000 2018.02.01 03:00 1.68589000 1.68691000 1.68550000 1.68772000 1.68471145 0.00114667 4665 1517455800 2018.02.01 03:30 1.68689000 1.68772000 1.68479000 1.68788000 1.68499798 0.00119256 6146 1517457600 2018.02.01 04:00 1.68769000 1.68699000 1.68591000 1.68778000 1.68518769 0.00124777 3456 1517459400 2018.02.01 04:30 1.68697000 1.68688000 1.68647000 1.68775000 1.68534887 0.00129479 4153 1517461200 2018.02.01 05:00 1.68687000 1.68603000 1.68537000 1.68724000 1.68541374 0.00130447 3864 1517463000 2018.02.01 05:30 1.68601000 1.68582000 1.68527000 1.68697000 1.68545243 0.00130847 3327 1517464800 2018.02.01 06:00 1.68581000 1.68558000 1.68467000 1.68619000 1.68546458 0.00130210 2869 1517466600 2018.02.01 06:30 1.68558000 1.68486000 1.68463000 1.68622000 1.68540700 0.00108596 2926 1517468400 2018.02.01 07:00 1.68484000 1.68661000 1.68457000 1.68684000 1.68552157 0.00109972 3040 1517470200 2018.02.01 07:30 1.68663000 1.68526000 1.68487000 1.68666000 1.68549666 0.00108445 2793 1517472000 2018.02.01 08:00 1.68526000 1.68637000 1.68468000 1.68657000 1.68557983 0.00109796 6001 1517473800 2018.02.01 08:30 1.68641000 1.68631000 1.68541000 1.68759000 1.68564937 0.00109736 7439 1517475600 2018.02.01 09:00 1.68630000 1.68627000 1.68546000 1.68703000 1.68570848 0.00110319 6924 1517477400 2018.02.01 09:30 1.68629000 1.68906000 1.68617000 1.68920000 1.68602767 0.00133284 9479 1517479200 2018.02.01 10:00 1.68907000 1.68775000 1.68679000 1.68980000 1.68619170 0.00136843 9839 1517481000 2018.02.01 10:30 1.68777000 1.68869000 1.68690000 1.68966000 1.68642964 0.00141812 7184 1517482800 2018.02.01 11:00 1.68869000 1.69091000 1.68821000 1.69114000 1.68685634 0.00169186 8194 1517484600 2018.02.01 11:30 1.69088000 1.69257000 1.69028000 1.69257000 1.68740050 0.00204532 6545 1517486400 2018.02.01 12:00 1.69250000 1.69206000 1.69191000 1.69378000 1.68784426 0.00217381 5354 1517488200 2018.02.01 12:30 1.69207000 1.69297000 1.69115000 1.69352000 1.68833242 0.00248151 5507 1517490000 2018.02.01 13:00 1.69299000 1.69348000 1.69240000 1.69356000 1.68882267 0.00280009 5803 1517491800 2018.02.01 13:30 1.69345000 1.69427000 1.69210000 1.69499000 1.68934146 0.00315162 5385 1517493600 2018.02.01 14:00 1.69427000 1.69389000 1.69347000 1.69505000 1.68977466 0.00337091 5938 1517495400 2018.02.01 14:30 1.69385000 1.69324000 1.69142000 1.69426000 1.69010469 0.00347833 7336 1517497200 2018.02.01 15:00 1.69324000 1.69282000 1.69279000 1.69467000 1.69036329 0.00347105 6963 1517499000 2018.02.01 15:30 1.69277000 1.69107000 1.69082000 1.69377000 1.69043060 0.00333686 8492 1517500800 2018.02.01 16:00 1.69108000 1.68938000 1.68897000 1.69122000 1.69033054 0.00314891 6950 1517502600 2018.02.01 16:30 1.68937000 1.68888000 1.68858000 1.69036000 1.69019239 0.00291169 7018 1517504400 2018.02.01 17:00 1.68888000 1.68769000 1.68717000 1.69048000 1.68995407 0.00286086 9634 1517506200 2018.02.01 17:30 1.68768000 1.68677000 1.68557000 1.68872000 1.68965083 0.00280080 11644 1517508000 2018.02.01 18:00 1.68677000 1.68853000 1.68632000 1.68908000 1.68954408 0.00274328 10230 1517509800 2018.02.01 18:30 1.68855000 1.68717000 1.68675000 1.68881000 1.68931798 0.00277681 8336 1517511600 2018.02.01 19:00 1.68712000 1.68833000 1.68709000 1.68878000 1.68922388 0.00274259 8571 1517513400 2018.02.01 19:30 1.68833000 1.68950000 1.68773000 1.68964000 1.68925018 0.00273092 4997 1517515200 2018.02.01 20:00 1.68967000 1.68998000 1.68950000 1.69080000 1.68931969 0.00268102 2781 1517517000 2018.02.01 20:30 1.68998000 1.69095000 1.68977000 1.69118000 1.68947496 0.00262474 2266 1517518800 2018.02.01 21:00 1.69093000 1.69097000 1.68998000 1.69177000 1.68961734 0.00256165 3391 1517520600 2018.02.01 21:30 1.69102000 1.69279000 1.69047000 1.69308000 1.68991950 0.00245848 3385 1517522400 2018.02.01 22:00 1.69277000 1.69247000 1.69247000 1.69387000 1.69016240 0.00240669 5197 1517524200 2018.02.01 22:30 1.69249000 1.69272000 1.69147000 1.69320000 1.69040598 0.00234534 3210 1517526000 2018.02.01 23:00 1.69271000 1.69128000 1.69057000 1.69277000 1.69048922 0.00224391 1609 1517527800 2018.02.01 23:30 1.69127000 1.69117000 1.69057000 1.69203000 1.69055406 0.00208542 1614 1517529600 2018.02.02 00:00 1.69047000 1.69087000 1.69035000 1.69167000 1.69058415 0.00195243 562 1517531400 2018.02.02 00:30 1.69087000 1.69093000 1.69077000 1.69134000 1.69061709 0.00186837 1622 1517533200 2018.02.02 01:00 1.69095000 1.69063000 1.68965000 1.69120000 1.69061832 0.00180262 1309 1517535000 2018.02.02 01:30 1.69062000 1.69086000 1.68930000 1.69158000 1.69064133 0.00180744 2315 1517536800 2018.02.02 02:00 1.69087000 1.69160000 1.69078000 1.69177000 1.69073264 0.00182246 2739 1517538600 2018.02.02 02:30 1.69157000 1.69290000 1.69144000 1.69291000 1.69093905 0.00188740 3782 1517540400 2018.02.02 03:00 1.69287000 1.69345000 1.69277000 1.69422000 1.69117819 0.00187732 7059 1517542200 2018.02.02 03:30 1.69347000 1.69372000 1.69334000 1.69599000 1.69142027 0.00173228 6385 1517544000 2018.02.02 04:00 1.69374000 1.69502000 1.69361000 1.69545000 1.69176310 0.00184013 3735 1517545800 2018.02.02 04:30 1.69499000 1.69577000 1.69442000 1.69661000 1.69214471 0.00180414 4652 1517547600 2018.02.02 05:00 1.69573000 1.69615000 1.69428000 1.69624000 1.69252616 0.00185555 3616 1517549400 2018.02.02 05:30 1.69615000 1.69581000 1.69547000 1.69687000 1.69283891 0.00190717 2305 1517551200 2018.02.02 06:00 1.69581000 1.69679000 1.69577000 1.69707000 1.69321520 0.00203668 1900 1517553000 2018.02.02 06:30 1.69679000 1.69637000 1.69517000 1.69697000 1.69351566 0.00213085 2351 1517554800 2018.02.02 07:00 1.69637000 1.69612000 1.69521000 1.69668000 1.69376369 0.00216539 2630 1517556600 2018.02.02 07:30 1.69614000 1.69532000 1.69467000 1.69632000 1.69391191 0.00220534 2056 1517558400 2018.02.02 08:00 1.69532000 1.69637000 1.69449000 1.69650000 1.69414602 0.00228456 4774 1517560200 2018.02.02 08:30 1.69637000 1.69664000 1.69557000 1.69697000 1.69438354 0.00236797 3401 1517562000 2018.02.02 09:00 1.69667000 1.69625000 1.69528000 1.69674000 1.69456130 0.00232790 4748 1517563800 2018.02.02 09:30 1.69625000 1.69751000 1.69571000 1.69779000 1.69484213 0.00232764 4165 1517565600 2018.02.02 10:00 1.69753000 1.69973000 1.69730000 1.69995000 1.69530764 0.00244729 5723 1517567400 2018.02.02 10:30 1.69967000 1.69774000 1.69676000 1.69983000 1.69553929 0.00232659 5788 1517569200 2018.02.02 11:00 1.69771000 1.69842000 1.69737000 1.69911000 1.69581364 0.00215639 4988 1517571000 2018.02.02 11:30 1.69840000 1.69771000 1.69679000 1.69934000 1.69599425 0.00189188 4420 1517572800 2018.02.02 12:00 1.69769000 1.69923000 1.69719000 1.69960000 1.69630242 0.00173561 4489 1517574600 2018.02.02 12:30 1.69921000 1.69887000 1.69727000 1.69954000 1.69654695 0.00162886 2870 1517576400 2018.02.02 13:00 1.69887000 1.69902000 1.69878000 1.70004000 1.69678248 0.00153474 3283 1517578200 2018.02.02 13:30 1.69902000 1.69800000 1.69776000 1.69912000 1.69689843 0.00137501 3397 1517580000 2018.02.02 14:00 1.69801000 1.69687000 1.69658000 1.69850000 1.69689572 0.00131000 3375 1517581800 2018.02.02 14:30 1.69687000 1.69713000 1.69675000 1.69843000 1.69691804 0.00127978 3395 1517583600 2018.02.02 15:00 1.69717000 1.69414000 1.69373000 1.69751000 1.69665346 0.00148811 4029 1517585400 2018.02.02 15:30 1.69415000 1.69968000 1.69368000 1.70355000 1.69694170 0.00151400 15769 1517587200 2018.02.02 16:00 1.69966000 1.70037000 1.69867000 1.70212000 1.69726821 0.00160378 9247 1517589000 2018.02.02 16:30 1.70039000 1.70064000 1.69910000 1.70297000 1.69758933 0.00169396 8406 1517590800 2018.02.02 17:00 1.70064000 1.69889000 1.69884000 1.70194000 1.69771320 0.00166672 8726 1517592600 2018.02.02 17:30 1.69889000 1.69924000 1.69791000 1.70014000 1.69785861 0.00158438 6690 1517594400 2018.02.02 18:00 1.69924000 1.70208000 1.69924000 1.70222000 1.69826065 0.00173503 7283 1517596200 2018.02.02 18:30 1.70207000 1.70429000 1.70207000 1.70435000 1.69883487 0.00210188 5964 1517598000 2018.02.02 19:00 1.70431000 1.70333000 1.70277000 1.70560000 1.69926298 0.00223881 6028 1517599800 2018.02.02 19:30 1.70333000 1.70434000 1.70318000 1.70465000 1.69974651 0.00248306 5398 1517601600 2018.02.02 20:00 1.70437000 1.70597000 1.70400000 1.70611000 1.70033922 0.00289697 4770 1517603400 2018.02.02 20:30 1.70597000 1.70554000 1.70527000 1.70627000 1.70083453 0.00313084 4091 1517605200 2018.02.02 21:00 1.70554000 1.70583000 1.70523000 1.70723000 1.70131029 0.00335371 4308 1517607000 2018.02.02 21:30 1.70584000 1.70461000 1.70430000 1.70622000 1.70162455 0.00339089 3970 1517608800 2018.02.02 22:00 1.70457000 1.70461000 1.70437000 1.70618000 1.70190888 0.00346338 3162 1517610600 2018.02.02 22:30 1.70461000 1.70629000 1.70427000 1.70729000 1.70232613 0.00360166 3288 1517612400 2018.02.02 23:00 1.70629000 1.70535000 1.70517000 1.70658000 1.70261412 0.00363786 1256 1517614200 2018.02.02 23:30 1.70537000 1.70629000 1.70523000 1.70672000 1.70296420 0.00363394 1555 1517788800 2018.02.05 00:00 1.70430000 1.70487000 1.70425000 1.70639000 1.70314570 0.00341588 1287 1517790600 2018.02.05 00:30 1.70486000 1.70717000 1.70447000 1.70717000 1.70352897 0.00328509 1293 1517792400 2018.02.05 01:00 1.70717000 1.70883000 1.70611000 1.70911000 1.70403383 0.00276738 6006 1517794200 2018.02.05 01:30 1.70881000 1.70939000 1.70869000 1.71015000 1.70454394 0.00283465 2346 1517796000 2018.02.05 02:00 1.70937000 1.70741000 1.70707000 1.70941000 1.70481690 0.00274549 4513 1517797800 2018.02.05 02:30 1.70743000 1.70585000 1.70582000 1.70808000 1.70491529 0.00258662 3691 1517799600 2018.02.05 03:00 1.70581000 1.70743000 1.70577000 1.70927000 1.70515479 0.00223597 4206 1517801400 2018.02.05 03:30 1.70740000 1.70557000 1.70557000 1.70745000 1.70519433 0.00179255 3351 1517803200 2018.02.05 04:00 1.70559000 1.70831000 1.70559000 1.70943000 1.70549106 0.00166900 3836 1517805000 2018.02.05 04:30 1.70827000 1.70872000 1.70765000 1.70983000 1.70579858 0.00168544 3668 1517806800 2018.02.05 05:00 1.70870000 1.70717000 1.70707000 1.70883000 1.70592919 0.00157155 2505 1517808600 2018.02.05 05:30 1.70721000 1.70797000 1.70677000 1.70827000 1.70612355 0.00151849 2697 1517810400 2018.02.05 06:00 1.70798000 1.70627000 1.70619000 1.70823000 1.70613750 0.00151345 1773 1517812200 2018.02.05 06:30 1.70627000 1.70647000 1.70578000 1.70750000 1.70616917 0.00149743 2698 1517814000 2018.02.05 07:00 1.70647000 1.70602000 1.70517000 1.70664000 1.70615496 0.00150127 2483 1517815800 2018.02.05 07:30 1.70601000 1.70547000 1.70547000 1.70623000 1.70608973 0.00149760 2159 1517817600 2018.02.05 08:00 1.70547000 1.70508000 1.70467000 1.70615000 1.70599356 0.00152626 3769 1517819400 2018.02.05 08:30 1.70505000 1.70554000 1.70417000 1.70562000 1.70595037 0.00155028 2919 1517821200 2018.02.05 09:00 1.70554000 1.70531000 1.70486000 1.70633000 1.70588938 0.00158365 4476 1517823000 2018.02.05 09:30 1.70533000 1.70403000 1.70347000 1.70540000 1.70571229 0.00172378 5385 1517824800 2018.02.05 10:00 1.70402000 1.70424000 1.70317000 1.70472000 1.70557208 0.00182111 6576 1517826600 2018.02.05 10:30 1.70424000 1.70319000 1.70221000 1.70462000 1.70534521 0.00197629 5269 1517828400 2018.02.05 11:00 1.70318000 1.70211000 1.70173000 1.70353000 1.70503710 0.00208999 5113 1517830200 2018.02.05 11:30 1.70214000 1.70047000 1.69995000 1.70258000 1.70460213 0.00227374 4185 1517832000 2018.02.05 12:00 1.70047000 1.70393000 1.70012000 1.70417000 1.70453812 0.00221627 3362 1517833800 2018.02.05 12:30 1.70392000 1.70470000 1.70365000 1.70538000 1.70455354 0.00219107 2678 1517835600 2018.02.05 13:00 1.70469000 1.70515000 1.70431000 1.70607000 1.70461034 0.00207964 3253 1517837400 2018.02.05 13:30 1.70518000 1.70529000 1.70402000 1.70585000 1.70467507 0.00205438 4841 1517839200 2018.02.05 14:00 1.70529000 1.70542000 1.70437000 1.70705000 1.70474602 0.00187841 4680 1517841000 2018.02.05 14:30 1.70540000 1.70442000 1.70442000 1.70619000 1.70471497 0.00165994 4020 1517842800 2018.02.05 15:00 1.70446000 1.70327000 1.70237000 1.70479000 1.70457735 0.00160564 5092 1517844600 2018.02.05 15:30 1.70323000 1.70122000 1.70107000 1.70337000 1.70425761 0.00159443 4296 1517846400 2018.02.05 16:00 1.70122000 1.70149000 1.70000000 1.70189000 1.70399402 0.00165248 5843 1517848200 2018.02.05 16:30 1.70149000 1.70215000 1.69926000 1.70221000 1.70381840 0.00161270 7836 1517850000 2018.02.05 17:00 1.70211000 1.70230000 1.70077000 1.70338000 1.70367379 0.00157215 9530 1517851800 2018.02.05 17:30 1.70229000 1.70173000 1.70091000 1.70277000 1.70348867 0.00157748 7586 1517853600 2018.02.05 18:00 1.70170000 1.70301000 1.70127000 1.70310000 1.70344308 0.00154003 7822 1517855400 2018.02.05 18:30 1.70302000 1.70327000 1.70267000 1.70430000 1.70342660 0.00146631 5806 1517857200 2018.02.05 19:00 1.70328000 1.70347000 1.70236000 1.70396000 1.70343073 0.00140511 5041 1517859000 2018.02.05 19:30 1.70347000 1.70508000 1.70308000 1.70515000 1.70358780 0.00146953 4950 1517860800 2018.02.05 20:00 1.70508000 1.70542000 1.70357000 1.70561000 1.70376230 0.00155498 5231 1517862600 2018.02.05 20:30 1.70543000 1.70414000 1.70407000 1.70554000 1.70379827 0.00156075 4593 1517864400 2018.02.05 21:00 1.70414000 1.70482000 1.70394000 1.70512000 1.70389558 0.00155108 3108 1517866200 2018.02.05 21:30 1.70485000 1.70381000 1.70287000 1.70511000 1.70388743 0.00134775 5206 1517868000 2018.02.05 22:00 1.70381000 1.70377000 1.69997000 1.70488000 1.70387624 0.00134644 18739 1517869800 2018.02.05 22:30 1.70377000 1.70420000 1.70357000 1.70591000 1.70390708 0.00134081 8889 1517871600 2018.02.05 23:00 1.70420000 1.70417000 1.70298000 1.70637000 1.70393212 0.00131866 6154 1517873400 2018.02.05 23:30 1.70417000 1.70184000 1.70091000 1.70486000 1.70373287 0.00130886 4130 1517875200 2018.02.06 00:00 1.70147000 1.70017000 1.69993000 1.70317000 1.70339355 0.00139661 1224 1517877000 2018.02.06 00:30 1.70017000 1.70026000 1.69963000 1.70184000 1.70309512 0.00149356 2090 1517878800 2018.02.06 01:00 1.70017000 1.70133000 1.69947000 1.70238000 1.70292701 0.00153028 4039 1517880600 2018.02.06 01:30 1.70132000 1.70166000 1.70017000 1.70272000 1.70280634 0.00151177 4999 1517882400 2018.02.06 02:00 1.70166000 1.70091000 1.70067000 1.70285000 1.70262574 0.00156084 6680 1517884200 2018.02.06 02:30 1.70100000 1.70111000 1.69997000 1.70204000 1.70248138 0.00161793 7752 1517886000 2018.02.06 03:00 1.70111000 1.70235000 1.70033000 1.70242000 1.70246887 0.00162040 5789 1517887800 2018.02.06 03:30 1.70236000 1.70509000 1.70170000 1.70534000 1.70271850 0.00165592 11336 1517889600 2018.02.06 04:00 1.70508000 1.70107000 1.69998000 1.70543000 1.70256150 0.00171883 13537 1517891400 2018.02.06 04:30 1.70107000 1.70059000 1.69889000 1.70107000 1.70237374 0.00179849 8148 1517893200 2018.02.06 05:00 1.70059000 1.69974000 1.69893000 1.70102000 1.70212291 0.00191988 6170 1517895000 2018.02.06 05:30 1.69967000 1.69626000 1.69582000 1.70088000 1.70156453 0.00230070 8270 1517896800 2018.02.06 06:00 1.69628000 1.69923000 1.69408000 1.69944000 1.70134220 0.00223343 9480 1517898600 2018.02.06 06:30 1.69923000 1.69786000 1.69718000 1.70023000 1.70101056 0.00232932 6312 1517900400 2018.02.06 07:00 1.69780000 1.69618000 1.69487000 1.69820000 1.70055051 0.00247838 7583 1517902200 2018.02.06 07:30 1.69618000 1.69538000 1.69402000 1.69655000 1.70005808 0.00270124 6309 1517904000 2018.02.06 08:00 1.69532000 1.69694000 1.69525000 1.69875000 1.69976112 0.00270848 8039 1517905800 2018.02.06 08:30 1.69696000 1.69833000 1.69644000 1.69872000 1.69962482 0.00255797 7432 1517907600 2018.02.06 09:00 1.69833000 1.70091000 1.69631000 1.70091000 1.69974722 0.00235588 11973 1517909400 2018.02.06 09:30 1.70090000 1.69717000 1.69609000 1.70178000 1.69950177 0.00238002 10418 1517911200 2018.02.06 10:00 1.69714000 1.69969000 1.69697000 1.70142000 1.69951970 0.00237500 12651 1517913000 2018.02.06 10:30 1.69969000 1.69763000 1.69682000 1.70038000 1.69933972 0.00240973 8643 1517914800 2018.02.06 11:00 1.69763000 1.69641000 1.69558000 1.69822000 1.69906070 0.00246009 7049 1517916600 2018.02.06 11:30 1.69644000 1.69665000 1.69517000 1.69707000 1.69883111 0.00245319 7352 1517918400 2018.02.06 12:00 1.69665000 1.69725000 1.69591000 1.69858000 1.69868053 0.00243679 6494 1517920200 2018.02.06 12:30 1.69727000 1.69745000 1.69622000 1.69840000 1.69856334 0.00239071 6340 1517922000 2018.02.06 13:00 1.69746000 1.69670000 