Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.62025000 1.62055000 0.00001000 5.00000000 30.00000000 0.00001000 0.72218330 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 1.59419000 1.59380000 1.59380000 1.59458000 1.59380000 0.00000000 1536 1515573000 2018.01.10 08:30 1.59380000 1.59370000 1.59300000 1.59391000 1.59379048 0.00000000 2349 1515574800 2018.01.10 09:00 1.59370000 1.59352000 1.59275000 1.59406000 1.59376472 0.00000000 3818 1515576600 2018.01.10 09:30 1.59354000 1.59315000 1.59305000 1.59441000 1.59370617 0.00000000 3072 1515578400 2018.01.10 10:00 1.59315000 1.59480000 1.59315000 1.59529000 1.59381035 0.00000000 3325 1515580200 2018.01.10 10:30 1.59480000 1.59395000 1.59375000 1.59513000 1.59382365 0.00000000 2792 1515582000 2018.01.10 11:00 1.59395000 1.59404000 1.59320000 1.59423000 1.59384425 0.00000000 2506 1515583800 2018.01.10 11:30 1.59404000 1.59355000 1.59355000 1.59440000 1.59381623 0.00000000 2735 1515585600 2018.01.10 12:00 1.59355000 1.59445000 1.59285000 1.59479000 1.59387659 0.00000000 3701 1515587400 2018.01.10 12:30 1.59443000 1.59790000 1.59385000 1.59859000 1.59425977 0.00000000 10727 1515589200 2018.01.10 13:00 1.59790000 1.59705000 1.59656000 1.59883000 1.59452551 0.00000000 6986 1515591000 2018.01.10 13:30 1.59705000 1.59849000 1.59675000 1.59936000 1.59490308 0.00000000 5186 1515592800 2018.01.10 14:00 1.59850000 1.59966000 1.59849000 1.59998000 1.59535612 0.00000000 4750 1515594600 2018.01.10 14:30 1.59968000 1.59924000 1.59885000 1.59993000 1.59572601 0.00000000 2677 1515596400 2018.01.10 15:00 1.59925000 1.59860000 1.59790000 1.59928000 1.59599972 0.00000000 2283 1515598200 2018.01.10 15:30 1.59855000 1.59931000 1.59845000 1.59942000 1.59631499 0.00000000 2933 1515600000 2018.01.10 16:00 1.59931000 1.59913000 1.59904000 1.60005000 1.59658308 0.00000000 3440 1515601800 2018.01.10 16:30 1.59914000 1.59804000 1.59720000 1.59914000 1.59672184 0.00000000 5664 1515603600 2018.01.10 17:00 1.59799000 1.59759000 1.59748000 1.59876000 1.59680452 0.00000000 4127 1515605400 2018.01.10 17:30 1.59762000 1.59805000 1.59670000 1.59821000 1.59692314 0.00242631 4477 1515607200 2018.01.10 18:00 1.59806000 1.59670000 1.59595000 1.59822000 1.59690189 0.00232082 3931 1515609000 2018.01.10 18:30 1.59666000 1.59533000 1.59500000 1.59675000 1.59675218 0.00222202 2971 1515610800 2018.01.10 19:00 1.59532000 1.59525000 1.59460000 1.59600000 1.59660912 0.00213012 2574 1515612600 2018.01.10 19:30 1.59525000 1.59570000 1.59505000 1.59625000 1.59652254 0.00200704 1588 1515614400 2018.01.10 20:00 1.59570000 1.59560000 1.59540000 1.59615000 1.59643467 0.00199830 1254 1515616200 2018.01.10 20:30 1.59560000 1.59525000 1.59473000 1.59575000 1.59632185 0.00197051 1384 1515618000 2018.01.10 21:00 1.59523000 1.59527000 1.59387000 1.59545000 1.59622167 0.00195586 3185 1515619800 2018.01.10 21:30 1.59527000 1.59555000 1.59500000 1.59592000 1.59615770 0.00189962 1792 1515621600 2018.01.10 22:00 1.59555000 1.59520000 1.59495000 1.59610000 1.59606649 0.00192278 1910 1515623400 2018.01.10 22:30 1.59520000 1.59500000 1.59480000 1.59545000 1.59596492 0.00194575 656 1515625200 2018.01.10 23:00 1.59500000 1.59435000 1.59425000 1.59520000 1.59581112 0.00203915 269 1515627000 2018.01.10 23:30 1.59435000 1.59415000 1.59415000 1.59475000 1.59565292 0.00205603 265 1515628800 2018.01.11 00:00 1.59390000 1.59410000 1.59373000 1.59450000 1.59550502 0.00194400 196 1515630600 2018.01.11 00:30 1.59410000 1.59425000 1.59375000 1.59426000 1.59538550 0.00182261 326 1515632400 2018.01.11 01:00 1.59425000 1.59460000 1.59425000 1.59490000 1.59531069 0.00170934 268 1515634200 2018.01.11 01:30 1.59460000 1.59470000 1.59460000 1.59525000 1.59525253 0.00147930 370 1515636000 2018.01.11 02:00 1.59470000 1.59460000 1.59420000 1.59480000 1.59519038 0.00121984 1433 1515637800 2018.01.11 02:30 1.59459000 1.59452000 1.59320000 1.59459000 1.59512653 0.00105878 2442 1515639600 2018.01.11 03:00 1.59448000 1.59440000 1.59413000 1.59466000 1.59505734 0.00092143 1941 1515641400 2018.01.11 03:30 1.59437000 1.59419000 1.59370000 1.59452000 1.59497474 0.00065234 1478 1515643200 2018.01.11 04:00 1.59415000 1.59465000 1.59376000 1.59486000 1.59494381 0.00052362 1139 1515645000 2018.01.11 04:30 1.59465000 1.59425000 1.59380000 1.59490000 1.59487773 0.00052285 1130 1515646800 2018.01.11 05:00 1.59427000 1.59389000 1.59385000 1.59462000 1.59478366 0.00054103 1634 1515648600 2018.01.11 05:30 1.59388000 1.59336000 1.59285000 1.59467000 1.59464808 0.00056482 3350 1515650400 2018.01.11 06:00 1.59334000 1.59365000 1.59295000 1.59369000 1.59455302 0.00055112 1408 1515652200 2018.01.11 06:30 1.59361000 1.59341000 1.59301000 1.59386000 1.59444416 0.00056946 1413 1515654000 2018.01.11 07:00 1.59342000 1.59345000 1.59260000 1.59370000 1.59434948 0.00056906 1028 1515655800 2018.01.11 07:30 1.59345000 1.59401000 1.59339000 1.59422000 1.59431715 0.00050127 1773 1515657600 2018.01.11 08:00 1.59401000 1.59300000 1.59291000 1.59418000 1.59419171 0.00051667 1663 1515659400 2018.01.11 08:30 1.59300000 1.59345000 1.59259000 1.59350000 1.59412107 0.00049660 1718 1515661200 2018.01.11 09:00 1.59344000 1.59343000 1.59325000 1.59411000 1.59405525 0.00050662 2995 1515663000 2018.01.11 09:30 1.59346000 1.59367000 1.59269000 1.59396000 1.59401856 0.00050930 3542 1515664800 2018.01.11 10:00 1.59366000 1.59235000 1.59205000 1.59389000 1.59385965 0.00061897 4153 1515666600 2018.01.11 10:30 1.59237000 1.59285000 1.59215000 1.59320000 1.59376349 0.00065451 2385 1515668400 2018.01.11 11:00 1.59285000 1.59295000 1.59215000 1.59345000 1.59368602 0.00065475 2922 1515670200 2018.01.11 11:30 1.59290000 1.59294000 1.59205000 1.59318000 1.59361497 0.00063654 2921 1515672000 2018.01.11 12:00 1.59293000 1.59263000 1.59198000 1.59315000 1.59352116 0.00063424 2901 1515673800 2018.01.11 12:30 1.59263000 1.59260000 1.59220000 1.59301000 1.59343343 0.00062542 2367 1515675600 2018.01.11 13:00 1.59260000 1.59310000 1.59250000 1.59320000 1.59340168 0.00059021 1596 1515677400 2018.01.11 13:30 1.59305000 1.59210000 1.59180000 1.59310000 1.59327771 0.00062364 1871 1515679200 2018.01.11 14:00 1.59210000 1.59170000 1.59170000 1.59270000 1.59312745 0.00063267 1855 1515681000 2018.01.11 14:30 1.59170000 1.59917000 1.59170000 1.59985000 1.59370293 0.00148225 10666 1515682800 2018.01.11 15:00 1.59917000 1.59969000 1.59905000 1.60180000 1.59427313 0.00208422 7349 1515684600 2018.01.11 15:30 1.59969000 1.60185000 1.59969000 1.60231000 1.59499473 0.00281839 6051 1515686400 2018.01.11 16:00 1.60185000 1.60205000 1.60180000 1.60320000 1.59566666 0.00338100 3899 1515688200 2018.01.11 16:30 1.60205000 1.60260000 1.60165000 1.60304000 1.59632698 0.00386311 5259 1515690000 2018.01.11 17:00 1.60260000 1.60177000 1.60157000 1.60364000 1.59684536 0.00415037 5992 1515691800 2018.01.11 17:30 1.60178000 1.60182000 1.60140000 1.60294000 1.59731914 0.00439195 4449 1515693600 2018.01.11 18:00 1.60181000 1.60166000 1.60086000 1.60188000 1.59773255 0.00451433 3632 1515695400 2018.01.11 18:30 1.60164000 1.60005000 1.59975000 1.60188000 1.59795326 0.00450575 2899 1515697200 2018.01.11 19:00 1.60006000 1.60037000 1.59960000 1.60041000 1.59818343 0.00448448 1764 1515699000 2018.01.11 19:30 1.60035000 1.60014000 1.59971000 1.60059000 1.59836977 0.00443591 1453 1515700800 2018.01.11 20:00 1.60015000 1.59930000 1.59930000 1.60133000 1.59845836 0.00424957 1789 1515702600 2018.01.11 20:30 1.59930000 1.59986000 1.59910000 1.60007000 1.59859185 0.00409226 1079 1515704400 2018.01.11 21:00 1.59985000 1.60050000 1.59950000 1.60090000 1.59877358 0.00393421 1081 1515706200 2018.01.11 21:30 1.60050000 1.60005000 1.59995000 1.60060000 1.59889514 0.00372863 647 1515708000 2018.01.11 22:00 1.60000000 1.59995000 1.59975000 1.60025000 1.59899561 0.00346141 361 1515709800 2018.01.11 22:30 1.60000000 1.59935000 1.59905000 1.60005000 1.59902936 0.00314951 538 1515711600 2018.01.11 23:00 1.59935000 1.59951000 1.59910000 1.59965000 1.59907513 0.00284888 343 1515713400 2018.01.11 23:30 1.59950000 1.59940000 1.59900000 1.59960000 1.59910607 0.00237278 281 1515715200 2018.01.12 00:00 1.59925000 1.59970000 1.59925000 1.59970000 1.59916264 0.00166059 143 1515717000 2018.01.12 00:30 1.59970000 1.60000000 1.59946000 1.60025000 1.59924239 0.00160895 533 1515718800 2018.01.12 01:00 1.60000000 1.59980000 1.59935000 1.60000000 1.59929549 0.00157001 402 1515720600 2018.01.12 01:30 1.59975000 1.60090000 1.59955000 1.60100000 1.59944830 0.00139328 704 1515722400 2018.01.12 02:00 1.60090000 1.60175000 1.60070000 1.60281000 1.59966751 0.00121983 3715 1515724200 2018.01.12 02:30 1.60175000 1.60135000 1.60130000 1.60205000 1.59982775 0.00100141 1992 1515726000 2018.01.12 03:00 1.60135000 1.60123000 1.60065000 1.60181000 1.59996130 0.00089163 1892 1515727800 2018.01.12 03:30 1.60122000 1.60053000 1.60042000 1.60129000 1.60001546 0.00077969 1713 1515729600 2018.01.12 04:00 1.60055000 1.59995000 1.59956000 1.60055000 1.60000922 0.00068924 1519 1515731400 2018.01.12 04:30 1.59992000 1.60030000 1.59985000 1.60056000 1.60003692 0.00068525 984 1515733200 2018.01.12 05:00 1.60035000 1.60037000 1.60015000 1.60076000 1.60006864 0.00067854 1160 1515735000 2018.01.12 05:30 1.60036000 1.60090000 1.60020000 1.60101000 1.60014782 0.00068895 889 1515736800 2018.01.12 06:00 1.60090000 1.60135000 1.60066000 1.60146000 1.60026231 0.00069328 988 1515738600 2018.01.12 06:30 1.60134000 1.60090000 1.60060000 1.60134000 1.60032304 0.00069363 904 1515740400 2018.01.12 07:00 1.60090000 1.60059000 1.60040000 1.60095000 1.60034847 0.00069293 1111 1515742200 2018.01.12 07:30 1.60055000 1.60000000 1.59965000 1.60056000 1.60031528 0.00069694 1176 1515744000 2018.01.12 08:00 1.60000000 1.60030000 1.59950000 1.60030000 1.60031382 0.00069235 876 1515745800 2018.01.12 08:30 1.60031000 1.60015000 1.59970000 1.60035000 1.60029822 0.00066235 1911 1515747600 2018.01.12 09:00 1.60015000 1.60200000 1.60001000 1.60220000 1.60046030 0.00069963 3189 1515749400 2018.01.12 09:30 1.60200000 1.60333000 1.60190000 1.60409000 1.60073360 0.00086628 5022 1515751200 2018.01.12 10:00 1.60334000 1.60452000 1.60275000 1.60470000 1.60109421 0.00115924 5851 1515753000 2018.01.12 10:30 1.60451000 1.60826000 1.60424000 1.60917000 1.60177667 0.00196647 8340 1515754800 2018.01.12 11:00 1.60828000 1.61000000 1.60821000 1.61054000 1.60255984 0.00272392 6806 1515756600 2018.01.12 11:30 1.61000000 1.60981000 1.60930000 1.61083000 1.60325033 0.00326129 3746 1515758400 2018.01.12 12:00 1.60980000 1.60915000 1.60900000 1.61015000 1.60381221 0.00362523 2640 1515760200 2018.01.12 12:30 1.60915000 1.60900000 1.60855000 1.61010000 1.60430628 0.00388601 2368 1515762000 2018.01.12 13:00 1.60900000 1.60986000 1.60900000 1.61024000 1.60483521 0.00415158 2551 1515763800 2018.01.12 13:30 1.60990000 1.60912000 1.60885000 1.61077000 1.60524328 0.00425215 2466 1515765600 2018.01.12 14:00 1.60916000 1.60911000 1.60900000 1.60984000 1.60561154 0.00425988 2431 1515767400 2018.01.12 14:30 1.60912000 1.60957000 1.60905000 1.61039000 1.60598854 0.00426463 2908 1515769200 2018.01.12 15:00 1.60959000 1.61054000 1.60955000 1.61102000 1.60642201 0.00428050 3177 1515771000 2018.01.12 15:30 1.61035000 1.61063000 1.60801000 1.61204000 1.60682277 0.00427256 12022 1515772800 2018.01.12 16:00 1.61060000 1.61210000 1.61001000 1.61243000 1.60732536 0.00433359 6738 1515774600 2018.01.12 16:30 1.61205000 1.61184000 1.61070000 1.61222000 1.60775533 0.00426669 3953 1515776400 2018.01.12 17:00 1.61185000 1.61173000 1.61130000 1.61292000 1.60813387 0.00408967 4336 1515778200 2018.01.12 17:30 1.61174000 1.61259000 1.61155000 1.61318000 1.60855826 0.00381455 6451 1515780000 2018.01.12 18:00 1.61259000 1.61290000 1.61155000 1.61316000 1.60897176 0.00347071 4055 1515781800 2018.01.12 18:30 1.61285000 1.61035000 1.60945000 1.61285000 1.60910302 0.00285924 4908 1515783600 2018.01.12 19:00 1.61030000 1.60985000 1.60935000 1.61081000 1.60917416 0.00236618 1943 1515785400 2018.01.12 19:30 1.60984000 1.61012000 1.60962000 1.61036000 1.60926424 0.00194569 1504 1515787200 2018.01.12 20:00 1.61013000 1.61160000 1.61000000 1.61179000 1.60948670 0.00157302 1302 1515789000 2018.01.12 20:30 1.61155000 1.61220000 1.61140000 1.61302000 1.60974511 0.00150228 2541 1515790800 2018.01.12 21:00 1.61215000 1.61357000 1.61195000 1.61369000 1.61010938 0.00153699 1689 1515792600 2018.01.12 21:30 1.61357000 1.61455000 1.61350000 1.61494000 1.61053230 0.00165930 1495 1515794400 2018.01.12 22:00 1.61460000 1.61435000 1.61410000 1.61490000 1.61089589 0.00172502 578 1515796200 2018.01.12 22:30 1.61430000 1.61510000 1.61420000 1.61525000 1.61129628 0.00181356 548 1515798000 2018.01.12 23:00 1.61505000 1.61530000 1.61500000 1.61790000 1.61167759 0.00192507 1197 1515799800 2018.01.12 23:30 1.61530000 1.61430000 1.61330000 1.61544000 1.61192734 0.00188853 683 1515974400 2018.01.15 00:00 1.61318000 1.61490000 1.61314000 1.61539000 1.61221045 0.00184973 377 1515976200 2018.01.15 00:30 1.61475000 1.61655000 1.61460000 1.61680000 1.61262374 0.00193298 672 1515978000 2018.01.15 01:00 1.61655000 1.61620000 1.61560000 1.61770000 1.61296434 0.00199841 622 1515979800 2018.01.15 01:30 1.61625000 1.61580000 1.61550000 1.61655000 1.61323440 0.00200439 822 1515981600 2018.01.15 02:00 1.61580000 1.61395000 1.61380000 1.61595000 1.61330255 0.00199063 2607 1515983400 2018.01.15 02:30 1.61395000 1.61345000 1.61315000 1.61441000 1.61331660 0.00196272 1897 1515985200 2018.01.15 03:00 1.61340000 1.61411000 1.61335000 1.61473000 1.61339216 0.00192944 4238 1515987000 2018.01.15 03:30 1.61410000 1.61327000 1.61300000 1.61437000 1.61338052 0.00192270 2426 1515988800 2018.01.15 04:00 1.61325000 1.61374000 1.61305000 1.61415000 1.61341476 0.00191664 2993 1515990600 2018.01.15 04:30 1.61371000 1.61325000 1.61290000 1.61378000 1.61339907 0.00179383 1766 1515992400 2018.01.15 05:00 1.61320000 1.61370000 1.61305000 1.61385000 1.61342773 0.00159966 1552 1515994200 2018.01.15 05:30 1.61371000 1.61295000 1.61295000 1.61415000 1.61338223 0.00144580 1306 1515996000 2018.01.15 06:00 1.61295000 1.61250000 1.61225000 1.61303000 1.61329821 0.00145352 1236 1515997800 2018.01.15 06:30 1.61250000 1.61337000 1.61235000 1.61362000 1.61330505 0.00142821 1687 1515999600 2018.01.15 07:00 1.61336000 1.61490000 1.61295000 1.61596000 1.61345695 0.00137136 3417 1516001400 2018.01.15 07:30 1.61485000 1.61505000 1.61440000 1.61552000 1.61360867 0.00130528 2832 1516003200 2018.01.15 08:00 1.61505000 1.61480000 1.61415000 1.61572000 1.61372213 0.00126085 3607 1516005000 2018.01.15 08:30 1.61477000 1.61440000 1.61395000 1.61511000 1.61378669 0.00120174 2040 1516006800 2018.01.15 09:00 1.61435000 1.61538000 1.61385000 1.61577000 1.61393843 0.00114682 3424 1516008600 2018.01.15 09:30 1.61538000 1.61605000 1.61450000 1.61606000 1.61413953 0.00117471 3096 1516010400 2018.01.15 10:00 1.61604000 1.61485000 1.61480000 1.61674000 1.61420720 0.00115921 3639 1516012200 2018.01.15 10:30 1.61485000 1.61585000 1.61465000 1.61638000 1.61436365 0.00108404 2659 1516014000 2018.01.15 11:00 1.61586000 1.61730000 1.61560000 1.61736000 1.61464330 0.00121523 3683 1516015800 2018.01.15 11:30 1.61725000 1.61922000 1.61710000 1.62003000 1.61507918 0.00163738 4050 1516017600 2018.01.15 12:00 1.61922000 1.62218000 1.61900000 1.62223000 1.61575545 0.00238351 3739 1516019400 2018.01.15 12:30 1.62219000 1.62200000 1.62147000 1.62383000 1.61635017 0.00284426 3822 1516021200 2018.01.15 13:00 1.62203000 1.62145000 1.62105000 1.62276000 1.61683587 0.00314634 2399 1516023000 2018.01.15 13:30 1.62145000 1.62030000 1.62015000 1.62170000 1.61716578 0.00322757 1981 1516024800 2018.01.15 14:00 1.62030000 1.61990000 1.61975000 1.62100000 1.61742619 0.00326104 1333 1516026600 2018.01.15 14:30 1.61990000 1.62160000 1.61985000 1.62204000 1.61782369 0.00334958 1541 1516028400 2018.01.15 15:00 1.62162000 1.62205000 1.62116000 1.62303000 1.61822620 0.00344123 1910 1516030200 2018.01.15 15:30 1.62200000 1.62295000 1.62162000 1.62322000 1.61867608 0.00348529 1860 1516032000 2018.01.15 16:00 1.62290000 1.62280000 1.62240000 1.62375000 1.61906884 0.00339475 2187 1516033800 2018.01.15 16:30 1.62286000 1.62085000 1.62070000 1.62297000 1.61923847 0.00319610 2653 1516035600 2018.01.15 17:00 1.62085000 1.62110000 1.62049000 1.62152000 1.61941576 0.00309221 2264 1516037400 2018.01.15 17:30 1.62110000 1.62060000 1.62050000 1.62199000 1.61952854 0.00295329 2603 1516039200 2018.01.15 18:00 1.62060000 1.62090000 1.62052000 1.62400000 1.61965916 0.00277488 4501 1516041000 2018.01.15 18:30 1.62090000 1.62096000 1.62045000 1.62126000 1.61978305 0.00252065 942 1516042800 2018.01.15 19:00 1.62098000 1.62190000 1.62098000 1.62203000 1.61998466 0.00233765 671 1516044600 2018.01.15 19:30 1.62190000 1.62155000 1.62120000 1.62317000 1.62013374 0.00216264 1187 1516046400 2018.01.15 20:00 1.62154000 1.62176000 1.62087000 1.62206000 1.62028862 0.00179222 885 1516048200 2018.01.15 20:30 1.62176000 1.62155000 1.62148000 1.62223000 1.62040876 0.00145429 343 1516050000 2018.01.15 21:00 1.62155000 1.62135000 1.62095000 1.62184000 1.62049840 0.00123110 685 1516051800 2018.01.15 21:30 1.62133000 1.62100000 1.62045000 1.62145000 1.62054617 0.00116577 479 1516053600 2018.01.15 22:00 1.62096000 1.62085000 1.62040000 1.62111000 1.62057511 0.00108778 270 1516055400 2018.01.15 22:30 1.62084000 1.62110000 1.62055000 1.62225000 1.62062510 0.00101141 489 1516057200 2018.01.15 23:00 1.62110000 1.62104000 1.62043000 1.62124000 1.62066461 0.00097228 265 1516059000 2018.01.15 23:30 1.62096000 1.62090000 1.62045000 1.62116000 1.62068703 0.00095492 200 1516060800 2018.01.16 00:00 1.61965000 1.62072000 1.61912000 1.62072000 1.62069017 0.00093629 308 1516062600 2018.01.16 00:30 1.62069000 1.62159000 1.62031000 1.62169000 1.62077587 0.00087494 726 1516064400 2018.01.16 01:00 1.62160000 1.62220000 1.62152000 1.62230000 1.62091150 0.00079958 932 1516066200 2018.01.16 01:30 1.62215000 1.62210000 1.62165000 1.62265000 1.62102469 0.00064634 849 1516068000 2018.01.16 02:00 1.62210000 1.62246000 1.62185000 1.62259000 1.62116139 0.00054776 1501 1516069800 2018.01.16 02:30 1.62249000 1.62200000 1.62195000 1.62284000 1.62124125 0.00054916 1531 1516071600 2018.01.16 03:00 1.62204000 1.62116000 1.62085000 1.62234000 1.62123352 0.00055062 2970 1516073400 2018.01.16 03:30 1.62117000 1.62150000 1.62105000 1.62165000 1.62125889 0.00052665 1443 1516075200 2018.01.16 04:00 1.62150000 1.62160000 1.62112000 1.62186000 1.62129138 0.00051423 2113 1516077000 2018.01.16 04:30 1.62160000 1.62189000 1.62115000 1.62211000 1.62134839 0.00050504 2519 1516078800 2018.01.16 05:00 1.62187000 1.62142000 1.62135000 1.62205000 1.62135521 0.00048813 1676 1516080600 2018.01.16 05:30 1.62140000 1.62113000 1.62085000 1.62164000 1.62133376 0.00049409 1521 1516082400 2018.01.16 06:00 1.62113000 1.62140000 1.62096000 1.62140000 1.62134007 0.00048359 1060 1516084200 2018.01.16 06:30 1.62135000 1.62136000 1.62115000 1.62186000 1.62134197 0.00048094 1340 1516086000 2018.01.16 07:00 1.62137000 1.62165000 1.62135000 1.62215000 1.62137131 0.00047996 1071 1516087800 2018.01.16 07:30 1.62165000 1.62110000 1.62095000 1.62181000 1.62134547 0.00048200 984 1516089600 2018.01.16 08:00 1.62110000 1.62160000 1.62096000 1.62207000 1.62136971 0.00046537 1456 1516091400 2018.01.16 08:30 1.62160000 1.62175000 1.62155000 1.62322000 1.62140593 0.00045823 3324 1516093200 2018.01.16 09:00 1.62175000 1.61880000 1.61668000 1.62180000 1.62115774 0.00078081 10143 1516095000 2018.01.16 09:30 1.61880000 1.61960000 1.61780000 1.61973000 1.62100939 0.00089843 5449 1516096800 2018.01.16 10:00 1.61960000 1.62004000 1.61920000 1.62128000 1.62091706 0.00095676 4825 1516098600 2018.01.16 10:30 1.62004000 1.61896000 1.61755000 1.62005000 1.62073068 0.00110419 4911 1516100400 2018.01.16 11:00 1.61896000 1.61809000 1.61745000 1.61921000 1.62047918 0.00128408 4246 1516102200 2018.01.16 11:30 1.61813000 1.61924000 1.61760000 1.61976000 1.62036117 0.00130107 3282 1516104000 2018.01.16 12:00 1.61925000 1.61910000 1.61845000 1.61960000 1.62024106 0.00128084 3293 1516105800 2018.01.16 12:30 1.61910000 1.61640000 1.61556000 1.61959000 1.61987524 0.00157034 6198 1516107600 2018.01.16 13:00 1.61640000 1.61690000 1.61610000 1.61765000 1.61959188 0.00175416 2650 1516109400 2018.01.16 13:30 1.61690000 1.61715000 1.61680000 1.61794000 1.61935932 0.00184878 1750 1516111200 2018.01.16 14:00 1.61708000 1.61870000 1.61705000 1.61880000 1.61929653 0.00180271 2348 1516113000 2018.01.16 14:30 1.61865000 1.61847000 1.61840000 1.61926000 1.61921781 0.00173446 2587 1516114800 2018.01.16 15:00 1.61849000 1.61770000 1.61730000 1.61890000 1.61907326 0.00172369 2210 1516116600 2018.01.16 15:30 1.61775000 1.61724000 1.61660000 1.61810000 1.61889866 0.00173902 2638 1516118400 2018.01.16 16:00 1.61727000 1.61667000 1.61515000 1.61731000 1.61868641 0.00174895 5825 1516120200 2018.01.16 16:30 1.61669000 1.61679000 1.61608000 1.61742000 1.61850580 0.00171871 4767 1516122000 2018.01.16 17:00 1.61682000 1.61731000 1.61659000 1.61830000 1.61839191 0.00160036 3926 1516123800 2018.01.16 17:30 1.61731000 1.61845000 1.61725000 1.61905000 1.61839745 0.00148123 4475 1516125600 2018.01.16 18:00 1.61845000 1.61810000 1.61791000 1.61915000 1.61836912 0.00129592 3877 1516127400 2018.01.16 18:30 1.61810000 1.61949000 1.61785000 1.61985000 1.61847587 0.00110759 2833 1516129200 2018.01.16 19:00 1.61947000 1.61910000 1.61900000 1.61982000 1.61853531 0.00113149 2291 1516131000 2018.01.16 19:30 1.61910000 1.61925000 1.61875000 1.61973000 1.61860338 0.00114246 1816 1516132800 2018.01.16 20:00 1.61925000 1.62013000 1.61895000 1.62015000 1.61874877 0.00121162 1366 1516134600 2018.01.16 20:30 1.62011000 1.62035000 1.61940000 1.62072000 1.61890127 0.00133229 2315 1516136400 2018.01.16 21:00 1.62035000 1.62060000 1.62000000 1.62121000 1.61906305 0.00144522 2086 1516138200 2018.01.16 21:30 1.62060000 1.62055000 1.62020000 1.62089000 1.61920466 0.00154891 2475 1516140000 2018.01.16 22:00 1.62056000 1.62040000 1.61980000 1.62056000 1.61931851 0.00162674 1438 1516141800 2018.01.16 22:30 1.62040000 1.62009000 1.61992000 1.62053000 1.61939198 0.00153315 966 1516143600 2018.01.16 23:00 1.62009000 1.61995000 1.61960000 1.62009000 1.61944513 0.00145560 334 1516145400 2018.01.16 23:30 1.61995000 1.61930000 1.61895000 1.62005000 1.61943130 0.00135737 383 1516147200 2018.01.17 00:00 1.61830000 1.61912000 1.61810000 1.61912000 1.61940166 0.00133905 366 1516149000 2018.01.17 00:30 1.61905000 1.61894000 1.61855000 1.61963000 1.61935769 0.00131334 773 1516150800 2018.01.17 01:00 1.61892000 1.62005000 1.61890000 1.62010000 1.61942362 0.00128474 516 1516152600 2018.01.17 01:30 1.62000000 1.62000000 1.61940000 1.62035000 1.61947852 0.00120532 1325 1516154400 2018.01.17 02:00 1.62000000 1.61965000 1.61945000 1.62014000 1.61949485 0.00103118 1736 1516156200 2018.01.17 02:30 1.61965000 1.62290000 1.61935000 1.62466000 1.61981915 0.00112167 6037 1516158000 2018.01.17 03:00 1.62291000 1.62156000 1.62105000 1.62324000 1.61998494 0.00104685 4451 1516159800 2018.01.17 03:30 1.62158000 1.62130000 1.62102000 1.62192000 1.62011019 0.00103251 2555 1516161600 2018.01.17 04:00 1.62130000 1.62095000 1.62060000 1.62210000 1.62019017 0.00094546 2925 1516163400 2018.01.17 04:30 1.62096000 1.62030000 1.62030000 1.62168000 1.62020063 0.00093240 2336 1516165200 2018.01.17 05:00 1.62030000 1.62086000 1.61985000 1.62104000 1.62026343 0.00090578 2911 1516167000 2018.01.17 05:30 1.62085000 1.62085000 1.61981000 1.62140000 1.62031929 0.00088033 1790 1516168800 2018.01.17 06:00 1.62085000 1.62070000 1.62040000 1.62095000 1.62035555 0.00087999 1347 1516170600 2018.01.17 06:30 