1.69657000 1.69846000 1.69838588 0.00226266 5084 1517923800 2018.02.06 13:30 1.69668000 1.69661000 1.69619000 1.69902000 1.69821675 0.00170151 7261 1517925600 2018.02.06 14:00 1.69661000 1.69678000 1.69498000 1.69796000 1.69807991 0.00157013 9387 1517927400 2018.02.06 14:30 1.69679000 1.69417000 1.69351000 1.69715000 1.69770754 0.00158820 8079 1517929200 2018.02.06 15:00 1.69418000 1.69486000 1.69387000 1.69620000 1.69743635 0.00157409 10732 1517931000 2018.02.06 15:30 1.69484000 1.69120000 1.68947000 1.69492000 1.69684241 0.00200828 10031 1517932800 2018.02.06 16:00 1.69120000 1.69364000 1.69062000 1.69395000 1.69653742 0.00204946 7701 1517934600 2018.02.06 16:30 1.69363000 1.69129000 1.69093000 1.69395000 1.69603766 0.00233753 12553 1517936400 2018.02.06 17:00 1.69131000 1.68966000 1.68897000 1.69168000 1.69543027 0.00278248 13408 1517938200 2018.02.06 17:30 1.68966000 1.69263000 1.68879000 1.69359000 1.69516357 0.00289857 12306 1517940000 2018.02.06 18:00 1.69260000 1.69388000 1.69199000 1.69427000 1.69504133 0.00290845 9714 1517941800 2018.02.06 18:30 1.69386000 1.69467000 1.69329000 1.69489000 1.69500596 0.00282068 8731 1517943600 2018.02.06 19:00 1.69467000 1.69447000 1.69407000 1.69557000 1.69495492 0.00249881 7748 1517945400 2018.02.06 19:30 1.69447000 1.69440000 1.69408000 1.69643000 1.69490207 0.00245395 8486 1517947200 2018.02.06 20:00 1.69437000 1.69567000 1.69401000 1.69606000 1.69497521 0.00221930 5060 1517949000 2018.02.06 20:30 1.69564000 1.69586000 1.69417000 1.69595000 1.69505947 0.00215949 3882 1517950800 2018.02.06 21:00 1.69586000 1.69672000 1.69575000 1.69720000 1.69521762 0.00219998 3178 1517952600 2018.02.06 21:30 1.69674000 1.69697000 1.69617000 1.69763000 1.69538451 0.00225318 3577 1517954400 2018.02.06 22:00 1.69697000 1.69608000 1.69607000 1.69764000 1.69545075 0.00224143 4890 1517956200 2018.02.06 22:30 1.69608000 1.69447000 1.69407000 1.69669000 1.69535734 0.00217029 3690 1517958000 2018.02.06 23:00 1.69444000 1.69377000 1.69298000 1.69447000 1.69520617 0.00211575 2212 1517959800 2018.02.06 23:30 1.69377000 1.68567000 1.68397000 1.69595000 1.69429796 0.00269695 3018 1517961600 2018.02.07 00:00 1.68537000 1.68459000 1.68456000 1.68663000 1.69337339 0.00325027 1313 1517963400 2018.02.07 00:30 1.68457000 1.68533000 1.68446000 1.68597000 1.69260736 0.00366915 1955 1517965200 2018.02.07 01:00 1.68533000 1.68853000 1.68507000 1.68895000 1.69221904 0.00375342 2642 1517967000 2018.02.07 01:30 1.68853000 1.68887000 1.68816000 1.68975000 1.69190008 0.00384548 2319 1517968800 2018.02.07 02:00 1.68887000 1.68770000 1.68742000 1.68980000 1.69150007 0.00397587 4103 1517970600 2018.02.07 02:30 1.68770000 1.68913000 1.68767000 1.69002000 1.69127435 0.00404250 3972 1517972400 2018.02.07 03:00 1.68914000 1.68996000 1.68901000 1.69013000 1.69114918 0.00406046 3070 1517974200 2018.02.07 03:30 1.68993000 1.69057000 1.68892000 1.69062000 1.69109402 0.00405913 3817 1517976000 2018.02.07 04:00 1.69059000 1.69090000 1.69011000 1.69124000 1.69107554 0.00401419 3415 1517977800 2018.02.07 04:30 1.69092000 1.69277000 1.69017000 1.69317000 1.69123692 0.00393206 4058 1517979600 2018.02.07 05:00 1.69277000 1.69457000 1.69224000 1.69499000 1.69155435 0.00391757 4071 1517981400 2018.02.07 05:30 1.69457000 1.69455000 1.69397000 1.69537000 1.69183965 0.00392774 3374 1517983200 2018.02.07 06:00 1.69455000 1.69567000 1.69430000 1.69579000 1.69220445 0.00396361 2509 1517985000 2018.02.07 06:30 1.69567000 1.69446000 1.69428000 1.69577000 1.69241926 0.00395193 2087 1517986800 2018.02.07 07:00 1.69447000 1.69504000 1.69327000 1.69527000 1.69266886 0.00394557 2340 1517988600 2018.02.07 07:30 1.69501000 1.69448000 1.69353000 1.69544000 1.69284135 0.00391016 2525 1517990400 2018.02.07 08:00 1.69447000 1.69438000 1.69327000 1.69510000 1.69298788 0.00391984 4622 1517992200 2018.02.07 08:30 1.69437000 1.69405000 1.69316000 1.69558000 1.69308904 0.00395899 4513 1517994000 2018.02.07 09:00 1.69405000 1.69295000 1.69270000 1.69481000 1.69307580 0.00394991 6233 1517995800 2018.02.07 09:30 1.69297000 1.69322000 1.69221000 1.69418000 1.69308953 0.00359189 4992 1517997600 2018.02.07 10:00 1.69322000 1.69012000 1.68976000 1.69371000 1.69280672 0.00301934 7313 1517999400 2018.02.07 10:30 1.69011000 1.69160000 1.68942000 1.69177000 1.69269179 0.00250247 5428 1518001200 2018.02.07 11:00 1.69159000 1.68986000 1.68977000 1.69308000 1.69242210 0.00237228 5446 1518003000 2018.02.07 11:30 1.68986000 1.68944000 1.68872000 1.69056000 1.69213809 0.00233159 5831 1518004800 2018.02.07 12:00 1.68943000 1.68802000 1.68707000 1.68945000 1.69174589 0.00236009 4341 1518006600 2018.02.07 12:30 1.68803000 1.68861000 1.68736000 1.68940000 1.69144723 0.00247315 4265 1518008400 2018.02.07 13:00 1.68861000 1.68811000 1.68782000 1.68932000 1.69112940 0.00266875 3260 1518010200 2018.02.07 13:30 1.68811000 1.68800000 1.68757000 1.68910000 1.69083136 0.00286842 4132 1518012000 2018.02.07 14:00 1.68799000 1.68906000 1.68738000 1.68920000 1.69066266 0.00296474 3926 1518013800 2018.02.07 14:30 1.68898000 1.68937000 1.68891000 1.69034000 1.69053955 0.00299015 4026 1518015600 2018.02.07 15:00 1.68943000 1.68999000 1.68891000 1.69042000 1.69048721 0.00287268 5949 1518017400 2018.02.07 15:30 1.68999000 1.69151000 1.68962000 1.69169000 1.69058462 0.00270398 5732 1518019200 2018.02.07 16:00 1.69151000 1.69146000 1.68989000 1.69185000 1.69066799 0.00244200 5936 1518021000 2018.02.07 16:30 1.69140000 1.68993000 1.68941000 1.69166000 1.69059771 0.00230600 10167 1518022800 2018.02.07 17:00 1.68993000 1.68760000 1.68746000 1.69079000 1.69031221 0.00220368 10684 1518024600 2018.02.07 17:30 1.68758000 1.68812000 1.68677000 1.68900000 1.69010343 0.00206250 11933 1518026400 2018.02.07 18:00 1.68812000 1.68657000 1.68534000 1.68846000 1.68976691 0.00198148 8414 1518028200 2018.02.07 18:30 1.68658000 1.68709000 1.68561000 1.68718000 1.68951197 0.00181997 7171 1518030000 2018.02.07 19:00 1.68709000 1.68553000 1.68545000 1.68775000 1.68913273 0.00184155 6572 1518031800 2018.02.07 19:30 1.68554000 1.68882000 1.68547000 1.68911000 1.68910295 0.00159698 9238 1518033600 2018.02.07 20:00 1.68883000 1.68908000 1.68727000 1.69092000 1.68910076 0.00158042 5656 1518035400 2018.02.07 20:30 1.68907000 1.69025000 1.68882000 1.69192000 1.68921021 0.00152469 4185 1518037200 2018.02.07 21:00 1.69019000 1.69047000 1.68967000 1.69112000 1.68933019 0.00157588 3249 1518039000 2018.02.07 21:30 1.69047000 1.69077000 1.69046000 1.69304000 1.68946732 0.00164872 4187 1518040800 2018.02.07 22:00 1.69077000 1.69788000 1.69037000 1.70249000 1.69026853 0.00262381 6201 1518042600 2018.02.07 22:30 1.69791000 1.69921000 1.69764000 1.69977000 1.69112009 0.00346805 3745 1518044400 2018.02.07 23:00 1.69921000 1.69552000 1.69213000 1.70002000 1.69153913 0.00365999 3366 1518046200 2018.02.07 23:30 1.69549000 1.69531000 1.69357000 1.69820000 1.69189826 0.00377206 1883 1518048000 2018.02.08 00:00 1.69357000 1.69725000 1.69295000 1.69731000 1.69240795 0.00404289 1707 1518049800 2018.02.08 00:30 1.69723000 1.69620000 1.69538000 1.69739000 1.69276910 0.00417621 2314 1518051600 2018.02.08 01:00 1.69619000 1.69698000 1.69527000 1.69751000 1.69317014 0.00434711 2796 1518053400 2018.02.08 01:30 1.69698000 1.69720000 1.69561000 1.69782000 1.69355393 0.00453535 3054 1518055200 2018.02.08 02:00 1.69724000 1.70221000 1.69657000 1.70355000 1.69437832 0.00513321 4536 1518057000 2018.02.08 02:30 1.70219000 1.70213000 1.70024000 1.70288000 1.69511658 0.00553495 4457 1518058800 2018.02.08 03:00 1.70211000 1.70271000 1.70127000 1.70378000 1.69583976 0.00573431 4743 1518060600 2018.02.08 03:30 1.70270000 1.70302000 1.70265000 1.70455000 1.69652359 0.00587309 3584 1518062400 2018.02.08 04:00 1.70301000 1.70541000 1.70301000 1.70592000 1.69736992 0.00597322 2532 1518064200 2018.02.08 04:30 1.70543000 1.70437000 1.70425000 1.70577000 1.69803659 0.00586759 2776 1518066000 2018.02.08 05:00 1.70437000 1.70575000 1.70399000 1.70589000 1.69877120 0.00555618 3227 1518067800 2018.02.08 05:30 1.70575000 1.70680000 1.70527000 1.70763000 1.69953585 0.00550050 2930 1518069600 2018.02.08 06:00 1.70680000 1.70647000 1.70567000 1.70761000 1.70019624 0.00528649 4217 1518071400 2018.02.08 06:30 1.70647000 1.70467000 1.70402000 1.70682000 1.70062232 0.00493315 4070 1518073200 2018.02.08 07:00 1.70467000 1.70557000 1.70417000 1.70581000 1.70109352 0.00452636 3932 1518075000 2018.02.08 07:30 1.70556000 1.70508000 1.70427000 1.70594000 1.70147319 0.00397481 3359 1518076800 2018.02.08 08:00 1.70508000 1.70719000 1.70488000 1.70719000 1.70201765 0.00406966 3248 1518078600 2018.02.08 08:30 1.70719000 1.70715000 1.70579000 1.70937000 1.70250644 0.00417128 4660 1518080400 2018.02.08 09:00 1.70717000 1.70383000 1.70231000 1.70717000 1.70263250 0.00387264 7935 1518082200 2018.02.08 09:30 1.70385000 1.70219000 1.70189000 1.70391000 1.70259035 0.00351684 6545 1518084000 2018.02.08 10:00 1.70221000 1.69927000 1.69887000 1.70253000 1.70227413 0.00346198 7311 1518085800 2018.02.08 10:30 1.69929000 1.70058000 1.69911000 1.70180000 1.70211278 0.00326845 7151 1518087600 2018.02.08 11:00 1.70058000 1.69827000 1.69657000 1.70094000 1.70174680 0.00335386 6046 1518089400 2018.02.08 11:30 1.69830000 1.69799000 1.69777000 1.69953000 1.70138901 0.00351092 6034 1518091200 2018.02.08 12:00 1.69799000 1.69784000 1.69749000 1.70013000 1.70105101 0.00378663 4891 1518093000 2018.02.08 12:30 1.69785000 1.69516000 1.69357000 1.69798000 1.70048996 0.00429873 7304 1518094800 2018.02.08 13:00 1.69516000 1.69627000 1.69169000 1.69645000 1.70008806 0.00458432 5804 1518096600 2018.02.08 13:30 1.69623000 1.69686000 1.69573000 1.69851000 1.69978063 0.00475226 5665 1518098400 2018.02.08 14:00 1.69685000 1.69766000 1.69646000 1.69865000 1.69957866 0.00470540 8347 1518100200 2018.02.08 14:30 1.69766000 1.69472000 1.69442000 1.69798000 1.69911593 0.00491264 8346 1518102000 2018.02.08 15:00 1.69474000 1.69707000 1.69463000 1.69784000 1.69892108 0.00478826 8668 1518103800 2018.02.08 15:30 1.69707000 1.69860000 1.69667000 1.69980000 1.69889050 0.00446471 9403 1518105600 2018.02.08 16:00 1.69860000 1.70016000 1.69816000 1.70087000 1.69901141 0.00410049 9424 1518107400 2018.02.08 16:30 1.70014000 1.70017000 1.69889000 1.70079000 1.69912175 0.00388023 11509 1518109200 2018.02.08 17:00 1.70018000 1.69939000 1.69906000 1.70108000 1.69914730 0.00359836 11335 1518111000 2018.02.08 17:30 1.69939000 1.69948000 1.69757000 1.70008000 1.69917898 0.00334261 13264 1518112800 2018.02.08 18:00 1.69946000 1.70026000 1.69818000 1.70084000 1.69928194 0.00283549 13956 1518114600 2018.02.08 18:30 1.70026000 1.69858000 1.69858000 1.70166000 1.69921509 0.00221322 11662 1518116400 2018.02.08 19:00 1.69862000 1.69887000 1.69829000 1.70075000 1.69918222 0.00194717 10837 1518118200 2018.02.08 19:30 1.69889000 1.69669000 1.69609000 1.69928000 1.69894487 0.00179921 11290 1518120000 2018.02.08 20:00 1.69669000 1.69787000 1.69468000 1.69807000 1.69884250 0.00176979 8032 1518121800 2018.02.08 20:30 1.69788000 1.69554000 1.69466000 1.69824000 1.69852797 0.00173646 7011 1518123600 2018.02.08 21:00 1.69553000 1.69578000 1.69529000 1.69667000 1.69826626 0.00174636 3875 1518125400 2018.02.08 21:30 1.69577000 1.69684000 1.69561000 1.69754000 1.69813043 0.00173485 3546 1518127200 2018.02.08 22:00 1.69684000 1.69229000 1.69227000 1.69691000 1.69757420 0.00205482 3933 1518129000 2018.02.08 22:30 1.69229000 1.69607000 1.69172000 1.69632000 1.69743094 0.00200783 4369 1518130800 2018.02.08 23:00 1.69603000 1.69487000 1.69401000 1.69622000 1.69718704 0.00208103 1589 1518132600 2018.02.08 23:30 1.69487000 1.69637000 1.69432000 1.69693000 1.69710923 0.00209579 1119 1518134400 2018.02.09 00:00 1.69627000 1.69589000 1.69583000 1.69699000 1.69699311 0.00212216 908 1518136200 2018.02.09 00:30 1.69591000 1.69729000 1.69590000 1.69792000 1.69702139 0.00205601 1324 1518138000 2018.02.09 01:00 1.69729000 1.69659000 1.69599000 1.69782000 1.69698030 0.00206580 2154 1518139800 2018.02.09 01:30 1.69657000 1.69660000 1.69547000 1.69714000 1.69694408 0.00204123 2866 1518141600 2018.02.09 02:00 1.69660000 1.69660000 1.69627000 1.69798000 1.69691131 0.00191490 3694 1518143400 2018.02.09 02:30 1.69661000 1.69814000 1.69611000 1.69862000 1.69702833 0.00179003 5075 1518145200 2018.02.09 03:00 1.69815000 1.69853000 1.69703000 1.69876000 1.69717135 0.00175465 6057 1518147000 2018.02.09 03:30 1.69853000 1.69799000 1.69710000 1.69897000 1.69724931 0.00170202 4857 1518148800 2018.02.09 04:00 1.69800000 1.69869000 1.69787000 1.69976000 1.69738652 0.00163961 6982 1518150600 2018.02.09 04:30 1.69872000 1.70005000 1.69867000 1.70096000 1.69764019 0.00181497 4809 1518152400 2018.02.09 05:00 1.70005000 1.69949000 1.69807000 1.70027000 1.69781636 0.00191788 3569 1518154200 2018.02.09 05:30 1.69949000 1.69915000 1.69813000 1.69994000 1.69794337 0.00197968 3673 1518156000 2018.02.09 06:00 1.69910000 1.69751000 1.69729000 1.69988000 1.69790210 0.00196297 1809 1518157800 2018.02.09 06:30 1.69751000 1.69753000 1.69678000 1.69813000 1.69786666 0.00187791 1151 1518159600 2018.02.09 07:00 1.69760000 1.69853000 1.69698000 1.69868000 1.69792984 0.00184733 1671 1518161400 2018.02.09 07:30 1.69855000 1.70043000 1.69855000 1.70113000 1.69816795 0.00199005 1728 1518163200 2018.02.09 08:00 1.70041000 1.69877000 1.69837000 1.70065000 1.69822529 0.00151710 1709 1518165000 2018.02.09 08:30 1.69877000 1.69917000 1.69848000 1.70042000 1.69831526 0.00147610 4182 1518166800 2018.02.09 09:00 1.69917000 1.70045000 1.69831000 1.70126000 1.69851857 0.00138062 6234 1518168600 2018.02.09 09:30 1.70041000 1.70095000 1.69928000 1.70161000 1.69875013 0.00143921 6457 1518170400 2018.02.09 10:00 1.70094000 1.70157000 1.70036000 1.70206000 1.69901869 0.00146906 6009 1518172200 2018.02.09 10:30 1.70157000 1.70106000 1.70051000 1.70222000 1.69921310 0.00151819 5122 1518174000 2018.02.09 11:00 1.70106000 1.69778000 1.69777000 1.70128000 1.69907662 0.00141782 4383 1518175800 2018.02.09 11:30 1.69785000 1.69751000 1.69588000 1.69870000 1.69892741 0.00135062 5675 1518177600 2018.02.09 12:00 1.69753000 1.69601000 1.69587000 1.69813000 1.69864956 0.00144127 4287 1518179400 2018.02.09 12:30 1.69599000 1.69562000 1.69384000 1.69712000 1.69836103 0.00164804 4719 1518181200 2018.02.09 13:00 1.69561000 1.69538000 1.69490000 1.69718000 1.69807713 0.00184981 3979 1518183000 2018.02.09 13:30 1.69540000 1.69403000 1.69382000 1.69562000 1.69769169 0.00216854 4796 1518184800 2018.02.09 14:00 1.69402000 1.69485000 1.69217000 1.69548000 1.69742105 0.00233553 5074 1518186600 2018.02.09 14:30 1.69487000 1.69313000 1.69284000 1.69494000 1.69701238 0.00257407 6054 1518188400 2018.02.09 15:00 1.69313000 1.69520000 1.69277000 1.69654000 1.69683977 0.00260023 8810 1518190200 2018.02.09 15:30 1.69523000 1.69271000 1.69227000 1.69701000 1.69644646 0.00281957 11044 1518192000 2018.02.09 16:00 1.69271000 1.69193000 1.69120000 1.69274000 1.69601632 0.00311236 6311 1518193800 2018.02.09 16:30 1.69194000 1.69197000 1.69149000 1.69386000 1.69563096 0.00334423 9828 1518195600 2018.02.09 17:00 1.69197000 1.68799000 1.68747000 1.69287000 1.69490325 0.00390170 9746 1518197400 2018.02.09 17:30 1.68799000 1.68956000 1.68781000 1.69042000 1.69439437 0.00403446 11806 1518199200 2018.02.09 18:00 1.68956000 1.68702000 1.68659000 1.69068000 1.69369205 0.00443348 9864 1518201000 2018.02.09 18:30 1.68704000 1.68597000 1.68559000 1.68733000 1.69295661 0.00478715 8687 1518202800 2018.02.09 19:00 1.68597000 1.68748000 1.68557000 1.68753000 1.69243503 0.00478022 9785 1518204600 2018.02.09 19:30 1.68750000 1.68807000 1.68623000 1.68868000 1.69201931 0.00458494 9386 1518206400 2018.02.09 20:00 1.68807000 1.68760000 1.68637000 1.68837000 1.69159843 0.00424922 8479 1518208200 2018.02.09 20:30 1.68762000 1.68898000 1.68731000 1.69053000 1.69134905 0.00376230 7712 1518210000 2018.02.09 21:00 1.68899000 1.68900000 1.68772000 1.68972000 1.69112533 0.00353281 11132 1518211800 2018.02.09 21:30 1.68901000 1.68871000 1.68734000 1.68909000 1.69089530 0.00327984 7964 1518213600 2018.02.09 22:00 1.68876000 1.68902000 1.68782000 1.68913000 1.69071670 0.00309697 7019 1518215400 2018.02.09 22:30 1.68903000 1.68848000 1.68744000 1.68957000 1.69050368 0.00292063 6658 1518217200 2018.02.09 23:00 1.68848000 1.68767000 1.68746000 1.69017000 1.69023381 0.00274347 1421 1518219000 2018.02.09 23:30 1.68769000 1.68781000 1.68662000 1.68823000 1.69000297 0.00262432 1470 1518393600 2018.02.12 00:00 1.68997000 1.68965000 1.68904000 1.68997000 1.68996935 0.00238307 454 1518395400 2018.02.12 00:30 1.68965000 1.68998000 1.68914000 1.69004000 1.68997037 0.00227618 1538 1518397200 2018.02.12 01:00 1.68997000 1.69077000 1.68886000 1.69088000 1.69004652 0.00199908 1817 1518399000 2018.02.12 01:30 1.69074000 1.69077000 1.69021000 1.69169000 1.69011542 0.00195641 1739 1518400800 2018.02.12 02:00 1.69077000 1.69123000 1.69073000 1.69198000 1.69022157 0.00199930 2593 1518402600 2018.02.12 02:30 1.69120000 1.69121000 1.69090000 1.69174000 1.69031571 0.00203975 2406 1518404400 2018.02.12 03:00 1.69124000 1.69219000 1.69077000 1.69247000 1.69049421 0.00213224 3561 1518406200 2018.02.12 03:30 1.69217000 1.69117000 1.69117000 1.69310000 1.69055857 0.00216893 2465 1518408000 2018.02.12 04:00 1.69117000 1.69183000 1.69095000 1.69224000 1.69067966 0.00211168 1894 1518409800 2018.02.12 04:30 1.69183000 1.69221000 1.69171000 1.69267000 1.69082541 0.00194333 1989 1518411600 2018.02.12 05:00 1.69221000 1.69047000 1.69029000 1.69247000 1.69079156 0.00177701 1987 1518413400 2018.02.12 05:30 1.69047000 1.69011000 1.68997000 1.69137000 1.69072665 0.00164460 2370 1518415200 2018.02.12 06:00 1.69009000 1.68907000 1.68857000 1.69025000 1.69056887 0.00146763 2640 1518417000 2018.02.12 06:30 1.68905000 1.68960000 1.68837000 1.68997000 1.69047660 0.00140959 1271 1518418800 2018.02.12 07:00 1.68960000 1.69007000 1.68955000 1.69055000 1.69043788 0.00136331 1582 1518420600 2018.02.12 07:30 1.69008000 1.69001000 1.68967000 1.69054000 1.69039713 0.00130307 1574 1518422400 2018.02.12 08:00 1.69006000 1.69153000 1.68997000 1.69230000 1.69050502 0.00130452 2398 1518424200 2018.02.12 08:30 1.69155000 1.69060000 1.69040000 1.69182000 1.69051406 0.00122442 2685 1518426000 2018.02.12 09:00 1.69057000 1.69290000 1.69017000 1.69306000 1.69074130 0.00116841 4043 1518427800 2018.02.12 09:30 1.69288000 1.69242000 1.69149000 1.69319000 1.69090117 0.00102695 5122 1518429600 2018.02.12 10:00 1.69241000 1.69167000 1.69104000 1.69270000 1.69097439 0.00099909 5122 1518431400 2018.02.12 10:30 1.69167000 1.69224000 1.69067000 1.69267000 1.69109493 0.00100610 5419 1518433200 2018.02.12 11:00 1.69220000 1.69437000 1.69173000 1.69529000 1.69140684 0.00123406 5152 1518435000 2018.02.12 11:30 1.69436000 1.69260000 1.69218000 1.69480000 1.69152047 0.00126252 3235 1518436800 2018.02.12 12:00 1.69261000 1.69277000 1.69197000 1.69332000 1.69163948 0.00130318 3086 1518438600 2018.02.12 12:30 1.69274000 1.69281000 1.69198000 1.69345000 1.69175096 0.00133938 2569 1518440400 2018.02.12 13:00 1.69281000 1.69281000 1.69245000 1.69405000 1.69185182 0.00137422 2518 1518442200 2018.02.12 13:30 1.69279000 1.69292000 1.69230000 1.69345000 1.69195355 0.00140485 2465 1518444000 2018.02.12 14:00 1.69291000 1.69207000 1.69187000 1.69337000 1.69196464 0.00140716 2826 1518445800 2018.02.12 14:30 1.69209000 1.69158000 1.69149000 1.69302000 1.69192801 0.00140049 3382 1518447600 2018.02.12 15:00 1.69160000 1.69051000 1.69017000 1.69242000 1.69179296 0.00137629 4396 1518449400 2018.02.12 15:30 1.69052000 1.69183000 1.69007000 1.69212000 1.69179649 0.00132407 5786 1518451200 2018.02.12 16:00 1.69187000 1.69122000 1.69060000 1.69225000 1.69174158 0.00118508 4396 1518453000 2018.02.12 16:30 1.69122000 1.69160000 1.69084000 1.69252000 1.69172810 0.00108686 8739 1518454800 2018.02.12 17:00 1.69158000 1.69254000 1.69107000 1.69296000 1.69180542 0.00101634 7471 1518456600 2018.02.12 17:30 1.69250000 1.69655000 1.69237000 1.69668000 1.69225729 0.00129806 8811 1518458400 2018.02.12 18:00 1.69655000 1.69528000 1.69447000 1.69673000 1.69254516 0.00142174 6437 1518460200 2018.02.12 18:30 1.69528000 1.69473000 1.69435000 1.69599000 1.69275324 0.00142132 5482 1518462000 2018.02.12 19:00 1.69474000 1.69432000 1.69394000 1.69510000 1.69290246 0.00146205 4835 1518463800 2018.02.12 19:30 1.69430000 1.69527000 1.69397000 1.69598000 1.69312794 0.00155565 3667 1518465600 2018.02.12 20:00 1.69527000 1.69542000 1.69489000 1.69606000 1.69334623 0.00161396 1885 1518467400 2018.02.12 20:30 1.69542000 1.69494000 1.69487000 1.69585000 1.69349802 0.00164488 1431 1518469200 2018.02.12 21:00 1.69491000 1.69577000 1.69474000 1.69604000 1.69371440 0.00173922 1132 1518471000 2018.02.12 21:30 1.69577000 1.69584000 1.69547000 1.69658000 1.69391684 0.00181679 1436 1518472800 2018.02.12 22:00 1.69584000 1.69574000 1.69467000 1.69590000 1.69409047 0.00187375 2071 1518474600 2018.02.12 22:30 1.69575000 1.69510000 1.69459000 1.69580000 1.69418662 0.00188272 2175 1518476400 2018.02.12 23:00 1.69508000 1.69457000 1.69377000 1.69522000 1.69422313 0.00186553 1326 1518478200 2018.02.12 23:30 1.69457000 1.69207000 1.69147000 1.69498000 1.69401807 0.00187486 1180 1518480000 2018.02.13 00:00 1.69197000 1.69249000 1.69113000 1.69312000 1.69387254 0.00184926 461 1518481800 2018.02.13 00:30 1.69244000 1.69283000 1.69217000 1.69331000 1.69377325 0.00179799 883 1518483600 2018.02.13 01:00 1.69281000 1.69287000 1.69177000 1.69303000 1.69368723 0.00167212 2053 1518485400 2018.02.13 01:30 1.69287000 1.69377000 1.69278000 1.69487000 1.69369511 0.00161761 1671 1518487200 2018.02.13 02:00 1.69377000 1.69306000 1.69302000 1.69453000 1.69363462 0.00154915 2143 1518489000 2018.02.13 02:30 1.69300000 1.69450000 1.69289000 1.69559000 1.69371704 0.00145388 2861 1518490800 2018.02.13 03:00 1.69450000 1.69405000 1.69357000 1.69519000 1.69374875 0.00141563 2194 1518492600 2018.02.13 03:30 1.69405000 1.69368000 1.69311000 1.69456000 1.69374220 0.00127254 2314 1518494400 2018.02.13 04:00 1.69369000 1.69370000 1.69324000 1.69407000 1.69373818 0.00122686 1864 1518496200 2018.02.13 04:30 1.69371000 1.69305000 1.69305000 1.69400000 1.69367264 0.00124025 2008 1518498000 2018.02.13 05:00 1.69308000 1.69175000 1.69147000 1.69342000 1.69348953 0.00136533 2313 1518499800 2018.02.13 05:30 1.69176000 1.69183000 1.69159000 1.69275000 1.69333148 0.00140809 2387 1518501600 2018.02.13 06:00 1.69182000 1.69285000 1.69165000 1.69300000 1.69328563 0.00134693 2652 1518503400 2018.02.13 06:30 1.69285000 1.69317000 1.69254000 1.69353000 1.69327461 0.00129840 2507 1518505200 2018.02.13 07:00 1.69316000 1.69293000 1.69222000 1.69330000 1.69324179 0.00118145 3418 1518507000 2018.02.13 07:30 1.69293000 1.69511000 1.69293000 1.69528000 1.69341972 0.00109006 3591 1518508800 2018.02.13 08:00 1.69511000 1.69405000 1.69344000 1.69563000 1.69347975 0.00097381 5057 1518510600 2018.02.13 08:30 1.69404000 1.69364000 1.69343000 1.69453000 1.69349501 0.00090779 4549 1518512400 2018.02.13 09:00 1.69363000 1.69341000 1.69341000 1.69500000 1.69348691 0.00087328 5522 1518514200 2018.02.13 09:30 1.69339000 1.69069000 1.68903000 1.69425000 1.69322054 0.00097790 10139 1518516000 2018.02.13 10:00 1.69069000 1.68965000 1.68907000 1.69190000 1.69288049 0.00124609 6134 1518517800 2018.02.13 10:30 1.68961000 1.68894000 1.68586000 1.69031000 1.69250520 0.00156067 7583 1518519600 2018.02.13 11:00 1.68891000 1.68900000 1.68737000 1.68992000 1.69217137 0.00180161 3907 1518521400 2018.02.13 11:30 1.68903000 1.68926000 1.68844000 1.69001000 1.69189410 0.00193762 4431 1518523200 2018.02.13 12:00 1.68926000 1.69109000 1.68887000 1.69124000 1.69181752 0.00194665 4486 1518525000 2018.02.13 12:30 1.69111000 1.69392000 1.69037000 1.69438000 1.69201776 0.00187140 5894 1518526800 2018.02.13 13:00 1.69392000 1.69389000 1.69287000 1.69399000 1.69219606 0.00184635 3310 1518528600 2018.02.13 13:30 1.69387000 1.69311000 1.69311000 1.69449000 1.69228311 0.00182716 2799 1518530400 2018.02.13 14:00 1.69309000 1.69398000 1.69298000 1.69509000 1.69244472 0.00184763 3493 1518532200 2018.02.13 14:30 1.69397000 1.69329000 1.69282000 1.69402000 1.69252522 0.00186131 4241 1518534000 2018.02.13 15:00 1.69337000 1.69376000 1.69320000 1.69435000 1.69264282 0.00188653 6365 1518535800 2018.02.13 15:30 1.69377000 1.69518000 1.69347000 1.69533000 1.69288445 0.00198822 5198 1518537600 2018.02.13 16:00 1.69518000 1.69749000 1.69517000 1.69792000 1.69332308 0.00230202 6221 1518539400 2018.02.13 16:30 1.69752000 1.69957000 1.69717000 1.69962000 1.69391802 0.00280555 9544 1518541200 2018.02.13 17:00 1.69946000 1.69599000 1.69589000 1.69991000 1.69411535 0.00288775 7694 1518543000 2018.02.13 17:30 1.69598000 1.69545000 1.69487000 1.69734000 1.69424246 0.00293433 8841 1518544800 2018.02.13 18:00 1.69544000 1.69734000 1.69542000 1.69765000 1.69453747 0.00310694 7315 1518546600 2018.02.13 18:30 1.69734000 1.69733000 1.69690000 1.69788000 1.69480342 0.00325009 4921 1518548400 2018.02.13 19:00 1.69731000 1.69617000 1.69597000 1.69731000 1.69493357 0.00329381 4216 1518550200 2018.02.13 19:30 1.69617000 1.69695000 1.69602000 1.69724000 1.69512561 0.00324368 3519 1518552000 2018.02.13 20:00 1.69695000 1.69729000 1.69695000 1.69800000 1.69533174 0.00309477 1846 1518553800 2018.02.13 20:30 1.69732000 1.69678000 1.69667000 1.69744000 1.69546967 0.00279175 1544 1518555600 2018.02.13 21:00 1.69680000 1.69657000 1.69617000 1.69729000 1.69557447 0.00241345 1399 1518557400 2018.02.13 21:30 1.69651000 1.69819000 1.69633000 1.69824000 1.69582357 0.00204674 1619 1518559200 2018.02.13 22:00 1.69825000 1.69800000 1.69774000 1.69892000 1.69603084 0.00180839 2450 1518561000 2018.02.13 22:30 1.69800000 1.69837000 1.69789000 1.69862000 1.69625362 0.00181101 1510 1518562800 2018.02.13 23:00 1.69837000 1.69794000 1.69781000 1.69871000 1.69641423 0.00176333 989 1518564600 2018.02.13 23:30 1.69794000 1.69777000 1.69647000 1.69857000 1.69654335 0.00161426 1287 1518566400 2018.02.14 00:00 1.69747000 1.69827000 1.69747000 1.69890000 1.69670779 0.00153005 370 1518568200 2018.02.14 00:30 1.69824000 1.69777000 1.69721000 1.69831000 1.69680896 0.00132002 2078 1518570000 2018.02.14 01:00 1.69773000 1.69701000 1.69694000 1.69809000 1.69682810 0.00112353 1316 1518571800 2018.02.14 01:30 1.69701000 1.69637000 1.69628000 1.69729000 1.69678447 0.00108756 893 1518573600 2018.02.14 02:00 1.69637000 1.69670000 1.69608000 1.69678000 1.69677643 0.00108004 2836 1518575400 2018.02.14 02:30 1.69671000 1.69657000 1.69633000 1.69746000 1.69675677 0.00089059 3062 1518577200 2018.02.14 03:00 1.69657000 1.69783000 1.69629000 1.69791000 1.69685898 0.00085693 3163 1518579000 2018.02.14 03:30 1.69783000 1.69818000 1.69747000 1.69860000 1.69698479 0.00078075 2790 1518580800 2018.02.14 04:00 1.69816000 1.69277000 1.69151000 1.69835000 1.69658338 0.00133358 6061 1518582600 2018.02.14 04:30 1.69274000 1.69040000 1.68992000 1.69289000 1.69599449 0.00206357 5686 1518584400 2018.02.14 05:00 1.69043000 1.69052000 1.68850000 1.69197000 1.69547311 0.00256267 6560 1518586200 2018.02.14 05:30 1.69050000 1.68953000 1.68894000 1.69173000 1.69490710 0.00304979 5270 1518588000 2018.02.14 06:00 1.68953000 1.69213000 1.68937000 1.69219000 1.69464261 0.00316060 5363 1518589800 2018.02.14 06:30 1.69214000 1.69170000 1.69090000 1.69287000 1.69436236 0.00329023 4608 1518591600 2018.02.14 07:00 1.69170000 1.69297000 1.69152000 1.69333000 1.69422976 0.00331432 3344 1518593400 2018.02.14 07:30 1.69297000 1.69329000 1.69267000 1.69400000 1.69414026 0.00322912 3621 1518595200 2018.02.14 08:00 1.69327000 1.69249000 1.69187000 1.69347000 1.69398309 0.00317665 3574 1518597000 2018.02.14 08:30 1.69247000 1.69208000 1.69177000 1.69304000 1.69380184 0.00309382 3138 1518598800 2018.02.14 09:00 1.69208000 1.69220000 1.69135000 1.69245000 1.69364929 0.00300457 3639 1518600600 2018.02.14 09:30 1.69218000 1.69348000 1.69134000 1.69353000 1.69363316 0.00286270 5407 1518602400 2018.02.14 10:00 1.69347000 1.69101000 1.69078000 1.69405000 1.69338334 0.00275407 5131 1518604200 2018.02.14 10:30 1.69101000 1.69168000 1.69067000 1.69210000 1.69322112 0.00261042 2872 1518606000 2018.02.14 11:00 1.69167000 1.69227000 1.69146000 1.69302000 1.69313053 0.00247945 3435 1518607800 2018.02.14 11:30 1.69227000 1.69001000 1.68976000 1.69256000 1.69283334 0.00246079 3875 1518609600 2018.02.14 12:00 1.69001000 1.68850000 1.68807000 1.69013000 1.69242064 0.00247506 3348 1518611400 2018.02.14 12:30 1.68850000 1.68919000 1.68783000 1.68937000 1.69211296 0.00238566 3126 1518613200 2018.02.14 13:00 1.68919000 1.68890000 1.68877000 1.69014000 1.69180696 0.00209590 3326 1518615000 2018.02.14 13:30 1.68890000 1.68862000 1.68832000 1.68935000 1.69150344 0.00160799 2766 1518616800 2018.02.14 14:00 1.68862000 1.68881000 1.68789000 1.68906000 1.69124693 0.00163402 2666 1518618600 2018.02.14 14:30 1.68880000 1.68753000 1.68741000 1.68928000 1.69089293 0.00177934 2951 1518620400 2018.02.14 15:00 1.68755000 1.68592000 1.68513000 1.68777000 1.69041932 0.00208737 5671 1518622200 2018.02.14 15:30 1.68593000 1.69565000 1.68378000 1.69730000 1.69091748 0.00233096 22244 1518624000 2018.02.14 16:00 1.69565000 1.69492000 1.69329000 1.69631000 1.69129867 0.00248933 12752 1518625800 2018.02.14 16:30 1.69490000 1.69524000 1.69206000 1.69570000 1.69167404 0.00267430 11541 1518627600 2018.02.14 17:00 1.69524000 1.68908000 1.68708000 1.69612000 1.69142699 0.00267467 15495 1518629400 2018.02.14 17:30 1.68908000 1.68990000 1.68570000 1.69012000 1.69128156 0.00263765 14864 1518631200 2018.02.14 18:00 1.68983000 1.68977000 1.68886000 1.69142000 1.69113760 0.00261966 9983 1518633000 2018.02.14 18:30 1.68977000 1.69027000 1.68918000 1.69110000 1.69105497 0.00260417 7540 1518634800 2018.02.14 19:00 1.69027000 1.68985000 1.68877000 1.69031000 1.69094021 0.00258485 6966 1518636600 2018.02.14 19:30 1.68982000 1.69049000 1.68950000 1.69119000 1.69089734 0.00251453 5571 1518638400 2018.02.14 20:00 1.69061000 1.68797000 1.68767000 1.69151000 1.69061854 0.00254077 6046 1518640200 2018.02.14 20:30 1.68794000 1.68747000 1.68718000 1.68881000 1.69031868 0.00257383 4506 1518642000 2018.02.14 21:00 1.68738000 1.68923000 1.68738000 1.68954000 1.69021500 0.00253187 3387 1518643800 2018.02.14 21:30 1.68921000 1.68997000 1.68812000 1.69110000 1.69019166 0.00252891 4487 1518645600 2018.02.14 22:00 1.68994000 1.69029000 1.68909000 1.69090000 1.69020103 0.00250147 4615 1518647400 2018.02.14 22:30 1.69029000 1.69040000 1.68906000 1.69057000 1.69021998 0.00249312 4134 1518649200 2018.02.14 23:00 1.69036000 1.68927000 1.68897000 1.69058000 1.69012950 0.00247950 1684 1518651000 2018.02.14 23:30 1.68928000 1.69052000 1.68912000 1.69083000 1.69016669 0.00245828 1381 1518652800 2018.02.15 00:00 1.68977000 1.68994000 1.68967000 1.69118000 1.69014510 0.00244027 876 1518654600 2018.02.15 00:30 1.68993000 1.69036000 1.68936000 1.69045000 1.69016557 0.00236819 1450 1518656400 2018.02.15 01:00 1.69038000 1.69077000 1.68965000 1.69080000 1.69022314 0.00216387 2257 1518658200 2018.02.15 01:30 1.69078000 1.69057000 1.68998000 1.69109000 1.69025617 0.00179190 2491 1518660000 2018.02.15 02:00 1.69059000 1.68855000 1.68767000 1.69101000 1.69009368 0.00148680 3840 1518661800 2018.02.15 02:30 1.68856000 1.68868000 1.68709000 1.68969000 1.68995904 0.00094320 4907 1518663600 2018.02.15 03:00 1.68871000 1.68741000 1.68644000 1.68929000 1.68971628 0.00102602 5277 1518665400 2018.02.15 03:30 1.68743000 1.68671000 1.68643000 1.68803000 1.68942996 0.00119072 4303 1518667200 2018.02.15 04:00 1.68674000 1.68576000 1.68544000 1.68714000 1.68908044 0.00143654 2516 1518669000 2018.02.15 04:30 1.68579000 1.68681000 1.68537000 1.68685000 1.68886421 0.00151151 3691 1518670800 2018.02.15 05:00 1.68680000 1.68897000 1.68673000 1.68939000 1.68887429 0.00149461 3521 1518672600 2018.02.15 05:30 1.68898000 1.68969000 1.68879000 1.69025000 1.68895197 0.00145884 2517 1518674400 2018.02.15 06:00 1.68971000 1.68929000 1.68859000 1.69023000 1.68898417 0.00144276 3175 1518676200 2018.02.15 06:30 1.68932000 1.68921000 1.68827000 1.68962000 1.68900567 0.00140146 2055 1518678000 2018.02.15 07:00 1.68920000 1.68959000 1.68841000 1.68959000 1.68906132 0.00140250 1701 1518679800 2018.02.15 07:30 1.68959000 1.68930000 1.68888000 1.68987000 1.68908406 0.00138821 1538 1518681600 2018.02.15 08:00 1.68932000 1.68819000 1.68807000 1.68947000 1.68899891 0.00137376 3665 1518683400 2018.02.15 08:30 1.68817000 1.68906000 1.68807000 1.68907000 1.68900473 0.00133793 2805 1518685200 2018.02.15 09:00 1.68906000 1.68881000 1.68800000 1.68946000 1.68898618 0.00133613 7113 1518687000 2018.02.15 09:30 