1.62071000 1.62048000 1.62046000 1.62141000 1.62036740 0.00087954 3197 1516172400 2018.01.17 07:00 1.62052000 1.62054000 1.61995000 1.62132000 1.62038384 0.00087793 2921 1516174200 2018.01.17 07:30 1.62057000 1.62061000 1.62035000 1.62104000 1.62040538 0.00087780 3101 1516176000 2018.01.17 08:00 1.62065000 1.62090000 1.62030000 1.62137000 1.62045249 0.00088348 2611 1516177800 2018.01.17 08:30 1.62090000 1.61856000 1.61777000 1.62110000 1.62027225 0.00097875 4586 1516179600 2018.01.17 09:00 1.61857000 1.61904000 1.61799000 1.61936000 1.62015489 0.00102768 6001 1516181400 2018.01.17 09:30 1.61904000 1.61791000 1.61695000 1.61956000 1.61994109 0.00116733 6306 1516183200 2018.01.17 10:00 1.61791000 1.61945000 1.61775000 1.62061000 1.61989432 0.00117246 5952 1516185000 2018.01.17 10:30 1.61943000 1.61859000 1.61722000 1.61955000 1.61977010 0.00123307 4927 1516186800 2018.01.17 11:00 1.61858000 1.61910000 1.61755000 1.61917000 1.61970628 0.00126473 4248 1516188600 2018.01.17 11:30 1.61910000 1.61915000 1.61870000 1.61965000 1.61965330 0.00128943 3318 1516190400 2018.01.17 12:00 1.61915000 1.61935000 1.61875000 1.62051000 1.61962442 0.00130271 3653 1516192200 2018.01.17 12:30 1.61935000 1.61820000 1.61795000 1.61948000 1.61948876 0.00116646 2389 1516194000 2018.01.17 13:00 1.61817000 1.61679000 1.61655000 1.61830000 1.61923173 0.00129439 3118 1516195800 2018.01.17 13:30 1.61677000 1.61575000 1.61570000 1.61723000 1.61890014 0.00151389 3509 1516197600 2018.01.17 14:00 1.61575000 1.61633000 1.61545000 1.61685000 1.61865536 0.00161417 2587 1516199400 2018.01.17 14:30 1.61630000 1.61590000 1.61520000 1.61641000 1.61839295 0.00175356 3012 1516201200 2018.01.17 15:00 1.61591000 1.61545000 1.61461000 1.61610000 1.61811267 0.00185596 4486 1516203000 2018.01.17 15:30 1.61545000 1.61685000 1.61535000 1.61701000 1.61799241 0.00180362 3541 1516204800 2018.01.17 16:00 1.61685000 1.61735000 1.61630000 1.61803000 1.61793123 0.00171766 3222 1516206600 2018.01.17 16:30 1.61735000 1.61712000 1.61660000 1.61789000 1.61785397 0.00164248 4090 1516208400 2018.01.17 17:00 1.61711000 1.61815000 1.61674000 1.61835000 1.61788216 0.00152722 5975 1516210200 2018.01.17 17:30 1.61813000 1.61887000 1.61785000 1.61940000 1.61797624 0.00141669 4308 1516212000 2018.01.17 18:00 1.61888000 1.61725000 1.61725000 1.61895000 1.61790708 0.00125721 3865 1516213800 2018.01.17 18:30 1.61725000 1.61736000 1.61700000 1.61792000 1.61785498 0.00124706 2015 1516215600 2018.01.17 19:00 1.61736000 1.61725000 1.61700000 1.61768000 1.61779736 0.00121579 1717 1516217400 2018.01.17 19:30 1.61725000 1.61811000 1.61680000 1.61839000 1.61782713 0.00122227 2026 1516219200 2018.01.17 20:00 1.61809000 1.61880000 1.61785000 1.61941000 1.61791979 0.00120948 2923 1516221000 2018.01.17 20:30 1.61880000 1.61975000 1.61874000 1.62080000 1.61809409 0.00131697 3100 1516222800 2018.01.17 21:00 1.61975000 1.61855000 1.61835000 1.61975000 1.61813751 0.00131816 1656 1516224600 2018.01.17 21:30 1.61850000 1.61767000 1.61730000 1.61890000 1.61809299 0.00128305 2418 1516226400 2018.01.17 22:00 1.61765000 1.61677000 1.61583000 1.61769000 1.61796699 0.00122449 4376 1516228200 2018.01.17 22:30 1.61677000 1.61601000 1.61545000 1.61705000 1.61778061 0.00121481 2031 1516230000 2018.01.17 23:00 1.61602000 1.61570000 1.61535000 1.61691000 1.61758246 0.00121323 1368 1516231800 2018.01.17 23:30 1.61565000 1.61437000 1.61375000 1.61607000 1.61727651 0.00129138 1940 1516233600 2018.01.18 00:00 1.61315000 1.61490000 1.61192000 1.61539000 1.61705017 0.00137138 923 1516235400 2018.01.18 00:30 1.61489000 1.61414000 1.61353000 1.61489000 1.61677301 0.00151612 1911 1516237200 2018.01.18 01:00 1.61425000 1.61575000 1.61425000 1.61655000 1.61667558 0.00152452 1651 1516239000 2018.01.18 01:30 1.61575000 1.61475000 1.61460000 1.61615000 1.61649220 0.00162338 798 1516240800 2018.01.18 02:00 1.61475000 1.61660000 1.61450000 1.61737000 1.61650246 0.00160966 2262 1516242600 2018.01.18 02:30 1.61660000 1.61626000 1.61605000 1.61710000 1.61647937 0.00160981 3621 1516244400 2018.01.18 03:00 1.61628000 1.61584000 1.61534000 1.61661000 1.61641848 0.00158342 2963 1516246200 2018.01.18 03:30 1.61584000 1.61571000 1.61515000 1.61595000 1.61635100 0.00150259 1938 1516248000 2018.01.18 04:00 1.61571000 1.61556000 1.61535000 1.61630000 1.61627567 0.00150852 3017 1516249800 2018.01.18 04:30 1.61555000 1.61555000 1.61510000 1.61592000 1.61620656 0.00150513 1661 1516251600 2018.01.18 05:00 1.61556000 1.61445000 1.61440000 1.61565000 1.61603927 0.00155299 1743 1516253400 2018.01.18 05:30 1.61445000 1.61356000 1.61330000 1.61465000 1.61580315 0.00159945 2153 1516255200 2018.01.18 06:00 1.61360000 1.61500000 1.61350000 1.61509000 1.61572666 0.00146752 2067 1516257000 2018.01.18 06:30 1.61502000 1.61515000 1.61470000 1.61521000 1.61567174 0.00116257 1795 1516258800 2018.01.18 07:00 1.61515000 1.61475000 1.61470000 1.61557000 1.61558395 0.00097166 2337 1516260600 2018.01.18 07:30 1.61475000 1.61523000 1.61465000 1.61554000 1.61555024 0.00084556 1836 1516262400 2018.01.18 08:00 1.61525000 1.61470000 1.61465000 1.61560000 1.61546927 0.00079145 2146 1516264200 2018.01.18 08:30 1.61470000 1.61534000 1.61455000 1.61559000 1.61545696 0.00077800 2008 1516266000 2018.01.18 09:00 1.61530000 1.61385000 1.61375000 1.61581000 1.61530391 0.00079834 3415 1516267800 2018.01.18 09:30 1.61386000 1.61495000 1.61386000 1.61522000 1.61527021 0.00076650 3799 1516269600 2018.01.18 10:00 1.61496000 1.61524000 1.61487000 1.61599000 1.61526733 0.00076148 3456 1516271400 2018.01.18 10:30 1.61522000 1.61535000 1.61495000 1.61628000 1.61527520 0.00071979 2682 1516273200 2018.01.18 11:00 1.61535000 1.61582000 1.61425000 1.61582000 1.61532709 0.00073070 2304 1516275000 2018.01.18 11:30 1.61581000 1.61579000 1.61500000 1.61605000 1.61537118 0.00073352 2802 1516276800 2018.01.18 12:00 1.61579000 1.61553000 1.61550000 1.61652000 1.61538630 0.00068540 1968 1516278600 2018.01.18 12:30 1.61555000 1.61655000 1.61550000 1.61683000 1.61549713 0.00074417 2673 1516280400 2018.01.18 13:00 1.61656000 1.61720000 1.61645000 1.61766000 1.61565931 0.00089152 2642 1516282200 2018.01.18 13:30 1.61720000 1.61770000 1.61715000 1.61852000 1.61585366 0.00107502 3019 1516284000 2018.01.18 14:00 1.61770000 1.61854000 1.61700000 1.61858000 1.61610950 0.00132370 3512 1516285800 2018.01.18 14:30 1.61855000 1.61764000 1.61700000 1.61859000 1.61625526 0.00142073 3191 1516287600 2018.01.18 15:00 1.61765000 1.61684000 1.61650000 1.61794000 1.61631095 0.00139051 2950 1516289400 2018.01.18 15:30 1.61684000 1.61855000 1.61655000 1.61870000 1.61652420 0.00141062 3858 1516291200 2018.01.18 16:00 1.61855000 1.61771000 1.61730000 1.61879000 1.61663713 0.00143098 3051 1516293000 2018.01.18 16:30 1.61770000 1.61880000 1.61710000 1.61948000 1.61684312 0.00153320 4746 1516294800 2018.01.18 17:00 1.61878000 1.61802000 1.61792000 1.61896000 1.61695520 0.00151580 4556 1516296600 2018.01.18 17:30 1.61800000 1.61748000 1.61650000 1.61819000 1.61700518 0.00148412 6252 1516298400 2018.01.18 18:00 1.61746000 1.61775000 1.61610000 1.61793000 1.61707612 0.00141717 5854 1516300200 2018.01.18 18:30 1.61775000 1.61705000 1.61693000 1.61783000 1.61707363 0.00136251 4148 1516302000 2018.01.18 19:00 1.61706000 1.61780000 1.61705000 1.61820000 1.61714281 0.00117305 2337 1516303800 2018.01.18 19:30 1.61785000 1.61583000 1.61515000 1.61824000 1.61701778 0.00110300 2458 1516305600 2018.01.18 20:00 1.61584000 1.61635000 1.61575000 1.61655000 1.61695418 0.00104752 2025 1516307400 2018.01.18 20:30 1.61635000 1.61630000 1.61590000 1.61679000 1.61689188 0.00100988 1065 1516309200 2018.01.18 21:00 1.61634000 1.61675000 1.61615000 1.61687000 1.61687837 0.00098599 874 1516311000 2018.01.18 21:30 1.61675000 1.61710000 1.61675000 1.61755000 1.61689947 0.00094822 945 1516312800 2018.01.18 22:00 1.61710000 1.61660000 1.61605000 1.61745000 1.61687095 0.00091383 1058 1516314600 2018.01.18 22:30 1.61660000 1.61655000 1.61640000 1.61710000 1.61684039 0.00092950 976 1516316400 2018.01.18 23:00 1.61655000 1.61660000 1.61620000 1.61685000 1.61681749 0.00093908 305 1516318200 2018.01.18 23:30 1.61660000 1.61660000 1.61635000 1.61725000 1.61679678 0.00092916 389 1516320000 2018.01.19 00:00 1.61600000 1.61655000 1.61565000 1.61696000 1.61677328 0.00085516 282 1516321800 2018.01.19 00:30 1.61640000 1.61660000 1.61635000 1.61700000 1.61675677 0.00084025 193 1516323600 2018.01.19 01:00 1.61665000 1.61670000 1.61650000 1.61715000 1.61675137 0.00084226 642 1516325400 2018.01.19 01:30 1.61670000 1.61580000 1.61570000 1.61670000 1.61666076 0.00079785 952 1516327200 2018.01.19 02:00 1.61580000 1.61645000 1.61575000 1.61700000 1.61664069 0.00077013 1991 1516329000 2018.01.19 02:30 1.61650000 1.61623000 1.61540000 1.61663000 1.61660157 0.00061556 2924 1516330800 2018.01.19 03:00 1.61621000 1.61605000 1.61585000 1.61690000 1.61654904 0.00054965 2469 1516332600 2018.01.19 03:30 1.61605000 1.61650000 1.61560000 1.61663000 1.61654437 0.00050939 2050 1516334400 2018.01.19 04:00 1.61650000 1.61672000 1.61630000 1.61720000 1.61656110 0.00043384 2675 1516336200 2018.01.19 04:30 1.61671000 1.61645000 1.61600000 1.61684000 1.61655052 0.00041983 2191 1516338000 2018.01.19 05:00 1.61645000 1.61730000 1.61580000 1.61756000 1.61662190 0.00037199 2582 1516339800 2018.01.19 05:30 1.61730000 1.61621000 1.61579000 1.61776000 1.61658267 0.00033029 2756 1516341600 2018.01.19 06:00 1.61620000 1.61577000 1.61560000 1.61638000 1.61650527 0.00036233 1822 1516343400 2018.01.19 06:30 1.61577000 1.61568000 1.61568000 1.61631000 1.61642667 0.00040295 1486 1516345200 2018.01.19 07:00 1.61572000 1.61624000 1.61561000 1.61650000 1.61640890 0.00039937 1330 1516347000 2018.01.19 07:30 1.61624000 1.61655000 1.61600000 1.61657000 1.61642233 0.00036990 1088 1516348800 2018.01.19 08:00 1.61653000 1.61756000 1.61640000 1.61777000 1.61653068 0.00045224 2184 1516350600 2018.01.19 08:30 1.61755000 1.61695000 1.61685000 1.61776000 1.61657062 0.00046829 2547 1516352400 2018.01.19 09:00 1.61700000 1.61797000 1.61670000 1.61810000 1.61670389 0.00058482 3458 1516354200 2018.01.19 09:30 1.61796000 1.61902000 1.61780000 1.61976000 1.61692447 0.00082190 4144 1516356000 2018.01.19 10:00 1.61904000 1.61926000 1.61827000 1.61965000 1.61714691 0.00102267 4454 1516357800 2018.01.19 10:30 1.61925000 1.61920000 1.61785000 1.61935000 1.61734244 0.00116813 4124 1516359600 2018.01.19 11:00 1.61922000 1.61939000 1.61800000 1.61973000 1.61753744 0.00130374 3374 1516361400 2018.01.19 11:30 1.61939000 1.62010000 1.61886000 1.62090000 1.61778150 0.00143610 4379 1516363200 2018.01.19 12:00 1.62010000 1.62015000 1.61930000 1.62061000 1.61800707 0.00156457 2511 1516365000 2018.01.19 12:30 1.62016000 1.61980000 1.61900000 1.62029000 1.61817782 0.00161370 2557 1516366800 2018.01.19 13:00 1.61980000 1.61900000 1.61885000 1.62013000 1.61825613 0.00157422 2288 1516368600 2018.01.19 13:30 1.61895000 1.62011000 1.61805000 1.62021000 1.61843269 0.00162095 3575 1516370400 2018.01.19 14:00 1.62010000 1.61815000 1.61785000 1.62016000 1.61840576 0.00156989 2352 1516372200 2018.01.19 14:30 1.61815000 1.61802000 1.61750000 1.61885000 1.61836902 0.00150373 1487 1516374000 2018.01.19 15:00 1.61803000 1.61760000 1.61670000 1.61823000 1.61829578 0.00148491 3653 1516375800 2018.01.19 15:30 1.61758000 1.61637000 1.61596000 1.61884000 1.61811238 0.00146663 5775 1516377600 2018.01.19 16:00 1.61635000 1.61615000 1.61547000 1.61703000 1.61792548 0.00145714 3547 1516379400 2018.01.19 16:30 1.61610000 1.61640000 1.61525000 1.61675000 1.61778020 0.00144507 3314 1516381200 2018.01.19 17:00 1.61635000 1.61540000 1.61510000 1.61689000 1.61755351 0.00157331 3220 1516383000 2018.01.19 17:30 1.61536000 1.61424000 1.61380000 1.61585000 1.61723794 0.00183897 3955 1516384800 2018.01.19 18:00 1.61423000 1.61510000 1.61405000 1.61572000 1.61703433 0.00198091 3469 1516386600 2018.01.19 18:30 1.61510000 1.61587000 1.61495000 1.61606000 1.61692344 0.00204644 2042 1516388400 2018.01.19 19:00 1.61588000 1.61561000 1.61540000 1.61635000 1.61679835 0.00210739 1546 1516390200 2018.01.19 19:30 1.61563000 1.61565000 1.61550000 1.61622000 1.61668898 0.00210781 1407 1516392000 2018.01.19 20:00 1.61568000 1.61525000 1.61450000 1.61578000 1.61655194 0.00210322 1470 1516393800 2018.01.19 20:30 1.61530000 1.61506000 1.61405000 1.61540000 1.61640985 0.00209292 1060 1516395600 2018.01.19 21:00 1.61507000 1.61530000 1.61505000 1.61580000 1.61630415 0.00203143 1160 1516397400 2018.01.19 21:30 1.61530000 1.61480000 1.61467000 1.61545000 1.61616090 0.00191148 705 1516399200 2018.01.19 22:00 1.61482000 1.61475000 1.61465000 1.61510000 1.61602652 0.00174597 534 1516401000 2018.01.19 22:30 1.61470000 1.61425000 1.61420000 1.61505000 1.61585733 0.00160188 503 1516402800 2018.01.19 23:00 1.61425000 1.61425000 1.61290000 1.61430000 1.61570425 0.00149764 689 1516404600 2018.01.19 23:30 1.61425000 1.61395000 1.61375000 1.61540000 1.61553718 0.00119256 608 1516579200 2018.01.22 00:00 1.61930000 1.61750000 1.61745000 1.61930000 1.61572412 0.00113750 492 1516581000 2018.01.22 00:30 1.61750000 1.61805000 1.61750000 1.61855000 1.61594563 0.00118948 386 1516582800 2018.01.22 01:00 1.61805000 1.61716000 1.61510000 1.61815000 1.61606128 0.00120639 1352 1516584600 2018.01.22 01:30 1.61716000 1.61780000 1.61716000 1.61810000 1.61622688 0.00133154 725 1516586400 2018.01.22 02:00 1.61776000 1.61691000 1.61635000 1.61781000 1.61629193 0.00136872 1784 1516588200 2018.01.22 02:30 1.61691000 1.61739000 1.61655000 1.61787000 1.61639651 0.00143694 1522 1516590000 2018.01.22 03:00 1.61740000 1.61656000 1.61615000 1.61752000 1.61641208 0.00142694 2912 1516591800 2018.01.22 03:30 1.61656000 1.61610000 1.61586000 1.61680000 1.61638236 0.00133174 2395 1516593600 2018.01.22 04:00 1.61610000 1.61587000 1.61580000 1.61648000 1.61633356 0.00128846 2172 1516595400 2018.01.22 04:30 1.61587000 1.61591000 1.61520000 1.61603000 1.61629322 0.00127495 1396 1516597200 2018.01.22 05:00 1.61593000 1.61559000 1.61510000 1.61607000 1.61622625 0.00125672 1120 1516599000 2018.01.22 05:30 1.61556000 1.61560000 1.61550000 1.61601000 1.61616661 0.00124391 1313 1516600800 2018.01.22 06:00 1.61560000 1.61428000 1.61419000 1.61566000 1.61598693 0.00126618 2598 1516602600 2018.01.22 06:30 1.61428000 1.61515000 1.61428000 1.61520000 1.61590722 0.00125744 1014 1516604400 2018.01.22 07:00 1.61510000 1.61528000 1.61475000 1.61557000 1.61584749 0.00125698 1181 1516606200 2018.01.22 07:30 1.61531000 1.61585000 1.61505000 1.61608000 1.61584773 0.00123496 1398 1516608000 2018.01.22 08:00 1.61585000 1.61537000 1.61515000 1.61615000 1.61580223 0.00121936 2042 1516609800 2018.01.22 08:30 1.61537000 1.61500000 1.61461000 1.61593000 1.61572583 0.00119638 2440 1516611600 2018.01.22 09:00 1.61502000 1.61600000 1.61500000 1.61619000 1.61575194 0.00114415 3054 1516613400 2018.01.22 09:30 1.61600000 1.61645000 1.61585000 1.61690000 1.61581842 0.00105695 3316 1516615200 2018.01.22 10:00 1.61646000 1.61671000 1.61625000 1.61745000 1.61590333 0.00098293 3640 1516617000 2018.01.22 10:30 1.61672000 1.61620000 1.61610000 1.61790000 1.61593159 0.00085565 2402 1516618800 2018.01.22 11:00 1.61620000 1.61607000 1.61555000 1.61632000 1.61594477 0.00080988 2793 1516620600 2018.01.22 11:30 1.61609000 1.61600000 1.61550000 1.61658000 1.61595003 0.00069592 1874 1516622400 2018.01.22 12:00 1.61600000 1.61756000 1.61575000 1.61770000 1.61610336 0.00076959 2551 1516624200 2018.01.22 12:30 1.61760000 1.61745000 1.61660000 1.61760000 1.61623161 0.00080991 1935 1516626000 2018.01.22 13:00 1.61746000 1.61705000 1.61660000 1.61755000 1.61630955 0.00085452 1420 1516627800 2018.01.22 13:30 1.61707000 1.61670000 1.61645000 1.61721000 1.61634674 0.00087161 1467 1516629600 2018.01.22 14:00 1.61670000 1.61555000 1.61545000 1.61675000 1.61627086 0.00085526 1544 1516631400 2018.01.22 14:30 1.61556000 1.61515000 1.61485000 1.61580000 1.61616411 0.00085485 1641 1516633200 2018.01.22 15:00 1.61515000 1.61555000 1.61433000 1.61559000 1.61610562 0.00084342 1760 1516635000 2018.01.22 15:30 1.61555000 1.61565000 1.61505000 1.61592000 1.61606223 0.00083511 2070 1516636800 2018.01.22 16:00 1.61565000 1.61580000 1.61540000 1.61665000 1.61603726 0.00073546 2387 1516638600 2018.01.22 16:30 1.61579000 1.61489000 1.61469000 1.61584000 1.61592799 0.00075776 2940 1516640400 2018.01.22 17:00 1.61490000 1.61556000 1.61470000 1.61603000 1.61589295 0.00075380 2830 1516642200 2018.01.22 17:30 1.61560000 1.61595000 1.61540000 1.61680000 1.61589838 0.00075286 3879 1516644000 2018.01.22 18:00 1.61595000 1.61594000 1.61517000 1.61614000 1.61590234 0.00074273 3798 1516645800 2018.01.22 18:30 1.61595000 1.61470000 1.61470000 1.61604000 1.61578784 0.00079331 3043 1516647600 2018.01.22 19:00 1.61470000 1.61588000 1.61430000 1.61598000 1.61579661 0.00078940 3969 1516649400 2018.01.22 19:30 1.61589000 1.61568000 1.61545000 1.61617000 1.61578551 0.00077921 2407 1516651200 2018.01.22 20:00 1.61568000 1.61595000 1.61538000 1.61618000 1.61580117 0.00074863 1970 1516653000 2018.01.22 20:30 1.61593000 1.61629000 1.61560000 1.61638000 1.61584773 0.00074231 1471 1516654800 2018.01.22 21:00 1.61628000 1.61665000 1.61609000 1.61719000 1.61592413 0.00075079 1198 1516656600 2018.01.22 21:30 1.61665000 1.61663000 1.61614000 1.61698000 1.61599136 0.00076075 1942 1516658400 2018.01.22 22:00 1.61664000 1.61709000 1.61643000 1.61731000 1.61609599 0.00072391 1714 1516660200 2018.01.22 22:30 1.61707000 1.61668000 1.61658000 1.61716000 1.61615161 0.00068328 1101 1516662000 2018.01.22 23:00 1.61669000 1.61660000 1.61635000 1.61676000 1.61619432 0.00067534 375 1516663800 2018.01.22 23:30 1.61660000 1.61680000 1.61630000 1.61710000 1.61625200 0.00070229 305 1516665600 2018.01.23 00:00 1.61700000 1.61725000 1.61649000 1.61730000 1.61634705 0.00075416 141 1516667400 2018.01.23 00:30 1.61720000 1.61710000 1.61635000 1.61730000 1.61641876 0.00074929 323 1516669200 2018.01.23 01:00 1.61703000 1.61725000 1.61655000 1.61755000 1.61649792 0.00077231 784 1516671000 2018.01.23 01:30 1.61725000 1.61715000 1.61710000 1.61765000 1.61656003 0.00078180 345 1516672800 2018.01.23 02:00 1.61715000 1.61764000 1.61710000 1.61780000 1.61666288 0.00082911 488 1516674600 2018.01.23 02:30 1.61767000 1.61690000 1.61675000 1.61812000 1.61668546 0.00073597 1677 1516676400 2018.01.23 03:00 1.61690000 1.61682000 1.61620000 1.61695000 1.61669828 0.00069493 1311 1516678200 2018.01.23 03:30 1.61683000 1.61665000 1.61610000 1.61692000 1.61669368 0.00067379 1898 1516680000 2018.01.23 04:00 1.61662000 1.61616000 1.61603000 1.61700000 1.61664285 0.00065745 1956 1516681800 2018.01.23 04:30 1.61618000 1.61650000 1.61595000 1.61665000 1.61662925 0.00049580 966 1516683600 2018.01.23 05:00 1.61647000 1.61582000 1.61545000 1.61732000 1.61655218 0.00051413 3436 1516685400 2018.01.23 05:30 1.61585000 1.61592000 1.61536000 1.61689000 1.61649197 0.00051653 2938 1516687200 2018.01.23 06:00 1.61592000 1.61560000 1.61545000 1.61625000 1.61640702 0.00057464 1733 1516689000 2018.01.23 06:30 1.61557000 1.61533000 1.61515000 1.61585000 1.61630445 0.00066571 1077 1516690800 2018.01.23 07:00 1.61538000 1.61556000 1.61528000 1.61598000 1.61623355 0.00071270 993 1516692600 2018.01.23 07:30 1.61560000 1.61595000 1.61546000 1.61638000 1.61620654 0.00072202 1241 1516694400 2018.01.23 08:00 1.61595000 1.61635000 1.61590000 1.61686000 1.61622020 0.00068952 1867 1516696200 2018.01.23 08:30 1.61635000 1.61525000 1.61480000 1.61691000 1.61612780 0.00074783 4043 1516698000 2018.01.23 09:00 1.61530000 1.61562000 1.61480000 1.61600000 1.61607944 0.00076669 3295 1516699800 2018.01.23 09:30 1.61561000 1.61630000 1.61518000 1.61651000 1.61610045 0.00074371 3547 1516701600 2018.01.23 10:00 1.61636000 1.61521000 1.61475000 1.61643000 1.61601564 0.00074828 4734 1516703400 2018.01.23 10:30 1.61521000 1.61510000 1.61374000 1.61529000 1.61592844 0.00075814 5541 1516705200 2018.01.23 11:00 1.61510000 1.61540000 1.61456000 1.61565000 1.61587811 0.00071927 2979 1516707000 2018.01.23 11:30 1.61540000 1.61505000 1.61491000 1.61631000 1.61579924 0.00069952 2181 1516708800 2018.01.23 12:00 1.61505000 1.61600000 1.61500000 1.61665000 1.61581836 0.00056517 3052 1516710600 2018.01.23 12:30 1.61600000 1.61595000 1.61535000 1.61645000 1.61583090 0.00051159 2137 1516712400 2018.01.23 13:00 1.61595000 1.61630000 1.61565000 1.61696000 1.61587558 0.00047800 3440 1516714200 2018.01.23 13:30 1.61630000 1.61505000 1.61505000 1.61630000 1.61579695 0.00046308 2543 1516716000 2018.01.23 14:00 1.61506000 1.61582000 1.61480000 1.61586000 1.61579915 0.00045640 2516 1516717800 2018.01.23 14:30 1.61583000 1.61634000 1.61530000 1.61665000 1.61585066 0.00046005 2963 1516719600 2018.01.23 15:00 1.61636000 1.61635000 1.61580000 1.61713000 1.61589821 0.00048838 2811 1516721400 2018.01.23 15:30 1.61630000 1.61690000 1.61630000 1.61751000 1.61599362 0.00056741 3348 1516723200 2018.01.23 16:00 1.61690000 1.61760000 1.61655000 1.61773000 1.61614661 0.00070993 2778 1516725000 2018.01.23 16:30 1.61760000 1.61910000 1.61755000 1.61955000 1.61642788 0.00101716 4760 1516726800 2018.01.23 17:00 1.61910000 1.62025000 1.61890000 1.62066000 1.61679190 0.00139893 5317 1516728600 2018.01.23 17:30 1.62025000 1.62040000 1.62005000 1.62161000 1.61713552 0.00169690 6258 1516730400 2018.01.23 18:00 1.62037000 1.61851000 1.61810000 1.62059000 1.61726643 0.00175894 4160 1516732200 2018.01.23 18:30 1.61853000 1.61817000 1.61810000 1.61927000 1.61735248 0.00173899 2438 1516734000 2018.01.23 19:00 1.61819000 1.61870000 1.61815000 1.61939000 1.61748082 0.00175812 1763 1516735800 2018.01.23 19:30 1.61870000 1.61820000 1.61785000 1.61900000 1.61754931 0.00176492 1249 1516737600 2018.01.23 20:00 1.61820000 1.61850000 1.61785000 1.61865000 1.61763985 0.00172069 1296 1516739400 2018.01.23 20:30 1.61850000 1.61795000 1.61795000 1.61875000 1.61766939 0.00163169 1425 1516741200 2018.01.23 21:00 1.61795000 1.61890000 1.61790000 1.61895000 1.61778659 0.00159172 937 1516743000 2018.01.23 21:30 1.61895000 1.61945000 1.61875000 1.61950000 1.61794501 0.00153070 808 1516744800 2018.01.23 22:00 1.61943000 1.61880000 1.61875000 1.61955000 1.61802644 0.00148681 587 1516746600 2018.01.23 22:30 1.61880000 1.61915000 1.61875000 1.61945000 1.61813344 0.00143894 451 1516748400 2018.01.23 23:00 1.61910000 1.61995000 1.61910000 1.62005000 1.61830645 0.00143972 322 1516750200 2018.01.23 23:30 1.61985000 1.61975000 1.61935000 1.61990000 1.61844393 0.00127636 318 1516752000 2018.01.24 00:00 1.61965000 1.61995000 1.61957000 1.62010000 1.61858737 0.00116656 96 1516753800 2018.01.24 00:30 1.61990000 1.61995000 1.61950000 1.62000000 1.61871714 0.00107514 108 1516755600 2018.01.24 01:00 1.62000000 1.62016000 1.61970000 1.62016000 1.61885456 0.00095725 318 1516757400 2018.01.24 01:30 1.62017000 1.62045000 1.62005000 1.62156000 1.61900650 0.00087884 1838 1516759200 2018.01.24 02:00 1.62045000 1.62015000 1.62008000 1.62095000 1.61911541 0.00082582 1410 1516761000 2018.01.24 02:30 1.62016000 1.61937000 1.61816000 1.62025000 1.61913965 0.00082166 2169 1516762800 2018.01.24 03:00 1.61937000 1.62027000 1.61910000 1.62037000 1.61924731 0.00080409 1801 1516764600 2018.01.24 03:30 1.62027000 1.62055000 1.62010000 1.62096000 1.61937137 0.00081017 2720 1516766400 2018.01.24 04:00 1.62052000 1.61985000 1.61906000 1.62052000 1.61941696 0.00079322 3263 1516768200 2018.01.24 04:30 1.61985000 1.61985000 1.61955000 1.62037000 1.61945820 0.00074572 3215 1516770000 2018.01.24 05:00 1.61985000 1.61979000 1.61930000 1.62041000 1.61948980 0.00072670 1869 1516771800 2018.01.24 05:30 1.61978000 1.61960000 1.61950000 1.62052000 1.61950029 0.00066551 1592 1516773600 