1.68880000 1.68766000 1.68690000 1.68973000 1.68885988 0.00130997 9747 1518688800 2018.02.15 10:00 1.68766000 1.68702000 1.68563000 1.68842000 1.68868465 0.00133183 9062 1518690600 2018.02.15 10:30 1.68701000 1.68657000 1.68623000 1.68799000 1.68848326 0.00133993 6123 1518692400 2018.02.15 11:00 1.68657000 1.68762000 1.68637000 1.68858000 1.68840104 0.00124236 4399 1518694200 2018.02.15 11:30 1.68763000 1.68730000 1.68670000 1.68825000 1.68829618 0.00114840 4435 1518696000 2018.02.15 12:00 1.68728000 1.68808000 1.68609000 1.68815000 1.68827559 0.00114443 3525 1518697800 2018.02.15 12:30 1.68809000 1.68751000 1.68687000 1.68836000 1.68820268 0.00114021 3867 1518699600 2018.02.15 13:00 1.68751000 1.68947000 1.68749000 1.68957000 1.68832338 0.00117509 4046 1518701400 2018.02.15 13:30 1.68947000 1.68923000 1.68897000 1.69045000 1.68840972 0.00114486 5140 1518703200 2018.02.15 14:00 1.68921000 1.68980000 1.68837000 1.69019000 1.68854213 0.00102994 4550 1518705000 2018.02.15 14:30 1.68981000 1.68999000 1.68973000 1.69125000 1.68868002 0.00100681 4056 1518706800 2018.02.15 15:00 1.68999000 1.69021000 1.68955000 1.69134000 1.68882573 0.00107133 5890 1518708600 2018.02.15 15:30 1.69020000 1.68995000 1.68965000 1.69149000 1.68893281 0.00110158 7323 1518710400 2018.02.15 16:00 1.68998000 1.69049000 1.68977000 1.69106000 1.68908111 0.00118476 5585 1518712200 2018.02.15 16:30 1.69048000 1.69111000 1.68927000 1.69131000 1.68927434 0.00131760 8676 1518714000 2018.02.15 17:00 1.69111000 1.69214000 1.69051000 1.69244000 1.68954726 0.00154250 11183 1518715800 2018.02.15 17:30 1.69212000 1.69201000 1.69139000 1.69371000 1.68978180 0.00171440 10803 1518717600 2018.02.15 18:00 1.69190000 1.69127000 1.69049000 1.69219000 1.68992354 0.00175778 8300 1518719400 2018.02.15 18:30 1.69127000 1.69108000 1.69036000 1.69170000 1.69003368 0.00180397 4735 1518721200 2018.02.15 19:00 1.69108000 1.69059000 1.69010000 1.69154000 1.69008666 0.00180528 6142 1518723000 2018.02.15 19:30 1.69057000 1.68926000 1.68878000 1.69061000 1.69000793 0.00170825 5536 1518724800 2018.02.15 20:00 1.68926000 1.68996000 1.68887000 1.69029000 1.69000337 0.00157127 4363 1518726600 2018.02.15 20:30 1.68994000 1.68932000 1.68893000 1.69071000 1.68993828 0.00137228 4998 1518728400 2018.02.15 21:00 1.68930000 1.68864000 1.68857000 1.68973000 1.68981464 0.00130278 3489 1518730200 2018.02.15 21:30 1.68863000 1.68812000 1.68772000 1.68888000 1.68965324 0.00125776 4237 1518732000 2018.02.15 22:00 1.68812000 1.68809000 1.68777000 1.68860000 1.68950436 0.00129600 4269 1518733800 2018.02.15 22:30 1.68810000 1.68845000 1.68768000 1.68877000 1.68940395 0.00127973 3511 1518735600 2018.02.15 23:00 1.68845000 1.68819000 1.68806000 1.68890000 1.68928833 0.00135576 1835 1518737400 2018.02.15 23:30 1.68817000 1.68811000 1.68692000 1.68848000 1.68917611 0.00142952 1267 1518739200 2018.02.16 00:00 1.68777000 1.68812000 1.68737000 1.68839000 1.68907553 0.00148539 397 1518741000 2018.02.16 00:30 1.68808000 1.69112000 1.68777000 1.69123000 1.68927024 0.00145770 3061 1518742800 2018.02.16 01:00 1.69109000 1.69057000 1.68987000 1.69115000 1.68939403 0.00142901 1332 1518744600 2018.02.16 01:30 1.69057000 1.69011000 1.68861000 1.69057000 1.68946222 0.00141294 1268 1518746400 2018.02.16 02:00 1.69011000 1.69025000 1.68951000 1.69063000 1.68953724 0.00138771 2288 1518748200 2018.02.16 02:30 1.69025000 1.69175000 1.68993000 1.69184000 1.68974798 0.00139868 2026 1518750000 2018.02.16 03:00 1.69175000 1.69047000 1.69017000 1.69235000 1.68981674 0.00130285 2384 1518751800 2018.02.16 03:30 1.69047000 1.69045000 1.69025000 1.69132000 1.68987705 0.00122277 2416 1518753600 2018.02.16 04:00 1.69046000 1.69146000 1.69016000 1.69176000 1.69002781 0.00126408 4672 1518755400 2018.02.16 04:30 1.69147000 1.69097000 1.69087000 1.69288000 1.69011754 0.00128600 4898 1518757200 2018.02.16 05:00 1.69097000 1.69077000 1.69070000 1.69158000 1.69017968 0.00131094 2564 1518759000 2018.02.16 05:30 1.69079000 1.69097000 1.69029000 1.69120000 1.69025495 0.00133085 2320 1518760800 2018.02.16 06:00 1.69092000 1.69052000 1.68939000 1.69111000 1.69028019 0.00133895 7942 1518762600 2018.02.16 06:30 1.69050000 1.69029000 1.68927000 1.69091000 1.69028113 0.00132191 4025 1518764400 2018.02.16 07:00 1.69032000 1.69060000 1.68977000 1.69093000 1.69031150 0.00127975 3028 1518766200 2018.02.16 07:30 1.69062000 1.69049000 1.69020000 1.69110000 1.69032850 0.00118622 2249 1518768000 2018.02.16 08:00 1.69048000 1.68845000 1.68832000 1.69069000 1.69014959 0.00113368 2888 1518769800 2018.02.16 08:30 1.68845000 1.68897000 1.68819000 1.68914000 1.69003725 0.00110405 2265 1518771600 2018.02.16 09:00 1.68897000 1.68896000 1.68810000 1.68940000 1.68993465 0.00106962 3514 1518773400 2018.02.16 09:30 1.68894000 1.68897000 1.68783000 1.68949000 1.68984278 0.00104103 4764 1518775200 2018.02.16 10:00 1.68889000 1.68837000 1.68743000 1.68926000 1.68970252 0.00108205 6530 1518777000 2018.02.16 10:30 1.68835000 1.68673000 1.68552000 1.68837000 1.68941942 0.00132821 5385 1518778800 2018.02.16 11:00 1.68673000 1.68628000 1.68617000 1.68732000 1.68912043 0.00158197 3887 1518780600 2018.02.16 11:30 1.68628000 1.68642000 1.68526000 1.68730000 1.68886324 0.00177051 4527 1518782400 2018.02.16 12:00 1.68643000 1.68561000 1.68481000 1.68719000 1.68855341 0.00199521 5222 1518784200 2018.02.16 12:30 1.68561000 1.68460000 1.68427000 1.68629000 1.68817690 0.00217776 5249 1518786000 2018.02.16 13:00 1.68458000 1.68414000 1.68374000 1.68490000 1.68779243 0.00241772 5145 1518787800 2018.02.16 13:30 1.68410000 1.68515000 1.68407000 1.68520000 1.68754077 0.00249572 3517 1518789600 2018.02.16 14:00 1.68516000 1.68473000 1.68432000 1.68599000 1.68727308 0.00249528 5693 1518791400 2018.02.16 14:30 1.68473000 1.68547000 1.68450000 1.68576000 1.68710136 0.00243403 4746 1518793200 2018.02.16 15:00 1.68548000 1.68514000 1.68487000 1.68605000 1.68691456 0.00237566 6412 1518795000 2018.02.16 15:30 1.68514000 1.68467000 1.68449000 1.68580000 1.68670079 0.00229195 8628 1518796800 2018.02.16 16:00 1.68467000 1.68468000 1.68337000 1.68481000 1.68650834 0.00220352 8604 1518798600 2018.02.16 16:30 1.68469000 1.68386000 1.68353000 1.68515000 1.68625611 0.00214669 8769 1518800400 2018.02.16 17:00 1.68385000 1.68332000 1.68327000 1.68484000 1.68597648 0.00204228 7309 1518802200 2018.02.16 17:30 1.68332000 1.68194000 1.68132000 1.68366000 1.68559206 0.00199919 8080 1518804000 2018.02.16 18:00 1.68195000 1.68086000 1.68034000 1.68229000 1.68514138 0.00218568 6535 1518805800 2018.02.16 18:30 1.68087000 1.68192000 1.68042000 1.68194000 1.68483459 0.00215089 5356 1518807600 2018.02.16 19:00 1.68190000 1.68260000 1.68174000 1.68294000 1.68462177 0.00201101 4267 1518809400 2018.02.16 19:30 1.68258000 1.68153000 1.68135000 1.68268000 1.68432731 0.00187974 4241 1518811200 2018.02.16 20:00 1.68153000 1.68317000 1.68119000 1.68341000 1.68421709 0.00165961 4911 1518813000 2018.02.16 20:30 1.68317000 1.68118000 1.68108000 1.68336000 1.68392785 0.00166700 5686 1518814800 2018.02.16 21:00 1.68120000 1.68097000 1.68005000 1.68212000 1.68364615 0.00168322 7616 1518816600 2018.02.16 21:30 1.68097000 1.68088000 1.68079000 1.68148000 1.68338270 0.00165202 5249 1518818400 2018.02.16 22:00 1.68085000 1.67983000 1.67982000 1.68107000 1.68304435 0.00172898 3272 1518820200 2018.02.16 22:30 1.67982000 1.67895000 1.67857000 1.68001000 1.68265441 0.00190490 2568 1518822000 2018.02.16 23:00 1.67895000 1.67859000 1.67821000 1.67898000 1.68226733 0.00208636 1249 1518823800 2018.02.16 23:30 1.67854000 1.67841000 1.67830000 1.67904000 1.68189996 0.00217235 1217 1518998400 2018.02.19 00:00 1.68070000 1.68167000 1.68027000 1.68213000 1.68187806 0.00207975 218 1519000200 2018.02.19 00:30 1.68171000 1.68211000 1.68140000 1.68253000 1.68190015 0.00191996 1569 1519002000 2018.02.19 01:00 1.68210000 1.68016000 1.67997000 1.68234000 1.68173442 0.00179700 1717 1519003800 2018.02.19 01:30 1.68017000 1.67967000 1.67921000 1.68067000 1.68153781 0.00169857 1192 1519005600 2018.02.19 02:00 1.67967000 1.67989000 1.67927000 1.68099000 1.68138088 0.00155138 1986 1519007400 2018.02.19 02:30 1.67986000 1.67937000 1.67897000 1.68000000 1.68118936 0.00146129 2817 1519009200 2018.02.19 03:00 1.67937000 1.67976000 1.67930000 1.68017000 1.68105323 0.00137422 1814 1519011000 2018.02.19 03:30 1.67974000 1.67886000 1.67866000 1.67989000 1.68084435 0.00138208 2555 1519012800 2018.02.19 04:00 1.67886000 1.67814000 1.67814000 1.67937000 1.68058680 0.00145068 1950 1519014600 2018.02.19 04:30 1.67815000 1.67765000 1.67738000 1.67844000 1.68030710 0.00151382 1734 1519016400 2018.02.19 05:00 1.67764000 1.67868000 1.67759000 1.67870000 1.68015214 0.00144284 1716 1519018200 2018.02.19 05:30 1.67866000 1.67907000 1.67846000 1.67950000 1.68004908 0.00141204 2199 1519020000 2018.02.19 06:00 1.67906000 1.67974000 1.67903000 1.67991000 1.68001964 0.00122094 2070 1519021800 2018.02.19 06:30 1.67973000 1.67947000 1.67919000 1.68021000 1.67996730 0.00118178 2165 1519023600 2018.02.19 07:00 1.67947000 1.67846000 1.67840000 1.67959000 1.67982374 0.00115637 1891 1519025400 2018.02.19 07:30 1.67844000 1.67977000 1.67829000 1.67995000 1.67981863 0.00113021 2735 1519027200 2018.02.19 08:00 1.67978000 1.67858000 1.67837000 1.68008000 1.67970066 0.00112135 3583 1519029000 2018.02.19 08:30 1.67860000 1.67924000 1.67846000 1.67955000 1.67965679 0.00110104 3018 1519030800 2018.02.19 09:00 1.67925000 1.67921000 1.67684000 1.67944000 1.67961424 0.00107002 5761 1519032600 2018.02.19 09:30 1.67923000 1.68054000 1.67863000 1.68111000 1.67970241 0.00106904 4371 1519034400 2018.02.19 10:00 1.68054000 1.68077000 1.67967000 1.68118000 1.67980408 0.00103272 4825 1519036200 2018.02.19 10:30 1.68079000 1.68061000 1.67972000 1.68109000 1.67988084 0.00095069 4143 1519038000 2018.02.19 11:00 1.68061000 1.68073000 1.68038000 1.68137000 1.67996171 0.00100924 2635 1519039800 2018.02.19 11:30 1.68073000 1.68083000 1.68046000 1.68137000 1.68004440 0.00106791 2655 1519041600 2018.02.19 12:00 1.68085000 1.68112000 1.68077000 1.68168000 1.68014684 0.00114585 2542 1519043400 2018.02.19 12:30 1.68111000 1.68097000 1.68041000 1.68170000 1.68022524 0.00118616 2244 1519045200 2018.02.19 13:00 1.68097000 1.68081000 1.68006000 1.68115000 1.68028093 0.00121616 3023 1519047000 2018.02.19 13:30 1.68081000 1.68044000 1.67999000 1.68099000 1.68029608 0.00118149 2048 1519048800 2018.02.19 14:00 1.68044000 1.68048000 1.68019000 1.68113000 1.68031359 0.00108666 2696 1519050600 2018.02.19 14:30 1.68049000 1.68027000 1.67977000 1.68099000 1.68030944 0.00090747 2575 1519052400 2018.02.19 15:00 1.68027000 1.68178000 1.68027000 1.68259000 1.68044950 0.00092989 3881 1519054200 2018.02.19 15:30 1.68177000 1.68176000 1.68110000 1.68296000 1.68057431 0.00095580 7343 1519056000 2018.02.19 16:00 1.68174000 1.68149000 1.68118000 1.68257000 1.68066151 0.00098210 4660 1519057800 2018.02.19 16:30 1.68149000 1.68142000 1.68130000 1.68245000 1.68073375 0.00097778 3583 1519059600 2018.02.19 17:00 1.68142000 1.68258000 1.68139000 1.68303000 1.68090958 0.00095986 3530 1519061400 2018.02.19 17:30 1.68260000 1.68279000 1.68177000 1.68332000 1.68108867 0.00104738 4391 1519063200 2018.02.19 18:00 1.68275000 1.68241000 1.68157000 1.68303000 1.68121451 0.00095112 2955 1519065000 2018.02.19 18:30 1.68242000 1.68287000 1.68158000 1.68316000 1.68137218 0.00093704 1621 1519066800 2018.02.19 19:00 1.68287000 1.68301000 1.68237000 1.68350000 1.68152816 0.00089391 1103 1519068600 2018.02.19 19:30 1.68297000 1.68353000 1.68280000 1.68403000 1.68171881 0.00099243 770 1519070400 2018.02.19 20:00 1.68354000 1.68310000 1.68264000 1.68443000 1.68185035 0.00103475 1324 1519072200 2018.02.19 20:30 1.68317000 1.68307000 1.68301000 1.68327000 1.68196651 0.00104863 343 1519074000 2018.02.19 21:00 1.68307000 1.68288000 1.68277000 1.68327000 1.68205351 0.00104280 207 1519075800 2018.02.19 21:30 1.68282000 1.68317000 1.68261000 1.68357000 1.68215984 0.00104791 516 1519077600 2018.02.19 22:00 1.68317000 1.68317000 1.68307000 1.68378000 1.68225605 0.00105634 482 1519079400 2018.02.19 22:30 1.68320000 1.68305000 1.68268000 1.68347000 1.68233166 0.00103839 324 1519081200 2018.02.19 23:00 1.68302000 1.68317000 1.68291000 1.68332000 1.68241150 0.00100277 174 1519083000 2018.02.19 23:30 1.68307000 1.68297000 1.68277000 1.68327000 1.68246469 0.00090868 234 1519084800 2018.02.20 00:00 1.68277000 1.68277000 1.68221000 1.68291000 1.68249377 0.00079280 456 1519086600 2018.02.20 00:30 1.68287000 1.68241000 1.68205000 1.68298000 1.68248579 0.00062008 719 1519088400 2018.02.20 01:00 1.68238000 1.68225000 1.68183000 1.68316000 1.68246334 0.00061009 1375 1519090200 2018.02.20 01:30 1.68227000 1.68393000 1.68214000 1.68417000 1.68260302 0.00061638 1069 1519092000 2018.02.20 02:00 1.68392000 1.68383000 1.68298000 1.68462000 1.68271987 0.00057712 1906 1519093800 2018.02.20 02:30 1.68382000 1.68463000 1.68273000 1.68505000 1.68290179 0.00057729 1915 1519095600 2018.02.20 03:00 1.68463000 1.68442000 1.68397000 1.68497000 1.68304638 0.00062149 4163 1519097400 2018.02.20 03:30 1.68441000 1.68449000 1.68387000 1.68507000 1.68318387 0.00066954 3670 1519099200 2018.02.20 04:00 1.68449000 1.68357000 1.68308000 1.68466000 1.68322064 0.00064618 2020 1519101000 2018.02.20 04:30 1.68354000 1.68389000 1.68309000 1.68456000 1.68328439 0.00064761 2532 1519102800 2018.02.20 05:00 1.68389000 1.68361000 1.68331000 1.68500000 1.68331540 0.00064421 1630 1519104600 2018.02.20 05:30 1.68361000 1.68388000 1.68361000 1.68492000 1.68336917 0.00064887 2565 1519106400 2018.02.20 06:00 1.68385000 1.68288000 1.68273000 1.68417000 1.68332259 0.00065924 3307 1519108200 2018.02.20 06:30 1.68288000 1.68299000 1.68215000 1.68332000 1.68329091 0.00066538 2706 1519110000 2018.02.20 07:00 1.68300000 1.68217000 1.68208000 1.68307000 1.68318416 0.00072373 2082 1519111800 2018.02.20 07:30 1.68217000 1.68247000 1.68200000 1.68308000 1.68311614 0.00075723 2238 1519113600 2018.02.20 08:00 1.68244000 1.68269000 1.68177000 1.68292000 1.68307556 0.00077407 3172 1519115400 2018.02.20 08:30 1.68269000 1.68128000 1.68109000 1.68271000 1.68290455 0.00091504 2846 1519117200 2018.02.20 09:00 1.68122000 1.68123000 1.68015000 1.68219000 1.68274507 0.00103320 7285 1519119000 2018.02.20 09:30 1.68121000 1.68041000 1.68004000 1.68137000 1.68252268 0.00122310 7092 1519120800 2018.02.20 10:00 1.68043000 1.67991000 1.67987000 1.68158000 1.68227386 0.00143441 7203 1519122600 2018.02.20 10:30 1.67991000 1.68035000 1.67946000 1.68067000 1.68209063 0.00156446 5677 1519124400 2018.02.20 11:00 1.68035000 1.68063000 1.67934000 1.68073000 1.68195152 0.00165273 5052 1519126200 2018.02.20 11:30 1.68060000 1.67868000 1.67837000 1.68102000 1.68163995 0.00185683 5927 1519128000 2018.02.20 12:00 1.67870000 1.67852000 1.67698000 1.67910000 1.68134281 0.00201920 5756 1519129800 2018.02.20 12:30 1.67849000 1.67576000 1.67560000 1.67912000 1.68081112 0.00239766 4120 1519131600 2018.02.20 13:00 1.67576000 1.67528000 1.67451000 1.67658000 1.68028434 0.00271123 4157 1519133400 2018.02.20 13:30 1.67528000 1.67655000 1.67528000 1.67707000 1.67992869 0.00277194 3776 1519135200 2018.02.20 14:00 1.67653000 1.67697000 1.67590000 1.67761000 1.67964691 0.00280428 4478 1519137000 2018.02.20 14:30 1.67697000 1.67721000 1.67573000 1.67775000 1.67941482 0.00274936 3818 1519138800 2018.02.20 15:00 1.67720000 1.67915000 1.67710000 1.67915000 1.67938960 0.00259040 7328 1519140600 2018.02.20 15:30 1.67912000 1.67925000 1.67766000 1.67949000 1.67937631 0.00238996 8284 1519142400 2018.02.20 16:00 1.67924000 1.67901000 1.67743000 1.67947000 1.67934142 0.00226196 7688 1519144200 2018.02.20 16:30 1.67902000 1.68021000 1.67859000 1.68079000 1.67942414 0.00211848 7909 1519146000 2018.02.20 17:00 1.68020000 1.67858000 1.67793000 1.68026000 1.67934375 0.00202932 7267 1519147800 2018.02.20 17:30 1.67857000 1.67773000 1.67747000 1.67914000 1.67919006 0.00191531 7092 1519149600 2018.02.20 18:00 1.67770000 1.67735000 1.67668000 1.67878000 1.67901481 0.00175648 6900 1519151400 2018.02.20 18:30 1.67727000 1.67847000 1.67701000 1.67918000 1.67896293 0.00167310 6358 1519153200 2018.02.20 19:00 1.67843000 1.67902000 1.67780000 1.67958000 1.67896836 0.00159626 5418 1519155000 2018.02.20 19:30 1.67905000 1.67880000 1.67830000 1.67926000 1.67895233 0.00155777 