2018.01.24 06:00 1.61965000 1.61985000 1.61930000 1.62081000 1.61953360 0.00062263 3386 1516775400 2018.01.24 06:30 1.61985000 1.61960000 1.61920000 1.62018000 1.61953992 0.00050946 1492 1516777200 2018.01.24 07:00 1.61960000 1.61929000 1.61913000 1.61977000 1.61951612 0.00050460 1371 1516779000 2018.01.24 07:30 1.61928000 1.62025000 1.61905000 1.62035000 1.61958601 0.00049242 1611 1516780800 2018.01.24 08:00 1.62021000 1.61994000 1.61935000 1.62045000 1.61961973 0.00044583 2938 1516782600 2018.01.24 08:30 1.61992000 1.61889000 1.61875000 1.61994000 1.61955023 0.00050437 2738 1516784400 2018.01.24 09:00 1.61892000 1.61905000 1.61830000 1.61935000 1.61950259 0.00053633 3621 1516786200 2018.01.24 09:30 1.61900000 1.61820000 1.61780000 1.61924000 1.61937853 0.00066808 2669 1516788000 2018.01.24 10:00 1.61820000 1.61845000 1.61815000 1.61976000 1.61929010 0.00073037 4524 1516789800 2018.01.24 10:30 1.61845000 1.61969000 1.61770000 1.62079000 1.61932819 0.00070196 6363 1516791600 2018.01.24 11:00 1.61968000 1.62025000 1.61955000 1.62074000 1.61941598 0.00066997 4590 1516793400 2018.01.24 11:30 1.62023000 1.61867000 1.61861000 1.62047000 1.61934493 0.00067179 4976 1516795200 2018.01.24 12:00 1.61867000 1.61915000 1.61840000 1.61936000 1.61932637 0.00065416 2697 1516797000 2018.01.24 12:30 1.61913000 1.61815000 1.61800000 1.61940000 1.61921433 0.00073559 2999 1516798800 2018.01.24 13:00 1.61815000 1.61720000 1.61665000 1.61825000 1.61902249 0.00087356 2934 1516800600 2018.01.24 13:30 1.61720000 1.61768000 1.61705000 1.61841000 1.61889464 0.00088917 3366 1516802400 2018.01.24 14:00 1.61771000 1.61690000 1.61675000 1.61788000 1.61870467 0.00101419 3492 1516804200 2018.01.24 14:30 1.61690000 1.61726000 1.61661000 1.61800000 1.61856708 0.00106681 3067 1516806000 2018.01.24 15:00 1.61725000 1.61820000 1.61720000 1.61905000 1.61853212 0.00104332 5715 1516807800 2018.01.24 15:30 1.61821000 1.61930000 1.61720000 1.61948000 1.61860525 0.00101359 5149 1516809600 2018.01.24 16:00 1.61930000 1.62073000 1.61900000 1.62089000 1.61880761 0.00105856 3603 1516811400 2018.01.24 16:30 1.62071000 1.62120000 1.62020000 1.62186000 1.61903546 0.00117256 5264 1516813200 2018.01.24 17:00 1.62115000 1.62115000 1.62090000 1.62274000 1.61923684 0.00128211 5622 1516815000 2018.01.24 17:30 1.62110000 1.62037000 1.61998000 1.62145000 1.61934476 0.00130951 4881 1516816800 2018.01.24 18:00 1.62029000 1.62115000 1.61990000 1.62122000 1.61951669 0.00140711 3940 1516818600 2018.01.24 18:30 1.62120000 1.62094000 1.61995000 1.62135000 1.61965224 0.00147310 3118 1516820400 2018.01.24 19:00 1.62093000 1.62080000 1.62035000 1.62159000 1.61976155 0.00152081 1643 1516822200 2018.01.24 19:30 1.62080000 1.62088000 1.62030000 1.62115000 1.61986807 0.00152989 1694 1516824000 2018.01.24 20:00 1.62089000 1.62252000 1.62081000 1.62292000 1.62012064 0.00166915 2433 1516825800 2018.01.24 20:30 1.62254000 1.62245000 1.62180000 1.62304000 1.62034248 0.00180634 1722 1516827600 2018.01.24 21:00 1.62245000 1.62230000 1.62195000 1.62280000 1.62052891 0.00191635 1349 1516829400 2018.01.24 21:30 1.62235000 1.62165000 1.62125000 1.62235000 1.62063568 0.00192016 1050 1516831200 2018.01.24 22:00 1.62165000 1.62115000 1.62110000 1.62190000 1.62068466 0.00190915 751 1516833000 2018.01.24 22:30 1.62110000 1.62155000 1.62095000 1.62180000 1.62076708 0.00185375 847 1516834800 2018.01.24 23:00 1.62160000 1.62125000 1.62115000 1.62180000 1.62081307 0.00168557 418 1516836600 2018.01.24 23:30 1.62125000 1.62200000 1.62120000 1.62220000 1.62092611 0.00156906 624 1516838400 2018.01.25 00:00 1.62180000 1.62205000 1.62165000 1.62235000 1.62103315 0.00131226 215 1516840200 2018.01.25 00:30 1.62200000 1.62250000 1.62146000 1.62255000 1.62117285 0.00104342 724 1516842000 2018.01.25 01:00 1.62248000 1.62205000 1.62145000 1.62295000 1.62125639 0.00080896 570 1516843800 2018.01.25 01:30 1.62205000 1.62195000 1.62155000 1.62225000 1.62132244 0.00067457 524 1516845600 2018.01.25 02:00 1.62196000 1.62145000 1.62105000 1.62208000 1.62133459 0.00065764 1908 1516847400 2018.01.25 02:30 1.62140000 1.62200000 1.62115000 1.62230000 1.62139796 0.00065045 2166 1516849200 2018.01.25 03:00 1.62200000 1.62219000 1.62145000 1.62228000 1.62147340 0.00064617 1586 1516851000 2018.01.25 03:30 1.62218000 1.62235000 1.62205000 1.62270000 1.62155688 0.00059529 2181 1516852800 2018.01.25 04:00 1.62236000 1.62196000 1.62170000 1.62268000 1.62159527 0.00058057 2620 1516854600 2018.01.25 04:30 1.62196000 1.62240000 1.62170000 1.62299000 1.62167192 0.00055799 2610 1516856400 2018.01.25 05:00 1.62238000 1.62205000 1.62196000 1.62269000 1.62170792 0.00051268 2071 1516858200 2018.01.25 05:30 1.62205000 1.62269000 1.62160000 1.62280000 1.62180145 0.00047553 2910 1516860000 2018.01.25 06:00 1.62267000 1.62255000 1.62240000 1.62296000 1.62187274 0.00044862 1832 1516861800 2018.01.25 06:30 1.62251000 1.62290000 1.62220000 1.62302000 1.62197058 0.00046081 1534 1516863600 2018.01.25 07:00 1.62286000 1.62286000 1.62225000 1.62295000 1.62205529 0.00048532 1551 1516865400 2018.01.25 07:30 1.62290000 1.62435000 1.62280000 1.62437000 1.62227383 0.00068531 2230 1516867200 2018.01.25 08:00 1.62434000 1.62470000 1.62374000 1.62519000 1.62250489 0.00083697 5524 1516869000 2018.01.25 08:30 1.62470000 1.62360000 1.62285000 1.62495000 1.62260919 0.00085344 5346 1516870800 2018.01.25 09:00 1.62360000 1.62310000 1.62215000 1.62372000 1.62265593 0.00080776 7257 1516872600 2018.01.25 09:30 1.62311000 1.62192000 1.62160000 1.62477000 1.62258584 0.00080775 8137 1516874400 2018.01.25 10:00 1.62187000 1.62172000 1.62145000 1.62360000 1.62250338 0.00082393 6674 1516876200 2018.01.25 10:30 1.62169000 1.62020000 1.62010000 1.62188000 1.62228401 0.00098419 4615 1516878000 2018.01.25 11:00 1.62022000 1.62230000 1.62020000 1.62281000 1.62228554 0.00098253 3942 1516879800 2018.01.25 11:30 1.62231000 1.62279000 1.62131000 1.62289000 1.62233358 0.00097661 3389 1516881600 2018.01.25 12:00 1.62278000 1.62245000 1.62185000 1.62297000 1.62234467 0.00095428 3791 1516883400 2018.01.25 12:30 1.62245000 1.62165000 1.62117000 1.62253000 1.62227851 0.00097908 2477 1516885200 2018.01.25 13:00 1.62164000 1.62200000 1.62127000 1.62230000 1.62225198 0.00098791 2438 1516887000 2018.01.25 13:30 1.62202000 1.62062000 1.62020000 1.62206000 1.62209656 0.00109152 3027 1516888800 2018.01.25 14:00 1.62062000 1.62112000 1.61990000 1.62118000 1.62200355 0.00114148 2461 1516890600 2018.01.25 14:30 1.62113000 1.62060000 1.62014000 1.62166000 1.62186988 0.00122189 3625 1516892400 2018.01.25 15:00 1.62060000 1.62129000 1.62000000 1.62154000 1.62181465 0.00124720 3989 1516894200 2018.01.25 15:30 1.62127000 1.62779000 1.61911000 1.62852000 1.62238373 0.00167846 13995 1516896000 2018.01.25 16:00 1.62779000 1.62920000 1.62774000 1.63147000 1.62303290 0.00222364 13957 1516897800 2018.01.25 16:30 1.62923000 1.63040000 1.62775000 1.63095000 1.62373453 0.00280515 9575 1516899600 2018.01.25 17:00 1.63041000 1.63170000 1.62979000 1.63206000 1.62449315 0.00341598 9429 1516901400 2018.01.25 17:30 1.63170000 1.62988000 1.62920000 1.63243000 1.62500618 0.00373333 6676 1516903200 2018.01.25 18:00 1.62990000 1.63010000 1.62815000 1.63023000 1.62549131 0.00402829 4448 1516905000 2018.01.25 18:30 1.63010000 1.62810000 1.62795000 1.63010000 1.62573975 0.00411939 2575 1516906800 2018.01.25 19:00 1.62805000 1.62835000 1.62745000 1.62865000 1.62598835 0.00418759 2355 1516908600 2018.01.25 19:30 1.62835000 1.62865000 1.62720000 1.62868000 1.62624184 0.00419581 1700 1516910400 2018.01.25 20:00 1.62864000 1.62785000 1.62770000 1.62899000 1.62639500 0.00412406 2299 1516912200 2018.01.25 20:30 1.62780000 1.62700000 1.62589000 1.62815000 1.62645262 0.00389764 2550 1516914000 2018.01.25 21:00 1.62700000 1.62476000 1.62260000 1.62725000 1.62629141 0.00378061 12367 1516915800 2018.01.25 21:30 1.62476000 1.62310000 1.62174000 1.62515000 1.62598747 0.00374186 7770 1516917600 2018.01.25 22:00 1.62312000 1.62460000 1.62285000 1.62560000 1.62585533 0.00367103 2198 1516919400 2018.01.25 22:30 1.62460000 1.62440000 1.62350000 1.62500000 1.62571673 0.00357468 1740 1516921200 2018.01.25 23:00 1.62435000 1.62530000 1.62435000 1.62615000 1.62567704 0.00348417 675 1516923000 2018.01.25 23:30 1.62530000 1.62425000 1.62300000 1.62535000 1.62554113 0.00334419 995 1516924800 2018.01.26 00:00 1.62225000 1.62295000 1.62195000 1.62360000 1.62529436 0.00332908 509 1516926600 2018.01.26 00:30 1.62297000 1.62282000 1.62247000 1.62461000 1.62505870 0.00331202 998 1516928400 2018.01.26 01:00 1.62281000 1.62493000 1.62273000 1.62564000 1.62504645 0.00320985 1518 1516930200 2018.01.26 01:30 1.62488000 1.62460000 1.62420000 1.62523000 1.62500393 0.00317406 929 1516932000 2018.01.26 02:00 1.62455000 1.62410000 1.62350000 1.62532000 1.62491784 0.00307922 3330 1516933800 2018.01.26 02:30 1.62405000 1.62431000 1.62385000 1.62480000 1.62485995 0.00285239 2594 1516935600 2018.01.26 03:00 1.62430000 1.62540000 1.62380000 1.62557000 1.62491138 0.00239169 3801 1516937400 2018.01.26 03:30 1.62537000 1.62445000 1.62361000 1.62544000 1.62486744 0.00213312 4709 1516939200 2018.01.26 04:00 1.62441000 1.62365000 1.62330000 1.62443000 1.62475149 0.00182781 3496 1516941000 2018.01.26 04:30 1.62366000 1.62361000 1.62285000 1.62422000 1.62464278 0.00170331 4258 1516942800 2018.01.26 05:00 1.62360000 1.62390000 1.62350000 1.62448000 1.62457204 0.00150308 2636 1516944600 2018.01.26 05:30 1.62390000 1.62440000 1.62345000 1.62457000 1.62455566 0.00119489 1945 1516946400 2018.01.26 06:00 1.62441000 1.62418000 1.62360000 1.62441000 1.62451988 0.00093686 1611 1516948200 2018.01.26 06:30 1.62418000 1.62485000 1.62410000 1.62515000 1.62455132 0.00077133 1165 1516950000 2018.01.26 07:00 1.62484000 1.62512000 1.62445000 1.62514000 1.62460548 0.00080309 1938 1516951800 2018.01.26 07:30 1.62515000 1.62623000 1.62469000 1.62636000 1.62476020 0.00086621 1762 1516953600 2018.01.26 08:00 1.62619000 1.62725000 1.62589000 1.62729000 1.62499732 0.00110545 3141 1516955400 2018.01.26 08:30 1.62720000 1.62715000 1.62635000 1.62754000 1.62520234 0.00126929 3285 1516957200 2018.01.26 09:00 1.62710000 1.62676000 1.62660000 1.62860000 1.62535069 0.00137459 4446 1516959000 2018.01.26 09:30 1.62677000 1.62832000 1.62665000 1.63040000 1.62563348 0.00160528 4702 1516960800 2018.01.26 10:00 1.62829000 1.62695000 1.62685000 1.62933000 1.62575886 0.00156229 6884 1516962600 2018.01.26 10:30 1.62695000 1.62697000 1.62545000 1.62742000 1.62587421 0.00147931 5601 1516964400 2018.01.26 11:00 1.62700000 1.62609000 1.62599000 1.62719000 1.62589476 0.00147154 4045 1516966200 2018.01.26 11:30 1.62609000 1.62726000 1.62569000 1.62726000 1.62602478 0.00151063 4872 1516968000 2018.01.26 12:00 1.62728000 1.62715000 1.62575000 1.62744000 1.62613195 0.00149706 4279 1516969800 2018.01.26 12:30 1.62715000 1.62741000 1.62705000 1.62823000 1.62625366 0.00149637 3563 1516971600 2018.01.26 13:00 1.62745000 1.62780000 1.62695000 1.62800000 1.62640093 0.00155756 3312 1516973400 2018.01.26 13:30 1.62783000 1.62625000 1.62545000 1.62817000 1.62638656 0.00149244 3739 1516975200 2018.01.26 14:00 1.62625000 1.62570000 1.62570000 1.62671000 1.62632117 0.00136093 3131 1516977000 2018.01.26 14:30 1.62570000 1.62617000 1.62550000 1.62635000 1.62630678 0.00121870 2242 1516978800 2018.01.26 15:00 1.62616000 1.62559000 1.62480000 1.62662000 1.62623851 0.00111173 3286 1516980600 2018.01.26 15:30 1.62559000 1.62573000 1.62480000 1.62781000 1.62619008 0.00104993 5772 1516982400 2018.01.26 16:00 1.62574000 1.62421000 1.62410000 1.62665000 1.62600150 0.00110870 6353 1516984200 2018.01.26 16:30 1.62420000 1.62545000 1.62375000 1.62636000 1.62594898 0.00110947 7519 1516986000 2018.01.26 17:00 1.62545000 1.62455000 1.62410000 1.62584000 1.62581574 0.00120231 6670 1516987800 2018.01.26 17:30 1.62453000 1.62545000 1.62419000 1.62638000 1.62578091 0.00121914 6897 1516989600 2018.01.26 18:00 1.62545000 1.62361000 1.62263000 1.62589000 1.62557416 0.00135715 5504 1516991400 2018.01.26 18:30 1.62361000 1.62375000 1.62232000 1.62445000 1.62540043 0.00144311 4204 1516993200 2018.01.26 19:00 1.62375000 1.62370000 1.62325000 1.62420000 1.62523848 0.00152464 2668 1516995000 2018.01.26 19:30 1.62375000 1.62525000 1.62345000 1.62540000 1.62523958 0.00135964 1905 1516996800 2018.01.26 20:00 1.62525000 1.62440000 1.62435000 1.62575000 1.62515962 0.00134370 1616 1516998600 2018.01.26 20:30 1.62440000 1.62420000 1.62410000 1.62495000 1.62506823 0.00132503 1076 1517000400 2018.01.26 21:00 1.62420000 1.62468000 1.62385000 1.62533000 1.62503125 0.00131837 3237 1517002200 2018.01.26 21:30 1.62470000 1.62370000 1.62350000 1.62488000 1.62490447 0.00128324 1746 1517004000 2018.01.26 22:00 1.62372000 1.62305000 1.62265000 1.62395000 1.62472785 0.00128178 968 1517005800 2018.01.26 22:30 1.62300000 1.62405000 1.62255000 1.62415000 1.62466329 0.00115241 780 1517007600 2018.01.26 23:00 1.62405000 1.62455000 1.62380000 1.62475000 1.62465250 0.00091526 361 1517009400 2018.01.26 23:30 1.62450000 1.62440000 1.62420000 1.62530000 1.62462846 0.00084368 450 1517184000 2018.01.29 00:00 1.62243000 1.62295000 1.62096000 1.62310000 1.62446860 0.00087794 256 1517185800 2018.01.29 00:30 1.62295000 1.62310000 1.62214000 1.62315000 1.62433826 0.00083520 657 1517187600 2018.01.29 01:00 1.62305000 1.62440000 1.62305000 1.62485000 1.62434414 0.00078763 843 1517189400 2018.01.29 01:30 1.62435000 1.62410000 1.62375000 1.62455000 1.62432089 0.00072119 675 1517191200 2018.01.29 02:00 1.62405000 1.62395000 1.62340000 1.62418000 1.62428557 0.00071873 1675 1517193000 2018.01.29 02:30 1.62393000 1.62315000 1.62290000 1.62395000 1.62417742 0.00068839 1618 1517194800 2018.01.29 03:00 1.62315000 1.62252000 1.62220000 1.62328000 1.62401957 0.00074618 4338 1517196600 2018.01.29 03:30 1.62253000 1.62215000 1.62205000 1.62293000 1.62384151 0.00075941 2641 1517198400 2018.01.29 04:00 1.62215000 1.62210000 1.62165000 1.62246000 1.62367565 0.00084186 3192 1517200200 2018.01.29 04:30 1.62211000 1.62234000 1.62170000 1.62258000 1.62354845 0.00089666 2463 1517202000 2018.01.29 05:00 1.62234000 1.62275000 1.62220000 1.62286000 1.62347241 0.00092019 1776 1517203800 2018.01.29 05:30 1.62275000 1.62382000 1.62250000 1.62413000 1.62350551 0.00083239 2872 1517205600 2018.01.29 06:00 1.62380000 1.62396000 1.62355000 1.62408000 1.62354880 0.00081602 1120 1517207400 2018.01.29 06:30 1.62396000 1.62326000 1.62326000 1.62413000 1.62352129 0.00080257 1174 1517209200 2018.01.29 07:00 1.62330000 1.62360000 1.62330000 1.62401000 1.62352879 0.00076109 1313 1517211000 2018.01.29 07:30 1.62355000 1.62460000 1.62345000 1.62468000 1.62363081 0.00081467 2245 1517212800 2018.01.29 08:00 1.62456000 1.62386000 1.62375000 1.62558000 1.62365264 0.00081024 2939 1517214600 2018.01.29 08:30 1.62387000 1.62310000 1.62285000 1.62410000 1.62360000 0.00080219 2702 1517216400 2018.01.29 09:00 1.62310000 1.62335000 1.62285000 1.62448000 1.62357619 0.00076894 5148 1517218200 2018.01.29 09:30 1.62335000 1.62291000 1.62195000 1.62361000 1.62351275 0.00074048 4580 1517220000 2018.01.29 10:00 1.62292000 1.62360000 1.62230000 1.62375000 1.62352106 0.00073209 5619 1517221800 2018.01.29 10:30 1.62360000 1.62445000 1.62280000 1.62454000 1.62360953 0.00077443 4208 1517223600 2018.01.29 11:00 1.62445000 1.62400000 1.62350000 1.62525000 1.62364672 0.00077116 3792 1517225400 2018.01.29 11:30 1.62395000 1.62515000 1.62391000 1.62571000 1.62378989 0.00088299 3563 1517227200 2018.01.29 12:00 1.62515000 1.62600000 1.62500000 1.62628000 1.62400037 0.00108391 3455 1517229000 2018.01.29 12:30 1.62602000 1.62435000 1.62435000 1.62624000 1.62403367 0.00108306 2769 1517230800 2018.01.29 13:00 1.62430000 1.62415000 1.62348000 1.62454000 1.62404475 0.00103306 2654 1517232600 2018.01.29 13:30 1.62420000 1.62335000 1.62330000 1.62423000 1.62397858 0.00093554 1862 1517234400 2018.01.29 14:00 1.62335000 1.62336000 1.62290000 1.62418000 1.62391967 0.00083672 3355 1517236200 2018.01.29 14:30 1.62335000 1.62340000 1.62283000 1.62356000 1.62387018 0.00076452 2683 1517238000 2018.01.29 15:00 1.62341000 1.62160000 1.62130000 1.62375000 1.62365397 0.00089052 2542 1517239800 2018.01.29 15:30 1.62160000 1.62095000 1.62072000 1.62191000 1.62339645 0.00110521 4540 1517241600 2018.01.29 16:00 1.62095000 1.62005000 1.61993000 1.62173000 1.62307774 0.00137990 3559 1517243400 2018.01.29 16:30 1.62006000 1.61981000 1.61939000 1.62109000 1.62276653 0.00163106 6160 1517245200 2018.01.29 17:00 1.61982000 1.62125000 1.61957000 1.62143000 1.62262210 0.00169601 4376 1517247000 2018.01.29 17:30 1.62125000 1.62085000 1.62085000 1.62265000 1.62245332 0.00172804 5668 1517248800 2018.01.29 18:00 1.62085000 1.61970000 1.61930000 1.62209000 1.62219110 0.00187097 8930 1517250600 2018.01.29 18:30 1.61970000 1.62065000 1.61950000 1.62080000 1.62204433 0.00193215 3797 1517252400 2018.01.29 19:00 1.62060000 1.62090000 1.61975000 1.62102000 1.62193535 0.00195701 2709 1517254200 2018.01.29 19:30 1.62090000 1.62175000 1.62065000 1.62191000 1.62191770 0.00195016 1786 1517256000 2018.01.29 20:00 1.62177000 1.62215000 1.62132000 1.62260000 1.62193982 0.00190887 1284 1517257800 2018.01.29 20:30 1.62220000 1.62245000 1.62155000 1.62270000 1.62198841 0.00181926 1471 1517259600 2018.01.29 21:00 1.62240000 1.62270000 1.62180000 1.62295000 1.62205618 0.00176204 1555 1517261400 2018.01.29 21:30 1.62270000 1.62245000 1.62225000 1.62270000 1.62209369 0.00162251 682 1517263200 2018.01.29 22:00 1.62245000 1.62260000 1.62230000 1.62290000 1.62214191 0.00137882 562 1517265000 2018.01.29 22:30 1.62255000 1.62240000 1.62230000 1.62296000 1.62216649 0.00129492 780 1517266800 2018.01.29 23:00 1.62235000 1.62225000 1.62215000 1.62255000 1.62217444 0.00121961 261 1517268600 2018.01.29 23:30 1.62225000 1.62275000 1.62225000 1.62295000 1.62222926 0.00122058 292 1517270400 2018.01.30 00:00 1.62175000 1.62250000 1.62157000 1.62295000 1.62225504 0.00120817 196 1517272200 2018.01.30 00:30 1.62250000 1.62240000 1.62172000 1.62270000 1.62226885 0.00118880 430 1517274000 2018.01.30 01:00 1.62240000 1.62245000 1.62220000 1.62300000 1.62228610 0.00118918 492 1517275800 2018.01.30 01:30 1.62240000 1.62226000 1.62195000 1.62270000 1.62228361 0.00114982 623 1517277600 2018.01.30 02:00 1.62225000 1.62185000 1.62160000 1.62276000 1.62224232 0.00102191 1589 1517279400 2018.01.30 02:30 1.62185000 1.62273000 1.62165000 1.62287000 1.62228876 0.00088854 1795 1517281200 2018.01.30 03:00 1.62274000 1.62240000 1.62210000 1.62282000 1.62229936 0.00086151 1906 1517283000 2018.01.30 03:30 1.62243000 1.62323000 1.62215000 1.62331000 1.62238799 0.00084771 2186 1517284800 2018.01.30 04:00 1.62317000 1.62270000 1.62235000 1.62317000 1.62241770 0.00060796 2613 1517286600 2018.01.30 04:30 1.62270000 1.62320000 1.62200000 1.62320000 1.62249221 0.00050126 3997 1517288400 2018.01.30 05:00 1.62315000 1.62351000 1.62265000 1.62351000 1.62258914 0.00042085 1917 1517290200 2018.01.30 05:30 1.62350000 1.62385000 1.62340000 1.62416000 1.62270922 0.00047248 2736 1517292000 2018.01.30 06:00 1.62387000 1.62390000 1.62365000 1.62455000 1.62282263 0.00053561 2568 1517293800 2018.01.30 06:30 1.62385000 1.62417000 1.62375000 1.62453000 1.62295095 0.00062380 1692 1517295600 2018.01.30 07:00 1.62415000 1.62451000 1.62370000 1.62473000 1.62309943 0.00073692 1679 1517297400 2018.01.30 07:30 1.62449000 1.62308000 1.62285000 1.62449000 1.62309758 0.00072207 2214 1517299200 2018.01.30 08:00 1.62305000 1.62190000 1.62180000 1.62324000 1.62298353 0.00074102 2400 1517301000 2018.01.30 08:30 1.62190000 1.62189000 1.62160000 1.62220000 1.62287938 0.00076186 1876 1517302800 2018.01.30 09:00 1.62188000 1.62277000 1.62165000 1.62303000 1.62286896 0.00074954 2547 1517304600 2018.01.30 09:30 1.62280000 1.62373000 1.62260000 1.62383000 1.62295097 0.00076900 4056 1517306400 2018.01.30 10:00 1.62382000 1.62331000 1.62188000 1.62382000 1.62298516 0.00076551 6239 1517308200 2018.01.30 10:30 1.62330000 1.62610000 1.62323000 1.62645000 1.62328181 0.00101399 4496 1517310000 2018.01.30 11:00 1.62610000 1.62520000 1.62510000 1.62649000 1.62346450 0.00109498 5325 1517311800 2018.01.30 11:30 1.62520000 1.62607000 1.62470000 1.62685000 1.62371264 0.00122774 5080 1517313600 2018.01.30 12:00 1.62607000 1.62760000 1.62565000 1.62780000 1.62408286 0.00147221 4514 1517315400 2018.01.30 12:30 1.62760000 1.62705000 1.62660000 1.62803000 1.62436545 0.00162418 3916 1517317200 2018.01.30 13:00 1.62700000 1.62925000 1.62636000 1.62968000 1.62483064 0.00196662 3712 1517319000 2018.01.30 13:30 1.62921000 1.62926000 1.62810000 1.62946000 1.62525249 0.00224693 3063 1517320800 2018.01.30 14:00 1.62925000 1.62775000 1.62735000 1.62925000 1.62549035 0.00229275 3461 1517322600 2018.01.30 14:30 1.62780000 1.62823000 1.62715000 1.62863000 1.62575127 0.00236897 2525 1517324400 2018.01.30 15:00 1.62821000 1.62880000 1.62605000 1.62936000 1.62604162 0.00247016 5065 1517326200 2018.01.30 15:30 1.62875000 1.62955000 1.62800000 1.62979000 1.62637575 0.00261015 3238 1517328000 2018.01.30 16:00 1.62955000 1.62935000 1.62830000 1.63035000 1.62665901 0.00269333 4547 1517329800 2018.01.30 16:30 1.62935000 1.62889000 1.62806000 1.62969000 1.62687149 0.00272528 5961 1517331600 2018.01.30 17:00 1.62891000 1.62775000 1.62716000 1.62920000 1.62695516 0.00269754 5699 1517333400 2018.01.30 17:30 1.62775000 1.62711000 1.62615000 1.62814000 1.62696990 0.00255704 5249 1517335200 2018.01.30 18:00 1.62714000 1.62569000 1.62535000 1.62773000 1.62684801 0.00230232 5279 1517337000 2018.01.30 18:30 1.62570000 1.62537000 1.62477000 1.62572000 1.62670725 0.00205595 4661 1517338800 2018.01.30 19:00 1.62534000 1.62660000 1.62496000 1.62686000 1.62669703 0.00186043 3070 1517340600 2018.01.30 19:30 1.62664000 1.62716000 1.62642000 1.62737000 1.62674112 0.00172631 2139 1517342400 2018.01.30 20:00 1.62718000 1.62575000 1.62550000 1.62733000 1.62664673 0.00160590 2640 1517344200 2018.01.30 20:30 1.62577000 1.62615000 1.62515000 1.62616000 1.62659942 0.00162867 1990 1517346000 2018.01.30 21:00 1.62615000 1.62620000 1.62538000 1.62639000 1.62656138 0.00162203 2107 1517347800 2018.01.30 21:30 1.62620000 1.62630000 1.62572000 1.62635000 1.62653649 0.00163377 1079 1517349600 2018.01.30 22:00 1.62626000 1.62660000 1.62578000 1.62673000 1.62654254 0.00161306 1146 1517351400 2018.01.30 22:30 1.62656000 1.62590000 1.62590000 1.62665000 1.62648134 0.00164813 722 1517353200 2018.01.30 23:00 1.62595000 1.62610000 1.62575000 1.62635000 1.62644503 0.00154781 288 1517355000 2018.01.30 23:30 1.62610000 1.62635000 1.62605000 1.62655000 1.62643598 0.00141828 222 1517356800 2018.01.31 00:00 1.62662000 1.62675000 1.62615000 1.62725000 1.62646588 0.00137677 307 1517358600 2018.01.31 00:30 1.62670000 1.62715000 1.62655000 1.62715000 1.62653104 0.00130425 152 1517360400 2018.01.31 01:00 1.62715000 1.62706000 1.62670000 1.62750000 1.62658141 0.00119336 517 1517362200 2018.01.31 01:30 1.62708000 1.62790000 1.62661000 1.62809000 1.62670699 0.00101472 828 1517364000 2018.01.31 02:00 1.62791000 1.62825000 1.62745000 1.62865000 1.62685395 0.00089885 1890 1517365800 2018.01.31 02:30 1.62825000 1.62873000 1.62815000 1.62911000 1.62703262 0.00092089 2754 1517367600 2018.01.31 03:00 1.62870000 1.62840000 1.62806000 1.62885000 1.62716285 0.00099979 3764 1517369400 2018.01.31 03:30 1.62840000 1.62940000 1.62830000 1.62977000 1.62737591 0.00118791 3477 1517371200 2018.01.31 04:00 1.62940000 1.62759000 1.62734000 1.62953000 1.62739630 0.00113475 2893 1517373000 2018.01.31 04:30 1.62759000 1.62819000 1.62724000 1.62839000 1.62747189 0.00107720 3225 1517374800 2018.01.31 05:00 1.62814000 1.62814000 1.62764000 1.62872000 1.62753552 