3808 1519156800 2018.02.20 20:00 1.67882000 1.67954000 1.67850000 1.67977000 1.67900830 0.00157108 2157 1519158600 2018.02.20 20:30 1.67954000 1.67927000 1.67888000 1.68005000 1.67903322 0.00155489 2405 1519160400 2018.02.20 21:00 1.67929000 1.67984000 1.67900000 1.68010000 1.67911006 0.00156446 1974 1519162200 2018.02.20 21:30 1.67987000 1.68016000 1.67932000 1.68109000 1.67921005 0.00163056 1994 1519164000 2018.02.20 22:00 1.68014000 1.67932000 1.67931000 1.68052000 1.67922052 0.00162885 1043 1519165800 2018.02.20 22:30 1.67931000 1.67984000 1.67897000 1.67994000 1.67927952 0.00146728 1432 1519167600 2018.02.20 23:00 1.67984000 1.67909000 1.67896000 1.67994000 1.67926147 0.00115619 640 1519169400 2018.02.20 23:30 1.67908000 1.67897000 1.67867000 1.67927000 1.67923371 0.00097648 613 1519171200 2018.02.21 00:00 1.67887000 1.68037000 1.67877000 1.68052000 1.67934193 0.00090076 605 1519173000 2018.02.21 00:30 1.68037000 1.67934000 1.67922000 1.68068000 1.67934175 0.00076423 1258 1519174800 2018.02.21 01:00 1.67931000 1.67937000 1.67911000 1.68016000 1.67934444 0.00076364 1229 1519176600 2018.02.21 01:30 1.67931000 1.68039000 1.67929000 1.68042000 1.67944401 0.00081815 908 1519178400 2018.02.21 02:00 1.68038000 1.67830000 1.67827000 1.68040000 1.67933506 0.00082683 2530 1519180200 2018.02.21 02:30 1.67830000 1.68017000 1.67819000 1.68121000 1.67941458 0.00084183 3819 1519182000 2018.02.21 03:00 1.68011000 1.67997000 1.67948000 1.68080000 1.67946748 0.00084133 3097 1519183800 2018.02.21 03:30 1.67999000 1.67891000 1.67882000 1.68017000 1.67941438 0.00074838 2690 1519185600 2018.02.21 04:00 1.67895000 1.67838000 1.67779000 1.67933000 1.67931587 0.00063453 2571 1519187400 2018.02.21 04:30 1.67837000 1.68019000 1.67785000 1.68053000 1.67939912 0.00062262 4153 1519189200 2018.02.21 05:00 1.68018000 1.68020000 1.67955000 1.68064000 1.67947539 0.00063227 3042 1519191000 2018.02.21 05:30 1.68020000 1.68055000 1.67998000 1.68119000 1.67957774 0.00064647 3200 1519192800 2018.02.21 06:00 1.68053000 1.68137000 1.68051000 1.68226000 1.67974843 0.00075224 3713 1519194600 2018.02.21 06:30 1.68135000 1.68128000 1.68071000 1.68169000 1.67989429 0.00082328 2154 1519196400 2018.02.21 07:00 1.68128000 1.68119000 1.68077000 1.68151000 1.68001769 0.00088504 1938 1519198200 2018.02.21 07:30 1.68120000 1.68047000 1.68014000 1.68151000 1.68006077 0.00089774 1824 1519200000 2018.02.21 08:00 1.68047000 1.68042000 1.68011000 1.68085000 1.68009498 0.00089134 1762 1519201800 2018.02.21 08:30 1.68044000 1.68035000 1.68007000 1.68081000 1.68011927 0.00089523 2216 1519203600 2018.02.21 09:00 1.68037000 1.67932000 1.67867000 1.68065000 1.68004315 0.00087425 3610 1519205400 2018.02.21 09:30 1.67931000 1.67808000 1.67723000 1.67969000 1.67985618 0.00094470 6249 1519207200 2018.02.21 10:00 1.67803000 1.67699000 1.67645000 1.67869000 1.67958321 0.00114591 5452 1519209000 2018.02.21 10:30 1.67695000 1.67691000 1.67616000 1.67732000 1.67932862 0.00132719 4670 1519210800 2018.02.21 11:00 1.67693000 1.67708000 1.67628000 1.67754000 1.67911447 0.00146443 3544 1519212600 2018.02.21 11:30 1.67706000 1.67790000 1.67603000 1.67822000 1.67899880 0.00148887 4777 1519214400 2018.02.21 12:00 1.67788000 1.67804000 1.67744000 1.67892000 1.67890749 0.00152243 3875 1519216200 2018.02.21 12:30 1.67804000 1.67729000 1.67708000 1.67812000 1.67875344 0.00158002 3126 1519218000 2018.02.21 13:00 1.67729000 1.67757000 1.67721000 1.67799000 1.67864073 0.00160899 3044 1519219800 2018.02.21 13:30 1.67762000 1.67794000 1.67720000 1.67814000 1.67857400 0.00163472 2947 1519221600 2018.02.21 14:00 1.67790000 1.67669000 1.67578000 1.67821000 1.67839457 0.00174067 5997 1519223400 2018.02.21 14:30 1.67673000 1.67586000 1.67521000 1.67701000 1.67815318 0.00185253 5915 1519225200 2018.02.21 15:00 1.67588000 1.67583000 1.67496000 1.67662000 1.67793193 0.00192865 6381 1519227000 2018.02.21 15:30 1.67582000 1.67854000 1.67573000 1.67861000 1.67798984 0.00182705 6168 1519228800 2018.02.21 16:00 1.67854000 1.67645000 1.67552000 1.67875000 1.67784319 0.00172380 9963 1519230600 2018.02.21 16:30 1.67647000 1.67891000 1.67618000 1.67925000 1.67794479 0.00154844 9756 1519232400 2018.02.21 17:00 1.67890000 1.67823000 1.67789000 1.67907000 1.67797195 0.00136966 8598 1519234200 2018.02.21 17:30 1.67824000 1.67816000 1.67754000 1.67903000 1.67798986 0.00125348 8799 1519236000 2018.02.21 18:00 1.67817000 1.67713000 1.67669000 1.67848000 1.67790797 0.00112523 8111 1519237800 2018.02.21 18:30 1.67722000 1.67809000 1.67722000 1.67866000 1.67792531 0.00099112 5354 1519239600 2018.02.21 19:00 1.67808000 1.67783000 1.67755000 1.67846000 1.67791623 0.00093672 3413 1519241400 2018.02.21 19:30 1.67786000 1.67807000 1.67747000 1.67823000 1.67793087 0.00094362 3064 1519243200 2018.02.21 20:00 1.67817000 1.67827000 1.67790000 1.67857000 1.67796317 0.00093713 1473 1519245000 2018.02.21 20:30 1.67830000 1.67827000 1.67798000 1.67871000 1.67799239 0.00092147 2852 1519246800 2018.02.21 21:00 1.67827000 1.67462000 1.67258000 1.67886000 1.67767121 0.00107380 12473 1519248600 2018.02.21 21:30 1.67464000 1.67778000 1.67447000 1.67803000 1.67768157 0.00107477 8768 1519250400 2018.02.21 22:00 1.67776000 1.67820000 1.67748000 1.67896000 1.67773095 0.00108804 6267 1519252200 2018.02.21 22:30 1.67817000 1.67883000 1.67775000 1.67887000 1.67783562 0.00113160 3287 1519254000 2018.02.21 23:00 1.67882000 1.67932000 1.67795000 1.67943000 1.67797699 0.00120803 1945 1519255800 2018.02.21 23:30 1.67932000 1.67867000 1.67791000 1.67964000 1.67804299 0.00123526 1293 1519257600 2018.02.22 00:00 1.67807000 1.67886000 1.67794000 1.67895000 1.67812080 0.00122972 409 1519259400 2018.02.22 00:30 1.67886000 1.67935000 1.67878000 1.68004000 1.67823787 0.00117519 1105 1519261200 2018.02.22 01:00 1.67937000 1.67877000 1.67830000 1.67968000 1.67828855 0.00105836 1585 1519263000 2018.02.22 01:30 1.67877000 1.67870000 1.67852000 1.67955000 1.67832773 0.00106758 1742 1519264800 2018.02.22 02:00 1.67870000 1.67657000 1.67641000 1.67901000 1.67816033 0.00103935 3326 1519266600 2018.02.22 02:30 1.67658000 1.67749000 1.67646000 1.67823000 1.67809649 0.00103244 3009 1519268400 2018.02.22 03:00 1.67750000 1.67848000 1.67702000 1.67874000 1.67813301 0.00103704 4436 1519270200 2018.02.22 03:30 1.67847000 1.67787000 1.67787000 1.67901000 1.67810796 0.00103719 5225 1519272000 2018.02.22 04:00 1.67787000 1.67780000 1.67763000 1.67847000 1.67807863 0.00101618 3508 1519273800 2018.02.22 04:30 1.67778000 1.67985000 1.67752000 1.67990000 1.67824734 0.00108800 3324 1519275600 2018.02.22 05:00 1.67983000 1.67858000 1.67851000 1.68008000 1.67827902 0.00108788 2236 1519277400 2018.02.22 05:30 1.67858000 1.67921000 1.67857000 1.67978000 1.67836768 0.00111053 2221 1519279200 2018.02.22 06:00 1.67921000 1.67873000 1.67827000 1.67940000 1.67840219 0.00111598 2169 1519281000 2018.02.22 06:30 1.67873000 1.67793000 1.67740000 1.67887000 1.67835722 0.00111658 2081 1519282800 2018.02.22 07:00 1.67790000 1.67720000 1.67675000 1.67790000 1.67824701 0.00079941 2233 1519284600 2018.02.22 07:30 1.67721000 1.67722000 1.67676000 1.67778000 1.67814920 0.00084662 1931 1519286400 2018.02.22 08:00 1.67722000 1.67707000 1.67670000 1.67756000 1.67804642 0.00090640 1938 1519288200 2018.02.22 08:30 1.67707000 1.67700000 1.67671000 1.67768000 1.67794676 0.00094490 2907 1519290000 2018.02.22 09:00 1.67700000 1.67710000 1.67669000 1.67796000 1.67786611 0.00093233 3953 1519291800 2018.02.22 09:30 1.67710000 1.67770000 1.67631000 1.67815000 1.67785029 0.00091931 4223 1519293600 2018.02.22 10:00 1.67770000 1.67698000 1.67682000 1.67817000 1.67776741 0.00092758 4242 1519295400 2018.02.22 10:30 1.67698000 1.67814000 1.67676000 1.67842000 1.67780289 0.00085591 5114 1519297200 2018.02.22 11:00 1.67814000 1.67766000 1.67706000 1.67846000 1.67778928 0.00082987 4596 1519299000 2018.02.22 11:30 1.67766000 1.67710000 1.67669000 1.67784000 1.67772364 0.00082133 4288 1519300800 2018.02.22 12:00 1.67708000 1.67634000 1.67597000 1.67789000 1.67759186 0.00085674 2927 1519302600 2018.02.22 12:30 1.67636000 1.67633000 1.67540000 1.67663000 1.67747169 0.00092576 3397 1519304400 2018.02.22 13:00 1.67630000 1.67537000 1.67522000 1.67705000 1.67727153 0.00104979 2883 1519306200 2018.02.22 13:30 1.67536000 1.67522000 1.67494000 1.67614000 1.67707614 0.00118039 3202 1519308000 2018.02.22 14:00 1.67521000 1.67591000 1.67472000 1.67611000 1.67696508 0.00122649 4605 1519309800 2018.02.22 14:30 1.67590000 1.67544000 1.67477000 1.67733000 1.67681984 0.00112609 8057 1519311600 2018.02.22 15:00 1.67544000 1.67647000 1.67466000 1.67669000 1.67678652 0.00106433 5985 1519313400 2018.02.22 15:30 1.67647000 1.67742000 1.67620000 1.67817000 1.67684685 0.00092041 9965 1519315200 2018.02.22 16:00 1.67740000 1.67733000 1.67715000 1.67876000 1.67689286 0.00082684 8645 1519317000 2018.02.22 16:30 1.67731000 1.67783000 1.67721000 1.67881000 1.67698211 0.00083122 7091 1519318800 2018.02.22 17:00 1.67781000 1.67721000 1.67657000 1.67824000 1.67700382 0.00083529 8363 1519320600 2018.02.22 17:30 1.67723000 1.67639000 1.67577000 1.67800000 1.67694536 0.00083298 7928 1519322400 2018.02.22 18:00 1.67640000 1.67660000 1.67550000 1.67674000 1.67691247 0.00083009 7284 1519324200 2018.02.22 18:30 1.67661000 1.67748000 1.67627000 1.67825000 1.67696652 0.00084837 4999 1519326000 2018.02.22 19:00 1.67749000 1.67829000 1.67736000 1.67862000 1.67709256 0.00092143 3682 1519327800 2018.02.22 19:30 1.67827000 1.67860000 1.67774000 1.67883000 1.67723613 0.00100922 4387 1519329600 2018.02.22 20:00 1.67860000 1.67812000 1.67807000 1.67899000 1.67732031 0.00105236 2417 1519331400 2018.02.22 20:30 1.67812000 1.67869000 1.67799000 1.67879000 1.67745075 0.00112733 2398 1519333200 2018.02.22 21:00 1.67869000 1.67888000 1.67858000 1.67941000 1.67758687 0.00122400 1940 1519335000 2018.02.22 21:30 1.67889000 1.67873000 1.67848000 1.67952000 1.67769574 0.00128936 1781 1519336800 2018.02.22 22:00 1.67875000 1.67906000 1.67832000 1.67962000 1.67782567 0.00133847 2138 1519338600 2018.02.22 22:30 1.67906000 1.67852000 1.67840000 1.67924000 1.67789180 0.00132941 2051 1519340400 2018.02.22 23:00 1.67851000 1.67941000 1.67833000 1.67964000 1.67803639 0.00129448 952 1519342200 2018.02.22 23:30 1.67941000 1.68015000 1.67907000 1.68241000 1.67823769 0.00127572 2023 1519344000 2018.02.23 00:00 1.67837000 1.67831000 1.67777000 1.67861000 1.67824457 0.00116657 959 1519345800 2018.02.23 00:30 1.67831000 1.67934000 1.67766000 1.67981000 1.67834890 0.00102956 2052 1519347600 2018.02.23 01:00 1.67931000 1.68021000 1.67931000 1.68058000 1.67852615 0.00104657 1530 1519349400 2018.02.23 01:30 1.68019000 1.68349000 1.67997000 1.68397000 1.67899889 0.00154581 1471 1519351200 2018.02.23 02:00 1.68348000 1.68316000 1.68257000 1.68389000 1.67939519 0.00182560 2236 1519353000 2018.02.23 02:30 1.68316000 1.68243000 1.68204000 1.68353000 1.67968422 0.00197334 2186 1519354800 2018.02.23 03:00 1.68240000 1.68357000 1.68240000 1.68474000 1.68005429 0.00215345 3121 1519356600 2018.02.23 03:30 1.68353000 1.68383000 1.68267000 1.68442000 1.68041389 0.00222704 3307 1519358400 2018.02.23 04:00 1.68381000 1.68584000 1.68363000 1.68603000 1.68093066 0.00246650 3303 1519360200 2018.02.23 04:30 1.68587000 1.68440000 1.68440000 1.68600000 1.68126107 0.00252661 2799 1519362000 2018.02.23 05:00 1.68439000 1.68488000 1.68393000 1.68580000 1.68160573 0.00262851 4467 1519363800 2018.02.23 05:30 1.68488000 1.68488000 1.68357000 1.68520000 1.68191757 0.00269897 2517 1519365600 2018.02.23 06:00 1.68486000 1.68648000 1.68447000 1.68655000 1.68235208 0.00282324 2716 1519367400 2018.02.23 06:30 1.68651000 1.68640000 1.68600000 1.68707000 1.68273760 0.00290923 2877 1519369200 2018.02.23 07:00 1.68643000 1.68531000 1.68497000 1.68683000 1.68298259 0.00287507 2729 1519371000 2018.02.23 07:30 1.68532000 1.68587000 1.68514000 1.68609000 1.68325758 0.00282265 1557 1519372800 2018.02.23 08:00 1.68587000 1.68477000 1.68458000 1.68621000 1.68340162 0.00269772 2971 1519374600 2018.02.23 08:30 1.68476000 1.68597000 1.68464000 1.68645000 1.68364623 0.00254156 3331 1519376400 2018.02.23 09:00 1.68595000 1.68429000 1.68406000 1.68600000 1.68370754 0.00236277 4056 1519378200 2018.02.23 09:30 1.68427000 1.68458000 1.68359000 1.68510000 1.68379063 0.00222773 3767 1519380000 2018.02.23 10:00 1.68457000 1.68454000 1.68253000 1.68474000 1.68386200 0.00185309 7095 1519381800 2018.02.23 10:30 1.68463000 1.68560000 1.68422000 1.68619000 1.68402752 0.00153963 4623 1519383600 2018.02.23 11:00 1.68560000 1.68611000 1.68537000 1.68708000 1.68422586 0.00125842 4350 1519385400 2018.02.23 11:30 1.68611000 1.68515000 1.68486000 1.68662000 1.68431387 0.00121975 2758 1519387200 2018.02.23 12:00 1.68496000 1.68660000 1.68492000 1.68679000 1.68453160 0.00118259 2516 1519389000 2018.02.23 12:30 1.68660000 1.68667000 1.68637000 1.68803000 1.68473525 0.00106776 4019 1519390800 2018.02.23 13:00 1.68667000 1.68688000 1.68577000 1.68688000 1.68493951 0.00102515 3983 1519392600 2018.02.23 13:30 1.68686000 1.68709000 1.68623000 1.68747000 1.68514432 0.00099280 2892 1519394400 2018.02.23 14:00 1.68707000 1.68454000 1.68447000 1.68718000 1.68508677 0.00101478 3422 1519396200 2018.02.23 14:30 1.68454000 1.68529000 1.68440000 1.68644000 1.68510612 0.00099447 3906 1519398000 2018.02.23 15:00 1.68529000 1.68681000 1.68509000 1.68703000 1.68526840 0.00098383 5043 1519399800 2018.02.23 15:30 1.68681000 1.68655000 1.68548000 1.68727000 1.68539046 0.00096630 6912 1519401600 2018.02.23 16:00 1.68653000 1.68944000 1.68641000 1.68973000 1.68577613 0.00119678 5806 1519403400 2018.02.23 16:30 1.68942000 1.69002000 1.68857000 1.69039000 1.68618030 0.00148717 7520 1519405200 2018.02.23 17:00 1.69002000 1.68886000 1.68876000 1.69128000 1.68643551 0.00159572 7442 1519407000 2018.02.23 17:30 1.68884000 1.68650000 1.68579000 1.68956000 1.68644166 0.00159125 8313 1519408800 2018.02.23 18:00 1.68648000 1.68628000 1.68543000 1.68725000 1.68642626 0.00154669 8021 1519410600 2018.02.23 18:30 1.68629000 1.68672000 1.68537000 1.68728000 1.68645423 0.00154498 4745 1519412400 2018.02.23 19:00 1.68672000 1.68626000 1.68570000 1.68717000 1.68643574 0.00146888 3989 1519414200 2018.02.23 19:30 1.68628000 1.68714000 1.68591000 1.68733000 1.68650281 0.00140912 2251 1519416000 2018.02.23 20:00 1.68714000 1.68629000 1.68624000 1.68744000 1.68648254 0.00134361 2324 1519417800 2018.02.23 20:30 1.68628000 1.68573000 1.68523000 1.68654000 1.68641087 0.00135559 2299 1519419600 2018.02.23 21:00 1.68575000 1.68460000 1.68460000 1.68587000 1.68623841 0.00145483 2150 1519421400 2018.02.23 21:30 1.68461000 1.68453000 1.68413000 1.68538000 1.68607570 0.00153636 3165 1519423200 2018.02.23 22:00 1.68454000 1.68642000 1.68454000 1.68645000 1.68610849 0.00152225 2568 1519425000 2018.02.23 22:30 1.68643000 1.68623000 1.68583000 1.68698000 1.68612006 0.00151352 3144 1519426800 2018.02.23 23:00 1.68622000 1.68674000 1.68579000 1.68687000 1.68617911 0.00149254 1615 1519428600 2018.02.23 23:30 1.68672000 1.68567000 1.68566000 1.68719000 1.68613062 0.00149520 1387 1519603200 2018.02.26 00:00 1.68417000 1.68438000 1.68387000 1.68551000 1.68596389 0.00155595 517 1519605000 2018.02.26 00:30 1.68439000 1.68549000 1.68432000 1.68549000 1.68591876 0.00156937 836 1519606800 2018.02.26 01:00 1.68544000 1.68734000 1.68492000 1.68768000 1.68605412 0.00153918 2082 1519608600 2018.02.26 01:30 1.68736000 1.68761000 1.68667000 1.68810000 1.68620230 0.00152784 2289 1519610400 2018.02.26 02:00 1.68763000 1.68655000 1.68576000 1.68767000 1.68623541 0.00134153 2175 1519612200 2018.02.26 02:30 1.68655000 1.68747000 1.68579000 1.68785000 1.68635299 0.00107185 2507 1519614000 2018.02.26 03:00 1.68747000 1.68579000 1.68527000 1.68753000 1.68629937 0.00091407 3175 1519615800 2018.02.26 03:30 1.68579000 1.68519000 1.68478000 1.68603000 1.68619372 0.00093200 3871 1519617600 2018.02.26 04:00 1.68517000 1.68306000 1.68290000 1.68522000 1.68589527 0.00114417 3233 1519619400 2018.02.26 04:30 1.68310000 1.68250000 1.68195000 1.68329000 1.68557191 0.00136448 3538 1519621200 2018.02.26 05:00 1.68252000 1.68172000 1.68098000 1.68314000 1.68520506 0.00163656 2061 1519623000 2018.02.26 05:30 1.68173000 1.68192000 1.68127000 1.68213000 1.68489220 0.00177873 1392 1519624800 2018.02.26 06:00 1.68192000 1.68187000 1.68179000 1.68258000 1.68460437 0.00192122 1489 1519626600 2018.02.26 06:30 1.68187000 1.68097000 1.68088000 1.68189000 1.68425824 0.00213194 1190 1519628400 2018.02.26 07:00 1.68096000 1.68073000 1.68042000 1.68149000 1.68392222 0.00234742 2175 1519630200 2018.02.26 07:30 1.68073000 1.68040000 1.67962000 1.68126000 1.68358677 0.00255870 2970 1519632000 2018.02.26 08:00 1.68039000 1.68105000 1.68018000 1.68154000 1.68334517 0.00260579 3500 1519633800 2018.02.26 08:30 1.68104000 1.68149000 1.68100000 1.68187000 1.68316849 0.00260237 2474 1519635600 2018.02.26 09:00 1.68147000 1.67843000 1.67824000 1.68203000 1.68271720 0.00278269 3956 1519637400 2018.02.26 09:30 1.67841000 1.67837000 1.67827000 1.67978000 1.68230318 0.00295878 5725 1519639200 2018.02.26 10:00 1.67836000 1.67911000 1.67830000 1.67955000 1.68199907 0.00307822 4782 1519641000 2018.02.26 10:30 1.67913000 1.67972000 1.67842000 1.67990000 1.68178202 0.00306894 4145 1519642800 2018.02.26 11:00 1.67972000 1.68125000 1.67956000 1.68139000 1.68173135 0.00281762 2963 1519644600 2018.02.26 11:30 1.68125000 1.68194000 1.68095000 1.68217000 1.68175122 0.00249076 4277 1519646400 2018.02.26 12:00 1.68193000 1.68207000 1.68140000 1.68257000 1.68178158 0.00224909 3190 1519648200 2018.02.26 12:30 1.68207000 1.68257000 1.68207000 1.68368000 1.68185667 0.00187573 3504 1519650000 2018.02.26 13:00 1.68257000 1.68272000 1.68231000 1.68337000 1.68193889 0.00169455 2393 1519651800 2018.02.26 13:30 1.68273000 1.68337000 1.68250000 1.68366000 1.68207519 0.00162734 3087 1519653600 2018.02.26 14:00 1.68341000 1.68292000 1.68272000 1.68385000 1.68215564 0.00166545 2937 1519655400 2018.02.26 14:30 1.68290000 1.68379000 1.68281000 1.68413000 1.68231130 0.00178481 3299 1519657200 2018.02.26 15:00 1.68379000 1.68429000 1.68371000 1.68505000 1.68249975 0.00192986 5590 1519659000 2018.02.26 15:30 1.68430000 1.68201000 1.68197000 1.68449000 1.68245310 0.00190371 5284 1519660800 2018.02.26 16:00 1.68200000 1.68432000 1.68188000 1.68460000 1.68263090 0.00203098 6200 1519662600 2018.02.26 16:30 1.68439000 1.68257000 1.68237000 1.68472000 1.68262510 0.00199396 7368 1519664400 2018.02.26 17:00 1.68259000 1.68337000 1.68164000 1.68387000 1.68269604 0.00198692 9237 1519666200 2018.02.26 17:30 1.68337000 1.68132000 1.68099000 1.68384000 1.68256499 0.00188949 7722 1519668000 2018.02.26 18:00 1.68132000 1.68323000 1.68097000 1.68337000 1.68262833 0.00188688 6386 1519669800 2018.02.26 18:30 1.68324000 1.68233000 1.68217000 1.68353000 1.68259991 0.00186124 4384 1519671600 2018.02.26 19:00 1.68233000 1.68406000 1.68217000 1.68434000 1.68273897 0.00167734 3884 1519673400 2018.02.26 19:30 1.68408000 1.68427000 1.68383000 1.68457000 1.68288478 0.00143154 2992 1519675200 2018.02.26 20:00 1.68425000 1.68439000 1.68399000 1.68472000 1.68302814 0.00121970 1332 1519677000 2018.02.26 20:30 1.68439000 1.68407000 1.68392000 1.68490000 1.68312736 0.00100083 1562 1519678800 2018.02.26 21:00 1.68409000 1.68357000 1.68329000 1.68421000 1.68316952 0.00091342 1217 1519680600 2018.02.26 21:30 1.68358000 1.68337000 1.68320000 1.68376000 1.68318861 0.00087109 1340 1519682400 2018.02.26 22:00 1.68336000 1.68349000 1.68302000 1.68391000 1.68321732 0.00083374 1564 1519684200 2018.02.26 22:30 1.68349000 1.68389000 1.68332000 1.68415000 1.68328138 0.00082562 1288 1519686000 2018.02.26 23:00 1.68386000 1.68347000 1.68322000 1.68417000 1.68329934 0.00081459 762 1519687800 2018.02.26 23:30 1.68346000 1.68637000 1.68327000 1.68647000 1.68359179 0.00103477 788 1519689600 2018.02.27 00:00 1.68637000 1.68686000 1.68577000 1.68686000 1.68390305 0.00125674 1175 1519691400 2018.02.27 00:30 1.68686000 1.68748000 1.68627000 1.68758000 1.68424371 0.00152044 1082 1519693200 2018.02.27 01:00 1.68750000 1.68817000 1.68725000 1.68850000 1.68461764 0.00181849 1778 1519695000 2018.02.27 01:30 1.68817000 1.68908000 1.68791000 1.68921000 1.68504263 0.00206319 1253 1519696800 2018.02.27 02:00 1.68907000 1.68988000 1.68898000 1.69061000 1.68550333 0.00242311 2773 1519698600 2018.02.27 02:30 1.68988000 1.68994000 1.68917000 1.69141000 1.68592587 0.00263041 3026 1519700400 2018.02.27 03:00 1.68994000 1.69053000 1.68876000 1.69081000 1.68636436 0.00286848 2250 1519702200 2018.02.27 03:30 1.69057000 1.69074000 1.69018000 1.69105000 1.68678109 0.00290247 3150 1519704000 2018.02.27 04:00 1.69073000 1.69118000 1.69007000 1.69134000 1.68720003 0.00304831 2319 1519705800 2018.02.27 04:30 1.69121000 1.69073000 1.69037000 1.69143000 1.68753622 0.00302106 1536 1519707600 2018.02.27 05:00 1.69069000 1.69316000 1.69052000 1.69368000 1.68807182 0.00327364 3097 1519709400 2018.02.27 05:30 1.69315000 1.69332000 1.69281000 1.69455000 1.68857164 0.00346528 2453 1519711200 2018.02.27 06:00 1.69335000 1.69340000 1.69253000 1.69357000 1.68903149 0.00359340 1333 1519713000 2018.02.27 06:30 1.69343000 1.69251000 1.69247000 1.69378000 1.68936277 0.00356523 952 1519714800 2018.02.27 07:00 1.69247000 1.69207000 1.69197000 1.69267000 1.68962060 0.00341502 1008 1519716600 2018.02.27 07:30 1.69207000 1.69172000 1.69159000 1.69224000 1.68982055 0.00317137 1372 1519718400 2018.02.27 08:00 1.69172000 1.69169000 1.69107000 1.69188000 1.68999859 0.00287475 3114 1519720200 2018.02.27 08:30 1.69170000 1.69148000 1.69057000 1.69210000 1.69013968 0.00254447 2367 1519722000 2018.02.27 09:00 1.69148000 1.69148000 1.69073000 1.69200000 1.69026733 0.00205947 3156 1519723800 2018.02.27 09:30 1.69144000 1.69248000 1.69098000 1.69347000 1.69047806 0.00187259 5081 1519725600 2018.02.27 10:00 1.69248000 1.69167000 1.69108000 1.69294000 1.69059158 0.00166936 4814 1519727400 2018.02.27 10:30 1.69167000 1.69289000 1.69134000 1.69381000 1.69081047 0.00150272 3894 1519729200 2018.02.27 11:00 1.69289000 1.69357000 1.69237000 1.69398000 1.69107329 0.00138001 2960 1519731000 2018.02.27 11:30 1.69357000 1.69358000 1.69277000 1.69384000 1.69131202 0.00129682 2873 1519732800 2018.02.27 12:00 1.69358000 1.69182000 1.69152000 1.69394000 1.69136040 0.00123615 3661 1519734600 2018.02.27 12:30 1.69180000 1.69267000 1.69099000 1.69278000 1.69148512 0.00115560 3691 1519736400 2018.02.27 13:00 1.69262000 1.69174000 1.69174000 1.69303000 1.69150940 0.00112213 3691 1519738200 2018.02.27 13:30 1.69169000 1.69202000 1.69057000 1.69245000 1.69155803 0.00108262 2702 1519740000 2018.02.27 14:00 1.69194000 1.69197000 1.69137000 1.69261000 1.69159726 0.00105681 2472 1519741800 2018.02.27 14:30 1.69199000 1.69229000 1.69157000 1.69249000 1.69166324 0.00100238 2173 1519743600 2018.02.27 15:00 1.69229000 1.69082000 1.69069000 1.69240000 1.69158293 0.00101514 6428 1519745400 2018.02.27 15:30 1.69146000 1.68999000 1.68977000 1.69374000 1.69143122 0.00108825 12596 1519747200 2018.02.27 16:00 1.69001000 1.68957000 1.68913000 1.69028000 1.69125396 0.00116698 9826 1519749000 2018.02.27 16:30 1.68957000 1.69008000 1.68887000 1.69061000 1.69114216 0.00121737 7979 1519750800 2018.02.27 17:00 1.69020000 1.68836000 1.68713000 1.69057000 1.69087719 0.00146147 11777 1519752600 2018.02.27 17:30 1.68835000 1.68907000 1.68796000 1.69032000 1.69070508 0.00157943 16000 1519754400 2018.02.27 18:00 1.68907000 1.68907000 1.68830000 1.69041000 1.69054935 0.00167301 11826 1519756200 2018.02.27 18:30 1.68907000 1.68999000 1.68907000 1.69080000 1.69049608 0.00168804 7700 1519758000 2018.02.27 19:00 1.68998000 1.68957000 1.68917000 1.69026000 1.69040788 0.00172309 5726 1519759800 2018.02.27 19:30 1.68958000 1.69009000 1.68942000 1.69058000 1.69037761 0.00167292 5244 1519761600 2018.02.27 20:00 1.69009000 1.69070000 1.68978000 1.69097000 1.69040831 0.00163814 2397 1519763400 2018.02.27 20:30 1.69068000 1.68967000 1.68933000 1.69068000 1.69033800 0.00157078 2220 1519765200 2018.02.27 21:00 1.68968000 1.68997000 1.68931000 1.69016000 1.69030295 0.00140537 2185 1519767000 2018.02.27 21:30 1.68997000 1.69061000 1.68939000 1.69070000 1.69033219 0.00119664 1921 1519768800 2018.02.27 22:00 1.69060000 1.68967000 1.68949000 1.69094000 1.69026913 0.00116414 2329 1519770600 2018.02.27 22:30 1.68969000 1.69081000 1.68957000 1.69103000 1.69032064 0.00103962 1883 1519772400 2018.02.27 23:00 1.69081000 1.69050000 1.69017000 1.69121000 1.69033772 0.00099232 1175 1519774200 2018.02.27 23:30 1.69052000 1.69077000 1.69043000 1.69097000 1.69037889 0.00093132 903 1519776000 2018.02.28 00:00 1.69047000 1.69046000 1.69004000 1.69068000 1.69038661 0.00086338 318 1519777800 2018.02.28 00:30 1.69047000 1.69039000 1.68996000 1.69086000 1.69038694 0.00075135 1031 1519779600 2018.02.28 01:00 1.69038000 1.69120000 1.68982000 1.69151000 1.69046437 0.00080619 1455 1519781400 2018.02.28 01:30 1.69123000 1.68957000 1.68957000 1.69158000 1.69037919 0.00077965 1527 1519783200 2018.02.28 02:00 1.68957000 1.69122000 1.68781000 1.69350000 1.69045927 0.00081451 3738 1519785000 2018.02.28 02:30 1.69127000 1.69047000 1.68977000 1.69208000 1.69046029 0.00081053 3452 1519786800 2018.02.28 03:00 1.69047000 1.69065000 1.68957000 1.69164000 1.69047836 0.00066867 3722 1519788600 2018.02.28 03:30 1.69067000 1.69118000 1.69057000 1.69199000 1.69054518 0.00063017 2941 1519790400 2018.02.28 04:00 1.69118000 1.69037000 1.69010000 1.69125000 1.69052850 0.00053389 1918 1519792200 2018.02.28 04:30 1.69037000 1.69081000 1.68943000 1.69166000 1.69055531 0.00052942 2970 1519794000 2018.02.28 05:00 1.69083000 1.69050000 1.68977000 1.69094000 1.69055004 0.00048077 3056 1519795800 2018.02.28 05:30 1.69045000 1.69186000 1.68976000 1.69190000 1.69067480 0.00056320 2199 1519797600 2018.02.28 06:00 1.69186000 1.69187000 1.69063000 1.69187000 1.69078863 0.00064211 1653 1519799400 2018.02.28 06:30 1.69190000 1.69097000 1.69031000 1.69198000 1.69080590 0.00059583 1179 1519801200 2018.02.28 07:00 1.69098000 1.69102000 1.69041000 1.69151000 1.69082629 0.00057032 1128 1519803000 2018.02.28 07:30 1.69100000 1.68965000 1.68963000 1.69100000 1.69071426 0.00061293 1685 1519804800 2018.02.28 08:00 1.68965000 1.68985000 1.68903000 1.69005000 1.69063195 0.00060326 2694 1519806600 2018.02.28 08:30 1.68985000 1.69020000 1.68966000 1.69071000 1.69059081 0.00061396 3258 1519808400 2018.02.28 09:00 1.69019000 1.69032000 1.68901000 1.69064000 1.69056502 0.00062030 4217 1519810200 2018.02.28 09:30 1.69032000 1.68954000 1.68947000 1.69084000 1.69046740 0.00067271 4227 1519812000 2018.02.28 10:00 1.68954000 1.68757000 1.68726000 1.68954000 1.69019146 0.00097191 5889 1519813800 2018.02.28 10:30 1.68757000 1.68792000 1.68710000 1.68845000 1.68997513 0.00114472 5349 1519815600 2018.02.28 11:00 1.68790000 1.69137000 1.68700000 1.69149000 1.69010797 0.00111888 6501 1519817400 2018.02.28 11:30 1.69137000 1.69223000 1.69083000 1.69296000 1.69031007 0.00116347 5379 1519819200 2018.02.28 12:00 1.69222000 1.69351000 1.69199000 1.69447000 1.69061483 0.00132086 3967 1519821000 2018.02.28 12:30 1.69354000 1.69397000 1.69336000 1.69476000 1.69093437 0.00152010 3703 1519822800 2018.02.28 13:00 1.69395000 1.69482000 1.69320000 1.69499000 1.69130443 0.00177970 4094 1519824600 2018.02.28 13:30 1.69482000 1.69313000 1.69243000 1.69505000 1.69147829 0.00185568 3847 1519826400 2018.02.28 14:00 1.69315000 1.69167000 1.69120000 1.69317000 1.69149655 0.00184301 5086 1519828200 2018.02.28 14:30 1.69166000 1.69118000 1.69030000 1.69213000 1.69146640 0.00183265 4227 1519830000 2018.02.28 15:00 1.69117000 1.69026000 1.68978000 1.69158000 1.69135151 0.00182322 4849 1519831800 2018.02.28 15:30 1.69016000 1.69118000 1.69010000 1.69156000 1.69133517 0.00181799 5076 1519833600 2018.02.28 16:00 1.69118000 1.69257000 1.69103000 1.69344000 1.69145278 0.00185074 6442 1519835400 2018.02.28 16:30 1.69255000 1.69101000 1.69067000 1.69281000 1.69141061 0.00184377 6730 1519837200 2018.02.28 17:00 1.69102000 1.68939000 1.68840000 1.69129000 1.69121817 0.00187104 8003 1519839000 2018.02.28 17:30 1.68938000 1.68871000 1.68838000 1.69026000 1.69097929 0.00191175 11176 1519840800 2018.02.28 18:00 1.68867000 1.68976000 1.68797000 1.69032000 1.69086317 0.00192022 9661 1519842600 2018.02.28 18:30 1.68974000 1.68957000 1.68929000 1.69049000 1.69074001 0.00194777 5618 1519844400 2018.02.28 19:00 1.68957000 1.69121000 1.68944000 1.69135000 1.69078477 0.00194221 4123 1519846200 2018.02.28 19:30 1.69120000 1.69176000 1.69050000 1.69204000 1.69087765 0.00191964 3808 1519848000 2018.02.28 20:00 1.69175000 1.69220000 1.69157000 1.69260000 1.69100359 0.00176551 1945 1519849800 2018.02.28 20:30 1.69217000 1.69274000 1.69147000 1.69274000 1.69116896 0.00161817 1802 1519851600 2018.02.28 21:00 1.69277000 1.69154000 1.69152000 1.69282000 1.69120430 0.00161017 1729 1519853400 2018.02.28 21:30 1.69154000 1.69170000 1.69146000 1.69228000 1.69125151 0.00158675 2361 1519855200 2018.02.28 22:00 1.69168000 1.69220000 1.69147000 1.69248000 1.69134184 0.00150527 2695 1519857000 2018.02.28 22:30 1.69217000 1.69188000 1.69167000 1.69317000 1.69139309 0.00138894 2588 1519858800 2018.02.28 23:00 1.69191000 1.69174000 1.69152000 1.69294000 1.69142613 0.00116500 1470 1519860600 2018.02.28 23:30 1.69176000 1.69147000 1.69112000 1.69244000 1.69143031 0.00110189 1287 1519862400 2018.03.01 00:00 1.68997000 1.69145000 1.68947000 1.69262000 1.69143219 0.00110103 864 1519864200 2018.03.01 00:30 1.69145000 1.69204000 1.69101000 1.69257000 1.69149007 0.00112054 1460 1519866000 2018.03.01 01:00 1.69202000 1.69217000 1.69157000 1.69245000 1.69155483 0.00110905 1251 1519867800 2018.03.01 01:30 1.69217000 1.69160000 1.69150000 1.69250000 1.69155913 0.00110679 976 1519869600 2018.03.01 02:00 1.69159000 1.69257000 1.69117000 1.69289000 1.69165540 0.00113018 2525 1519871400 2018.03.01 02:30 1.69250000 1.69373000 1.69182000 1.69375000 1.69185298 0.00125833 3831 1519873200 2018.03.01 03:00 1.69372000 1.69495000 1.69227000 1.69552000 1.69214794 0.00138119 3142 1519875000 2018.03.01 03:30 1.69495000 1.69398000 1.69397000 1.69530000 1.69232242 0.00124983 3281 1519876800 2018.03.01 04:00 1.69398000 1.69490000 1.69389000 1.69598000 1.69256790 0.00128529 2932 1519878600 2018.03.01 04:30 1.69488000 1.69466000 1.69403000 1.69517000 1.69276715 0.00121591 2501 1519880400 2018.03.01 05:00 1.69466000 1.69345000 1.69345000 1.69466000 1.69283218 0.00118395 2335 1519882200 2018.03.01 05:30 1.69347000 1.69309000 1.69285000 1.69382000 1.69285674 0.00116384 1638 1519884000 2018.03.01 06:00 1.69301000 1.69337000 1.69196000 1.69384000 1.69290562 0.00116526 2358 1519885800 2018.03.01 06:30 1.69339000 1.69332000 1.69312000 1.69420000 1.69294508 0.00117290 1342 1519887600 2018.03.01 07:00 1.69332000 1.69287000 1.69272000 1.69348000 1.69293793 0.00112962 1963 1519889400 2018.03.01 07:30 1.69287000 1.69290000 1.69241000 1.69313000 1.69293432 0.00109515 1622 1519891200 2018.03.01 08:00 1.69290000 1.69213000 1.69150000 1.69322000 1.69285772 0.00109883 2914 1519893000 2018.03.01 08:30 1.69213000 1.69216000 1.69112000 1.69247000 1.69279127 0.00109438 3702 1519894800 2018.03.01 09:00 1.69215000 1.69379000 1.69159000 1.69388000 1.69288639 0.00107513 5554 1519896600 2018.03.01 09:30 1.69379000 1.69195000 1.69183000 1.69388000 1.69279721 0.00106644 3922 1519898400 2018.03.01 10:00 1.69197000 1.69129000 1.69075000 1.69272000 1.69265366 0.00111900 5452 1519900200 2018.03.01 10:30 1.69129000 1.68929000 1.68870000 1.69145000 1.69233331 0.00143699 4091 1519902000 2018.03.01 11:00 1.68928000 1.69023000 1.68883000 1.69065000 1.69213300 0.00158635 4285 1519903800 2018.03.01 11:30 1.69023000 1.69109000 1.68972000 1.69144000 1.69203367 0.00164204 5440 1519905600 2018.03.01 12:00 1.69112000 1.69029000 1.69001000 1.69178000 1.69186760 0.00175314 4512 1519907400 2018.03.01 12:30 1.69030000 1.68933000 1.68921000 1.69060000 1.69162593 0.00188757 3311 1519909200 2018.03.01 13:00 1.68931000 1.68819000 1.68813000 1.68945000 1.69129869 0.00200680 3036 1519911000 2018.03.01 13:30 1.68819000 1.68705000 1.68705000 1.68832000 1.69089406 0.00226130 3085 1519912800 2018.03.01 14:00 1.68705000 1.68592000 1.68562000 1.68757000 1.69042034 0.00248489 4705 1519914600 2018.03.01 14:30 1.68587000 1.68638000 1.68508000 1.68681000 1.69003554 0.00257154 4876 1519916400 2018.03.01 15:00 1.68638000 1.68624000 1.68595000 1.68711000 1.68967406 0.00269230 5266 1519918200 2018.03.01 15:30 1.68640000 1.68610000 1.68567000 1.68760000 1.68933368 0.00278817 7764 1519920000 2018.03.01 16:00 1.68608000 1.68558000 1.68517000 1.68710000 1.68897618 0.00285107 7181 