0.00108760 2958 1517376600 2018.01.31 05:30 1.62813000 1.62677000 1.62664000 1.62869000 1.62746261 0.00107665 4406 1517378400 2018.01.31 06:00 1.62677000 1.62703000 1.62560000 1.62705000 1.62742141 0.00100294 4065 1517380200 2018.01.31 06:30 1.62702000 1.62700000 1.62655000 1.62735000 1.62738128 0.00096180 1239 1517382000 2018.01.31 07:00 1.62701000 1.62892000 1.62680000 1.62902000 1.62752782 0.00099090 1899 1517383800 2018.01.31 07:30 1.62891000 1.62890000 1.62845000 1.62938000 1.62765850 0.00100511 3027 1517385600 2018.01.31 08:00 1.62890000 1.62943000 1.62875000 1.62967000 1.62782722 0.00106126 3399 1517387400 2018.01.31 08:30 1.62943000 1.62912000 1.62865000 1.62975000 1.62795034 0.00101560 3187 1517389200 2018.01.31 09:00 1.62912000 1.62907000 1.62825000 1.62915000 1.62805697 0.00096027 3298 1517391000 2018.01.31 09:30 1.62906000 1.62900000 1.62890000 1.63006000 1.62814679 0.00090225 5874 1517392800 2018.01.31 10:00 1.62896000 1.62766000 1.62755000 1.62902000 1.62810043 0.00085679 4370 1517394600 2018.01.31 10:30 1.62768000 1.62725000 1.62670000 1.62827000 1.62801943 0.00086385 3886 1517396400 2018.01.31 11:00 1.62725000 1.62725000 1.62675000 1.62771000 1.62794615 0.00087272 2928 1517398200 2018.01.31 11:30 1.62725000 1.62889000 1.62700000 1.62942000 1.62803604 0.00087157 5324 1517400000 2018.01.31 12:00 1.62917000 1.62914000 1.62825000 1.62964000 1.62814118 0.00088039 4940 1517401800 2018.01.31 12:30 1.62915000 1.62835000 1.62825000 1.62968000 1.62816107 0.00086891 2697 1517403600 2018.01.31 13:00 1.62835000 1.62845000 1.62755000 1.62855000 1.62818859 0.00086641 2410 1517405400 2018.01.31 13:30 1.62845000 1.62890000 1.62820000 1.62900000 1.62825634 0.00083578 1577 1517407200 2018.01.31 14:00 1.62885000 1.62815000 1.62775000 1.62905000 1.62824621 0.00082310 1812 1517409000 2018.01.31 14:30 1.62820000 1.62914000 1.62800000 1.62925000 1.62833134 0.00084297 2100 1517410800 2018.01.31 15:00 1.62915000 1.62913000 1.62754000 1.62943000 1.62840740 0.00085990 2769 1517412600 2018.01.31 15:30 1.62917000 1.62995000 1.62885000 1.63070000 1.62855431 0.00084143 4877 1517414400 2018.01.31 16:00 1.62995000 1.62876000 1.62845000 1.62995000 1.62857390 0.00076918 2987 1517416200 2018.01.31 16:30 1.62873000 1.62963000 1.62845000 1.62971000 1.62867448 0.00070521 4183 1517418000 2018.01.31 17:00 1.62960000 1.63010000 1.62955000 1.63056000 1.62881025 0.00075934 4746 1517419800 2018.01.31 17:30 1.63008000 1.63075000 1.62990000 1.63135000 1.62899499 0.00087355 7889 1517421600 2018.01.31 18:00 1.63074000 1.62956000 1.62870000 1.63170000 1.62904880 0.00088394 7965 1517423400 2018.01.31 18:30 1.62956000 1.62864000 1.62830000 1.62991000 1.62900986 0.00088232 5151 1517425200 2018.01.31 19:00 1.62863000 1.62916000 1.62840000 1.62961000 1.62902416 0.00088486 3925 1517427000 2018.01.31 19:30 1.62917000 1.62832000 1.62740000 1.62942000 1.62895710 0.00088887 2611 1517428800 2018.01.31 20:00 1.62833000 1.62862000 1.62795000 1.62869000 1.62892499 0.00084230 1954 1517430600 2018.01.31 20:30 1.62859000 1.62765000 1.62725000 1.62935000 1.62880357 0.00081590 2563 1517432400 2018.01.31 21:00 1.62765000 1.62835000 1.62670000 1.63019000 1.62876037 0.00075669 6289 1517434200 2018.01.31 21:30 1.62835000 1.62830000 1.62680000 1.62860000 1.62871652 0.00077531 3065 1517436000 2018.01.31 22:00 1.62831000 1.62770000 1.62770000 1.62912000 1.62861971 0.00082761 1953 1517437800 2018.01.31 22:30 1.62775000 1.62855000 1.62695000 1.62860000 1.62861307 0.00082776 1148 1517439600 2018.01.31 23:00 1.62855000 1.62800000 1.62791000 1.62860000 1.62855469 0.00085780 468 1517441400 2018.01.31 23:30 1.62795000 1.62870000 1.62770000 1.62885000 1.62856853 0.00085012 569 1517443200 2018.02.01 00:00 1.62845000 1.62825000 1.62730000 1.62850000 1.62853819 0.00085896 382 1517445000 2018.02.01 00:30 1.62825000 1.62815000 1.62760000 1.62860000 1.62850122 0.00086543 1549 1517446800 2018.02.01 01:00 1.62816000 1.62855000 1.62816000 1.62890000 1.62850586 0.00085247 357 1517448600 2018.02.01 01:30 1.62855000 1.62845000 1.62820000 1.62905000 1.62850054 0.00079043 631 1517450400 2018.02.01 02:00 1.62845000 1.62830000 1.62797000 1.62873000 1.62848144 0.00079429 1748 1517452200 2018.02.01 02:30 1.62829000 1.62890000 1.62810000 1.62941000 1.62852131 0.00074956 1785 1517454000 2018.02.01 03:00 1.62890000 1.62845000 1.62820000 1.62895000 1.62851452 0.00066193 2307 1517455800 2018.02.01 03:30 1.62842000 1.62870000 1.62815000 1.62920000 1.62853218 0.00043826 2824 1517457600 2018.02.01 04:00 1.62870000 1.63013000 1.62825000 1.63024000 1.62868435 0.00054939 1615 1517459400 2018.02.01 04:30 1.63012000 1.62961000 1.62940000 1.63012000 1.62877251 0.00061436 1620 1517461200 2018.02.01 05:00 1.62958000 1.62935000 1.62885000 1.62980000 1.62882751 0.00064339 1249 1517463000 2018.02.01 05:30 1.62937000 1.62982000 1.62930000 1.63007000 1.62892203 0.00070516 1157 1517464800 2018.02.01 06:00 1.62980000 1.63031000 1.62950000 1.63038000 1.62905422 0.00081381 1273 1517466600 2018.02.01 06:30 1.63031000 1.62962000 1.62950000 1.63033000 1.62910810 0.00078036 1087 1517468400 2018.02.01 07:00 1.62963000 1.63010000 1.62936000 1.63049000 1.62920257 0.00082355 1064 1517470200 2018.02.01 07:30 1.63015000 1.63021000 1.62995000 1.63059000 1.62929852 0.00085893 1258 1517472000 2018.02.01 08:00 1.63023000 1.62905000 1.62885000 1.63023000 1.62927485 0.00077612 2608 1517473800 2018.02.01 08:30 1.62908000 1.62740000 1.62730000 1.62925000 1.62909629 0.00082853 3618 1517475600 2018.02.01 09:00 1.62740000 1.62817000 1.62690000 1.62836000 1.62900807 0.00081364 4351 1517477400 2018.02.01 09:30 1.62820000 1.62947000 1.62815000 1.62966000 1.62905207 0.00081622 5305 1517479200 2018.02.01 10:00 1.62946000 1.63138000 1.62935000 1.63208000 1.62927377 0.00094123 6333 1517481000 2018.02.01 10:30 1.63141000 1.63150000 1.63125000 1.63250000 1.62948580 0.00103597 4646 1517482800 2018.02.01 11:00 1.63150000 1.63367000 1.63150000 1.63387000 1.62988429 0.00139610 5307 1517484600 2018.02.01 11:30 1.63367000 1.63380000 1.63310000 1.63404000 1.63025722 0.00165604 3673 1517486400 2018.02.01 12:00 1.63381000 1.63310000 1.63275000 1.63396000 1.63052796 0.00175881 3322 1517488200 2018.02.01 12:30 1.63310000 1.63221000 1.63220000 1.63344000 1.63068815 0.00178893 2807 1517490000 2018.02.01 13:00 1.63224000 1.63348000 1.63195000 1.63355000 1.63095404 0.00186589 3355 1517491800 2018.02.01 13:30 1.63345000 1.63350000 1.63241000 1.63377000 1.63119651 0.00192042 3375 1517493600 2018.02.01 14:00 1.63351000 1.63420000 1.63304000 1.63456000 1.63148256 0.00206830 3773 1517495400 2018.02.01 14:30 1.63420000 1.63454000 1.63363000 1.63493000 1.63177375 0.00218944 4297 1517497200 2018.02.01 15:00 1.63457000 1.63460000 1.63421000 1.63529000 1.63204291 0.00226178 3790 1517499000 2018.02.01 15:30 1.63460000 1.63415000 1.63390000 1.63534000 1.63224359 0.00229330 4722 1517500800 2018.02.01 16:00 1.63415000 1.63330000 1.63290000 1.63425000 1.63234420 0.00228317 3748 1517502600 2018.02.01 16:30 1.63330000 1.63286000 1.63262000 1.63405000 1.63239332 0.00221087 4661 1517504400 2018.02.01 17:00 1.63283000 1.63282000 1.63237000 1.63393000 1.63243396 0.00215728 5835 1517506200 2018.02.01 17:30 1.63280000 1.63410000 1.63277000 1.63464000 1.63259263 0.00214299 7041 1517508000 2018.02.01 18:00 1.63410000 1.63461000 1.63345000 1.63551000 1.63278476 0.00204596 6112 1517509800 2018.02.01 18:30 1.63462000 1.63475000 1.63425000 1.63568000 1.63297193 0.00169700 3967 1517511600 2018.02.01 19:00 1.63475000 1.63532000 1.63465000 1.63611000 1.63319555 0.00136945 4782 1517513400 2018.02.01 19:30 1.63532000 1.63431000 1.63401000 1.63539000 1.63330169 0.00108019 2492 1517515200 2018.02.01 20:00 1.63432000 1.63415000 1.63410000 1.63495000 1.63338248 0.00097595 1801 1517517000 2018.02.01 20:30 1.63415000 1.63552000 1.63405000 1.63562000 1.63358605 0.00090240 1569 1517518800 2018.02.01 21:00 1.63548000 1.63610000 1.63480000 1.63630000 1.63382548 0.00097728 1352 1517520600 2018.02.01 21:30 1.63610000 1.63580000 1.63545000 1.63630000 1.63401353 0.00102732 1569 1517522400 2018.02.01 22:00 1.63580000 1.63711000 1.63575000 1.63799000 1.63430843 0.00117000 3111 1517524200 2018.02.01 22:30 1.63711000 1.63695000 1.63675000 1.63760000 1.63456001 0.00118741 2432 1517526000 2018.02.01 23:00 1.63690000 1.63615000 1.63615000 1.63724000 1.63471144 0.00120243 574 1517527800 2018.02.01 23:30 1.63615000 1.63590000 1.63580000 1.63691000 1.63482463 0.00119240 671 1517529600 2018.02.02 00:00 1.63580000 1.63595000 1.63560000 1.63675000 1.63493181 0.00120430 312 1517531400 2018.02.02 00:30 1.63595000 1.63626000 1.63590000 1.63667000 1.63505830 0.00123314 706 1517533200 2018.02.02 01:00 1.63627000 1.63620000 1.63613000 1.63657000 1.63516704 0.00125487 449 1517535000 2018.02.02 01:30 1.63620000 1.63681000 1.63580000 1.63690000 1.63532351 0.00128722 713 1517536800 2018.02.02 02:00 1.63676000 1.63648000 1.63620000 1.63700000 1.63543365 0.00122992 1063 1517538600 2018.02.02 02:30 1.63648000 1.63740000 1.63648000 1.63740000 1.63562092 0.00115529 1525 1517540400 2018.02.02 03:00 1.63737000 1.63784000 1.63715000 1.63819000 1.63583226 0.00105900 3884 1517542200 2018.02.02 03:30 1.63781000 1.63715000 1.63690000 1.63809000 1.63595776 0.00101113 3143 1517544000 2018.02.02 04:00 1.63710000 1.63816000 1.63700000 1.63820000 1.63616750 0.00105353 1613 1517545800 2018.02.02 04:30 1.63815000 1.63871000 1.63775000 1.63875000 1.63640964 0.00112791 2818 1517547600 2018.02.02 05:00 1.63872000 1.63896000 1.63850000 1.63924000 1.63665253 0.00122749 1854 1517549400 2018.02.02 05:30 1.63897000 1.63888000 1.63870000 1.63926000 1.63686467 0.00120528 1494 1517551200 2018.02.02 06:00 1.63888000 1.63910000 1.63875000 1.63932000 1.63707756 0.00113636 960 1517553000 2018.02.02 06:30 1.63910000 1.64013000 1.63897000 1.64031000 1.63736827 0.00126092 1324 1517554800 2018.02.02 07:00 1.64010000 1.64024000 1.64000000 1.64066000 1.63764177 0.00138551 1615 1517556600 2018.02.02 07:30 1.64025000 1.64014000 1.63955000 1.64030000 1.63787969 0.00144174 1331 1517558400 2018.02.02 08:00 1.64014000 1.64030000 1.63910000 1.64045000 1.63811020 0.00154672 2506 1517560200 2018.02.02 08:30 1.64026000 1.64015000 1.63945000 1.64052000 1.63830447 0.00161120 1757 1517562000 2018.02.02 09:00 1.64010000 1.64077000 1.63980000 1.64110000 1.63853928 0.00165411 2981 1517563800 2018.02.02 09:30 1.64073000 1.64091000 1.64026000 1.64123000 1.63876506 0.00165086 3040 1517565600 2018.02.02 10:00 1.64087000 1.64296000 1.64047000 1.64321000 1.63916458 0.00181074 4605 1517567400 2018.02.02 10:30 1.64297000 1.63933000 1.63885000 1.64326000 1.63918033 0.00169197 4848 1517569200 2018.02.02 11:00 1.63933000 1.63970000 1.63920000 1.64027000 1.63922983 0.00155950 3935 1517571000 2018.02.02 11:30 1.63967000 1.63965000 1.63894000 1.64053000 1.63926984 0.00146296 3483 1517572800 2018.02.02 12:00 1.63960000 1.64026000 1.63895000 1.64031000 1.63936414 0.00132613 2976 1517574600 2018.02.02 12:30 1.64024000 1.64017000 1.63930000 1.64034000 1.63944089 0.00124751 1836 1517576400 2018.02.02 13:00 1.64017000 1.64140000 1.64010000 1.64162000 1.63962747 0.00122511 2196 1517578200 2018.02.02 13:30 1.64141000 1.64087000 1.64048000 1.64171000 1.63974581 0.00108981 2536 1517580000 2018.02.02 14:00 1.64087000 1.64045000 1.64035000 1.64110000 1.63981288 0.00101808 2080 1517581800 2018.02.02 14:30 1.64045000 1.64098000 1.64020000 1.64150000 1.63992403 0.00097727 2481 1517583600 2018.02.02 15:00 1.64107000 1.63880000 1.63874000 1.64142000 1.63981698 0.00102716 2581 1517585400 2018.02.02 15:30 1.63872000 1.63880000 1.63624000 1.64191000 1.63972012 0.00107573 11062 1517587200 2018.02.02 16:00 1.63880000 1.64005000 1.63820000 1.64020000 1.63975154 0.00105251 6750 1517589000 2018.02.02 16:30 1.64001000 1.63835000 1.63805000 1.64018000 1.63961806 0.00115763 6336 1517590800 2018.02.02 17:00 1.63835000 1.63846000 1.63765000 1.63929000 1.63950777 0.00122955 7553 1517592600 2018.02.02 17:30 1.63845000 1.64004000 1.63762000 1.64022000 1.63955846 0.00120270 6437 1517594400 2018.02.02 18:00 1.64005000 1.64075000 1.63995000 1.64107000 1.63967194 0.00117060 4726 1517596200 2018.02.02 18:30 1.64075000 1.64175000 1.64075000 1.64215000 1.63986985 0.00118154 3354 1517598000 2018.02.02 19:00 1.64182000 1.64244000 1.64110000 1.64306000 1.64011463 0.00123782 3478 1517599800 2018.02.02 19:30 1.64246000 1.64250000 1.64195000 1.64333000 1.64034180 0.00130905 2914 1517601600 2018.02.02 20:00 1.64250000 1.64310000 1.64235000 1.64420000 1.64060449 0.00133926 2645 1517603400 2018.02.02 20:30 1.64312000 1.64325000 1.64305000 1.64446000 1.64085644 0.00146078 2236 1517605200 2018.02.02 21:00 1.64326000 1.64280000 1.64255000 1.64346000 1.64104154 0.00152707 2206 1517607000 2018.02.02 21:30 1.64280000 1.64295000 1.64255000 1.64370000 1.64122330 0.00158071 1575 1517608800 2018.02.02 22:00 1.64296000 1.64358000 1.64295000 1.64411000 1.64144775 0.00168734 1873 1517610600 2018.02.02 22:30 1.64354000 1.64455000 1.64320000 1.64473000 1.64174320 0.00185071 1611 1517612400 2018.02.02 23:00 1.64445000 1.64375000 1.64360000 1.64465000 1.64193432 0.00194528 460 1517614200 2018.02.02 23:30 1.64375000 1.64325000 1.64310000 1.64380000 1.64205963 0.00198268 491 1517788800 2018.02.05 00:00 1.64005000 1.64190000 1.64005000 1.64335000 1.64204442 0.00194656 935 1517790600 2018.02.05 00:30 1.64175000 1.64289000 1.64155000 1.64304000 1.64212496 0.00195716 526 1517792400 2018.02.05 01:00 1.64287000 1.64380000 1.64235000 1.64385000 1.64228448 0.00187080 2048 1517794200 2018.02.05 01:30 1.64381000 1.64385000 1.64370000 1.64470000 1.64243358 0.00175004 927 1517796000 2018.02.05 02:00 1.64386000 1.64465000 1.64365000 1.64503000 1.64264467 0.00175216 2269 1517797800 2018.02.05 02:30 1.64466000 1.64380000 1.64355000 1.64520000 1.64275470 0.00148790 2378 1517799600 2018.02.05 03:00 1.64377000 1.64285000 1.64243000 1.64386000 1.64276378 0.00113540 3027 1517801400 2018.02.05 03:30 1.64285000 1.64231000 1.64203000 1.64324000 1.64272056 0.00097666 2479 1517803200 2018.02.05 04:00 1.64232000 1.64158000 1.64082000 1.64233000 1.64261193 0.00095609 3141 1517805000 2018.02.05 04:30 1.64161000 1.64215000 1.64145000 1.64230000 1.64256794 0.00096555 2239 1517806800 2018.02.05 05:00 1.64215000 1.64140000 1.64135000 1.64235000 1.64245671 0.00105749 1673 1517808600 2018.02.05 05:30 1.64140000 1.64120000 1.64072000 1.64180000 1.64233702 0.00115623 1625 1517810400 2018.02.05 06:00 1.64120000 1.64075000 1.64070000 1.64130000 1.64218588 0.00127103 1265 1517812200 2018.02.05 06:30 1.64080000 1.64085000 1.64050000 1.64115000 1.64205865 0.00134391 1444 1517814000 2018.02.05 07:00 1.64091000 1.64107000 1.64060000 1.64112000 1.64196449 0.00139604 1167 1517815800 2018.02.05 07:30 1.64108000 1.64085000 1.64080000 1.64146000 1.64185835 0.00144857 1356 1517817600 2018.02.05 08:00 1.64085000 1.63985000 1.63980000 1.64105000 1.64166708 0.00154344 2381 1517819400 2018.02.05 08:30 1.63985000 1.64045000 1.63955000 1.64048000 1.64155117 0.00147256 1570 1517821200 2018.02.05 09:00 1.64044000 1.63995000 1.63920000 1.64139000 1.64139868 0.00148521 3158 1517823000 2018.02.05 09:30 1.63992000 1.63934000 1.63916000 1.64044000 1.64120261 0.00155956 4575 1517824800 2018.02.05 10:00 1.63931000 1.64064000 1.63923000 1.64086000 1.64114903 0.00157516 6876 1517826600 2018.02.05 10:30 1.64062000 1.64157000 1.64044000 1.64228000 1.64118912 0.00151665 5356 1517828400 2018.02.05 11:00 1.64157000 1.64154000 1.64075000 1.64194000 1.64122254 0.00139418 4298 1517830200 2018.02.05 11:30 1.64152000 1.64040000 1.63982000 1.64199000 1.64114420 0.00128843 3385 1517832000 2018.02.05 12:00 1.64045000 1.64130000 1.64005000 1.64165000 1.64115904 0.00102251 2342 1517833800 2018.02.05 12:30 1.64132000 1.64086000 1.64084000 1.64162000 1.64113056 0.00083403 2116 1517835600 2018.02.05 13:00 1.64085000 1.64050000 1.64021000 1.64117000 1.64107051 0.00073955 2515 1517837400 2018.02.05 13:30 1.64049000 1.63975000 1.63950000 1.64092000 1.64094474 0.00071069 3458 1517839200 2018.02.05 14:00 1.63975000 1.63956000 1.63900000 1.63996000 1.64081286 0.00073031 2825 1517841000 2018.02.05 14:30 1.63957000 1.63900000 1.63900000 1.64014000 1.64064021 0.00073783 2545 1517842800 2018.02.05 15:00 1.63903000 1.63950000 1.63855000 1.63989000 1.64053162 0.00074179 3918 1517844600 2018.02.05 15:30 1.63945000 1.63810000 1.63805000 1.63956000 1.64030004 0.00087519 2703 1517846400 2018.02.05 16:00 1.63810000 1.63655000 1.63555000 1.63813000 1.63994289 0.00119601 4597 1517848200 2018.02.05 16:30 1.63655000 1.63624000 1.63540000 1.63662000 1.63959023 0.00146096 6310 1517850000 2018.02.05 17:00 1.63580000 1.63721000 1.63569000 1.63721000 1.63936354 0.00154607 6009 1517851800 2018.02.05 17:30 1.63722000 1.63748000 1.63695000 1.63822000 1.63918416 0.00159204 5325 1517853600 2018.02.05 18:00 1.63745000 1.63720000 1.63630000 1.63810000 1.63899519 0.00167640 5435 1517855400 2018.02.05 18:30 1.63715000 1.63761000 1.63652000 1.63776000 1.63886327 0.00169582 3753 1517857200 2018.02.05 19:00 1.63762000 1.63815000 1.63646000 1.63824000 1.63879534 0.00169776 3082 1517859000 2018.02.05 19:30 1.63813000 1.63915000 1.63805000 1.63924000 1.63882912 0.00168919 2517 1517860800 2018.02.05 20:00 1.63910000 1.63855000 1.63785000 1.63922000 1.63880253 0.00164428 2532 1517862600 2018.02.05 20:30 1.63850000 1.63860000 1.63825000 1.63910000 1.63878324 0.00152494 2288 1517864400 2018.02.05 21:00 1.63855000 1.63804000 1.63775000 1.63865000 1.63871246 0.00140162 2019 1517866200 2018.02.05 21:30 1.63803000 1.63740000 1.63675000 1.63811000 1.63858746 0.00137119 2984 1517868000 2018.02.05 22:00 1.63740000 1.63760000 1.63680000 1.63910000 1.63849342 0.00123518 12335 1517869800 2018.02.05 22:30 1.63760000 1.63645000 1.63635000 1.63880000 1.63829881 0.00116259 4372 1517871600 2018.02.05 23:00 1.63640000 1.63725000 1.63595000 1.63755000 1.63819892 0.00105288 3164 1517873400 2018.02.05 23:30 1.63720000 1.63450000 1.63400000 1.63755000 1.63784664 0.00120411 1654 1517875200 2018.02.06 00:00 1.63435000 1.63565000 1.63402000 1.63593000 1.63763744 0.00120328 384 1517877000 2018.02.06 00:30 1.63565000 1.63575000 1.63555000 1.63675000 1.63745768 0.00120905 779 1517878800 2018.02.06 01:00 1.63575000 1.63620000 1.63545000 1.63656000 1.63733790 0.00113187 1798 1517880600 2018.02.06 01:30 1.63615000 1.63537000 1.63490000 1.63630000 1.63715048 0.00117132 1469 1517882400 2018.02.06 02:00 1.63543000 1.63640000 1.63530000 1.63705000 1.63707901 0.00117108 4428 1517884200 2018.02.06 02:30 1.63640000 1.63655000 1.63630000 1.63727000 1.63702863 0.00116207 3711 1517886000 2018.02.06 03:00 1.63655000 1.63663000 1.63570000 1.63685000 1.63699066 0.00116532 4345 1517887800 2018.02.06 03:30 1.63664000 1.63698000 1.63618000 1.63809000 1.63698965 0.00116019 7335 1517889600 2018.02.06 04:00 1.63701000 1.63435000 1.63379000 1.63723000 1.63673825 0.00129989 9356 1517891400 2018.02.06 04:30 1.63435000 1.63465000 1.63430000 1.63520000 1.63653937 0.00137785 4147 1517893200 2018.02.06 05:00 1.63465000 1.63513000 1.63445000 1.63542000 1.63640515 0.00137537 3276 1517895000 2018.02.06 05:30 1.63512000 1.63501000 1.63429000 1.63560000 1.63627227 0.00127124 4731 1517896800 2018.02.06 06:00 1.63503000 1.63580000 1.63490000 1.63662000 1.63622730 0.00116821 4216 1517898600 2018.02.06 06:30 1.63581000 1.63496000 1.63475000 1.63592000 1.63610660 0.00106363 3604 1517900400 2018.02.06 07:00 1.63497000 1.63500000 1.63475000 1.63589000 1.63600121 0.00098453 4547 1517902200 2018.02.06 07:30 1.63500000 1.63530000 1.63405000 1.63536000 1.63593443 0.00093301 3830 1517904000 2018.02.06 08:00 1.63534000 1.63545000 1.63515000 1.63625000 1.63588829 0.00084922 4315 1517905800 2018.02.06 08:30 1.63547000 1.63635000 1.63525000 1.63703000 1.63593226 0.00085890 3900 1517907600 2018.02.06 09:00 1.63630000 1.63625000 1.63570000 1.63801000 1.63596253 0.00082226 8446 1517909400 2018.02.06 09:30 1.63625000 1.63801000 1.63605000 1.63831000 1.63615752 0.00094036 6684 1517911200 2018.02.06 10:00 1.63800000 1.64002000 1.63770000 1.64191000 1.63652538 0.00136479 9358 1517913000 2018.02.06 10:30 1.64001000 1.63963000 1.63865000 1.64042000 1.63682106 0.00161034 6812 1517914800 2018.02.06 11:00 1.63962000 1.63828000 1.63746000 1.63968000 1.63696000 0.00168605 5515 1517916600 2018.02.06 11:30 1.63828000 1.63789000 1.63680000 1.63866000 1.63704857 0.00169144 5409 1517918400 2018.02.06 12:00 1.63789000 1.63867000 1.63780000 1.63901000 1.63720300 0.00177500 3886 1517920200 2018.02.06 12:30 1.63866000 1.63836000 1.63765000 1.63957000 1.63731319 0.00182574 4517 1517922000 2018.02.06 13:00 1.63840000 1.63835000 1.63765000 1.63866000 1.63741193 0.00186822 3366 1517923800 2018.02.06 13:30 1.63831000 1.63520000 1.63515000 1.63876000 1.63720127 0.00185519 4855 1517925600 2018.02.06 14:00 1.63515000 1.63322000 1.63275000 1.63541000 1.63682210 0.00187023 7181 1517927400 2018.02.06 14:30 1.63324000 1.63245000 1.63195000 1.63371000 1.63640571 0.00202358 4958 1517929200 2018.02.06 15:00 1.63251000 1.63254000 1.63096000 1.63298000 1.63603755 0.00220128 9681 1517931000 2018.02.06 15:30 1.63254000 1.63210000 1.63055000 1.63282000 1.63566254 0.00241333 7098 1517932800 2018.02.06 16:00 1.63212000 1.63102000 1.63085000 1.63298000 1.63522040 0.00271160 5031 1517934600 2018.02.06 16:30 1.63102000 1.63010000 1.62965000 1.63190000 1.63473274 0.00306188 9767 1517936400 2018.02.06 17:00 1.63011000 1.62915000 1.62853000 1.63063000 1.63420105 0.00345546 9252 1517938200 2018.02.06 17:30 1.62915000 1.63122000 1.62840000 1.63162000 1.63391714 0.00360269 9330 1517940000 2018.02.06 18:00 1.63123000 1.63320000 1.63114000 1.63335000 1.63384884 0.00361302 6584 1517941800 2018.02.06 18:30 1.63320000 1.63526000 1.63309000 1.63568000 1.63398324 0.00354076 6182 1517943600 2018.02.06 19:00 1.63527000 1.63503000 1.63464000 1.63649000 1.63408293 0.00348498 5822 1517945400 2018.02.06 19:30 1.63503000 1.63571000 1.63470000 1.63662000 1.63423789 0.00335953 3655 1517947200 2018.02.06 20:00 1.63572000 1.63615000 1.63515000 1.63635000 1.63441999 0.00310982 2825 1517949000 2018.02.06 20:30 1.63610000 1.63595000 1.63485000 1.63643000 1.63456571 0.00290361 2110 1517950800 2018.02.06 21:00 1.63600000 1.63508000 1.63504000 1.63605000 1.63461469 0.00278920 1989 1517952600 2018.02.06 21:30 1.63510000 1.63518000 1.63465000 1.63573000 1.63466853 0.00270316 2793 1517954400 2018.02.06 22:00 1.63518000 1.63376000 1.63375000 1.63528000 1.63458200 0.00253598 4076 1517956200 2018.02.06 22:30 1.63375000 1.63249000 1.63234000 1.63415000 1.63438276 0.00236809 2867 1517958000 2018.02.06 23:00 1.63252000 1.63262000 1.63183000 1.63323000 1.63421488 0.00215984 1049 1517959800 2018.02.06 23:30 1.63255000 1.63210000 1.63210000 1.63307000 1.63401346 0.00211622 691 1517961600 2018.02.07 00:00 1.63210000 1.63123000 1.63075000 1.63210000 1.63374837 0.00210459 417 1517963400 2018.02.07 00:30 1.63119000 1.63215000 1.63104000 1.63250000 1.63359615 0.00207343 1438 1517965200 2018.02.07 01:00 1.63210000 1.63260000 1.63180000 1.63296000 1.63350128 0.00205153 762 1517967000 2018.02.07 01:30 1.63264000 1.63275000 1.63262000 1.63330000 1.63342973 0.00202284 691 1517968800 2018.02.07 02:00 1.63270000 1.63196000 1.63179000 1.63325000 1.63328975 0.00196481 3128 1517970600 2018.02.07 02:30 1.63197000 1.63250000 1.63192000 1.63332000 1.63321454 0.00184142 2348 1517972400 2018.02.07 03:00 1.63246000 1.63270000 1.63234000 1.63331000 1.63316553 0.00161451 1869 1517974200 2018.02.07 03:30 1.63270000 1.63155000 1.63120000 1.63306000 1.63301167 0.00163524 2305 1517976000 2018.02.07 04:00 1.63150000 1.63183000 1.63140000 1.63187000 1.63289913 0.00168787 1517 1517977800 2018.02.07 04:30 1.63184000 1.63145000 1.63135000 1.63215000 1.63276112 0.00166979 1655 1517979600 2018.02.07 05:00 1.63145000 1.63227000 1.63140000 1.63232000 1.63271435 0.00160527 2056 1517981400 2018.02.07 05:30 1.63225000 1.63205000 1.63180000 1.63274000 1.63265108 0.00147652 1939 1517983200 2018.02.07 06:00 1.63205000 1.63245000 1.63167000 1.63250000 1.63263193 0.00125440 1354 1517985000 2018.02.07 06:30 1.63240000 1.63208000 1.63203000 1.63245000 1.63257936 0.00101557 889 1517986800 2018.02.07 07:00 1.63208000 1.63229000 1.63200000 1.63260000 1.63255180 0.00084487 1064 1517988600 2018.02.07 07:30 1.63229000 1.63267000 1.63166000 1.63281000 1.63256306 0.00061278 1577 1517990400 2018.02.07 08:00 1.63265000 1.63270000 1.63182000 1.63308000 1.63257610 0.00056024 2951 1517992200 2018.02.07 08:30 1.63268000 1.63345000 1.63258000 1.63375000 1.63265933 0.00063997 3032 1517994000 2018.02.07 09:00 1.63345000 1.63283000 1.63260000 1.63398000 1.63267558 0.00065078 4344 1517995800 2018.02.07 09:30 1.63285000 1.63260000 1.63235000 1.63369000 1.63266839 0.00063400 4350 1517997600 2018.02.07 10:00 1.63255000 1.63098000 1.63025000 1.63284000 1.63250759 0.00058837 6174 1517999400 2018.02.07 10:30 1.63093000 1.63076000 1.62998000 1.63176000 1.63234115 0.00065240 5592 1518001200 2018.02.07 11:00 1.63079000 1.62945000 1.62933000 1.63123000 1.63206580 0.00087436 4077 1518003000 2018.02.07 11:30 1.62945000 1.62935000 1.62905000 1.62994000 1.63180715 0.00104352 3771 1518004800 2018.02.07 12:00 1.62937000 1.62914000 1.62880000 1.62942000 1.63155314 0.00121716 3169 1518006600 2018.02.07 12:30 1.62916000 1.62862000 1.62850000 1.62938000 1.63127379 0.00139615 3588 1518008400 2018.02.07 13:00 1.62865000 1.63006000 1.62861000 1.63013000 1.63115819 0.00140373 2914 1518010200 2018.02.07 13:30 1.63007000 1.62950000 1.62941000 1.63041000 1.63100027 0.00147593 3359 1518012000 2018.02.07 14:00 1.62950000 1.62980000 1.62851000 1.62990000 1.63088596 0.00151010 3122 1518013800 2018.02.07 14:30 1.62979000 1.62890000 1.62880000 1.63017000 1.63069682 0.00160546 2996 1518015600 2018.02.07 15:00 1.62891000 1.62915000 1.62850000 1.62955000 1.63054950 0.00163315 3196 1518017400 2018.02.07 15:30 1.62915000 1.62941000 1.62880000 1.62983000 1.63044098 0.00163943 3516 1518019200 2018.02.07 16:00 1.62941000 1.62933000 1.62845000 1.62970000 1.63033517 0.00161363 3757 1518021000 2018.02.07 16:30 1.62929000 1.62950000 1.62860000 1.63011000 1.63025563 0.00158837 6905 1518022800 2018.02.07 17:00 1.62950000 1.62650000 1.62640000 1.62963000 1.62989795 0.00177042 6944 1518024600 2018.02.07 17:30 1.62647000 1.62467000 1.62385000 1.62660000 1.62940005 0.00207412 8221 1518026400 2018.02.07 18:00 1.62467000 1.62495000 1.62432000 1.62608000 1.62897624 0.00222878 7087 1518028200 2018.02.07 18:30 1.62496000 1.62522000 1.62440000 1.62558000 1.62861850 0.00220067 6285 1518030000 2018.02.07 19:00 1.62521000 1.62495000 1.62409000 1.62533000 1.62826912 0.00218346 5005 1518031800 2018.02.07 19:30 1.62495000 1.62487000 1.62355000 1.62545000 1.62794539 0.00212211 5117 1518033600 2018.02.07 20:00 1.62488000 1.62285000 1.62265000 1.62507000 1.62746012 0.00234158 3334 1518035400 2018.02.07 20:30 1.62290000 1.62435000 1.62285000 1.62472000 1.62716392 0.00235593 1769 1518037200 2018.02.07 21:00 1.62430000 1.62480000 1.62375000 1.62521000 1.62693878 0.00238300 1492 1518039000 2018.02.07 21:30 1.62480000 1.62556000 1.62465000 1.62627000 1.62680747 0.00235464 1906 1518040800 2018.02.07 22:00 1.62556000 1.62470000 1.62455000 1.62630000 1.62660676 0.00235915 1922 1518042600 2018.02.07 22:30 1.62471000 1.62450000 1.62425000 1.62500000 1.62640611 0.00237779 1010 1518044400 2018.02.07 23:00 1.62450000 1.62495000 1.62418000 1.62545000 1.62626744 0.00226192 767 1518046200 2018.02.07 23:30 1.62500000 1.62525000 1.62495000 1.62600000 1.62617054 0.00215497 960 1518048000 2018.02.08 00:00 1.62505000 1.62450000 1.62360000 1.62510000 1.62601144 0.00201953 673 1518049800 2018.02.08 00:30 1.62445000 1.62416000 1.62376000 1.62480000 1.62583511 0.00193829 1164 1518051600 2018.02.08 01:00 1.62417000 1.62472000 1.62415000 1.62510000 1.62572891 0.00179082 1065 1518053400 2018.02.08 01:30 1.62468000 1.62580000 1.62467000 1.62586000 1.62573568 0.00159234 1399 1518055200 2018.02.08 02:00 1.62580000 1.62564000 1.62524000 1.62590000 1.62572657 0.00137074 2036 1518057000 2018.02.08 02:30 1.62559000 1.62595000 1.62509000 1.62610000 1.62574785 0.00109692 1819 1518058800 2018.02.08 03:00 1.62590000 1.62517000 1.62455000 1.62612000 1.62569281 0.00104830 1999 1518060600 2018.02.08 03:30 1.62515000 1.62512000 1.62468000 1.62570000 1.62563826 0.00098973 2322 1518062400 2018.02.08 04:00 1.62511000 1.62626000 1.62471000 1.62635000 1.62569747 0.00102875 1530 1518064200 2018.02.08 04:30 1.62627000 1.62869000 1.62620000 1.62878000 1.62598248 0.00137621 2565 1518066000 2018.02.08 05:00 1.62868000 1.62871000 1.62770000 1.62928000 1.62624224 0.00161876 2244 1518067800 2018.02.08 05:30 1.62870000 1.63090000 1.62867000 1.63173000 1.62668584 0.00208610 2159 1518069600 2018.02.08 06:00 1.63090000 1.62905000 1.62890000 1.63112000 1.62691100 0.00206944 3003 1518071400 2018.02.08 06:30 1.62905000 1.62795000 1.62725000 1.62945000 1.62700995 0.00204332 3139 1518073200 2018.02.08 07:00 1.62795000 1.62790000 1.62755000 1.62850000 1.62709471 0.00202547 2352 1518075000 2018.02.08 07:30 1.62789000 1.62967000 1.62756000 1.62969000 1.62733998 0.00216294 1991 1518076800 2018.02.08 08:00 1.62965000 1.62965000 1.62930000 1.63029000 1.62755998 0.00221693 2765 1518078600 2018.02.08 08:30 1.62968000 1.62994000 1.62930000 1.63025000 1.62778665 0.00224399 2562 1518080400 2018.02.08 09:00 1.62993000 1.63083000 1.62976000 1.63169000 1.62807649 0.00233804 4568 1518082200 2018.02.08 09:30 1.63084000 1.63000000 1.62965000 1.63103000 1.62825968 0.00234213 5362 1518084000 2018.02.08 10:00 1.62997000 1.62670000 1.62660000 1.63035000 1.62811114 0.00217683 5864 1518085800 2018.02.08 10:30 1.62670000 1.62664000 1.62635000 1.62825000 1.62797103 0.00199717 4895 1518087600 2018.02.08 11:00 1.62666000 1.62707000 1.62590000 1.62739000 1.62788522 0.00186893 4307 1518089400 2018.02.08 11:30 1.62707000 1.62705000 1.62615000 1.62767000 1.62780568 0.00182377 3625 1518091200 2018.02.08 12:00 1.62710000 1.62852000 1.62701000 1.62858000 1.62787371 0.00175593 3193 1518093000 2018.02.08 12:30 1.62852000 1.62826000 1.62727000 1.62879000 1.62791050 0.00169787 4731 1518094800 2018.02.08 13:00 1.62827000 1.62770000 1.62695000 1.62827000 1.62789045 0.00158957 2574 1518096600 2018.02.08 13:30 1.62772000 1.62659000 1.62640000 1.62785000 1.62776660 0.00153950 3339 1518098400 2018.02.08 14:00 1.62659000 1.62685000 1.62604000 1.62796000 1.62767930 0.00155648 6192 1518100200 2018.02.08 14:30 1.62685000 1.62754000 1.62554000 1.62764000 1.62766604 0.00154635 5606 1518102000 2018.02.08 15:00 1.62754000 1.63000000 1.62710000 1.63008000 1.62788832 0.00152124 6114 1518103800 2018.02.08 15:30 1.63000000 1.63020000 1.62944000 1.63075000 1.62810848 0.00139592 5562 1518105600 2018.02.08 16:00 1.63022000 1.63180000 1.63000000 1.63230000 1.62846005 0.00155039 5190 1518107400 2018.02.08 16:30 1.63180000 1.63165000 1.63087000 1.63245000 1.62876386 0.00168196 5930 1518109200 2018.02.08 17:00 1.63165000 1.63061000 1.63045000 1.63214000 1.62893968 0.00171987 7142 1518111000 2018.02.08 17:30 1.63060000 1.63070000 1.62964000 1.63202000 1.62910733 0.00176709 9369 1518112800 2018.02.08 18:00 1.63070000 1.62935000 1.62843000 1.63088000 1.62913044 0.00176662 9298 1518114600 2018.02.08 18:30 1.62933000 1.62887000 1.62886000 1.63054000 1.62910564 0.00175445 5179 1518116400 2018.02.08 19:00 1.62884000 1.62949000 1.62810000 1.62963000 1.62914224 0.00172105 5641 1518118200 2018.02.08 19:30 1.62950000 1.63030000 1.62890000 1.63030000 1.62925251 0.00175531 5751 1518120000 2018.02.08 20:00 1.63030000 1.63114000 1.62960000 1.63131000 1.62943227 0.00174661 5146 1518121800 2018.02.08 20:30 1.63114000 1.63099000 1.63035000 1.63178000 1.62958062 0.00169203 3510 1518123600 2018.02.08 21:00 1.63097000 1.63101000 1.63065000 1.63165000 1.62971675 0.00164597 1596 1518125400 2018.02.08 21:30 1.63101000 1.63135000 1.63090000 1.63181000 1.62987230 0.00159161 1451 1518127200 2018.02.08 22:00 1.63135000 1.63070000 1.63054000 1.63164000 1.62995113 0.00158138 1294 1518129000 2018.02.08 22:30 1.63070000 1.63075000 1.63000000 1.63129000 1.63002721 0.00155124 1505 1518130800 2018.02.08 23:00 1.63070000 1.63110000 1.63055000 1.63130000 1.63012938 0.00148290 591 1518132600 2018.02.08 23:30 1.63110000 1.63030000 1.63015000 1.63165000 1.63014563 0.00125336 464 1518134400 2018.02.09 00:00 1.63000000 1.63120000 1.62970000 1.63150000 1.63024605 0.00101582 442 1518136200 2018.02.09 00:30 1.63120000 1.63175000 1.63101000 1.63232000 1.63038928 0.00082457 859 1518138000 2018.02.09 01:00 1.63175000 1.63265000 1.63120000 1.63290000 1.63060459 0.00089405 1122 1518139800 2018.02.09 01:30 1.63265000 1.63230000 1.63170000 1.63290000 1.63076606 0.00093025 1249 1518141600 2018.02.09 02:00 1.63230000 1.63120000 1.63115000 1.63270000 1.63080738 0.00090245 2175 1518143400 2018.02.09 02:30 1.63115000 1.63229000 1.63110000 1.63252000 1.63094859 0.00093909 2117 1518145200 2018.02.09 03:00 1.63228000 1.63303000 1.63197000 1.63388000 1.63114682 0.00104994 2898 1518147000 2018.02.09 03:30 1.63302000 1.63175000 1.63160000 1.63364000 1.63120426 0.00105925 3336 1518148800 2018.02.09 04:00 1.63175000 1.63191000 1.63160000 1.63240000 1.63127147 0.00098973 3624 1518150600 2018.02.09 04:30 1.63192000 1.63286000 1.63186000 1.63306000 1.63142276 0.00089460 2656 1518152400 2018.02.09 05:00 1.63284000 1.63285000 1.63170000 1.63293000 1.63155869 0.00083272 2615 1518154200 2018.02.09 05:30 1.63281000 1.63285000 1.63240000 1.63320000 1.63168167 0.00082353 2833 1518156000 2018.02.09 06:00 1.63286000 1.63311000 1.63261000 1.63322000 1.63181770 0.00086748 1333 1518157800 2018.02.09 06:30 1.63310000 1.63270000 1.63270000 1.63350000 1.63190173 0.00086792 1127 1518159600 2018.02.09 07:00 1.63270000 1.63308000 1.63225000 1.63309000 1.63201395 0.00088120 1467 1518161400 2018.02.09 07:30 1.63308000 1.63379000 1.63295000 1.63428000 1.63218310 0.00095331 1769 1518163200 2018.02.09 08:00 1.63379000 1.63477000 1.63351000 1.63507000 1.63242947 0.00106330 1927 1518165000 2018.02.09 08:30 1.63478000 1.63551000 1.63454000 1.63594000 1.63272285 0.00121631 2966 1518166800 2018.02.09 09:00 1.63549000 1.63549000 1.63515000 1.63655000 1.63298639 0.00133246 5754 1518168600 2018.02.09 09:30 1.63546000 1.63500000 1.63490000 1.63622000 1.63317816 0.00128343 5434 1518170400 2018.02.09 10:00 1.63500000 1.63357000 1.63313000 1.63501000 1.63321548 0.00121025 6234 1518172200 2018.02.09 10:30 1.63355000 1.63311000 1.63272000 1.63423000 1.63320543 0.00116512 4819 1518174000 2018.02.09 11:00 1.63311000 1.63148000 1.63141000 1.63348000 1.63304111 0.00122228 4175 1518175800 2018.02.09 11:30 1.63148000 1.63067000 1.63003000 1.63226000 1.63281529 0.00134278 4942 1518177600 2018.02.09 12:00 1.63065000 1.63130000 1.63060000 1.63182000 1.63267097 0.00137030 2373 1518179400 2018.02.09 12:30 1.63130000 1.63060000 1.63010000 1.63189000 1.63247374 0.00149745 3149 1518181200 2018.02.09 13:00 1.63060000 1.62945000 1.62930000 1.63067000 1.63218576 0.00171772 2526 1518183000 2018.02.09 13:30 1.62945000 1.62965000 1.62880000 1.63011000 1.63194426 0.00188765 3974 1518184800 2018.02.09 14:00 1.62965000 1.62915000 1.62820000 1.62968000 1.63167814 0.00208483 3490 1518186600 2018.02.09 14:30 1.62915000 1.63000000 1.62860000 1.63012000 1.63151832 0.00216237 4342 1518188400 2018.02.09 15:00 1.63001000 1.63104000 1.62966000 1.63246000 1.63147276 0.00216180 5204 1518190200 2018.02.09 15:30 1.63105000 1.63045000 1.63015000 1.63157000 1.63137536 0.00218660 6326 1518192000 2018.02.09 16:00 1.63045000 1.62865000 1.62855000 1.63047000 1.63111580 0.00231943 3802 1518193800 2018.02.09 16:30 1.62865000 1.62805000 1.62795000 1.62905000 1.63082382 0.00248481 6279 1518195600 2018.02.09 17:00 1.62805000 1.62627000 1.62602000 1.62874000 1.63039012 0.00276487 6153 1518197400 2018.02.09 17:30 1.62627000 1.62851000 1.62620000 1.62900000 1.63021106 0.00274635 7038 1518199200 2018.02.09 18:00 1.62850000 1.62722000 1.62675000 1.62876000 1.62992620 0.00270991 5749 1518201000 2018.02.09 18:30 1.62724000 1.62635000 1.62595000 1.62730000 1.62958561 0.00260674 4625 1518202800 2018.02.09 19:00 1.62635000 1.62720000 1.62585000 1.62735000 1.62935841 0.00235047 4782 1518204600 2018.02.09 19:30 1.62720000 1.62705000 1.62635000 1.62762000 1.62913856 0.00207492 4144 1518206400 2018.02.09 20:00 1.62705000 1.62740000 1.62655000 1.62761000 1.62897298 0.00187501 3628 1518208200 2018.02.09 20:30 1.62735000 1.62765000 1.62705000 1.62832000 1.62884698 0.00165731 2481 1518210000 2018.02.09 21:00 1.62770000 1.62680000 1.62671000 1.62850000 1.62865203 0.00160615 3089 1518211800 2018.02.09 21:30 1.62686000 1.62740000 1.62630000 1.62765000 1.62853279 0.00156036 2095 1518213600 2018.02.09 22:00 1.62744000 1.62725000 1.62705000 1.62795000 1.62841062 0.00144703 1865 1518215400 2018.02.09 22:30 1.62725000 1.62675000 1.62640000 1.62785000 1.62825247 0.00138688 1294 1518217200 2018.02.09 23:00 1.62675000 1.62620000 1.62605000 1.62745000 1.62805699 0.00140823 620 1518219000 2018.02.09 23:30 1.62620000 1.62640000 1.62575000 1.62684000 1.62789919 0.00139068 753 1518393600 2018.02.12 00:00 1.62585000 1.62715000 1.62555000 1.62762000 1.62782783 0.00136345 256 1518395400 2018.02.12 00:30 1.62714000 1.62672000 1.62641000 1.62760000 1.62772233 0.00127741 393 1518397200 2018.02.12 01:00 1.62669000 1.62740000 1.62603000 1.62760000 1.62769163 0.00103166 778 1518399000 2018.02.12 01:30 1.62743000 1.62656000 1.62650000 1.62755000 1.62758385 0.00080160 500 1518400800 2018.02.12 02:00 1.62653000 1.62650000 1.62634000 1.62706000 1.62748063 0.00073699 1219 1518402600 2018.02.12 02:30 1.62650000 1.62710000 1.62625000 1.62735000 1.62744438 0.00070727 1536 1518404400 2018.02.12 03:00 1.62711000 1.62785000 1.62690000 1.62813000 1.62748301 0.00068533 2394 1518406200 2018.02.12 03:30 1.62785000 1.62790000 1.62780000 1.62835000 1.62752272 0.00067986 1659 1518408000 2018.02.12 04:00 1.62790000 1.62810000 1.62755000 1.62820000 1.62757770 0.00072476 1287 1518409800 2018.02.12 04:30 1.62807000 1.62887000 1.62775000 1.62903000 1.62770078 0.00079903 1390 1518411600 2018.02.12 05:00 1.62886000 1.62865000 1.62855000 1.62927000 1.62779118 0.00086851 1219 1518413400 2018.02.12 05:30 1.62862000 1.62905000 1.62840000 1.62961000 1.62791107 0.00095804 1260 1518415200 2018.02.12 06:00 1.62905000 1.62800000 1.62800000 1.63006000 1.62791954 0.00095585 1649 1518417000 2018.02.12 06:30 1.62805000 1.62820000 1.62755000 1.62852000 1.62794625 0.00096961 930 1518418800 2018.02.12 07:00 1.62820000 1.62858000 1.62785000 1.62859000 1.62800661 0.00097378 1179 1518420600 2018.02.12 07:30 1.62857000 1.62811000 1.62775000 1.62871000 1.62801645 0.00096909 1200 1518422400 2018.02.12 08:00 1.62813000 1.62865000 1.62796000 1.62951000 1.62807679 0.00098958 1689 1518424200 2018.02.12 08:30 1.62865000 1.62817000 1.62765000 1.62875000 1.62808567 0.00094779 1977 1518426000 2018.02.12 09:00 1.62815000 1.62825000 1.62750000 1.62898000 1.62810132 0.00085483 3885 1518427800 2018.02.12 09:30 1.62825000 1.62720000 1.62707000 1.62843000 1.62801548 0.00076872 4760 1518429600 2018.02.12 10:00 1.62717000 1.62740000 1.62655000 1.62781000 1.62795686 0.00074698 4454 1518431400 2018.02.12 10:30 1.62740000 1.62739000 1.62645000 1.62814000 1.62790287 0.00070282 4699 1518433200 2018.02.12 11:00 1.62741000 1.62711000 1.62695000 1.62820000 1.62782736 0.00071784 3971 1518435000 2018.02.12 11:30 1.62710000 1.62615000 1.62611000 1.62728000 1.62766761 0.00078236 2373 1518436800 2018.02.12 12:00 1.62615000 1.62655000 1.62585000 1.62725000 1.62756117 0.00081210 2160 1518438600 2018.02.12 12:30 1.62655000 1.62625000 1.62570000 1.62697000 1.62743630 0.00090302 1865 1518440400 2018.02.12 13:00 1.62625000 1.62647000 1.62605000 1.62693000 1.62734427 0.00095929 1743 1518442200 2018.02.12 13:30 1.62648000 1.62677000 1.62630000 1.62736000 1.62728958 0.00098120 2104 1518444000 2018.02.12 14:00 1.62678000 1.62570000 1.62570000 1.62682000 1.62713819 0.00107976 2117 1518445800 2018.02.12 14:30 1.62565000 1.62540000 1.62500000 1.62570000 1.62697265 0.00113221 1745 1518447600 2018.02.12 15:00 1.62542000 1.62323000 1.62317000 1.62605000 1.62661621 0.00144288 2716 1518449400 2018.02.12 15:30 1.62325000 1.62361000 1.62255000 1.62370000 1.62632990 0.00156808 3232 1518451200 2018.02.12 16:00 1.62360000 1.62380000 1.62310000 1.62401000 1.62608896 0.00168864 2541 1518453000 2018.02.12 16:30 1.62381000 1.62470000 1.62370000 1.62492000 1.62595668 0.00168660 4292 1518454800 2018.02.12 17:00 1.62468000 1.62452000 1.62420000 1.62540000 1.62581985 0.00164579 4021 1518456600 2018.02.12 17:30 1.62450000 1.62640000 1.62415000 1.62670000 1.62587510 0.00155750 4079 1518458400 2018.02.12 18:00 1.62640000 1.62619000 1.62540000 1.62668000 1.62590509 0.00142667 3811 1518460200 2018.02.12 18:30 1.62620000 1.62490000 1.62485000 1.62631000 1.62580937 0.00135554 2565 1518462000 2018.02.12 19:00 1.62485000 1.62490000 1.62435000 1.62533000 1.62572276 0.00125503 1771 1518463800 2018.02.12 19:30 1.62485000 1.62575000 1.62475000 1.62605000 1.62572536 0.00121094 1097 1518465600 2018.02.12 20:00 1.62570000 1.62705000 1.62560000 1.62715000 1.62585151 0.00120450 1130 1518467400 2018.02.12 20:30 1.62707000 1.62635000 1.62630000 1.62725000 1.62589899 0.00117132 849 1518469200 2018.02.12 21:00 1.62630000 1.62620000 1.62610000 1.62655000 1.62592766 0.00115080 501 1518471000 2018.02.12 21:30 1.62625000 1.62650000 1.62615000 1.62690000 1.62598217 0.00117520 671 1518472800 2018.02.12 22:00 1.62650000 1.62748000 1.62635000 1.62772000 1.62612482 0.00126653 1103 1518474600 2018.02.12 22:30 1.62749000 1.62700000 1.62675000 1.62756000 1.62620817 0.00131468 1234 1518476400 2018.02.12 23:00 1.62695000 1.62650000 1.62640000 1.62725000 1.62623596 0.00132708 464 1518478200 2018.02.12 23:30 1.62650000 1.62615000 1.62590000 1.62665000 1.62622777 0.00131802 343 1518480000 2018.02.13 00:00 1.62620000 1.62565000 1.62550000 1.62620000 1.62617275 0.00129438 197 1518481800 2018.02.13 00:30 1.62566000 1.62590000 1.62565000 1.62596000 1.62614677 0.00127367 221 1518483600 2018.02.13 01:00 1.62590000 1.62660000 1.62590000 1.62700000 1.62618994 0.00111278 823 1518485400 2018.02.13 01:30 1.62660000 1.62724000 1.62655000 1.62767000 1.62628994 0.00100538 1255 1518487200 2018.02.13 02:00 1.62728000 1.62757000 1.62669000 1.62775000 1.62641185 0.00090830 1680 1518489000 2018.02.13 02:30 1.62760000 1.62765000 1.62725000 1.62821000 1.62652977 0.00088855 1704 1518490800 2018.02.13 03:00 1.62764000 1.62765000 1.62720000 1.62808000 1.62663646 0.00081975 1662 1518492600 2018.02.13 03:30 1.62765000 1.62705000 1.62705000 1.62793000 1.62667584 0.00083003 1735 1518494400 2018.02.13 04:00 1.62705000 1.62745000 1.62690000 1.62793000 1.62674957 0.00085271 1313 1518496200 2018.02.13 04:30 1.62750000 1.62726000 1.62701000 1.62792000 1.62679819 0.00075946 1485 1518498000 2018.02.13 05:00 1.62728000 1.62620000 1.62615000 1.62747000 1.62674122 0.00064296 1307 1518499800 2018.02.13 05:30 1.62620000 1.62631000 1.62590000 1.62690000 1.62670015 0.00061571 1258 1518501600 2018.02.13 06:00 1.62630000 1.62695000 1.62630000 1.62728000 1.62672394 0.00061052 1369 1518503400 2018.02.13 06:30 1.62691000 1.62670000 1.62655000 1.62715000 1.62672166 0.00060508 1621 1518505200 2018.02.13 07:00 1.62670000 1.62705000 1.62655000 1.62768000 1.62675293 0.00059270 2019 1518507000 2018.02.13 07:30 1.62710000 1.62847000 1.62705000 1.62848000 1.62691646 0.00067866 1875 1518508800 2018.02.13 08:00 1.62845000 1.62970000 1.62840000 1.62983000 1.62718156 0.00091118 3048 1518510600 2018.02.13 08:30 1.62970000 1.62963000 1.62925000 1.63012000 1.62741475 0.00108701 2282 1518512400 2018.02.13 09:00 1.62965000 1.62960000 1.62945000 1.63062000 1.62762287 0.00120555 3228 1518514200 2018.02.13 09:30 1.62960000 1.62966000 1.62910000 1.63029000 1.62781688 0.00127753 6886 1518516000 2018.02.13 10:00 1.62965000 1.63013000 1.62890000 1.63043000 1.62803718 0.00132208 4820 1518517800 2018.02.13 10:30 1.63013000 1.62970000 1.62915000 1.63101000 1.62819554 0.00131045 4108 1518519600 2018.02.13 11:00 1.62965000 1.62904000 1.62876000 1.63025000 1.62827596 0.00128664 2873 1518521400 2018.02.13 11:30 1.62902000 1.62860000 1.62825000 1.62943000 1.62830683 0.00127189 3317 1518523200 2018.02.13 12:00 1.62861000 1.63018000 1.62820000 1.63037000 1.62848522 0.00134850 2673 1518525000 2018.02.13 12:30 1.63018000 1.63126000 1.62925000 1.63152000 1.62874949 0.00150593 4005 1518526800 2018.02.13 13:00 1.63129000 1.63202000 1.63105000 1.63205000 1.62906096 0.00170365 2116 1518528600 2018.02.13 13:30 1.63199000 1.63115000 1.63115000 1.63216000 1.62925992 0.00174378 2039 1518530400 2018.02.13 14:00 1.63115000 1.63240000 1.63115000 1.63295000 1.62955898 0.00188541 2181 1518532200 2018.02.13 14:30 1.63244000 1.63143000 1.63125000 1.63260000 1.62973717 0.00189378 1975 1518534000 2018.02.13 15:00 1.63151000 1.63120000 1.63080000 1.63168000 1.62987649 0.00177112 3069 1518535800 2018.02.13 15:30 1.63115000 1.63260000 1.63085000 1.63280000 1.63013587 0.00171481 2538 1518537600 2018.02.13 16:00 1.63260000 1.63335000 1.63250000 1.63349000 1.63044198 0.00173437 2951 1518539400 2018.02.13 16:30 1.63331000 1.63514000 1.63320000 1.63539000 1.63088941 0.00185914 4917 1518541200 2018.02.13 17:00 1.63515000 1.63456000 1.63380000 1.63570000 1.63123899 0.00185585 4298 1518543000 2018.02.13 17:30 1.63457000 1.63414000 1.63327000 1.63556000 1.63151527 0.00188104 4819 1518544800 2018.02.13 18:00 1.63414000 1.63455000 1.63380000 1.63514000 1.63180430 0.00197904 4001 1518546600 2018.02.13 18:30 1.63456000 1.63470000 1.63410000 1.63530000 1.63208008 0.00204796 2134 1518548400 2018.02.13 19:00 1.63470000 1.63420000 1.63410000 1.63520000 1.63228197 0.00204553 1926 1518550200 2018.02.13 19:30 1.63420000 1.63380000 1.63345000 1.63430000 1.63242655 0.00199953 1755 1518552000 2018.02.13 20:00 1.63386000 1.63345000 1.63335000 1.63438000 1.63252402 0.00195106 1469 1518553800 2018.02.13 20:30 1.63345000 1.63290000 1.63275000 1.63386000 1.63255983 0.00184812 1336 1518555600 2018.02.13 21:00 1.63290000 1.63315000 1.63270000 1.63355000 1.63261603 0.00167228 873 1518557400 2018.02.13 21:30 1.63315000 1.63345000 1.63275000 1.63346000 1.63269546 0.00140468 620 1518559200 2018.02.13 22:00 1.63350000 1.63424000 1.63340000 1.63440000 1.63284256 0.00128600 1054 1518561000 2018.02.13 22:30 1.63422000 1.63430000 1.63395000 1.63468000 1.63298136 0.00123164 940 1518562800 2018.02.13 23:00 1.63430000 1.63365000 1.63344000 1.63470000 1.63304504 0.00120063 400 1518564600 2018.02.13 23:30 1.63366000 1.63346000 1.63287000 1.63382000 1.63308456 0.00111064 734 1518566400 2018.02.14 00:00 1.63315000 1.63435000 1.63315000 1.63445000 1.63320508 0.00108304 217 1518568200 2018.02.14 00:30 1.63430000 1.63450000 1.63357000 1.63455000 1.63332841 0.00098568 1301 1518570000 2018.02.14 01:00 1.63451000 1.63442000 1.63418000 1.63484000 1.63343237 0.00082893 860 1518571800 2018.02.14 01:30 1.63442000 1.63450000 1.63424000 1.63471000 1.63353405 0.00077211 371 1518573600 2018.02.14 02:00 1.63445000 1.63270000 1.63270000 1.63446000 1.63345461 0.00084311 1322 1518575400 2018.02.14 02:30 1.63270000 1.63254000 1.63220000 1.63340000 1.63336751 0.00083186 1404 1518577200 2018.02.14 03:00 1.63255000 1.63320000 1.63235000 1.63335000 1.63335155 0.00079791 2085 1518579000 2018.02.14 03:30 1.63320000 1.63310000 1.63290000 1.63345000 1.63332760 0.00079296 1254 1518580800 2018.02.14 04:00 