1519921800 2018.03.01 16:30 1.68558000 1.68439000 1.68409000 1.68616000 1.68853940 0.00296000 8726 1519923600 2018.03.01 17:00 1.68438000 1.68335000 1.68268000 1.68513000 1.68804517 0.00312310 12480 1519925400 2018.03.01 17:30 1.68332000 1.68158000 1.68127000 1.68454000 1.68742944 0.00337320 13452 1519927200 2018.03.01 18:00 1.68157000 1.68380000 1.68149000 1.68456000 1.68708378 0.00337300 10536 1519929000 2018.03.01 18:30 1.68379000 1.68493000 1.68378000 1.68565000 1.68687866 0.00324797 8541 1519930800 2018.03.01 19:00 1.68494000 1.68601000 1.68478000 1.68630000 1.68679593 0.00287235 6434 1519932600 2018.03.01 19:30 1.68596000 1.68878000 1.68577000 1.68884000 1.68698489 0.00266101 7155 1519934400 2018.03.01 20:00 1.68888000 1.68899000 1.68807000 1.68957000 1.68717585 0.00253640 4639 1519936200 2018.03.01 20:30 1.68895000 1.68892000 1.68807000 1.68933000 1.68734196 0.00254859 5057 1519938000 2018.03.01 21:00 1.68890000 1.68830000 1.68818000 1.68943000 1.68743320 0.00249770 6650 1519939800 2018.03.01 21:30 1.68830000 1.68905000 1.68777000 1.68985000 1.68758718 0.00244187 8650 1519941600 2018.03.01 22:00 1.68906000 1.69026000 1.68880000 1.69071000 1.68784174 0.00254809 6409 1519943400 2018.03.01 22:30 1.69027000 1.69053000 1.68910000 1.69085000 1.68809776 0.00271746 3818 1519945200 2018.03.01 23:00 1.69053000 1.69126000 1.69013000 1.69167000 1.68839893 0.00295191 1727 1519947000 2018.03.01 23:30 1.69126000 1.69192000 1.68954000 1.69209000 1.68873427 0.00319634 1522 1519948800 2018.03.02 00:00 1.69107000 1.69082000 1.69017000 1.69256000 1.68893291 0.00325940 571 1519950600 2018.03.02 00:30 1.69085000 1.69009000 1.68852000 1.69134000 1.68904311 0.00326846 1167 1519952400 2018.03.02 01:00 1.69007000 1.69019000 1.68940000 1.69052000 1.68915234 0.00326371 1402 1519954200 2018.03.02 01:30 1.69018000 1.68982000 1.68868000 1.69032000 1.68921592 0.00321992 1492 1519956000 2018.03.02 02:00 1.68981000 1.68894000 1.68837000 1.69028000 1.68918965 0.00310686 2638 1519957800 2018.03.02 02:30 1.68893000 1.68819000 1.68799000 1.68963000 1.68909444 0.00289617 2701 1519959600 2018.03.02 03:00 1.68819000 1.68730000 1.68670000 1.68833000 1.68892354 0.00259219 3353 1519961400 2018.03.02 03:30 1.68728000 1.68766000 1.68691000 1.68834000 1.68880320 0.00202108 3644 1519963200 2018.03.02 04:00 1.68765000 1.68894000 1.68756000 1.68911000 1.68881623 0.00168165 3652 1519965000 2018.03.02 04:30 1.68890000 1.68914000 1.68875000 1.68998000 1.68884707 0.00143245 3864 1519966800 2018.03.02 05:00 1.68914000 1.68792000 1.68778000 1.68929000 1.68875878 0.00133762 3153 1519968600 2018.03.02 05:30 1.68793000 1.68944000 1.68790000 1.68944000 1.68882365 0.00131738 2040 1519970400 2018.03.02 06:00 1.68943000 1.68849000 1.68833000 1.68951000 1.68879188 0.00133218 2601 1519972200 2018.03.02 06:30 1.68854000 1.68865000 1.68780000 1.68867000 1.68877837 0.00133792 1373 1519974000 2018.03.02 07:00 1.68865000 1.68914000 1.68847000 1.68966000 1.68881281 0.00132074 1777 1519975800 2018.03.02 07:30 1.68912000 1.68803000 1.68773000 1.68935000 1.68873825 0.00136229 3047 1519977600 2018.03.02 08:00 1.68803000 1.68770000 1.68727000 1.68857000 1.68863937 0.00137721 4445 1519979400 2018.03.02 08:30 1.68774000 1.68766000 1.68714000 1.68819000 1.68854610 0.00136163 4258 1519981200 2018.03.02 09:00 1.68766000 1.68632000 1.68625000 1.68780000 1.68833409 0.00137615 4821 1519983000 2018.03.02 09:30 1.68631000 1.68708000 1.68576000 1.68779000 1.68821465 0.00118387 5104 1519984800 2018.03.02 10:00 1.68706000 1.68610000 1.68599000 1.68784000 1.68801326 0.00117337 5915 1519986600 2018.03.02 10:30 1.68612000 1.68721000 1.68597000 1.68752000 1.68793676 0.00110780 4748 1519988400 2018.03.02 11:00 1.68721000 1.68856000 1.68652000 1.68932000 1.68799611 0.00098753 5131 1519990200 2018.03.02 11:30 1.68849000 1.69279000 1.68806000 1.69300000 1.68845267 0.00138661 5080 1519992000 2018.03.02 12:00 1.69279000 1.69597000 1.69257000 1.69607000 1.68916861 0.00223991 4706 1519993800 2018.03.02 12:30 1.69597000 1.69874000 1.69552000 1.69903000 1.69008017 0.00322945 5744 1519995600 2018.03.02 13:00 1.69867000 1.70127000 1.69822000 1.70266000 1.69114587 0.00423675 8785 1519997400 2018.03.02 13:30 1.70127000 1.69871000 1.69867000 1.70224000 1.69186626 0.00466979 5840 1519999200 2018.03.02 14:00 1.69874000 1.70205000 1.69865000 1.70285000 1.69283614 0.00539362 5655 1520001000 2018.03.02 14:30 1.70207000 1.70146000 1.70048000 1.70279000 1.69365746 0.00589286 5612 1520002800 2018.03.02 15:00 1.70146000 1.69919000 1.69917000 1.70194000 1.69418437 0.00603277 5645 1520004600 2018.03.02 15:30 1.69925000 1.69861000 1.69715000 1.70020000 1.69460586 0.00613910 6598 1520006400 2018.03.02 16:00 1.69860000 1.70082000 1.69853000 1.70110000 1.69519768 0.00629615 6949 1520008200 2018.03.02 16:30 1.70081000 1.70065000 1.69962000 1.70168000 1.69571695 0.00637169 9155 1520010000 2018.03.02 17:00 1.70063000 1.70347000 1.70056000 1.70355000 1.69645534 0.00660356 8653 1520011800 2018.03.02 17:30 1.70347000 1.70126000 1.70062000 1.70382000 1.69691292 0.00651890 10195 1520013600 2018.03.02 18:00 1.70128000 1.70238000 1.70093000 1.70328000 1.69743360 0.00639944 8964 1520015400 2018.03.02 18:30 1.70238000 1.70247000 1.70217000 1.70316000 1.69791325 0.00619076 6979 1520017200 2018.03.02 19:00 1.70245000 1.70355000 1.70217000 1.70495000 1.69845009 0.00581379 5475 1520019000 2018.03.02 19:30 1.70355000 1.70479000 1.70347000 1.70511000 1.69905389 0.00544493 4691 1520020800 2018.03.02 20:00 1.70479000 1.70352000 1.70348000 1.70553000 1.69947923 0.00470781 3822 1520022600 2018.03.02 20:30 1.70350000 1.70417000 1.70278000 1.70439000 1.69992597 0.00390810 4758 1520024400 2018.03.02 21:00 1.70418000 1.70512000 1.70387000 1.70555000 1.70042064 0.00304894 3936 1520026200 2018.03.02 21:30 1.70516000 1.70472000 1.70461000 1.70577000 1.70083010 0.00254423 4200 1520028000 2018.03.02 22:00 1.70474000 1.70464000 1.70400000 1.70519000 1.70119295 0.00228973 4136 1520029800 2018.03.02 22:30 1.70463000 1.70383000 1.70373000 1.70485000 1.70144410 0.00218624 3673 1520031600 2018.03.02 23:00 1.70382000 1.70313000 1.70297000 1.70448000 1.70160466 0.00215183 1620 1520033400 2018.03.02 23:30 1.70313000 1.70222000 1.70202000 1.70343000 1.70166326 0.00202900 941 1520208000 2018.03.05 00:00 1.70225000 1.70546000 1.70048000 1.70752000 1.70202486 0.00203920 1808 1520209800 2018.03.05 00:30 1.70546000 1.70557000 1.70270000 1.70582000 1.70236249 0.00205932 3929 1520211600 2018.03.05 01:00 1.70557000 1.70170000 1.70082000 1.70584000 1.70229940 0.00196394 5698 1520213400 2018.03.05 01:30 1.70166000 1.70329000 1.70136000 1.70348000 1.70239374 0.00174312 3240 1520215200 2018.03.05 02:00 1.70330000 1.70347000 1.70234000 1.70377000 1.70249624 0.00166202 3060 1520217000 2018.03.05 02:30 1.70337000 1.70584000 1.70318000 1.70600000 1.70281469 0.00157053 2805 1520218800 2018.03.05 03:00 1.70583000 1.70383000 1.70347000 1.70615000 1.70291139 0.00152495 2301 1520220600 2018.03.05 03:30 1.70382000 1.70549000 1.70372000 1.70563000 1.70315697 0.00143774 1982 1520222400 2018.03.05 04:00 1.70553000 1.70710000 1.70527000 1.70716000 1.70353250 0.00147490 1882 1520224200 2018.03.05 04:30 1.70709000 1.70755000 1.70694000 1.70966000 1.70391512 0.00153967 2617 1520226000 2018.03.05 05:00 1.70755000 1.70692000 1.70657000 1.70795000 1.70420130 0.00157955 1694 1520227800 2018.03.05 05:30 1.70690000 1.70668000 1.70617000 1.70753000 1.70443736 0.00161221 1357 1520229600 2018.03.05 06:00 1.70668000 1.70526000 1.70522000 1.70675000 1.70451571 0.00159385 1503 1520231400 2018.03.05 06:30 1.70524000 1.70581000 1.70507000 1.70605000 1.70463898 0.00159473 1242 1520233200 2018.03.05 07:00 1.70580000 1.70640000 1.70504000 1.70668000 1.70480669 0.00161616 1546 1520235000 2018.03.05 07:30 1.70638000 1.70573000 1.70557000 1.70661000 1.70489463 0.00162131 2083 1520236800 2018.03.05 08:00 1.70573000 1.70617000 1.70527000 1.70672000 1.70501609 0.00163655 2387 1520238600 2018.03.05 08:30 1.70615000 1.70434000 1.70409000 1.70638000 1.70495170 0.00162650 4370 1520240400 2018.03.05 09:00 1.70431000 1.70247000 1.70090000 1.70437000 1.70471535 0.00170203 8011 1520242200 2018.03.05 09:30 1.70244000 1.70436000 1.70209000 1.70451000 1.70468151 0.00161986 4768 1520244000 2018.03.05 10:00 1.70436000 1.70708000 1.70428000 1.70811000 1.70490993 0.00163474 6927 1520245800 2018.03.05 10:30 1.70707000 1.70797000 1.70677000 1.70855000 1.70520137 0.00171284 6116 1520247600 2018.03.05 11:00 1.70797000 1.70744000 1.70736000 1.70904000 1.70541457 0.00155605 3785 1520249400 2018.03.05 11:30 1.70742000 1.70616000 1.70570000 1.70763000 1.70548556 0.00147418 3883 1520251200 2018.03.05 12:00 1.70617000 1.70600000 1.70489000 1.70659000 1.70553456 0.00139362 3516 1520253000 2018.03.05 12:30 1.70600000 1.70337000 1.70293000 1.70677000 1.70532841 0.00152525 4209 1520254800 2018.03.05 13:00 1.70333000 1.70207000 1.70183000 1.70353000 1.70501809 0.00175596 2763 1520256600 2018.03.05 13:30 1.70207000 1.70246000 1.70057000 1.70249000 1.70477446 0.00193036 4020 1520258400 2018.03.05 14:00 1.70246000 1.70092000 1.70091000 1.70287000 1.70440737 0.00216529 4249 1520260200 2018.03.05 14:30 1.70092000 1.70210000 1.70077000 1.70296000 1.70418762 0.00218249 3183 1520262000 2018.03.05 15:00 1.70210000 1.70287000 1.70127000 1.70307000 1.70406213 0.00215451 3199 1520263800 2018.03.05 15:30 1.70283000 1.70390000 1.70255000 1.70412000 1.70404669 0.00207817 3161 1520265600 2018.03.05 16:00 1.70396000 1.70620000 1.70335000 1.70674000 1.70425177 0.00206272 4367 1520267400 2018.03.05 16:30 1.70623000 1.70579000 1.70508000 1.70670000 1.70439826 0.00203587 6610 1520269200 2018.03.05 17:00 1.70579000 1.70488000 1.70422000 1.70670000 1.70444414 0.00198452 5571 1520271000 2018.03.05 17:30 1.70488000 1.70377000 1.70258000 1.70502000 1.70437994 0.00197275 6647 1520272800 2018.03.05 18:00 1.70376000 1.70452000 1.70302000 1.70515000 1.70439328 0.00193164 7579 1520274600 2018.03.05 18:30 1.70452000 1.70508000 1.70410000 1.70524000 1.70445868 0.00193620 3843 1520276400 2018.03.05 19:00 1.70511000 1.70581000 1.70447000 1.70623000 1.70458738 0.00190078 3736 1520278200 2018.03.05 19:30 1.70583000 1.70765000 1.70578000 1.70772000 1.70487906 0.00200978 3103 1520280000 2018.03.05 20:00 1.70764000 1.70547000 1.70545000 1.70807000 1.70493534 0.00195841 2878 1520281800 2018.03.05 20:30 1.70551000 1.70594000 1.70514000 1.70645000 1.70503102 0.00186946 2636 1520283600 2018.03.05 21:00 1.70593000 1.70767000 1.70563000 1.70782000 1.70528235 0.00195370 2017 1520285400 2018.03.05 21:30 1.70767000 1.70571000 1.70561000 1.70767000 1.70532308 0.00196063 1810 1520287200 2018.03.05 22:00 1.70568000 1.70641000 1.70541000 1.70679000 1.70542660 0.00200862 1771 1520289000 2018.03.05 22:30 1.70641000 1.70716000 1.70567000 1.70719000 1.70559168 0.00204967 1728 1520290800 2018.03.05 23:00 1.70714000 1.70727000 1.70647000 1.70754000 1.70575152 0.00197771 802 1520292600 2018.03.05 23:30 1.70727000 1.70692000 1.70667000 1.70752000 1.70586281 0.00188423 1201 1520294400 2018.03.06 00:00 1.70677000 1.70674000 1.70657000 1.70736000 1.70594635 0.00155541 273 1520296200 2018.03.06 00:30 1.70674000 1.70760000 1.70641000 1.70763000 1.70610384 0.00136594 876 1520298000 2018.03.06 01:00 1.70762000 1.70664000 1.70642000 1.70767000 1.70615490 0.00116821 1008 1520299800 2018.03.06 01:30 1.70663000 1.70763000 1.70607000 1.70771000 1.70629539 0.00110194 1087 1520301600 2018.03.06 02:00 1.70764000 1.70737000 1.70661000 1.70813000 1.70639773 0.00113171 2716 1520303400 2018.03.06 02:30 1.70737000 1.70664000 1.70574000 1.70803000 1.70642080 0.00112617 3951 1520305200 2018.03.06 03:00 1.70664000 1.70787000 1.70652000 1.70821000 1.70655882 0.00111962 4061 1520307000 2018.03.06 03:30 1.70787000 1.70781000 1.70697000 1.70860000 1.70667798 0.00096154 3834 1520308800 2018.03.06 04:00 1.70787000 1.70721000 1.70714000 1.70824000 1.70672865 0.00083249 2461 1520310600 2018.03.06 04:30 1.70723000 1.70678000 1.70657000 1.70777000 1.70673354 0.00074529 2052 1520312400 2018.03.06 05:00 1.70677000 1.70636000 1.70606000 1.70725000 1.70669797 0.00073207 1975 1520314200 2018.03.06 05:30 1.70639000 1.70711000 1.70482000 1.70711000 1.70673721 0.00069539 2769 1520316000 2018.03.06 06:00 1.70711000 1.70713000 1.70542000 1.70720000 1.70677462 0.00062677 2009 1520317800 2018.03.06 06:30 1.70711000 1.70670000 1.70627000 1.70732000 1.70676751 0.00060171 2173 1520319600 2018.03.06 07:00 1.70668000 1.70583000 1.70568000 1.70715000 1.70667822 0.00063628 2089 1520321400 2018.03.06 07:30 1.70584000 1.70507000 1.70410000 1.70671000 1.70652506 0.00076324 2673 1520323200 2018.03.06 08:00 1.70507000 1.70521000 1.70435000 1.70534000 1.70639982 0.00087524 2452 1520325000 2018.03.06 08:30 1.70519000 1.70501000 1.70428000 1.70556000 1.70626745 0.00097089 4560 1520326800 2018.03.06 09:00 1.70503000 1.70542000 1.70497000 1.70593000 1.70618674 0.00099847 4949 1520328600 2018.03.06 09:30 1.70541000 1.70443000 1.70374000 1.70648000 1.70601943 0.00112541 5085 1520330400 2018.03.06 10:00 1.70443000 1.70387000 1.70337000 1.70489000 1.70581473 0.00128956 4633 1520332200 2018.03.06 10:30 1.70388000 1.70402000 1.70259000 1.70450000 1.70564380 0.00135184 4940 1520334000 2018.03.06 11:00 1.70402000 1.70357000 1.70289000 1.70425000 1.70544629 0.00148092 3854 1520335800 2018.03.06 11:30 1.70357000 1.70343000 1.70304000 1.70439000 1.70525427 0.00153193 3809 1520337600 2018.03.06 12:00 1.70343000 1.70330000 1.70254000 1.70367000 1.70506815 0.00157849 3764 1520339400 2018.03.06 12:30 1.70329000 1.70257000 1.70237000 1.70358000 1.70483023 0.00170625 3887 1520341200 2018.03.06 13:00 1.70257000 1.70307000 1.70084000 1.70381000 1.70466259 0.00165970 9145 1520343000 2018.03.06 13:30 1.70308000 1.70265000 1.70148000 1.70420000 1.70447091 0.00161362 10837 1520344800 2018.03.06 14:00 1.70267000 1.70082000 1.69941000 1.70287000 1.70412321 0.00176576 9089 1520346600 2018.03.06 14:30 1.70082000 1.70012000 1.69923000 1.70204000 1.70374195 0.00195822 7475 1520348400 2018.03.06 15:00 1.70012000 1.69870000 1.69727000 1.70012000 1.70326176 0.00226865 6732 1520350200 2018.03.06 15:30 1.69871000 1.69930000 1.69864000 1.70051000 1.70288445 0.00234980 5301 1520352000 2018.03.06 16:00 1.69925000 1.69952000 1.69877000 1.70058000 1.70256403 0.00233381 5980 1520353800 2018.03.06 16:30 1.69952000 1.69817000 1.69773000 1.69976000 1.70214555 0.00241847 8173 1520355600 2018.03.06 17:00 1.69817000 1.69802000 1.69774000 1.69889000 1.70175264 0.00251149 7889 1520357400 2018.03.06 17:30 1.69802000 1.69911000 1.69758000 1.69922000 1.70150096 0.00251042 9133 1520359200 2018.03.06 18:00 1.69911000 1.70100000 1.69902000 1.70113000 1.70145325 0.00237869 10717 1520361000 2018.03.06 18:30 1.70098000 1.70013000 1.69991000 1.70190000 1.70132723 0.00227074 5816 1520362800 2018.03.06 19:00 1.70015000 1.70058000 1.69967000 1.70062000 1.70125606 0.00208579 4856 1520364600 2018.03.06 19:30 1.70059000 1.69851000 1.69830000 1.70059000 1.70099453 0.00204214 5490 1520366400 2018.03.06 20:00 1.69852000 1.69977000 1.69823000 1.69980000 1.70087791 0.00195047 2548 1520368200 2018.03.06 20:30 1.69977000 1.70047000 1.69947000 1.70077000 1.70083906 0.00181716 2235 1520370000 2018.03.06 21:00 1.70047000 1.70077000 1.70040000 1.70117000 1.70083248 0.00171027 1934 1520371800 2018.03.06 21:30 1.70077000 1.70065000 1.69989000 1.70082000 1.70081510 0.00160414 1678 1520373600 2018.03.06 22:00 1.70063000 1.70080000 1.70000000 1.70086000 1.70081367 0.00150428 1721 1520375400 2018.03.06 22:30 1.70078000 1.70117000 1.70052000 1.70175000 1.70084760 0.00146971 2160 1520377200 2018.03.06 23:00 1.70107000 1.70167000 1.70067000 1.70185000 1.70092593 0.00143900 1101 1520379000 2018.03.06 23:30 1.70165000 1.70047000 1.70039000 1.70187000 1.70088250 0.00136120 872 1520380800 2018.03.07 00:00 1.70057000 1.70068000 1.70007000 1.70127000 1.70086322 0.00134919 615 1520382600 2018.03.07 00:30 1.70063000 1.70433000 1.69987000 1.70479000 1.70119339 0.00171654 4355 1520384400 2018.03.07 01:00 1.70433000 1.70437000 1.70342000 1.70677000 1.70149592 0.00191487 4033 1520386200 2018.03.07 01:30 1.70427000 1.70489000 1.70328000 1.70548000 1.70181917 0.00214143 3595 1520388000 2018.03.07 02:00 1.70487000 1.70428000 1.70327000 1.70570000 1.70205353 0.00225097 4216 1520389800 2018.03.07 02:30 1.70398000 1.70447000 