1.63310000 1.63415000 1.63305000 1.63423000 1.63340592 0.00072783 2278 1518582600 2018.02.14 04:30 1.63415000 1.63490000 1.63385000 1.63540000 1.63354821 0.00069320 3380 1518584400 2018.02.14 05:00 1.63490000 1.63362000 1.63350000 1.63506000 1.63355505 0.00067620 3714 1518586200 2018.02.14 05:30 1.63362000 1.63371000 1.63345000 1.63413000 1.63356981 0.00067154 3302 1518588000 2018.02.14 06:00 1.63370000 1.63373000 1.63300000 1.63402000 1.63358506 0.00066852 2620 1518589800 2018.02.14 06:30 1.63377000 1.63248000 1.63220000 1.63381000 1.63347982 0.00072205 2681 1518591600 2018.02.14 07:00 1.63247000 1.63210000 1.63190000 1.63272000 1.63334841 0.00082123 1998 1518593400 2018.02.14 07:30 1.63210000 1.63252000 1.63205000 1.63307000 1.63326951 0.00086919 2000 1518595200 2018.02.14 08:00 1.63252000 1.63282000 1.63225000 1.63282000 1.63322670 0.00086213 1955 1518597000 2018.02.14 08:30 1.63277000 1.63240000 1.63190000 1.63286000 1.63314797 0.00087180 2059 1518598800 2018.02.14 09:00 1.63244000 1.63255000 1.63210000 1.63295000 1.63309102 0.00089209 1902 1518600600 2018.02.14 09:30 1.63250000 1.63292000 1.63235000 1.63332000 1.63307473 0.00089416 3822 1518602400 2018.02.14 10:00 1.63292000 1.63230000 1.63180000 1.63449000 1.63300095 0.00088358 3581 1518604200 2018.02.14 10:30 1.63230000 1.63300000 1.63170000 1.63355000 1.63300086 0.00081755 2359 1518606000 2018.02.14 11:00 1.63300000 1.63265000 1.63201000 1.63312000 1.63296744 0.00076238 2209 1518607800 2018.02.14 11:30 1.63265000 1.63150000 1.63125000 1.63266000 1.63282769 0.00076457 2032 1518609600 2018.02.14 12:00 1.63150000 1.63020000 1.63010000 1.63167000 1.63257743 0.00099374 1871 1518611400 2018.02.14 12:30 1.63020000 1.63070000 1.62974000 1.63083000 1.63239863 0.00111773 1886 1518613200 2018.02.14 13:00 1.63067000 1.62950000 1.62935000 1.63090000 1.63212257 0.00133902 2277 1518615000 2018.02.14 13:30 1.62951000 1.62925000 1.62910000 1.62995000 1.63184899 0.00153527 1531 1518616800 2018.02.14 14:00 1.62925000 1.62900000 1.62890000 1.62960000 1.63157766 0.00164436 1094 1518618600 2018.02.14 14:30 1.62897000 1.62895000 1.62875000 1.62986000 1.63132740 0.00163361 1094 1518620400 2018.02.14 15:00 1.62901000 1.62884000 1.62860000 1.62940000 1.63109051 0.00169695 2329 1518622200 2018.02.14 15:30 1.62874000 1.63003000 1.62521000 1.63066000 1.63098951 0.00163091 11387 1518624000 2018.02.14 16:00 1.63001000 1.63009000 1.62940000 1.63124000 1.63090384 0.00153834 6548 1518625800 2018.02.14 16:30 1.63007000 1.63115000 1.62985000 1.63125000 1.63092728 0.00149518 5324 1518627600 2018.02.14 17:00 1.63115000 1.63231000 1.63095000 1.63512000 1.63105897 0.00149174 10238 1518629400 2018.02.14 17:30 1.63231000 1.63453000 1.63140000 1.63485000 1.63138955 0.00164748 9426 1518631200 2018.02.14 18:00 1.63452000 1.63405000 1.63365000 1.63592000 1.63164292 0.00175425 5333 1518633000 2018.02.14 18:30 1.63405000 1.63365000 1.63350000 1.63490000 1.63183407 0.00184267 3653 1518634800 2018.02.14 19:00 1.63365000 1.63421000 1.63285000 1.63456000 1.63206035 0.00197000 3140 1518636600 2018.02.14 19:30 1.63420000 1.63460000 1.63390000 1.63520000 1.63230222 0.00211747 2224 1518638400 2018.02.14 20:00 1.63455000 1.63475000 1.63440000 1.63564000 1.63253534 0.00226774 3103 1518640200 2018.02.14 20:30 1.63470000 1.63475000 1.63450000 1.63510000 1.63274626 0.00239979 1778 1518642000 2018.02.14 21:00 1.63475000 1.63551000 1.63460000 1.63578000 1.63300948 0.00258196 1439 1518643800 2018.02.14 21:30 1.63550000 1.63639000 1.63460000 1.63699000 1.63333143 0.00279257 1984 1518645600 2018.02.14 22:00 1.63641000 1.63736000 1.63615000 1.63739000 1.63371510 0.00298654 1679 1518647400 2018.02.14 22:30 1.63736000 1.63832000 1.63665000 1.63833000 1.63415367 0.00323508 1739 1518649200 2018.02.14 23:00 1.63823000 1.63705000 1.63700000 1.63841000 1.63442951 0.00322223 545 1518651000 2018.02.14 23:30 1.63700000 1.63645000 1.63620000 1.63710000 1.63462194 0.00309870 478 1518652800 2018.02.15 00:00 1.63620000 1.63704000 1.63580000 1.63735000 1.63485223 0.00294157 467 1518654600 2018.02.15 00:30 1.63709000 1.63680000 1.63632000 1.63720000 1.63503773 0.00270280 630 1518656400 2018.02.15 01:00 1.63675000 1.63665000 1.63625000 1.63700000 1.63519128 0.00236977 779 1518658200 2018.02.15 01:30 1.63665000 1.63769000 1.63645000 1.63787000 1.63542925 0.00215963 1168 1518660000 2018.02.15 02:00 1.63769000 1.63695000 1.63650000 1.63807000 1.63557409 0.00183077 2174 1518661800 2018.02.15 02:30 1.63690000 1.63761000 1.63670000 1.63823000 1.63576798 0.00158661 2866 1518663600 2018.02.15 03:00 1.63760000 1.63796000 1.63730000 1.63839000 1.63597675 0.00143456 3303 1518665400 2018.02.15 03:30 1.63796000 1.63720000 1.63685000 1.63798000 1.63609325 0.00140647 2737 1518667200 2018.02.15 04:00 1.63720000 1.63681000 1.63660000 1.63756000 1.63616151 0.00132649 1316 1518669000 2018.02.15 04:30 1.63680000 1.63637000 1.63610000 1.63711000 1.63618136 0.00119682 2076 1518670800 2018.02.15 05:00 1.63636000 1.63630000 1.63630000 1.63792000 1.63619266 0.00110852 1665 1518672600 2018.02.15 05:30 1.63630000 1.63605000 1.63555000 1.63645000 1.63617908 0.00105688 1017 1518674400 2018.02.15 06:00 1.63601000 1.63690000 1.63540000 1.63694000 1.63624774 0.00097939 1362 1518676200 2018.02.15 06:30 1.63690000 1.63575000 1.63560000 1.63696000 1.63620033 0.00095893 1286 1518678000 2018.02.15 07:00 1.63575000 1.63590000 1.63550000 1.63629000 1.63617173 0.00096942 957 1518679800 2018.02.15 07:30 1.63590000 1.63640000 1.63556000 1.63656000 1.63619347 0.00095382 1040 1518681600 2018.02.15 08:00 1.63640000 1.63580000 1.63575000 1.63689000 1.63615600 0.00094675 2000 1518683400 2018.02.15 08:30 1.63580000 1.63653000 1.63570000 1.63699000 1.63619162 0.00079432 1900 1518685200 2018.02.15 09:00 1.63655000 1.63685000 1.63625000 1.63792000 1.63625432 0.00074558 4906 1518687000 2018.02.15 09:30 1.63680000 1.63890000 1.63675000 1.63948000 1.63650629 0.00082515 7515 1518688800 2018.02.15 10:00 1.63890000 1.63855000 1.63750000 1.63912000 1.63670093 0.00087216 5387 1518690600 2018.02.15 10:30 1.63857000 1.63868000 1.63825000 1.63951000 1.63688941 0.00093895 3638 1518692400 2018.02.15 11:00 1.63869000 1.63820000 1.63815000 1.63918000 1.63701423 0.00096703 2191 1518694200 2018.02.15 11:30 1.63820000 1.63775000 1.63755000 1.63878000 1.63708430 0.00096750 2651 1518696000 2018.02.15 12:00 1.63770000 1.63764000 1.63640000 1.63770000 1.63713723 0.00097516 1746 1518697800 2018.02.15 12:30 1.63762000 1.63758000 1.63693000 1.63807000 1.63717939 0.00097671 2138 1518699600 2018.02.15 13:00 1.63758000 1.63730000 1.63720000 1.63820000 1.63719088 0.00096271 2477 1518701400 2018.02.15 13:30 1.63730000 1.63716000 1.63675000 1.63860000 1.63718794 0.00096237 3177 1518703200 2018.02.15 14:00 1.63718000 1.63740000 1.63630000 1.63780000 1.63720814 0.00096187 2190 1518705000 2018.02.15 14:30 1.63740000 1.63718000 1.63710000 1.63820000 1.63720546 0.00094327 2409 1518706800 2018.02.15 15:00 1.63724000 1.63569000 1.63569000 1.63853000 1.63706113 0.00097828 3034 1518708600 2018.02.15 15:30 1.63569000 1.63715000 1.63527000 1.63798000 1.63706959 0.00095111 3315 1518710400 2018.02.15 16:00 1.63720000 1.63760000 1.63675000 1.63805000 1.63712011 0.00095213 2424 1518712200 2018.02.15 16:30 1.63760000 1.63826000 1.63670000 1.63829000 1.63722867 0.00091910 4818 1518714000 2018.02.15 17:00 1.63823000 1.63743000 1.63690000 1.63887000 1.63724784 0.00086730 6659 1518715800 2018.02.15 17:30 1.63743000 1.63725000 1.63690000 1.63842000 1.63724805 0.00084628 6227 1518717600 2018.02.15 18:00 1.63726000 1.63715000 1.63656000 1.63745000 1.63723871 0.00078540 4166 1518719400 2018.02.15 18:30 1.63715000 1.63672000 1.63616000 1.63747000 1.63718931 0.00079726 2154 1518721200 2018.02.15 19:00 1.63673000 1.63540000 1.63485000 1.63698000 1.63701890 0.00095271 2913 1518723000 2018.02.15 19:30 1.63545000 1.63534000 1.63465000 1.63563000 1.63685900 0.00098895 2059 1518724800 2018.02.15 20:00 1.63534000 1.63667000 1.63512000 1.63712000 1.63684100 0.00092121 1749 1518726600 2018.02.15 20:30 1.63673000 1.63670000 1.63640000 1.63710000 1.63682757 0.00082890 1380 1518728400 2018.02.15 21:00 1.63665000 1.63701000 1.63640000 1.63731000 1.63684495 0.00076695 1384 1518730200 2018.02.15 21:30 1.63703000 1.63719000 1.63625000 1.63731000 1.63687781 0.00073803 1829 1518732000 2018.02.15 22:00 1.63720000 1.63698000 1.63670000 1.63725000 1.63688754 0.00071743 1913 1518733800 2018.02.15 22:30 1.63698000 1.63670000 1.63636000 1.63729000 1.63686968 0.00070267 979 1518735600 2018.02.15 23:00 1.63675000 1.63596000 1.63590000 1.63675000 1.63678305 0.00072763 570 1518737400 2018.02.15 23:30 1.63599000 1.63695000 1.63593000 1.63732000 1.63679895 0.00072269 687 1518739200 2018.02.16 00:00 1.63695000 1.63555000 1.63525000 1.63700000 1.63668000 0.00076373 313 1518741000 2018.02.16 00:30 1.63555000 1.63610000 1.63536000 1.63645000 1.63662476 0.00076926 2090 1518742800 2018.02.16 01:00 1.63610000 1.63615000 1.63566000 1.63650000 1.63657955 0.00075457 589 1518744600 2018.02.16 01:30 1.63615000 1.63585000 1.63580000 1.63635000 1.63651006 0.00077075 457 1518746400 2018.02.16 02:00 1.63585000 1.63625000 1.63575000 1.63661000 1.63648530 0.00073630 975 1518748200 2018.02.16 02:30 1.63625000 1.63680000 1.63617000 1.63695000 1.63651527 0.00062384 569 1518750000 2018.02.16 03:00 1.63680000 1.63693000 1.63675000 1.63730000 1.63655477 0.00060008 721 1518751800 2018.02.16 03:30 1.63695000 1.63715000 1.63655000 1.63743000 1.63661146 0.00060466 1060 1518753600 2018.02.16 04:00 1.63715000 1.63825000 1.63665000 1.63845000 1.63676751 0.00073099 2328 1518755400 2018.02.16 04:30 1.63825000 1.63915000 1.63825000 1.63997000 1.63699441 0.00095971 2449 1518757200 2018.02.16 05:00 1.63918000 1.63830000 1.63800000 1.63920000 1.63711875 0.00097120 1314 1518759000 2018.02.16 05:30 1.63825000 1.63870000 1.63795000 1.63890000 1.63726935 0.00098915 1002 1518760800 2018.02.16 06:00 1.63865000 1.63912000 1.63780000 1.63934000 1.63744560 0.00110733 3248 1518762600 2018.02.16 06:30 1.63909000 1.63979000 1.63825000 1.64025000 1.63766888 0.00127006 1839 1518764400 2018.02.16 07:00 1.63979000 1.63950000 1.63865000 1.64037000 1.63784327 0.00137630 1365 1518766200 2018.02.16 07:30 1.63955000 1.63945000 1.63910000 1.63970000 1.63799629 0.00146153 1381 1518768000 2018.02.16 08:00 1.63945000 1.63840000 1.63830000 1.63945000 1.63803474 0.00145883 1279 1518769800 2018.02.16 08:30 1.63835000 1.63880000 1.63825000 1.63895000 1.63810762 0.00145900 1149 1518771600 2018.02.16 09:00 1.63875000 1.63885000 1.63855000 1.63949000 1.63817832 0.00140493 2363 1518773400 2018.02.16 09:30 1.63880000 1.63920000 1.63855000 1.63970000 1.63827563 0.00141824 2345 1518775200 2018.02.16 10:00 1.63919000 1.63885000 1.63820000 1.63968000 1.63833033 0.00129649 3162 1518777000 2018.02.16 10:30 1.63880000 1.63815000 1.63753000 1.63880000 1.63831315 0.00119541 3450 1518778800 2018.02.16 11:00 1.63815000 1.63764000 1.63740000 1.63881000 1.63824904 0.00110206 2812 1518780600 2018.02.16 11:30 1.63769000 1.63770000 1.63715000 1.63855000 1.63819675 0.00097726 2900 1518782400 2018.02.16 12:00 1.63770000 1.63610000 1.63550000 1.63770000 1.63799706 0.00104069 3294 1518784200 2018.02.16 12:30 1.63610000 1.63465000 1.63440000 1.63625000 1.63767830 0.00135063 2769 1518786000 2018.02.16 13:00 1.63465000 1.63386000 1.63340000 1.63475000 1.63731465 0.00171754 2423 1518787800 2018.02.16 13:30 1.63388000 1.63450000 1.63385000 1.63470000 1.63704659 0.00193807 1845 1518789600 2018.02.16 14:00 1.63455000 1.63390000 1.63370000 1.63529000 1.63674691 0.00216297 2872 1518791400 2018.02.16 14:30 1.63392000 1.63460000 1.63360000 1.63505000 1.63654244 0.00222961 2597 1518793200 2018.02.16 15:00 1.63460000 1.63325000 1.63280000 1.63460000 1.63622888 0.00242922 3082 1518795000 2018.02.16 15:30 1.63334000 1.63310000 1.63240000 1.63399000 1.63593089 0.00257217 3894 1518796800 2018.02.16 16:00 1.63310000 1.63210000 1.63125000 1.63311000 1.63556604 0.00273439 4567 1518798600 2018.02.16 16:30 1.63210000 1.63191000 1.63130000 1.63253000 1.63521785 0.00279886 4711 1518800400 2018.02.16 17:00 1.63182000 1.63163000 1.63130000 1.63253000 1.63487615 0.00284550 4198 1518802200 2018.02.16 17:30 1.63164000 1.63145000 1.63110000 1.63245000 1.63454985 0.00284728 3912 1518804000 2018.02.16 18:00 1.63140000 1.63080000 1.63055000 1.63160000 1.63419272 0.00292491 2412 1518805800 2018.02.16 18:30 1.63080000 1.63047000 1.63031000 1.63135000 1.63383818 0.00293707 1892 1518807600 2018.02.16 19:00 1.63047000 1.63100000 1.63005000 1.63110000 1.63356787 0.00283992 1362 1518809400 2018.02.16 19:30 1.63095000 1.63065000 1.63040000 1.63125000 1.63328998 0.00266826 905 1518811200 2018.02.16 20:00 1.63060000 1.63100000 1.63015000 1.63115000 1.63307189 0.00243757 1256 1518813000 2018.02.16 20:30 1.63095000 1.62913000 1.62910000 1.63130000 1.63269647 0.00234419 1247 1518814800 2018.02.16 21:00 1.62914000 1.62835000 1.62738000 1.62935000 1.63228252 0.00228753 1981 1518816600 2018.02.16 21:30 1.62835000 1.62860000 1.62810000 1.62905000 1.63193180 0.00209882 988 1518818400 2018.02.16 22:00 1.62865000 1.62805000 1.62791000 1.62865000 1.63156211 0.00205380 833 1518820200 2018.02.16 22:30 1.62805000 1.62760000 1.62735000 1.62835000 1.63118476 0.00211399 632 1518822000 2018.02.16 23:00 1.62755000 1.62750000 1.62735000 1.62795000 1.63083383 0.00218382 431 1518823800 2018.02.16 23:30 1.62750000 1.62750000 1.62745000 1.62780000 1.63051633 0.00215030 343 1518998400 2018.02.19 00:00 1.62607000 1.62805000 1.62605000 1.62814000 1.63028144 0.00208000 223 1519000200 2018.02.19 00:30 1.62810000 1.62807000 1.62770000 1.62870000 1.63007083 0.00188909 750 1519002000 2018.02.19 01:00 1.62810000 1.62855000 1.62782000 1.62873000 1.62992598 0.00176476 775 1519003800 2018.02.19 01:30 1.62855000 1.62830000 1.62825000 1.62890000 1.62977113 0.00162662 550 1519005600 2018.02.19 02:00 1.62825000 1.62890000 1.62820000 1.62890000 1.62968816 0.00153424 1356 1519007400 2018.02.19 02:30 1.62886000 1.62894000 1.62865000 1.62930000 1.62961691 0.00144028 1717 1519009200 2018.02.19 03:00 1.62893000 1.62908000 1.62885000 1.62955000 1.62956578 0.00135495 1169 1519011000 2018.02.19 03:30 1.62907000 1.62972000 1.62885000 1.62995000 1.62958046 0.00129461 1361 1519012800 2018.02.19 04:00 1.62969000 1.62910000 1.62850000 1.62969000 1.62953471 0.00124723 1122 1519014600 2018.02.19 04:30 1.62905000 1.62865000 1.62865000 1.62946000 1.62945045 0.00120021 764 1519016400 2018.02.19 05:00 1.62860000 1.62855000 1.62835000 1.62885000 1.62936469 0.00111451 574 1519018200 2018.02.19 05:30 1.62850000 1.62885000 1.62835000 1.62906000 1.62931567 0.00105005 834 1519020000 2018.02.19 06:00 1.62885000 1.62870000 1.62840000 1.62905000 1.62925704 0.00094266 876 1519021800 2018.02.19 06:30 1.62872000 1.62915000 1.62855000 1.62921000 1.62924684 0.00093448 975 1519023600 2018.02.19 07:00 1.62910000 1.62845000 1.62830000 1.62943000 1.62917095 0.00087152 1076 1519025400 2018.02.19 07:30 1.62842000 1.62815000 1.62780000 1.62842000 1.62907372 0.00082035 1639 1519027200 2018.02.19 08:00 1.62810000 1.62785000 1.62775000 1.62830000 1.62895718 0.00075587 2002 1519029000 2018.02.19 08:30 1.62785000 1.62855000 1.62770000 1.62870000 1.62891840 0.00067524 1810 1519030800 2018.02.19 09:00 1.62861000 1.62665000 1.62565000 1.62890000 1.62870236 0.00068800 4449 1519032600 2018.02.19 09:30 1.62670000 1.62755000 1.62625000 1.62774000 1.62859261 0.00065803 3299 1519034400 2018.02.19 10:00 1.62753000 1.62703000 1.62670000 1.62816000 1.62844379 0.00071899 3430 1519036200 2018.02.19 10:30 1.62704000 1.62640000 1.62610000 1.62730000 1.62824914 0.00085001 2564 1519038000 2018.02.19 11:00 1.62640000 1.62851000 1.62630000 1.62865000 1.62827399 0.00084664 2014 1519039800 2018.02.19 11:30 1.62851000 1.62920000 1.62830000 1.62974000 1.62836218 0.00086335 2359 1519041600 2018.02.19 12:00 1.62920000 1.62990000 1.62890000 1.63043000 1.62850864 0.00091933 1740 1519043400 2018.02.19 12:30 1.62995000 1.63082000 1.62970000 1.63095000 1.62872877 0.00106598 2107 1519045200 2018.02.19 13:00 1.63080000 1.62970000 1.62920000 1.63097000 1.62882127 0.00110205 1329 1519047000 2018.02.19 13:30 1.62970000 1.63013000 1.62955000 1.63027000 1.62894591 0.00115405 1061 1519048800 2018.02.19 14:00 1.63011000 1.62940000 1.62925000 1.63043000 1.62898915 0.00117129 965 1519050600 2018.02.19 14:30 1.62940000 1.62905000 1.62845000 1.62979000 1.62899495 0.00117070 1101 1519052400 2018.02.19 15:00 1.62905000 1.62870000 1.62870000 1.62970000 1.62896686 0.00116003 1370 1519054200 2018.02.19 15:30 1.62870000 1.62605000 1.62560000 1.62885000 1.62868906 0.00125957 4113 1519056000 2018.02.19 16:00 1.62601000 1.62630000 1.62570000 1.62670000 1.62846153 0.00133479 1449 1519057800 2018.02.19 16:30 1.62633000 1.62674000 1.62610000 1.62705000 1.62829758 0.00136594 1815 1519059600 2018.02.19 17:00 1.62667000 1.62765000 1.62665000 1.62786000 1.62823590 0.00137091 1546 1519061400 2018.02.19 17:30 1.62765000 1.62890000 1.62725000 1.62909000 1.62829915 0.00137942 1892 1519063200 2018.02.19 18:00 1.62886000 1.62900000 1.62830000 1.62911000 1.62836590 0.00138567 1490 1519065000 2018.02.19 18:30 1.62895000 1.62955000 1.62855000 1.62970000 1.62847867 0.00141499 696 1519066800 2018.02.19 19:00 1.62955000 1.62935000 1.62905000 1.62965000 1.62856165 0.00136999 526 1519068600 2018.02.19 19:30 1.62930000 1.62990000 1.62900000 1.63015000 1.62868912 0.00138498 505 1519070400 2018.02.19 20:00 1.62985000 1.62960000 1.62885000 1.62998000 1.62877587 0.00134918 675 1519072200 2018.02.19 20:30 1.62960000 1.62960000 1.62950000 1.62990000 1.62885436 0.00124831 113 1519074000 2018.02.19 21:00 1.62955000 1.62965000 1.62955000 1.62980000 1.62893013 0.00125452 60 1519075800 2018.02.19 21:30 1.62955000 1.62985000 1.62955000 1.63025000 1.62901774 0.00126859 192 1519077600 2018.02.19 22:00 1.62980000 1.62955000 1.62945000 1.63000000 1.62906843 0.00126155 87 1519079400 2018.02.19 22:30 1.62960000 1.62955000 1.62945000 1.62990000 1.62911429 0.00121089 63 1519081200 2018.02.19 23:00 1.62955000 1.62943000 1.62876000 1.62959000 1.62914436 0.00121162 274 1519083000 2018.02.19 23:30 1.62935000 1.62884000 1.62865000 1.62941000 1.62911537 0.00118612 237 1519084800 2018.02.20 00:00 1.62950000 1.62900000 1.62822000 1.62950000 1.62910439 0.00118193 310 1519086600 2018.02.20 00:30 1.62895000 1.62889000 1.62860000 1.62935000 1.62908397 0.00117784 225 1519088400 2018.02.20 01:00 1.62894000 1.62932000 1.62881000 1.62974000 1.62910645 0.00118084 805 1519090200 2018.02.20 01:30 1.62932000 1.62956000 1.62900000 1.62960000 1.62914964 0.00097347 573 1519092000 2018.02.20 02:00 1.62957000 1.62945000 1.62915000 1.62993000 1.62917825 0.00073881 1356 1519093800 2018.02.20 02:30 1.62950000 1.62965000 1.62940000 1.62997000 1.62922318 0.00049948 1446 1519095600 2018.02.20 03:00 1.62965000 1.62987000 1.62960000 1.63051000 1.62928478 0.00035430 3003 1519097400 2018.02.20 03:30 1.62986000 1.63015000 1.62955000 1.63038000 1.62936718 0.00035896 2247 1519099200 2018.02.20 04:00 1.63015000 1.62955000 1.62940000 1.63024000 1.62938459 0.00034485 1410 1519101000 2018.02.20 04:30 1.62950000 1.62885000 1.62850000 1.62978000 1.62933368 0.00037974 1529 1519102800 2018.02.20 05:00 1.62880000 1.62875000 1.62865000 1.62900000 1.62927809 0.00042107 649 1519104600 2018.02.20 05:30 1.62875000 1.62890000 1.62827000 1.62917000 1.62924208 0.00041859 1399 1519106400 2018.02.20 06:00 1.62890000 1.62844000 1.62835000 1.62923000 1.62916569 0.00047134 1856 1519108200 2018.02.20 06:30 1.62847000 1.62880000 1.62835000 1.62916000 1.62913087 0.00047975 1544 1519110000 2018.02.20 07:00 1.62882000 1.62900000 1.62870000 1.62955000 1.62911840 0.00047028 1157 1519111800 2018.02.20 07:30 1.62897000 1.63069000 1.62865000 1.63071000 1.62926808 0.00053136 1552 1519113600 2018.02.20 08:00 1.63067000 1.62950000 1.62880000 1.63067000 1.62929017 0.00052888 2538 1519115400 2018.02.20 08:30 1.62950000 1.62905000 1.62875000 1.62982000 1.62926729 0.00052867 1832 1519117200 2018.02.20 09:00 1.62905000 1.62920000 1.62865000 1.63030000 1.62926088 0.00052774 4228 1519119000 2018.02.20 09:30 1.62925000 1.62866000 1.62794000 1.62949000 1.62920366 0.00053975 5833 1519120800 2018.02.20 10:00 1.62867000 1.62827000 1.62740000 1.62898000 1.62911474 0.00058736 4958 1519122600 2018.02.20 10:30 1.62827000 1.62945000 1.62816000 1.62968000 1.62914667 0.00058320 4356 1519124400 2018.02.20 11:00 1.62947000 1.63025000 1.62890000 1.63035000 1.62925175 0.00061472 3368 1519126200 2018.02.20 11:30 1.63025000 1.62830000 1.62825000 1.63035000 1.62916110 0.00065140 3752 1519128000 2018.02.20 12:00 1.62830000 1.62768000 1.62670000 1.62865000 1.62902005 0.00073942 4115 1519129800 2018.02.20 12:30 1.62768000 1.62721000 1.62705000 1.62809000 1.62884766 0.00085050 2661 1519131600 2018.02.20 13:00 1.62723000 1.62695000 1.62646000 1.62755000 1.62866693 0.00094678 2342 1519133400 2018.02.20 13:30 1.62697000 1.62830000 1.62697000 1.62869000 1.62863199 0.00089609 2342 1519135200 2018.02.20 14:00 1.62831000 1.62820000 1.62795000 1.62875000 1.62859084 0.00088279 1950 1519137000 2018.02.20 14:30 1.62820000 1.62745000 1.62695000 1.62837000 1.62848219 0.00093072 1757 1519138800 2018.02.20 15:00 1.62745000 1.62725000 1.62665000 1.62775000 1.62836484 0.00098727 2726 1519140600 2018.02.20 15:30 1.62720000 1.62670000 1.62610000 1.62774000 1.62820628 0.00107548 3149 1519142400 2018.02.20 16:00 1.62670000 1.62860000 1.62630000 1.62895000 1.62824378 0.00106906 3744 1519144200 2018.02.20 16:30 1.62860000 1.62782000 1.62775000 1.62910000 1.62820342 0.00107368 4683 1519146000 2018.02.20 17:00 1.62782000 1.62707000 1.62680000 1.62815000 1.62809548 0.00110647 4368 1519147800 2018.02.20 17:30 1.62705000 1.62680000 1.62635000 1.62756000 1.62797210 0.00099835 4950 1519149600 2018.02.20 18:00 1.62683000 1.62641000 1.62600000 1.62745000 1.62782333 0.00101330 4258 1519151400 2018.02.20 18:30 1.62643000 1.62780000 1.62638000 1.62803000 1.62782110 0.00097570 2963 1519153200 2018.02.20 19:00 1.62780000 1.62830000 1.62705000 1.62855000 1.62786671 0.00093042 3449 1519155000 2018.02.20 19:30 1.62830000 1.62785000 1.62765000 1.62850000 1.62786512 0.00091331 1942 1519156800 2018.02.20 20:00 1.62785000 1.62800000 1.62726000 1.62825000 1.62787797 0.00091005 1476 1519158600 2018.02.20 20:30 1.62802000 1.62740000 1.62695000 1.62825000 1.62783245 0.00083872 1453 1519160400 2018.02.20 21:00 1.62740000 1.62720000 1.62715000 1.62775000 1.62777221 0.00063449 934 1519162200 2018.02.20 21:30 1.62720000 1.62780000 1.62705000 1.62813000 1.62777486 0.00062444 902 1519164000 2018.02.20 22:00 1.62775000 1.62775000 1.62765000 1.62815000 1.62777249 0.00062323 470 1519165800 2018.02.20 22:30 1.62775000 1.62745000 1.62740000 1.62805000 1.62774178 0.00060447 659 1519167600 2018.02.20 23:00 1.62745000 1.62705000 1.62705000 1.62805000 1.62767590 0.00058168 454 1519169400 2018.02.20 23:30 1.62705000 1.62745000 1.62705000 1.62751000 1.62765438 0.00056132 392 1519171200 2018.02.21 00:00 1.62579000 1.62745000 1.62565000 1.62750000 1.62763492 0.00054394 135 1519173000 2018.02.21 00:30 1.62740000 1.62715000 1.62670000 1.62775000 1.62758873 0.00054070 382 1519174800 2018.02.21 01:00 1.62714000 1.62745000 1.62663000 1.62761000 1.62757552 0.00053362 645 1519176600 2018.02.21 01:30 1.62750000 1.62715000 1.62695000 1.62790000 1.62753500 0.00050079 358 1519178400 2018.02.21 02:00 1.62710000 1.62725000 1.62675000 1.62790000 1.62750785 0.00043952 1399 1519180200 2018.02.21 02:30 1.62725000 1.62705000 1.62670000 1.62737000 1.62746425 0.00043651 1836 1519182000 2018.02.21 03:00 1.62705000 1.62730000 1.62690000 1.62770000 1.62744861 0.00042714 1806 1519183800 2018.02.21 03:30 1.62731000 1.62691000 1.62670000 1.62754000 1.62739731 0.00041766 1832 1519185600 2018.02.21 04:00 1.62696000 1.62670000 1.62651000 1.62719000 1.62733090 0.00039728 1734 1519187400 2018.02.21 04:30 1.62670000 1.62675000 1.62655000 1.62733000 1.62727558 0.00041370 1848 1519189200 2018.02.21 05:00 1.62675000 1.62742000 1.62645000 1.62747000 1.62728933 0.00034424 1566 1519191000 2018.02.21 05:30 1.62744000 1.62655000 1.62645000 1.62751000 1.62721892 0.00036215 1920 1519192800 2018.02.21 06:00 1.62650000 1.62720000 1.62650000 1.62740000 1.62721712 0.00031730 1775 1519194600 2018.02.21 06:30 1.62720000 1.62754000 1.62650000 1.62757000 1.62724787 0.00032321 1837 1519196400 2018.02.21 07:00 1.62753000 1.62781000 1.62710000 1.62796000 1.62730140 0.00034904 1422 1519198200 2018.02.21 07:30 1.62782000 1.62753000 1.62722000 1.62791000 1.62732317 0.00033900 1324 1519200000 2018.02.21 08:00 1.62753000 1.62770000 1.62745000 1.62805000 1.62735906 0.00034634 1779 1519201800 2018.02.21 08:30 1.62770000 1.62800000 1.62745000 1.62831000 1.62742010 0.00039321 1868 1519203600 2018.02.21 09:00 1.62800000 1.62700000 1.62675000 1.62845000 1.62738009 0.00038213 2702 1519205400 2018.02.21 09:30 1.62700000 1.62698000 1.62615000 1.62733000 1.62734199 0.00038066 4202 1519207200 2018.02.21 10:00 1.62698000 1.62637000 1.62610000 1.62748000 1.62724942 0.00041482 3972 1519209000 2018.02.21 10:30 1.62632000 1.62691000 1.62600000 1.62733000 1.62721709 0.00041690 2924 1519210800 2018.02.21 11:00 1.62692000 1.62794000 1.62605000 1.62797000 1.62728594 0.00045155 2672 1519212600 2018.02.21 11:30 1.62793000 1.62890000 1.62680000 1.62915000 1.62743966 0.00059621 2884 1519214400 2018.02.21 12:00 1.62885000 1.62785000 1.62765000 1.62885000 1.62747874 0.00061068 2130 1519216200 2018.02.21 12:30 1.62787000 1.62777000 1.62675000 1.62810000 1.62750648 0.00061280 2243 1519218000 2018.02.21 13:00 1.62777000 1.62710000 1.62710000 1.62793000 1.62746777 0.00060891 1994 1519219800 2018.02.21 13:30 1.62715000 1.62690000 1.62670000 1.62760000 1.62741370 0.00060090 1448 1519221600 2018.02.21 14:00 1.62695000 1.62643000 1.62594000 1.62721000 1.62732001 0.00061446 4255 1519223400 2018.02.21 14:30 1.62643000 1.62576000 1.62520000 1.62659000 1.62717144 0.00070291 4582 1519225200 2018.02.21 15:00 1.62586000 1.62660000 1.62547000 1.62692000 1.62711701 0.00071969 4893 1519227000 2018.02.21 15:30 1.62660000 1.62743000 1.62652000 1.62749000 1.62714682 0.00070540 3942 1519228800 2018.02.21 16:00 1.62743000 1.62777000 1.62722000 1.62832000 1.62720617 0.00070745 6084 1519230600 2018.02.21 16:30 1.62774000 1.62719000 1.62697000 1.62797000 1.62720463 0.00070371 7243 1519232400 2018.02.21 17:00 1.62712000 1.62693000 1.62676000 1.62790000 1.62717848 0.00069561 6159 1519234200 2018.02.21 17:30 1.62692000 1.62628000 1.62604000 1.62737000 1.62709291 0.00072625 6394 1519236000 2018.02.21 18:00 1.62625000 1.62539000 1.62531000 1.62724000 1.62693073 0.00082128 6279 1519237800 2018.02.21 18:30 1.62540000 1.62633000 1.62536000 1.62653000 1.62687351 0.00080349 3353 1519239600 2018.02.21 19:00 1.62632000 1.62630000 1.62595000 1.62670000 1.62681889 0.00082055 1641 1519241400 2018.02.21 19:30 1.62625000 1.62677000 1.62605000 1.62706000 1.62681424 0.00082056 1422 1519243200 2018.02.21 20:00 1.62677000 1.62705000 1.62656000 1.62730000 1.62683669 0.00081197 949 1519245000 2018.02.21 20:30 1.62705000 1.62660000 1.62645000 1.62720000 1.62681415 0.00081737 1240 1519246800 2018.02.21 21:00 1.62660000 1.62630000 1.62528000 1.62799000 1.62676518 0.00079185 8083 1519248600 2018.02.21 21:30 1.62635000 1.62615000 1.62564000 1.62677000 1.62670659 0.00064742 5339 1519250400 2018.02.21 22:00 1.62610000 1.62635000 1.62508000 1.62688000 1.62667263 0.00059900 3707 1519252200 2018.02.21 22:30 1.62630000 1.62625000 1.62575000 1.62651000 1.62663238 0.00055029 1246 1519254000 2018.02.21 23:00 1.62630000 1.62640000 1.62595000 1.62685000 1.62661025 0.00054021 1033 1519255800 2018.02.21 23:30 1.62640000 1.62585000 1.62575000 1.62690000 1.62653785 0.00055385 742 1519257600 2018.02.22 00:00 1.62530000 1.62515000 1.62505000 1.62620000 1.62640567 0.00062828 251 1519259400 2018.02.22 00:30 1.62515000 1.62553000 1.62480000 1.62602000 1.62632227 0.00065070 575 1519261200 2018.02.22 01:00 1.62551000 1.62620000 1.62550000 1.62635000 1.62631063 0.00065000 573 1519263000 2018.02.22 01:30 1.62620000 1.62620000 1.62605000 1.62670000 1.62630009 0.00060116 426 1519264800 2018.02.22 02:00 1.62622000 1.62605000 1.62541000 1.62630000 1.62627627 0.00050529 2044 1519266600 2018.02.22 02:30 1.62605000 1.62580000 1.62565000 1.62673000 1.62623091 0.00046852 1725 1519268400 2018.02.22 03:00 1.62580000 1.62590000 1.62540000 1.62615000 1.62619940 0.00044268 2375 1519270200 2018.02.22 03:30 1.62589000 1.62520000 1.62515000 1.62655000 1.62610422 0.00048325 2499 1519272000 2018.02.22 04:00 1.62520000 1.62600000 1.62505000 1.62627000 1.62609429 0.00045712 1752 1519273800 2018.02.22 04:30 1.62600000 1.62560000 1.62545000 1.62600000 1.62604722 0.00046851 1520 1519275600 2018.02.22 05:00 1.62560000 1.62627000 1.62555000 1.62677000 1.62606843 0.00046670 1223 1519277400 2018.02.22 05:30 1.62630000 1.62665000 1.62576000 1.62669000 1.62612382 0.00046092 976 1519279200 2018.02.22 06:00 1.62665000 1.62683000 1.62620000 1.62688000 1.62619108 0.00045504 1244 1519281000 2018.02.22 06:30 1.62683000 1.62590000 1.62590000 1.62686000 1.62616335 0.00044127 1270 1519282800 2018.02.22 07:00 1.62590000 1.62565000 1.62555000 1.62610000 1.62611446 0.00043936 1157 1519284600 2018.02.22 07:30 1.62562000 1.62585000 1.62535000 1.62618000 1.62608928 0.00043636 1366 1519286400 2018.02.22 08:00 1.62585000 1.62555000 1.62550000 1.62632000 1.62603792 0.00043475 1574 1519288200 2018.02.22 08:30 1.62560000 1.62540000 1.62505000 1.62594000 1.62597716 0.00044036 2027 1519290000 2018.02.22 09:00 1.62540000 1.62528000 1.62455000 1.62555000 1.62591077 0.00044258 2854 1519291800 2018.02.22 09:30 1.62528000 1.62465000 1.62455000 1.62584000 1.62579069 0.00050882 3099 1519293600 2018.02.22 10:00 1.62461000 1.62505000 1.62430000 1.62536000 1.62572015 0.00051864 4105 1519295400 2018.02.22 10:30 1.62505000 1.62632000 1.62485000 1.62664000 1.62577728 0.00052661 4214 1519297200 2018.02.22 11:00 1.62633000 1.62639000 1.62545000 1.62682000 1.62583563 0.00053362 3785 1519299000 2018.02.22 11:30 1.62644000 1.62615000 1.62535000 1.62652000 1.62586557 0.00053350 3357 1519300800 2018.02.22 12:00 1.62612000 1.62551000 1.62495000 1.62633000 1.62583171 0.00053458 2625 1519302600 2018.02.22 12:30 1.62551000 1.62487000 1.62455000 1.62551000 1.62574012 0.00057059 2176 1519304400 2018.02.22 13:00 1.62490000 1.62435000 1.62421000 1.62550000 1.62560773 0.00064870 1959 1519306200 2018.02.22 13:30 1.62433000 1.62442000 1.62395000 1.62484000 1.62549461 0.00070844 1843 1519308000 2018.02.22 14:00 1.62440000 1.62426000 1.62380000 1.62477000 1.62537703 0.00076915 2233 1519309800 2018.02.22 14:30 1.62426000 1.62270000 1.62265000 1.62629000 1.62512207 0.00101263 5956 1519311600 2018.02.22 15:00 1.62271000 1.62424000 1.62225000 1.62439000 1.62503807 0.00101762 3291 1519313400 2018.02.22 15:30 1.62424000 1.62526000 1.62366000 1.62560000 1.62505920 0.00094888 5738 1519315200 2018.02.22 16:00 1.62525000 1.62597000 1.62485000 1.62677000 1.62514594 0.00087758 6215 1519317000 2018.02.22 16:30 1.62597000 1.62598000 1.62562000 1.62675000 1.62522538 0.00088058 5580 1519318800 2018.02.22 17:00 1.62596000 1.62715000 1.62540000 1.62745000 1.62540868 0.00098477 5853 1519320600 2018.02.22 17:30 1.62715000 1.62513000 1.62451000 1.62767000 1.62538214 0.00097735 5657 1519322400 2018.02.22 18:00 1.62510000 1.62512000 1.62435000 1.62556000 1.62535717 0.00097430 5054 1519324200 2018.02.22 18:30 1.62513000 1.62575000 1.62475000 1.62625000 1.62539458 0.00098387 3023 1519326000 2018.02.22 19:00 1.62575000 1.62640000 1.62550000 1.62640000 1.62549034 0.00102388 1979 1519327800 2018.02.22 19:30 1.62640000 1.62685000 1.62610000 1.62711000 1.62561983 0.00107112 2670 1519329600 2018.02.22 20:00 1.62685000 1.62650000 1.62615000 1.62705000 1.62570365 0.00109664 1858 1519331400 2018.02.22 20:30 1.62645000 1.62570000 1.62542000 1.62650000 1.62570331 0.00108786 1797 1519333200 2018.02.22 21:00 1.62570000 1.62600000 1.62518000 1.62635000 1.62573156 0.00108689 1288 1519335000 2018.02.22 21:30 1.62596000 1.62630000 1.62575000 1.62650000 1.62578570 0.00110683 943 1519336800 2018.02.22 22:00 1.62630000 1.62550000 1.62525000 1.62662000 1.62575849 0.00109833 1051 1519338600 2018.02.22 22:30 1.62545000 1.62590000 1.62530000 1.62628000 1.62577197 0.00108430 816 1519340400 2018.02.22 23:00 1.62595000 1.62540000 1.62536000 1.62629000 1.62573654 0.00103217 484 1519342200 2018.02.22 23:30 1.62545000 1.62645000 1.62540000 1.62645000 1.62580449 0.00101170 605 1519344000 2018.02.23 00:00 1.62630000 1.62595000 1.62525000 1.62645000 1.62581835 0.00095292 113 1519345800 2018.02.23 00:30 1.62595000 1.62595000 1.62518000 1.62622000 1.62583089 0.00064920 261 1519347600 2018.02.23 01:00 1.62596000 1.62620000 1.62590000 1.62685000 1.62586604 0.00054127 843 1519349400 2018.02.23 01:30 1.62615000 1.62630000 1.62585000 1.62660000 1.62590737 0.00052210 571 1519351200 2018.02.23 02:00 1.62630000 1.62622000 1.62565000 1.62654000 1.62593714 0.00052002 1007 1519353000 2018.02.23 02:30 1.62620000 1.62546000 1.62538000 1.62628000 1.62589170 0.00053901 1396 1519354800 2018.02.23 03:00 1.62542000 1.62477000 1.62455000 1.62558000 1.62578487 0.00053466 1563 1519356600 2018.02.23 03:30 1.62476000 1.62483000 1.62430000 1.62498000 1.62569393 0.00057890 1819 1519358400 2018.02.23 04:00 1.62486000 1.62532000 1.62440000 1.62546000 1.62565832 0.00058370 1929 1519360200 2018.02.23 04:30 1.62528000 1.62502000 1.62460000 1.62567000 1.62559753 0.00062272 1516 1519362000 2018.02.23 05:00 1.62502000 1.62495000 1.62439000 1.62515000 1.62553586 0.00063456 2402 1519363800 2018.02.23 05:30 1.62494000 1.62535000 1.62475000 1.62545000 1.62551816 0.00056947 1272 1519365600 2018.02.23 06:00 1.62535000 1.62580000 1.62517000 1.62594000 1.62554500 0.00052222 1099 1519367400 2018.02.23 06:30 1.62580000 1.62675000 1.62580000 1.62680000 1.62565976 0.00056293 1863 1519369200 2018.02.23 07:00 1.62675000 1.62727000 1.62660000 1.62751000 1.62581312 0.00065269 2098 1519371000 2018.02.23 07:30 1.62725000 1.62731000 1.62700000 1.62781000 1.62595568 0.00073503 1366 1519372800 2018.02.23 08:00 1.62731000 1.62679000 1.62670000 1.62765000 1.62603514 0.00076153 1980 1519374600 2018.02.23 08:30 1.62680000 1.62755000 1.62621000 1.62800000 1.62617941 0.00085435 2684 1519376400 2018.02.23 09:00 1.62750000 1.62635000 1.62632000 1.62765000 1.62619566 0.00084031 3581 1519378200 2018.02.23 09:30 1.62635000 1.62752000 1.62615000 1.62764000 1.62632178 0.00091373 3357 1519380000 2018.02.23 10:00 1.62750000 1.62820000 1.62655000 1.62825000 1.62650066 0.00103998 4530 1519381800 2018.02.23 10:30 1.62815000 1.62819000 1.62755000 1.62874000 1.62666155 0.00113892 4715 1519383600 2018.02.23 11:00 1.62820000 1.62822000 1.62771000 1.62908000 1.62680998 0.00122681 4732 1519385400 2018.02.23 11:30 1.62822000 1.62803000 1.62795000 1.62865000 1.62692617 0.00128576 2475 1519387200 2018.02.23 12:00 1.62803000 1.62850000 1.62780000 1.62868000 1.62707606 0.00136735 2261 1519389000 2018.02.23 12:30 1.62856000 1.62675000 1.62655000 1.62878000 1.62704500 0.00131162 2942 1519390800 2018.02.23 13:00 1.62678000 1.62648000 1.62525000 1.62690000 1.62699119 0.00120401 4211 1519392600 2018.02.23 13:30 1.62645000 1.62666000 1.62615000 1.62714000 1.62695965 0.00110168 2744 1519394400 2018.02.23 14:00 1.62665000 1.62575000 1.62560000 1.62686000 1.62684445 0.00107029 3250 1519396200 2018.02.23 14:30 1.62577000 1.62510000 1.62500000 1.62655000 1.62667831 0.00108135 2658 1519398000 2018.02.23 15:00 1.62514000 1.62494000 1.62470000 1.62569000 1.62651276 0.00112417 3048 1519399800 2018.02.23 15:30 1.62499000 1.62512000 1.62411000 1.62570000 1.62638011 0.00118487 3515 1519401600 2018.02.23 16:00 1.62512000 1.62550000 1.62490000 1.62600000 1.62629629 0.00122941 2464 1519403400 2018.02.23 16:30 1.62550000 1.62583000 1.62435000 1.62591000 1.62625188 0.00124860 4232 1519405200 2018.02.23 17:00 1.62583000 1.62676000 1.62545000 1.62741000 1.62630028 0.00121308 4982 1519407000 2018.02.23 17:30 1.62676000 1.62479000 1.62395000 1.62702000 1.62615644 0.00128700 5075 1519408800 2018.02.23 18:00 1.62481000 1.62420000 1.62358000 1.62481000 1.62597011 0.00141372 4418 1519410600 2018.02.23 18:30 1.62422000 1.62425000 1.62370000 1.62492000 1.62580629 0.00147491 1992 1519412400 2018.02.23 19:00 1.62425000 1.62340000 1.62300000 1.62440000 1.62557712 0.00163933 1638 1519414200 2018.02.23 19:30 1.62343000 1.62395000 1.62325000 1.62413000 1.62542216 0.00167204 952 1519416000 2018.02.23 20:00 1.62395000 1.62301000 1.62280000 1.62396000 1.62519243 0.00170708 1099 1519417800 2018.02.23 20:30 1.62303000 1.62270000 1.62245000 1.62325000 1.62495505 0.00172522 982 1519419600 2018.02.23 21:00 1.62270000 1.62197000 1.62195000 1.62310000 1.62467076 0.00176074 1136 1519421400 2018.02.23 21:30 1.62196000 1.62267000 1.62181000 1.62280000 1.62448021 0.00169296 1237 1519423200 2018.02.23 22:00 1.62269000 1.62310000 1.62250000 1.62320000 1.62434877 0.00148809 758 1519425000 2018.02.23 22:30 1.62310000 1.62256000 1.62240000 1.62350000 1.62417841 0.00146464 822 1519426800 2018.02.23 23:00 1.62256000 1.62240000 1.62180000 1.62265000 1.62400903 0.00144417 603 1519428600 2018.02.23 23:30 1.62245000 1.62255000 1.62225000 1.62270000 1.62387008 0.00136570 381 1519603200 2018.02.26 00:00 1.62215000 1.62220000 1.62195000 1.62300000 1.62371102 0.00135897 175 1519605000 2018.02.26 00:30 1.62220000 1.62220000 1.62180000 1.62250000 1.62356712 0.00137239 151 1519606800 2018.02.26 01:00 1.62220000 1.62265000 1.62200000 1.62325000 1.62347977 0.00135757 581 1519608600 2018.02.26 01:30 1.62265000 1.62251000 1.62195000 1.62278000 1.62338741 0.00132679 898 1519610400 2018.02.26 02:00 1.62252000 1.62260000 1.62180000 1.62303000 1.62331242 0.00125020 1849 1519612200 2018.02.26 02:30 1.62260000 1.62275000 1.62260000 1.62349000 1.62325886 0.00111738 2095 1519614000 2018.02.26 03:00 1.62275000 1.62223000 1.62205000 1.62298000 1.62316087 0.00079662 2303 1519615800 2018.02.26 03:30 1.62224000 1.62270000 1.62200000 1.62310000 1.62311698 0.00069671 2179 1519617600 2018.02.26 04:00 1.62270000 1.62320000 1.62238000 1.62351000 1.62312489 0.00065764 1791 1519619400 2018.02.26 04:30 1.62315000 1.62316000 1.62230000 1.62342000 1.62312823 0.00060987 2246 1519621200 2018.02.26 05:00 1.62318000 1.62270000 1.62255000 1.62336000 1.62308745 0.00058599 1154 1519623000 2018.02.26 05:30 1.62275000 1.62280000 1.62259000 1.62299000 1.62306007 0.00053496 952 1519624800 2018.02.26 06:00 1.62281000 1.62265000 1.62265000 1.62321000 1.62302102 0.00051110 921 1519626600 2018.02.26 06:30 1.62270000 1.62281000 1.62245000 1.62295000 1.62300092 0.00049255 925 1519628400 2018.02.26 07:00 1.62279000 1.62323000 1.62265000 1.62340000 1.62302274 0.00045433 1347 1519630200 2018.02.26 07:30 1.62325000 1.62332000 1.62310000 1.62385000 1.62305105 0.00047200 2069 1519632000 2018.02.26 08:00 1.62330000 1.62375000 1.62320000 1.62393000 1.62311761 0.00054018 2661 1519633800 2018.02.26 08:30 1.62375000 1.62374000 1.62335000 1.62390000 1.62317689 0.00057957 1872 1519635600 2018.02.26 09:00 1.62373000 1.62210000 1.62186000 1.62413000 1.62307433 0.00054348 2849 1519637400 2018.02.26 09:30 1.62207000 1.62149000 1.62146000 1.62282000 1.62292344 0.00057346 4392 1519639200 2018.02.26 10:00 1.62150000 1.62200000 1.62130000 1.62265000 1.62283549 0.00056476 3969 1519641000 2018.02.26 10:30 1.62200000 1.62192000 1.62110000 1.62246000 1.62274830 0.00057214 3364 1519642800 2018.02.26 11:00 1.62190000 1.62297000 1.62185000 1.62301000 1.62276942 0.00057487 2864 1519644600 2018.02.26 11:30 1.62295000 1.62335000 1.62260000 1.62380000 1.62282471 0.00058870 3508 1519646400 2018.02.26 12:00 1.62330000 1.62268000 1.62243000 1.62335000 1.62281093 0.00058649 2216 1519648200 2018.02.26 12:30 1.62269000 1.62375000 1.62269000 1.62469000 1.62290036 0.00062683 3007 1519650000 2018.02.26 13:00 1.62375000 1.62340000 1.62325000 1.62386000 1.62294795 0.00062174 1818 1519651800 2018.02.26 13:30 1.62341000 1.62354000 1.62320000 1.62383000 1.62300433 0.00063753 2426 1519653600 2018.02.26 14:00 1.62354000 1.62260000 1.62260000 1.62374000 1.62296583 0.00063718 2058 1519655400 2018.02.26 14:30 1.62260000 1.62200000 1.62200000 1.62299000 1.62287384 0.00066035 1551 1519657200 2018.02.26 15:00 1.62199000 1.62255000 1.62192000 1.62316000 1.62284300 0.00066197 2031 1519659000 2018.02.26 15:30 1.62252000 1.62125000 1.62125000 1.62278000 1.62269129 0.00074920 2488 1519660800 2018.02.26 16:00 1.62125000 1.62161000 1.62125000 1.62230000 1.62258831 0.00079542 2888 1519662600 2018.02.26 16:30 1.62165000 1.62130000 1.62100000 1.62220000 1.62246561 0.00085901 3431 1519664400 2018.02.26 17:00 1.62135000 1.62025000 1.61928000 1.62156000 1.62225460 0.00100204 6301 1519666200 2018.02.26 17:30 1.62025000 1.61962000 1.61878000 1.62055000 1.62200369 0.00117340 5586 1519668000 2018.02.26 18:00 1.61960000 1.62145000 1.61915000 1.62178000 1.62195095 0.00112292 4954 1519669800 2018.02.26 18:30 1.62145000 1.61975000 1.61962000 1.62192000 1.62174134 0.00118271 2982 1519671600 2018.02.26 19:00 1.61975000 1.62000000 1.61905000 1.62018000 1.62157550 0.00127102 2305 1519673400 2018.02.26 19:30 1.62001000 1.62030000 1.61980000 1.62056000 1.62145402 0.00133015 1661 1519675200 2018.02.26 20:00 1.62030000 1.62060000 1.62022000 1.62080000 1.62137269 0.00135821 1025 1519677000 2018.02.26 20:30 1.62061000 1.62095000 1.62050000 1.62100000 1.62133243 0.00136614 541 1519678800 2018.02.26 21:00 1.62095000 1.62065000 1.62045000 1.62116000 1.62126744 0.00133864 601 1519680600 2018.02.26 21:30 1.62065000 1.62070000 1.62049000 1.62101000 1.62121340 0.00127027 993 1519682400 2018.02.26 22:00 1.62071000 1.62030000 1.62025000 1.62078000 1.62112641 0.00125512 809 1519684200 2018.02.26 22:30 1.62035000 1.62095000 1.62030000 1.62095000 1.62110960 0.00111135 608 1519686000 2018.02.26 23:00 1.62090000 1.62095000 1.62060000 1.62105000 1.62109440 0.00098640 388 1519687800 2018.02.26 23:30 1.62086000 1.62110000 1.62085000 1.62130000 1.62109494 0.00082103 332 1519689600 2018.02.27 00:00 1.62070000 1.61975000 1.61925000 1.62070000 1.62096685 0.00076975 254 1519691400 2018.02.27 00:30 1.61965000 1.61995000 1.61960000 1.62025000 1.62087001 0.00074050 167 1519693200 2018.02.27 01:00 1.61995000 1.62070000 1.61970000 1.62095000 1.62085381 0.00063277 414 1519695000 2018.02.27 01:30 1.62070000 1.62095000 1.62060000 1.62105000 1.62086297 0.00063079 558 1519696800 2018.02.27 02:00 1.62095000 1.62115000 1.62085000 1.62165000 1.62089031 0.00062527 1632 1519698600 2018.02.27 02:30 1.62115000 1.62155000 1.62080000 1.62181000 1.62095314 0.00066869 2471 1519700400 2018.02.27 03:00 1.62155000 1.62186000 1.62135000 1.62211000 1.62103951 0.00072207 1561 1519702200 2018.02.27 03:30 1.62185000 1.62225000 1.62135000 1.62225000 1.62115479 0.00075102 2768 1519704000 2018.02.27 04:00 1.62225000 1.62307000 1.62200000 1.62325000 1.62133719 0.00093743 1789 1519705800 2018.02.27 04:30 1.62310000 1.62370000 1.62280000 1.62380000 1.62156222 0.00109644 1509 1519707600 2018.02.27 05:00 1.62366000 1.62355000 1.62285000 1.62397000 1.62175153 0.00119672 2043 1519709400 2018.02.27 05:30 1.62355000 1.62320000 1.62305000 1.62388000 1.62188948 0.00124474 1295 1519711200 2018.02.27 06:00 1.62320000 1.62316000 1.62300000 1.62342000 1.62201048 0.00128472 1039 1519713000 2018.02.27 06:30 1.62320000 1.62347000 1.62270000 1.62354000 1.62214949 0.00134940 929 1519714800 2018.02.27 07:00 1.62346000 1.62360000 1.62317000 1.62433000 1.62228763 0.00138944 1601 1519716600 2018.02.27 07:30 1.62355000 1.62425000 1.62350000 1.62475000 1.62247452 0.00146615 1626 1519718400 2018.02.27 08:00 1.62416000 1.62415000 1.62375000 1.62446000 1.62263409 0.00147567 2018 1519720200 2018.02.27 08:30 1.62415000 1.62420000 1.62370000 1.62458000 1.62278323 0.00150730 1902 1519722000 2018.02.27 09:00 1.62418000 1.62455000 1.62388000 1.62494000 1.62295149 0.00154302 2507 1519723800 2018.02.27 09:30 1.62450000 1.62637000 1.62405000 1.62667000 1.62327706 0.00173696 4820 1519725600 2018.02.27 10:00 1.62639000 1.62640000 1.62580000 1.62702000 1.62357449 0.00175330 4502 1519727400 2018.02.27 10:30 1.62640000 1.62630000 1.62575000 1.62705000 1.62383406 0.00171331 3905 1519729200 2018.02.27 11:00 1.62631000 1.62668000 1.62601000 1.62693000 1.62410510 0.00172752 2735 1519731000 2018.02.27 11:30 1.62671000 1.62635000 1.62600000 1.62673000 1.62431890 0.00168323 2269 1519732800 2018.02.27 12:00 1.62631000 1.62566000 1.62546000 1.62698000 1.62444662 0.00156962 2497 1519734600 2018.02.27 12:30 1.62570000 1.62585000 1.62500000 1.62634000 1.62458028 0.00147129 2561 1519736400 2018.02.27 13:00 1.62582000 1.62480000 1.62470000 1.62613000 1.62460120 0.00134076 2352 1519738200 2018.02.27 13:30 1.62480000 1.62435000 1.62400000 1.62496000 1.62457728 0.00123648 1975 1519740000 2018.02.27 14:00 1.62436000 1.62475000 1.62420000 1.62484000 1.62459373 0.00118777 1642 1519741800 2018.02.27 14:30 1.62474000 1.62465000 1.62435000 1.62491000 1.62459909 0.00116991 1221 1519743600 2018.02.27 15:00 1.62466000 1.62320000 1.62295000 1.62477000 1.62446584 0.00121739 3227 1519745400 2018.02.27 15:30 1.62238000 1.62230000 1.62210000 1.62457000 1.62425957 0.00134054 7171 1519747200 2018.02.27 16:00 1.62230000 1.62225000 1.62140000 1.62281000 1.62406818 0.00146500 4848 1519749000 2018.02.27 16:30 1.62225000 1.62130000 1.62075000 1.62255000 1.62380455 0.00169125 4714 1519750800 2018.02.27 17:00 1.62130000 1.62050000 1.61913000 1.62162000 1.62348983 0.00197615 8554 1519752600 2018.02.27 17:30 1.62050000 1.61955000 1.61851000 1.62076000 1.62311461 0.00230914 9465 1519754400 2018.02.27 18:00 1.61955000 1.61963000 1.61875000 1.62053000 1.62278274 0.00256349 5458 1519756200 2018.02.27 18:30 1.61965000 1.61845000 1.61835000 1.61984000 1.62237010 0.00288659 3487 1519758000 2018.02.27 19:00 1.61845000 1.61850000 1.61757000 1.61863000 1.62200152 0.00311975 3270 1519759800 2018.02.27 19:30 1.61854000 1.61900000 1.61830000 1.61918000 1.62171566 0.00314565 2114 1519761600 2018.02.27 20:00 1.61895000 1.61955000 1.61870000 1.61967000 1.62150940 0.00307786 1224 1519763400 2018.02.27 20:30 1.61950000 1.61865000 1.61855000 1.61950000 1.62123708 0.00303949 1083 1519765200 2018.02.27 21:00 1.61865000 1.61915000 1.61835000 1.61915000 1.62103831 0.00287868 1117 1519767000 2018.02.27 21:30 1.61910000 1.61875000 1.61860000 1.61914000 1.62082038 0.00272121 973 1519768800 2018.02.27 22:00 1.61876000 1.61880000 1.61876000 1.61917000 1.62062796 0.00257307 1047 1519770600 2018.02.27 22:30 1.61880000 1.61920000 1.61865000 1.61925000 1.62049196 0.00233293 687 1519772400 2018.02.27 23:00 1.61918000 1.61930000 1.61905000 1.61945000 1.62037844 0.00214968 489 1519774200 2018.02.27 23:30 1.61925000 1.61990000 1.61920000 1.62000000 1.62033288 0.00196090 411 1519776000 2018.02.28 00:00 1.61970000 1.61995000 1.61940000 1.62000000 1.62029641 0.00169215 156 1519777800 2018.02.28 00:30 1.61990000 1.61975000 1.61929000 1.61995000 1.62024437 0.00137491 632 1519779600 2018.02.28 01:00 1.61975000 1.61975000 1.61943000 1.61995000 1.62019729 0.00119074 482 1519781400 2018.02.28 01:30 1.61975000 1.61914000 1.61914000 1.62002000 1.62009660 0.00106450 737 1519783200 2018.02.28 02:00 1.61915000 1.62084000 1.61871000 1.62095000 1.62016740 0.00101037 1819 1519785000 2018.02.28 02:30 1.62085000 1.62055000 1.61986000 1.62108000 1.62020383 0.00100894 2134 1519786800 2018.02.28 