1.70397000 1.70682000 1.70228367 0.00223636 4958 1520391600 2018.03.07 03:00 1.70446000 1.70248000 1.70190000 1.70469000 1.70230237 0.00203047 5354 1520393400 2018.03.07 03:30 1.70248000 1.70137000 1.70133000 1.70286000 1.70221357 0.00188348 3703 1520395200 2018.03.07 04:00 1.70137000 1.70345000 1.70133000 1.70376000 1.70233133 0.00191565 3435 1520397000 2018.03.07 04:30 1.70345000 1.70341000 1.70327000 1.70460000 1.70243406 0.00189175 3923 1520398800 2018.03.07 05:00 1.70341000 1.70283000 1.70257000 1.70369000 1.70247177 0.00185625 3584 1520400600 2018.03.07 05:30 1.70284000 1.70374000 1.70284000 1.70425000 1.70259255 0.00167228 3076 1520402400 2018.03.07 06:00 1.70374000 1.70537000 1.70367000 1.70618000 1.70285707 0.00169076 2397 1520404200 2018.03.07 06:30 1.70535000 1.70456000 1.70442000 1.70543000 1.70301925 0.00166357 2059 1520406000 2018.03.07 07:00 1.70455000 1.70442000 1.70386000 1.70514000 1.70315266 0.00162586 2456 1520407800 2018.03.07 07:30 1.70444000 1.70393000 1.70393000 1.70487000 1.70322669 0.00153904 3293 1520409600 2018.03.07 08:00 1.70393000 1.70377000 1.70302000 1.70462000 1.70327843 0.00144423 5452 1520411400 2018.03.07 08:30 1.70377000 1.70363000 1.70287000 1.70494000 1.70331192 0.00136466 5119 1520413200 2018.03.07 09:00 1.70362000 1.70430000 1.70342000 1.70475000 1.70340602 0.00132012 4863 1520415000 2018.03.07 09:30 1.70429000 1.70333000 1.70301000 1.70481000 1.70339878 0.00114718 5980 1520416800 2018.03.07 10:00 1.70342000 1.70252000 1.70139000 1.70348000 1.70331509 0.00102693 6070 1520418600 2018.03.07 10:30 1.70255000 1.70354000 1.70206000 1.70367000 1.70333651 0.00099407 4078 1520420400 2018.03.07 11:00 1.70354000 1.70646000 1.70337000 1.70689000 1.70363398 0.00110137 4653 1520422200 2018.03.07 11:30 1.70642000 1.70692000 1.70619000 1.70806000 1.70394694 0.00125740 5420 1520424000 2018.03.07 12:00 1.70688000 1.70644000 1.70632000 1.70750000 1.70418437 0.00137664 4134 1520425800 2018.03.07 12:30 1.70641000 1.70638000 1.70630000 1.70806000 1.70439348 0.00148099 5234 1520427600 2018.03.07 13:00 1.70638000 1.70591000 1.70571000 1.70707000 1.70453791 0.00147278 4516 1520429400 2018.03.07 13:30 1.70593000 1.70403000 1.70399000 1.70616000 1.70448954 0.00129373 3942 1520431200 2018.03.07 14:00 1.70404000 1.70427000 1.70342000 1.70487000 1.70446863 0.00127377 5001 1520433000 2018.03.07 14:30 1.70428000 1.70494000 1.70397000 1.70544000 1.70451352 0.00125338 3951 1520434800 2018.03.07 15:00 1.70497000 1.70366000 1.70356000 1.70650000 1.70443223 0.00121956 6241 1520436600 2018.03.07 15:30 1.70368000 1.70377000 1.70268000 1.70419000 1.70436916 0.00122938 7634 1520438400 2018.03.07 16:00 1.70377000 1.70239000 1.70210000 1.70392000 1.70418067 0.00131391 6284 1520440200 2018.03.07 16:30 1.70241000 1.70111000 1.70054000 1.70264000 1.70388823 0.00152897 9163 1520442000 2018.03.07 17:00 1.70111000 1.70335000 1.70081000 1.70406000 1.70383697 0.00154143 11310 1520443800 2018.03.07 17:30 1.70335000 1.70612000 1.70205000 1.70696000 1.70405440 0.00156966 9583 1520445600 2018.03.07 18:00 1.70612000 1.70634000 1.70469000 1.70726000 1.70427208 0.00160849 8617 1520447400 2018.03.07 18:30 1.70632000 1.70651000 1.70550000 1.70727000 1.70448521 0.00164818 5519 1520449200 2018.03.07 19:00 1.70651000 1.70604000 1.70571000 1.70736000 1.70463329 0.00167138 5174 1520451000 2018.03.07 19:30 1.70603000 1.70513000 1.70509000 1.70622000 1.70468059 0.00164566 4356 1520452800 2018.03.07 20:00 1.70526000 1.70390000 1.70377000 1.70571000 1.70460625 0.00159296 2875 1520454600 2018.03.07 20:30 1.70391000 1.70388000 1.70357000 1.70494000 1.70453708 0.00159667 3087 1520456400 2018.03.07 21:00 1.70390000 1.70468000 1.70387000 1.70475000 1.70455069 0.00153585 2227 1520458200 2018.03.07 21:30 1.70471000 1.70309000 1.70287000 1.70529000 1.70441158 0.00148899 3324 1520460000 2018.03.07 22:00 1.70305000 1.70347000 1.70278000 1.70380000 1.70432191 0.00143887 2543 1520461800 2018.03.07 22:30 1.70347000 1.70319000 1.70277000 1.70397000 1.70421411 0.00138822 1573 1520463600 2018.03.07 23:00 1.70313000 1.70380000 1.70303000 1.70424000 1.70417467 0.00133831 1009 1520465400 2018.03.07 23:30 1.70383000 1.70307000 1.70287000 1.70415000 1.70406946 0.00136156 1171 1520467200 2018.03.08 00:00 1.70302000 1.70437000 1.70279000 1.70447000 1.70409808 0.00136129 408 1520469000 2018.03.08 00:30 1.70437000 1.70547000 1.70407000 1.70560000 1.70422874 0.00138233 1732 1520470800 2018.03.08 01:00 1.70547000 1.70443000 1.70417000 1.70568000 1.70424791 0.00137766 1191 1520472600 2018.03.08 01:30 1.70443000 1.70327000 1.70291000 1.70443000 1.70415478 0.00138941 946 1520474400 2018.03.08 02:00 1.70323000 1.70344000 1.70283000 1.70395000 1.70408670 0.00134743 2012 1520476200 2018.03.08 02:30 1.70340000 1.70367000 1.70319000 1.70493000 1.70404702 0.00118514 2139 1520478000 2018.03.08 03:00 1.70367000 1.70381000 1.70300000 1.70429000 1.70402444 0.00118271 2142 1520479800 2018.03.08 03:30 1.70381000 1.70249000 1.70197000 1.70454000 1.70387831 0.00117062 2679 1520481600 2018.03.08 04:00 1.70250000 1.70167000 1.70137000 1.70260000 1.70366799 0.00118050 2134 1520483400 2018.03.08 04:30 1.70170000 1.70164000 1.70071000 1.70207000 1.70347485 0.00112021 2451 1520485200 2018.03.08 05:00 1.70167000 1.70067000 1.70066000 1.70205000 1.70320772 0.00117519 2748 1520487000 2018.03.08 05:30 1.70067000 1.70135000 1.70061000 1.70149000 1.70303079 0.00119226 1731 1520488800 2018.03.08 06:00 1.70134000 1.70047000 1.70011000 1.70156000 1.70278691 0.00134281 1739 1520490600 2018.03.08 06:30 1.70045000 1.70212000 1.70045000 1.70261000 1.70272339 0.00134082 1867 1520492400 2018.03.08 07:00 1.70212000 1.70282000 1.70173000 1.70317000 1.70273259 0.00126626 2387 1520494200 2018.03.08 07:30 1.70282000 1.70220000 1.70159000 1.70314000 1.70268187 0.00127586 2569 1520496000 2018.03.08 08:00 1.70220000 1.70226000 1.70157000 1.70272000 1.70264169 0.00127185 2346 1520497800 2018.03.08 08:30 1.70224000 1.70068000 1.70036000 1.70236000 1.70245487 0.00135870 3325 1520499600 2018.03.08 09:00 1.70067000 1.70227000 1.70051000 1.70229000 1.70243726 0.00132779 4490 1520501400 2018.03.08 09:30 1.70224000 1.70317000 1.70177000 1.70362000 1.70250704 0.00132293 5111 1520503200 2018.03.08 10:00 1.70317000 1.70377000 1.70240000 1.70388000 1.70262733 0.00128547 5841 1520505000 2018.03.08 10:30 1.70379000 1.70453000 1.70369000 1.70555000 1.70280853 0.00122277 6294 1520506800 2018.03.08 11:00 1.70452000 1.70560000 1.70409000 1.70582000 1.70307439 0.00139195 4723 1520508600 2018.03.08 11:30 1.70561000 1.70597000 1.70531000 1.70656000 1.70335016 0.00161890 4174 1520510400 2018.03.08 12:00 1.70597000 1.70517000 1.70487000 1.70600000 1.70352348 0.00173235 4353 1520512200 2018.03.08 12:30 1.70517000 1.70371000 1.70353000 1.70548000 1.70354124 0.00173985 3970 1520514000 2018.03.08 13:00 1.70370000 1.70403000 1.70327000 1.70431000 1.70358779 0.00176177 4090 1520515800 2018.03.08 13:30 1.70401000 1.70458000 1.70384000 1.70466000 1.70368229 0.00179591 2906 1520517600 2018.03.08 14:00 1.70457000 1.70400000 1.70387000 1.70530000 1.70371254 0.00175129 3196 1520519400 2018.03.08 14:30 1.70400000 1.70977000 1.70388000 1.71163000 1.70428945 0.00230533 9206 1520521200 2018.03.08 15:00 1.70978000 1.71151000 1.70942000 1.71273000 1.70497712 0.00285284 8278 1520523000 2018.03.08 15:30 1.71146000 1.70697000 1.70592000 1.71309000 1.70516692 0.00282491 19369 1520524800 2018.03.08 16:00 1.70699000 1.70451000 1.70420000 1.70750000 1.70510435 0.00261092 10500 1520526600 2018.03.08 16:30 1.70451000 1.70159000 1.70127000 1.70471000 1.70476965 0.00258201 13043 1520528400 2018.03.08 17:00 1.70159000 1.70096000 1.70087000 1.70274000 1.70440683 0.00265303 10237 1520530200 2018.03.08 17:30 1.70096000 1.69973000 1.69959000 1.70247000 1.70396142 0.00281738 9929 1520532000 2018.03.08 18:00 1.69967000 1.69892000 1.69822000 1.69985000 1.70348128 0.00306600 8113 1520533800 2018.03.08 18:30 1.69891000 1.69588000 1.69554000 1.69929000 1.70275735 0.00359567 7718 1520535600 2018.03.08 19:00 1.69597000 1.69702000 1.69567000 1.69722000 1.70221094 0.00396850 5411 1520537400 2018.03.08 19:30 1.69700000 1.69747000 1.69655000 1.69753000 1.70175942 0.00424266 3810 1520539200 2018.03.08 20:00 1.69751000 1.69667000 1.69657000 1.69760000 1.70127471 0.00452353 2362 1520541000 2018.03.08 20:30 1.69663000 1.69688000 1.69598000 1.69689000 1.70085617 0.00470514 2510 1520542800 2018.03.08 21:00 1.69688000 1.69580000 1.69541000 1.69688000 1.70037463 0.00486619 2066 1520544600 2018.03.08 21:30 1.69580000 1.69404000 1.69377000 1.69589000 1.69977133 0.00507887 5364 1520546400 2018.03.08 22:00 1.69401000 1.69419000 1.69327000 1.69436000 1.69923977 0.00523354 3091 1520548200 2018.03.08 22:30 1.69419000 1.69534000 1.69417000 1.69579000 1.69886837 0.00531225 3182 1520550000 2018.03.08 23:00 1.69528000 1.69590000 1.69493000 1.69613000 1.69858567 0.00530067 1441 1520551800 2018.03.08 23:30 1.69589000 1.69620000 1.69577000 1.69642000 1.69835846 0.00520848 1026 1520553600 2018.03.09 00:00 1.69377000 1.69584000 1.69377000 1.69634000 1.69811861 0.00513263 1309 1520555400 2018.03.09 00:30 1.69584000 1.69538000 1.69493000 1.69607000 1.69785779 0.00449655 1934 1520557200 2018.03.09 01:00 1.69540000 1.69497000 1.69489000 1.69561000 1.69758276 0.00336344 1181 1520559000 2018.03.09 01:30 1.69499000 1.69513000 1.69437000 1.69546000 1.69734916 0.00265450 1800 1520560800 2018.03.09 02:00 1.69515000 1.69585000 1.69509000 1.69608000 1.69720639 0.00210392 2677 1520562600 2018.03.09 02:30 1.69583000 1.69653000 1.69559000 1.69677000 1.69714197 0.00184209 3333 1520564400 2018.03.09 03:00 1.69653000 1.69540000 1.69507000 1.69672000 1.69697607 0.00158646 4530 1520566200 2018.03.09 03:30 1.69540000 1.69513000 1.69495000 1.69636000 1.69680025 0.00140359 3926 1520568000 2018.03.09 04:00 1.69513000 1.69579000 1.69513000 1.69660000 1.69670404 0.00126789 2808 1520569800 2018.03.09 04:30 1.69577000 1.69450000 1.69402000 1.69637000 1.69649413 0.00119986 1460 1520571600 2018.03.09 05:00 1.69452000 1.69467000 1.69449000 1.69581000 1.69632040 0.00114287 2461 1520573400 2018.03.09 05:30 1.69467000 1.69378000 1.69367000 1.69509000 1.69607846 0.00108429 2081 1520575200 2018.03.09 06:00 1.69378000 1.69477000 1.69353000 1.69497000 1.69595384 0.00103268 2970 1520577000 2018.03.09 06:30 1.69474000 1.69454000 1.69437000 1.69497000 1.69581919 0.00096708 3158 1520578800 2018.03.09 07:00 1.69452000 1.69357000 1.69327000 1.69457000 1.69560498 0.00095690 1849 1520580600 2018.03.09 07:30 1.69356000 1.69274000 1.69257000 1.69367000 1.69533213 0.00097668 2111 1520582400 2018.03.09 08:00 1.69273000 1.69173000 1.69118000 1.69311000 1.69498907 0.00116208 2712 1520584200 2018.03.09 08:30 1.69173000 1.69226000 1.69137000 1.69226000 1.69472916 0.00128515 2416 1520586000 2018.03.09 09:00 1.69222000 1.69211000 1.69136000 1.69281000 1.69447971 0.00137702 4019 1520587800 2018.03.09 09:30 1.69210000 1.69270000 1.69103000 1.69284000 1.69431022 0.00137766 5114 1520589600 2018.03.09 10:00 1.69270000 1.69091000 1.69089000 1.69298000 1.69398639 0.00153056 5519 1520591400 2018.03.09 10:30 1.69091000 1.69087000 1.69035000 1.69210000 1.69368959 0.00166326 4147 1520593200 2018.03.09 11:00 1.69087000 1.69189000 1.69069000 1.69196000 1.69351820 0.00170124 4226 1520595000 2018.03.09 11:30 1.69187000 1.69064000 1.69037000 1.69222000 1.69324408 0.00180392 4067 1520596800 2018.03.09 12:00 1.69064000 1.69123000 1.69036000 1.69140000 1.69305227 0.00178074 3519 1520598600 2018.03.09 12:30 1.69123000 1.68950000 1.68936000 1.69139000 1.69271396 0.00179816 3471 1520600400 2018.03.09 13:00 1.68950000 1.68979000 1.68929000 1.69022000 1.69243548 0.00182904 2994 1520602200 2018.03.09 13:30 1.68980000 1.69026000 1.68952000 1.69086000 1.69222829 0.00180344 2914 1520604000 2018.03.09 14:00 1.69026000 1.69029000 1.68972000 1.69062000 1.69204370 0.00167526 3173 1520605800 2018.03.09 14:30 1.69030000 1.69205000 1.69014000 1.69254000 1.69204430 0.00158268 3673 1520607600 2018.03.09 15:00 1.69204000 1.68891000 1.68886000 1.69297000 1.69174579 0.00159719 6060 1520609400 2018.03.09 15:30 1.68901000 1.69059000 1.68852000 1.69137000 1.69163572 0.00154395 16656 1520611200 2018.03.09 16:00 1.69059000 1.68762000 1.68710000 1.69078000 1.69125327 0.00158730 8244 1520613000 2018.03.09 16:30 1.68762000 1.68842000 1.68743000 1.68988000 1.69098343 0.00150502 10231 1520614800 2018.03.09 17:00 1.68838000 1.69057000 1.68825000 1.69070000 1.69094406 0.00138658 11183 1520616600 2018.03.09 17:30 1.69055000 1.69028000 1.69009000 1.69154000 1.69088081 0.00132204 8446 1520618400 2018.03.09 18:00 1.69030000 1.69019000 1.68937000 1.69118000 1.69081502 0.00130266 7305 1520620200 2018.03.09 18:30 1.69021000 1.68967000 1.68938000 1.69052000 1.69070597 0.00125888 4655 1520622000 2018.03.09 19:00 1.68967000 1.68915000 1.68863000 1.69013000 1.69055778 0.00122554 5589 1520623800 2018.03.09 19:30 1.68914000 1.68983000 1.68902000 1.68996000 1.69048847 0.00111575 3943 1520625600 2018.03.09 20:00 1.68985000 1.68988000 1.68965000 1.69060000 1.69043052 0.00110033 4173 1520627400 2018.03.09 20:30 1.68988000 1.68935000 1.68913000 1.68995000 1.69032762 0.00108745 2794 1520629200 2018.03.09 21:00 1.68935000 1.69073000 1.68932000 1.69093000 1.69036594 0.00104843 2859 1520631000 2018.03.09 21:30 1.69075000 1.68902000 1.68898000 1.69083000 1.69023775 0.00103654 2897 1520632800 2018.03.09 22:00 1.68906000 1.68870000 1.68847000 1.68965000 1.69009130 0.00100949 4603 1520634600 2018.03.09 22:30 1.68871000 1.68857000 1.68785000 1.68877000 1.68994641 0.00101145 3373 1520636400 2018.03.09 23:00 1.68856000 1.68881000 1.68827000 1.68917000 1.68983818 0.00101624 1699 1520638200 2018.03.09 23:30 1.68880000 1.68868000 1.68791000 1.68891000 1.68972788 0.00102124 1909 1520812800 2018.03.12 00:00 1.68657000 1.68732000 1.68657000 1.68768000 1.68949856 0.00110771 135 1520814600 2018.03.12 00:30 1.68727000 1.68899000 1.68674000 1.68917000 1.68945013 0.00094556 981 1520816400 2018.03.12 01:00 1.68898000 1.68728000 1.68712000 1.68898000 1.68924345 0.00102326 2319 1520818200 2018.03.12 01:30 1.68731000 1.68737000 1.68700000 1.68754000 1.68906502 0.00104141 930 1520820000 2018.03.12 02:00 1.68727000 1.68487000 1.68478000 1.68733000 1.68866550 0.00136931 1181 1520821800 2018.03.12 02:30 1.68488000 1.68428000 1.68367000 1.68532000 1.68824783 0.00173715 1248 1520823600 2018.03.12 03:00 1.68428000 1.68476000 1.68373000 1.68484000 1.68791566 0.00188647 2139 1520825400 2018.03.12 03:30 1.68475000 1.68711000 1.68467000 1.68737000 1.68783893 0.00183454 2020 1520827200 2018.03.12 04:00 1.68709000 1.68518000 1.68468000 1.68712000 1.68758570 0.00189129 2634 1520829000 2018.03.12 04:30 1.68518000 1.68388000 1.68387000 1.68567000 1.68723277 0.00205988 2600 1520830800 2018.03.12 05:00 1.68388000 1.68280000 1.68268000 1.68431000 1.68681060 0.00231005 2630 1520832600 2018.03.12 05:30 1.68281000 1.68440000 1.68275000 1.68463000 1.68658102 0.00231434 2068 1520834400 2018.03.12 06:00 1.68440000 1.68377000 1.68377000 1.68487000 1.68631331 0.00232218 2070 1520836200 2018.03.12 06:30 1.68378000 1.68315000 1.68300000 1.68380000 1.68601204 0.00237173 1502 1520838000 2018.03.12 07:00 1.68314000 1.68355000 1.68261000 1.68355000 1.68577756 0.00221877 944 1520839800 2018.03.12 07:30 1.68357000 1.68361000 1.68305000 1.68423000 1.68557112 0.00216941 1699 1520841600 2018.03.12 08:00 1.68364000 1.68347000 1.68317000 1.68436000 1.68537102 0.00211806 2273 1520843400 2018.03.12 08:30 1.68348000 1.68375000 1.68290000 1.68375000 1.68521663 0.00203069 1792 1520845200 2018.03.12 09:00 1.68375000 1.68448000 1.68371000 1.68481000 1.68514648 0.00187048 1782 1520847000 2018.03.12 09:30 1.68447000 1.68418000 1.68337000 1.68467000 1.68505443 0.00169884 1813 1520848800 2018.03.12 10:00 1.68417000 1.68460000 1.68391000 1.68520000 1.68501115 0.00161782 4099 1520850600 2018.03.12 10:30 1.68460000 1.68597000 1.68374000 1.68639000 1.68510247 0.00139677 4738 1520852400 2018.03.12 11:00 1.68597000 1.68587000 1.68477000 1.68608000 1.68517557 0.00135244 4664 1520854200 2018.03.12 11:30 1.68587000 1.68671000 1.68497000 1.68684000 1.68532171 0.00138533 3372 1520856000 2018.03.12 12:00 1.68673000 1.68501000 1.68497000 1.68702000 1.68529202 0.00136656 3224 1520857800 2018.03.12 12:30 1.68503000 1.68489000 1.68467000 1.68514000 1.68525373 0.00133024 483