03:00 1.62053000 1.62031000 1.62010000 1.62090000 1.62021395 0.00101477 2724 1519788600 2018.02.28 03:30 1.62030000 1.61990000 1.61980000 1.62081000 1.62018405 0.00098391 2335 1519790400 2018.02.28 04:00 1.61991000 1.62000000 1.61945000 1.62025000 1.62016652 0.00096424 1868 1519792200 2018.02.28 04:30 1.61995000 1.61995000 1.61945000 1.62035000 1.62014590 0.00087158 2353 1519794000 2018.02.28 05:00 1.61996000 1.62090000 1.61975000 1.62095000 1.62021772 0.00085240 2286 1519795800 2018.02.28 05:30 1.62090000 1.62040000 1.62025000 1.62096000 1.62023508 0.00081921 1505 1519797600 2018.02.28 06:00 1.62040000 1.61994000 1.61985000 1.62040000 1.62020697 0.00079113 1030 1519799400 2018.02.28 06:30 1.61997000 1.61997000 1.61980000 1.62015000 1.62018441 0.00070045 765 1519801200 2018.02.28 07:00 1.61997000 1.62040000 1.61975000 1.62042000 1.62020494 0.00067244 929 1519803000 2018.02.28 07:30 1.62038000 1.62026000 1.61981000 1.62045000 1.62021018 0.00059083 1330 1519804800 2018.02.28 08:00 1.62028000 1.62000000 1.61945000 1.62037000 1.62019016 0.00049463 2337 1519806600 2018.02.28 08:30 1.61995000 1.62035000 1.61965000 1.62066000 1.62020539 0.00044784 2321 1519808400 2018.02.28 09:00 1.62032000 1.62041000 1.61945000 1.62054000 1.62022487 0.00040602 3383 1519810200 2018.02.28 09:30 1.62041000 1.61907000 1.61895000 1.62071000 1.62011489 0.00045731 3294 1519812000 2018.02.28 10:00 1.61906000 1.61685000 1.61650000 1.61911000 1.61980394 0.00085253 4638 1519813800 2018.02.28 10:30 1.61685000 1.61730000 1.61600000 1.61755000 1.61956547 0.00104979 4613 1519815600 2018.02.28 11:00 1.61729000 1.61730000 1.61625000 1.61747000 1.61934971 0.00120752 4817 1519817400 2018.02.28 11:30 1.61730000 1.61680000 1.61615000 1.61746000 1.61910688 0.00139619 3555 1519819200 2018.02.28 12:00 1.61680000 1.61642000 1.61571000 1.61752000 1.61885099 0.00153365 4069 1519821000 2018.02.28 12:30 1.61639000 1.61635000 1.61632000 1.61735000 1.61861280 0.00164828 3958 1519822800 2018.02.28 13:00 1.61632000 1.61693000 1.61578000 1.61698000 1.61845253 0.00169002 3163 1519824600 2018.02.28 13:30 1.61694000 1.61665000 1.61592000 1.61713000 1.61828086 0.00175126 3238 1519826400 2018.02.28 14:00 1.61660000 1.61620000 1.61567000 1.61694000 1.61808269 0.00181943 3286 1519828200 2018.02.28 14:30 1.61622000 1.61615000 1.61555000 1.61645000 1.61789862 0.00186693 2689 1519830000 2018.02.28 15:00 1.61610000 1.61604000 1.61556000 1.61690000 1.61772161 0.00182812 3324 1519831800 2018.02.28 15:30 1.61604000 1.61686000 1.61540000 1.61696000 1.61763955 0.00175355 3737 1519833600 2018.02.28 16:00 1.61687000 1.61715000 1.61655000 1.61752000 1.61759293 0.00168709 3617 1519835400 2018.02.28 16:30 1.61720000 1.61583000 1.61575000 1.61722000 1.61742503 0.00166489 3359 1519837200 2018.02.28 17:00 1.61589000 1.61430000 1.61375000 1.61626000 1.61712741 0.00169354 4967 1519839000 2018.02.28 17:30 1.61434000 1.61333000 1.61325000 1.61508000 1.61676575 0.00177414 7073 1519840800 2018.02.28 18:00 1.61335000 1.61563000 1.61320000 1.61591000 1.61665758 0.00164539 5444 1519842600 2018.02.28 18:30 1.61564000 1.61561000 1.61520000 1.61632000 1.61655781 0.00143901 2808 1519844400 2018.02.28 19:00 1.61559000 1.61580000 1.61540000 1.61646000 1.61648564 0.00115309 2120 1519846200 2018.02.28 19:30 1.61575000 1.61540000 1.61500000 1.61585000 1.61638225 0.00099742 1611 1519848000 2018.02.28 20:00 1.61540000 1.61490000 1.61481000 1.61565000 1.61624108 0.00100955 1684 1519849800 2018.02.28 20:30 1.61485000 1.61547000 1.61480000 1.61554000 1.61616764 0.00097794 982 1519851600 2018.02.28 21:00 1.61552000 1.61560000 1.61533000 1.61586000 1.61611358 0.00093766 785 1519853400 2018.02.28 21:30 1.61555000 1.61585000 1.61550000 1.61620000 1.61608848 0.00091935 926 1519855200 2018.02.28 22:00 1.61593000 1.61566000 1.61520000 1.61597000 1.61604767 0.00090875 1214 1519857000 2018.02.28 22:30 1.61565000 1.61630000 1.61555000 1.61635000 1.61607170 0.00091528 917 1519858800 2018.02.28 23:00 1.61630000 1.61590000 1.61575000 1.61643000 1.61605535 0.00088967 654 1519860600 2018.02.28 23:30 1.61595000 1.61520000 1.61510000 1.61605000 1.61597389 0.00086745 654 1519862400 2018.03.01 00:00 1.61505000 1.61595000 1.61505000 1.61620000 1.61597161 0.00086514 349 1519864200 2018.03.01 00:30 1.61590000 1.61531000 1.61520000 1.61590000 1.61590860 0.00085233 314 1519866000 2018.03.01 01:00 1.61532000 1.61580000 1.61530000 1.61595000 1.61589826 0.00084839 371 1519867800 2018.03.01 01:30 1.61580000 1.61560000 1.61540000 1.61600000 1.61586985 0.00081106 400 1519869600 2018.03.01 02:00 1.61560000 1.61598000 1.61550000 1.61640000 1.61588034 0.00076483 1785 1519871400 2018.03.01 02:30 1.61597000 1.61670000 1.61580000 1.61691000 1.61595841 0.00082561 2634 1519873200 2018.03.01 03:00 1.61670000 1.61675000 1.61635000 1.61697000 1.61603380 0.00079347 1824 1519875000 2018.03.01 03:30 1.61675000 1.61693000 1.61655000 1.61717000 1.61611915 0.00059036 1756 1519876800 2018.03.01 04:00 1.61693000 1.61680000 1.61635000 1.61715000 1.61618399 0.00062892 1580 1519878600 2018.03.01 04:30 1.61680000 1.61635000 1.61630000 1.61734000 1.61619980 0.00062392 1499 1519880400 2018.03.01 05:00 1.61635000 1.61560000 1.61545000 1.61664000 1.61614268 0.00060710 1447 1519882200 2018.03.01 05:30 1.61562000 1.61605000 1.61538000 1.61607000 1.61613385 0.00058124 1147 1519884000 2018.03.01 06:00 1.61602000 1.61617000 1.61550000 1.61637000 1.61613729 0.00051257 1438 1519885800 2018.03.01 06:30 1.61617000 1.61593000 1.61585000 1.61629000 1.61611755 0.00048829 870 1519887600 2018.03.01 07:00 1.61596000 1.61570000 1.61565000 1.61658000 1.61607779 0.00047759 1122 1519889400 2018.03.01 07:30 1.61570000 1.61620000 1.61546000 1.61626000 1.61608942 0.00047662 1163 1519891200 2018.03.01 08:00 1.61619000 1.61653000 1.61580000 1.61653000 1.61613138 0.00047914 1684 1519893000 2018.03.01 08:30 1.61650000 1.61715000 1.61637000 1.61754000 1.61622840 0.00053825 2330 1519894800 2018.03.01 09:00 1.61710000 1.61775000 1.61680000 1.61808000 1.61637331 0.00065022 3785 1519896600 2018.03.01 09:30 1.61775000 1.61685000 1.61680000 1.61798000 1.61641871 0.00061122 2993 1519898400 2018.03.01 10:00 1.61685000 1.61683000 1.61620000 1.61755000 1.61645788 0.00061486 4714 1519900200 2018.03.01 10:30 1.61682000 1.61655000 1.61597000 1.61696000 1.61646665 0.00055991 3653 1519902000 2018.03.01 11:00 1.61655000 1.61660000 1.61567000 1.61687000 1.61647935 0.00054104 3581 1519903800 2018.03.01 11:30 1.61661000 1.61705000 1.61602000 1.61732000 1.61653370 0.00051817 3845 1519905600 2018.03.01 12:00 1.61705000 1.61717000 1.61690000 1.61801000 1.61659430 0.00052068 3191 1519907400 2018.03.01 12:30 1.61717000 1.61715000 1.61690000 1.61772000 1.61664722 0.00053629 2252 1519909200 2018.03.01 13:00 1.61715000 1.61655000 1.61605000 1.61717000 1.61663796 0.00053542 2504 1519911000 2018.03.01 13:30 1.61652000 1.61633000 1.61615000 1.61700000 1.61660863 0.00053270 1889 1519912800 2018.03.01 14:00 1.61632000 1.61530000 1.61510000 1.61656000 1.61648400 0.00059468 2683 1519914600 2018.03.01 14:30 1.61525000 1.61480000 1.61480000 1.61577000 1.61632362 0.00070533 2457 1519916400 2018.03.01 15:00 1.61486000 1.61540000 1.61453000 1.61560000 1.61623566 0.00073189 2495 1519918200 2018.03.01 15:30 1.61535000 1.61618000 1.61501000 1.61637000 1.61623036 0.00073210 3206 1519920000 2018.03.01 16:00 1.61616000 1.61565000 1.61515000 1.61692000 1.61617508 0.00075671 3270 1519921800 2018.03.01 16:30 1.61565000 1.61609000 1.61498000 1.61650000 1.61616698 0.00075733 5025 1519923600 2018.03.01 17:00 1.61609000 1.61587000 1.61421000 1.61674000 1.61613870 0.00076225 9151 1519925400 2018.03.01 17:30 1.61586000 1.61595000 1.61581000 1.61783000 1.61612073 0.00076934 8901 1519927200 2018.03.01 18:00 1.61595000 1.61670000 1.61540000 1.61739000 1.61617590 0.00075694 4791 1519929000 2018.03.01 18:30 1.61671000 1.61795000 1.61670000 1.61860000 1.61634486 0.00078965 5390 1519930800 2018.03.01 19:00 1.61793000 1.61865000 1.61789000 1.61899000 1.61656439 0.00088257 3764 1519932600 2018.03.01 19:30 1.61865000 1.61940000 1.61850000 1.61950000 1.61683445 0.00110724 2973 1519934400 2018.03.01 20:00 1.61940000 1.61886000 1.61865000 1.62015000 1.61702736 0.00123141 3615 1519936200 2018.03.01 20:30 1.61888000 1.61885000 1.61850000 1.61938000 1.61720095 0.00133096 3087 1519938000 2018.03.01 21:00 1.61885000 1.62001000 1.61878000 1.62039000 1.61746848 0.00152625 3526 1519939800 2018.03.01 21:30 1.62002000 1.62220000 1.62000000 1.62257000 1.61791910 0.00195890 4834 1519941600 2018.03.01 22:00 1.62221000 1.62220000 1.62155000 1.62393000 1.61832680 0.00228688 4662 1519943400 2018.03.01 22:30 1.62220000 1.62290000 1.62216000 1.62315000 1.61876234 0.00261951 1891 1519945200 2018.03.01 23:00 1.62285000 1.62335000 1.62240000 1.62370000 1.61919926 0.00290020 690 1519947000 2018.03.01 23:30 1.62325000 1.62305000 1.62222000 1.62335000 1.61956600 0.00306787 718 1519948800 2018.03.02 00:00 1.62235000 1.62250000 1.62175000 1.62301000 1.61984543 0.00306966 446 1519950600 2018.03.02 00:30 1.62252000 1.62320000 1.62248000 1.62355000 1.62016491 0.00303257 158 1519952400 2018.03.02 01:00 1.62325000 1.62260000 1.62226000 1.62325000 1.62039683 0.00294445 506 1519954200 2018.03.02 01:30 1.62260000 1.62255000 1.62220000 1.62271000 1.62060189 0.00287184 739 1519956000 2018.03.02 02:00 1.62255000 1.62191000 1.62173000 1.62260000 1.62072647 0.00268566 1664 1519957800 2018.03.02 02:30 1.62190000 1.62159000 1.62117000 1.62230000 1.62080871 0.00249336 2075 1519959600 2018.03.02 03:00 1.62158000 1.62117000 1.62085000 1.62167000 1.62084312 0.00223764 2015 1519961400 2018.03.02 03:30 1.62117000 1.62237000 1.62095000 1.62279000 1.62098854 0.00196794 2556 1519963200 2018.03.02 04:00 1.62237000 1.62245000 1.62210000 1.62321000 1.62112772 0.00172283 2452 1519965000 2018.03.02 04:30 1.62242000 1.62280000 1.62230000 1.62318000 1.62128699 0.00157108 2117 1519966800 2018.03.02 05:00 1.62280000 1.62286000 1.62260000 1.62318000 1.62143680 0.00144941 1572 1519968600 2018.03.02 05:30 1.62286000 1.62300000 1.62245000 1.62310000 1.62158568 0.00136519 1034 1519970400 2018.03.02 06:00 1.62300000 1.62331000 1.62291000 1.62353000 1.62174990 0.00120493 1772 1519972200 2018.03.02 06:30 1.62331000 1.62305000 1.62305000 1.62347000 1.62187372 0.00097826 787 1519974000 2018.03.02 07:00 1.62305000 1.62325000 1.62260000 1.62341000 1.62200479 0.00083711 937 1519975800 2018.03.02 07:30 1.62325000 1.62224000 1.62210000 1.62350000 1.62202719 0.00082138 2237 1519977600 2018.03.02 08:00 1.62225000 1.62165000 1.62155000 1.62259000 1.62199127 0.00084972 2776 1519979400 2018.03.02 08:30 1.62166000 1.62075000 1.62063000 1.62196000 1.62187305 0.00094228 2318 1519981200 2018.03.02 09:00 1.62075000 1.61930000 1.61910000 1.62082000 1.62162800 0.00117019 3293 1519983000 2018.03.02 09:30 1.61930000 1.61960000 1.61875000 1.61993000 1.62143486 0.00130246 3977 1519984800 2018.03.02 10:00 1.61957000 1.61980000 1.61890000 1.62002000 1.62127916 0.00140178 4051 1519986600 2018.03.02 10:30 1.61980000 1.62019000 1.61976000 1.62075000 1.62117543 0.00140114 3712 1519988400 2018.03.02 11:00 1.62019000 1.62099000 1.61907000 1.62122000 1.62115777 0.00137250 4476 1519990200 2018.03.02 11:30 1.62094000 1.62153000 1.62030000 1.62190000 1.62119322 0.00132561 3041 1519992000 2018.03.02 12:00 1.62150000 1.62255000 1.62130000 1.62277000 1.62132244 0.00130519 3032 1519993800 2018.03.02 12:30 1.62255000 1.62250000 1.62182000 1.62328000 1.62143458 0.00129688 3839 1519995600 2018.03.02 13:00 1.62250000 1.62490000 1.62225000 1.62568000 1.62176462 0.00142989 5908 1519997400 2018.03.02 13:30 1.62490000 1.62380000 1.62375000 1.62558000 1.62195847 0.00147297 2855 1519999200 2018.03.02 14:00 1.62382000 1.62510000 1.62380000 1.62552000 1.62225766 0.00161891 2827 1520001000 2018.03.02 14:30 1.62510000 1.62605000 1.62498000 1.62640000 1.62261884 0.00184660 3534 1520002800 2018.03.02 15:00 1.62603000 1.62575000 1.62551000 1.62661000 1.62291704 0.00201931 3861 1520004600 2018.03.02 15:30 1.62570000 1.62615000 1.62495000 1.62703000 1.62322494 0.00220811 4430 1520006400 2018.03.02 16:00 1.62616000 1.62712000 1.62540000 1.62718000 1.62359590 0.00246512 4241 1520008200 2018.03.02 16:30 1.62712000 1.62770000 1.62635000 1.62773000 1.62398677 0.00273619 5241 1520010000 2018.03.02 17:00 1.62765000 1.62885000 1.62763000 1.62946000 1.62444993 0.00307714 5009 1520011800 2018.03.02 17:30 1.62887000 1.62710000 1.62692000 1.62901000 1.62470232 0.00317555 6308 1520013600 2018.03.02 18:00 1.62712000 1.62675000 1.62610000 1.62735000 1.62489734 0.00319508 4517 1520015400 2018.03.02 18:30 1.62675000 1.62600000 1.62597000 1.62737000 1.62500235 0.00309687 2960 1520017200 2018.03.02 19:00 1.62601000 1.62551000 1.62528000 1.62672000 1.62505070 0.00283523 2262 1520019000 2018.03.02 19:30 1.62551000 1.62510000 1.62490000 1.62604000 1.62505540 0.00256061 2372 1520020800 2018.03.02 20:00 1.62510000 1.62580000 1.62510000 1.62625000 1.62512631 0.00228481 1504 1520022600 2018.03.02 20:30 1.62580000 1.62600000 1.62550000 1.62625000 1.62520952 0.00200610 1182 1520024400 2018.03.02 21:00 1.62600000 1.62605000 1.62520000 1.62619000 1.62528956 0.00176832 1230 1520026200 2018.03.02 21:30 1.62601000 1.62585000 1.62568000 1.62638000 1.62534294 0.00154648 1629 1520028000 2018.03.02 22:00 1.62592000 1.62580000 1.62524000 1.62616000 1.62538647 0.00140212 1243 1520029800 2018.03.02 22:30 1.62583000 1.62615000 1.62560000 1.62645000 1.62545919 0.00121797 899 1520031600 2018.03.02 23:00 1.62610000 1.62600000 1.62590000 1.62650000 1.62551069 0.00118989 435 1520033400 2018.03.02 23:30 1.62595000 1.62585000 1.62575000 1.62665000 1.62554301 0.00110886 384 1520208000 2018.03.05 00:00 1.62550000 1.62840000 1.62450000 1.63015000 1.62581510 0.00111179 1186 1520209800 2018.03.05 00:30 1.62840000 1.62782000 1.62593000 1.62865000 1.62600604 0.00110181 1720 1520211600 2018.03.05 01:00 1.62781000 1.62495000 1.62460000 1.62784000 1.62590547 0.00116850 3535 1520213400 2018.03.05 01:30 1.62490000 1.62480000 1.62433000 1.62540000 1.62580019 0.00123875 1516 1520215200 2018.03.05 02:00 1.62480000 1.62585000 1.62480000 1.62595000 1.62580493 0.00120111 2336 1520217000 2018.03.05 02:30 1.62585000 1.62585000 1.62531000 1.62636000 1.62580922 0.00112233 2514 1520218800 2018.03.05 03:00 1.62585000 1.62631000 1.62555000 1.62633000 1.62585692 0.00088581 1684 1520220600 2018.03.05 03:30 1.62632000 1.62625000 1.62560000 1.62640000 1.62589435 0.00083769 1280 1520222400 2018.03.05 04:00 1.62625000 1.62565000 1.62535000 1.62645000 1.62587108 0.00082070 1518 1520224200 2018.03.05 04:30 1.62560000 1.62566000 1.62530000 1.62606000 1.62585098 0.00082452 1487 1520226000 2018.03.05 05:00 1.62564000 1.62550000 1.62545000 1.62592000 1.62581755 0.00083069 1193 1520227800 2018.03.05 05:30 1.62545000 1.62615000 1.62540000 1.62636000 1.62584921 0.00081061 1267 1520229600 2018.03.05 06:00 1.62615000 1.62577000 1.62555000 1.62620000 1.62584167 0.00081248 1240 1520231400 2018.03.05 06:30 1.62580000 1.62606000 1.62576000 1.62635000 1.62586246 0.00080845 1058 1520233200 2018.03.05 07:00 1.62605000 1.62575000 1.62575000 1.62642000 1.62585175 0.00080993 947 1520235000 2018.03.05 07:30 1.62575000 1.62530000 1.62505000 1.62575000 1.62579920 0.00082998 1457 1520236800 2018.03.05 08:00 1.62530000 1.62490000 1.62465000 1.62575000 1.62571357 0.00087304 1885 1520238600 2018.03.05 08:30 1.62487000 1.62337000 1.62325000 1.62497000 1.62549037 0.00105827 3530 1520240400 2018.03.05 09:00 1.62335000 1.62228000 1.62105000 1.62395000 1.62518462 0.00134058 5881 1520242200 2018.03.05 09:30 1.62224000 1.62281000 1.62219000 1.62387000 1.62495847 0.00149595 4282 1520244000 2018.03.05 10:00 1.62280000 1.62390000 1.62272000 1.62486000 1.62485766 0.00133038 5892 1520245800 2018.03.05 10:30 1.62392000 1.62585000 1.62305000 1.62663000 1.62495217 0.00115517 5251 1520247600 2018.03.05 11:00 1.62585000 1.62584000 1.62565000 1.62680000 1.62503672 0.00115773 3343 1520249400 2018.03.05 11:30 1.62584000 1.62595000 1.62459000 1.62665000 1.62512370 0.00116177 3061 1520251200 2018.03.05 12:00 1.62585000 1.62599000 1.62480000 1.62625000 1.62520621 0.00116003 2777 1520253000 2018.03.05 12:30 1.62599000 1.62415000 1.62365000 1.62651000 1.62510562 0.00117642 3103 1520254800 2018.03.05 13:00 1.62411000 1.62375000 1.62355000 1.62450000 1.62497651 0.00118494 1721 1520256600 2018.03.05 13:30 1.62375000 1.62382000 1.62245000 1.62388000 1.62486637 0.00117902 2701 1520258400 2018.03.05 14:00 1.62382000 1.62175000 1.62175000 1.62409000 1.62456957 0.00136038 2542 1520260200 2018.03.05 14:30 1.62175000 1.62256000 1.62165000 1.62350000 1.62437818 0.00142508 2233 1520262000 2018.03.05 15:00 1.62256000 1.62445000 1.62210000 1.62460000 1.62438502 0.00140225 2059 1520263800 2018.03.05 15:30 1.62440000 1.62485000 1.62385000 1.62500000 1.62442930 0.00134800 2060 1520265600 2018.03.05 16:00 1.62480000 1.62627000 1.62447000 1.62643000 1.62460461 0.00138189 2721 1520267400 2018.03.05 16:30 1.62634000 1.62651000 1.62512000 1.62662000 1.62478607 0.00143360 4970 1520269200 2018.03.05 17:00 1.62650000 1.62535000 1.62502000 1.62696000 1.62483978 0.00143532 4319 1520271000 2018.03.05 17:30 1.62535000 1.62552000 1.62409000 1.62592000 1.62490456 0.00145663 5957 1520272800 2018.03.05 18:00 1.62553000 1.62703000 1.62475000 1.62756000 1.62510699 0.00158490 5857 1520274600 2018.03.05 18:30 1.62703000 1.62578000 1.62565000 1.62715000 1.62517108 0.00156120 2401 1520276400 2018.03.05 19:00 1.62582000 1.62540000 1.62504000 1.62669000 1.62519289 0.00142666 2226 1520278200 2018.03.05 19:30 1.62543000 1.62590000 1.62502000 1.62600000 1.62526023 0.00134269 1753 1520280000 2018.03.05 20:00 1.62590000 1.62490000 1.62484000 1.62600000 1.62522592 0.00130601 1139 1520281800 2018.03.05 20:30 1.62491000 1.62525000 1.62474000 1.62586000 1.62522822 0.00129885 1170 1520283600 2018.03.05 21:00 1.62525000 1.62610000 1.62495000 1.62627000 1.62531124 0.00131927 1052 1520285400 2018.03.05 21:30 1.62601000 1.62520000 1.62480000 1.62610000 1.62530065 0.00130949 973 1520287200 2018.03.05 22:00 1.62523000 1.62540000 1.62497000 1.62560000 1.62531011 0.00130282 1221 1520289000 2018.03.05 22:30 1.62540000 1.62640000 1.62525000 1.62645000 1.62541391 0.00131980 1225 1520290800 2018.03.05 23:00 1.62635000 1.62591000 1.62580000 1.62635000 1.62546116 0.00127927 421 1520292600 2018.03.05 23:30 1.62591000 1.62615000 1.62591000 1.62630000 1.62552676 0.00124361 525 1520294400 2018.03.06 00:00 1.62585000 1.62605000 1.62585000 1.62650000 1.62557659 0.00092051 253 1520296200 2018.03.06 00:30 1.62606000 1.62600000 1.62554000 1.62612000 1.62561692 0.00062553 524 1520298000 2018.03.06 01:00 1.62599000 1.62591000 1.62576000 1.62644000 1.62564483 0.00056426 703 1520299800 2018.03.06 01:30 1.62591000 1.62620000 1.62591000 1.62657000 1.62569770 0.00053112 514 1520301600 2018.03.06 02:00 1.62620000 1.62624000 1.62563000 1.62660000 1.62574935 0.00051607 1686 1520303400 2018.03.06 02:30 1.62622000 1.62628000 1.62557000 1.62644000 1.62579989 0.00049397 2782 1520305200 2018.03.06 03:00 1.62625000 1.62745000 1.62613000 1.62771000 1.62595704 0.00058860 2553 1520307000 2018.03.06 03:30 1.62742000 1.62762000 1.62700000 1.62807000 1.62611542 0.00068419 2282 1520308800 2018.03.06 04:00 1.62765000 1.62768000 1.62705000 1.62800000 1.62626443 0.00076037 1805 1520310600 2018.03.06 04:30 1.62764000 1.62748000 1.62725000 1.62826000 1.62638020 0.00082109 1499 1520312400 2018.03.06 05:00 1.62748000 1.62718000 1.62710000 1.62769000 1.62645637 0.00082552 1261 1520314200 2018.03.06 05:30 1.62721000 1.62735000 1.62670000 1.62762000 1.62654148 0.00085640 1574 1520316000 2018.03.06 06:00 1.62735000 1.62741000 1.62700000 1.62751000 1.62662419 0.00081008 1032 1520317800 2018.03.06 06:30 1.62745000 1.62740000 1.62715000 1.62751000 1.62669808 0.00077801 799 1520319600 2018.03.06 07:00 1.62740000 1.62705000 1.62700000 1.62768000 1.62673159 0.00077466 1206 1520321400 2018.03.06 07:30 1.62705000 1.62700000 1.62678000 1.62752000 1.62675716 0.00069876 1464 1520323200 2018.03.06 08:00 1.62698000 1.62754000 1.62690000 1.62791000 1.62683171 0.00065096 1843 1520325000 2018.03.06 08:30 1.62752000 1.62756000 1.62656000 1.62785000 1.62690107 0.00066335 3370 1520326800 2018.03.06 09:00 1.62757000 1.62763000 1.62738000 1.62847000 1.62697050 0.00064364 3455 1520328600 2018.03.06 09:30 1.62762000 1.62771000 1.62710000 1.62857000 1.62704092 0.00063525 4101 1520330400 2018.03.06 10:00 1.62772000 1.62832000 1.62740000 1.62840000 1.62716274 0.00065146 4009 1520332200 2018.03.06 10:30 1.62835000 1.62820000 1.62775000 1.62868000 1.62726153 0.00063327 3282 1520334000 2018.03.06 11:00 1.62821000 1.62722000 1.62720000 1.62851000 1.62725757 0.00055706 2529 1520335800 2018.03.06 11:30 1.62723000 1.62820000 1.62723000 1.62834000 1.62734733 0.00052595 2471 1520337600 2018.03.06 12:00 1.62822000 1.62755000 1.62740000 1.62847000 1.62736663 0.00046062 2017 1520339400 2018.03.06 12:30 1.62755000 1.62805000 1.62700000 1.62855000 1.62743171 0.00039109 2473 1520341200 2018.03.06 13:00 1.62806000 1.63088000 1.62740000 1.63097000 1.62776012 0.00080329 4528 1520343000 2018.03.06 13:30 1.63090000 1.63160000 1.63050000 1.63210000 1.62812582 0.00117304 6127 1520344800 2018.03.06 14:00 1.63160000 1.63135000 1.63065000 1.63187000 1.62843289 0.00140539 3995 1520346600 2018.03.06 14:30 1.63130000 1.63222000 1.63090000 1.63276000 1.62879357 0.00167975 3721 1520348400 2018.03.06 15:00 1.63224000 1.63220000 1.63170000 1.63285000 1.62911799 0.00186766 3586 1520350200 2018.03.06 15:30 1.63220000 1.63260000 1.63190000 1.63314000 1.62944961 0.00205010 2242 1520352000 2018.03.06 16:00 1.63262000 1.63150000 1.63120000 1.63305000 1.62964488 0.00209382 4041 1520353800 2018.03.06 16:30 1.63150000 1.63140000 1.63095000 1.63172000 1.62981204 0.00210548 5045 1520355600 2018.03.06 17:00 1.63140000 1.63160000 1.63125000 1.63259000 1.62998232 0.00208353 5438 1520357400 2018.03.06 17:30 1.63160000 1.63210000 1.63110000 1.63236000 1.63018400 0.00206066 5354 1520359200 2018.03.06 18:00 1.63210000 1.63318000 1.63205000 1.63401000 1.63046934 0.00212167 6002 1520361000 2018.03.06 18:30 1.63319000 1.63332000 1.63290000 1.63392000 1.63074083 0.00215121 3320 1520362800 2018.03.06 19:00 1.63331000 1.63270000 1.63245000 1.63344000 1.63092742 0.00210356 2131 1520364600 2018.03.06 19:30 1.63270000 1.63127000 1.63106000 1.63300000 1.63096004 0.00198101 2217 1520366400 2018.03.06 20:00 1.63127000 1.63236000 1.63120000 1.63243000 1.63109337 0.00192034 1546 1520368200 2018.03.06 20:30 1.63236000 1.63295000 1.63210000 1.63318000 1.63127019 0.00185219 1120 1520370000 2018.03.06 21:00 1.63295000 1.63310000 1.63295000 1.63350000 1.63144446 0.00165100 790 1520371800 2018.03.06 21:30 1.63310000 1.63270000 1.63210000 1.63315000 1.63156404 0.00149129 904 1520373600 2018.03.06 22:00 1.63270000 1.63270000 1.63225000 1.63285000 1.63167222 0.00118432 581 1520375400 2018.03.06 22:30 1.63265000 1.63240000 1.63235000 1.63295000 1.63174154 0.00083893 738 1520377200 2018.03.06 23:00 1.63235000 1.63290000 1.63230000 1.63310000 1.63185187 0.00078809 380 1520379000 2018.03.06 23:30 1.63288000 1.63250000 1.63250000 1.63313000 1.63191359 0.00076218 558 1520380800 2018.03.07 00:00 1.63190000 1.63270000 1.63190000 1.63275000 1.63198849 0.00072506 119 1520382600 2018.03.07 00:30 1.63270000 1.63445000 1.63270000 1.63465000 1.63222292 0.00079142 2393 1520384400 2018.03.07 01:00 1.63450000 1.63705000 1.63445000 1.63797000 1.63268264 0.00122312 1540 1520386200 2018.03.07 01:30 1.63700000 1.63675000 1.63615000 1.63720000 1.63307001 0.00149712 1146 1520388000 2018.03.07 02:00 1.63671000 1.63715000 1.63660000 1.63785000 1.63345858 0.00171775 2552 1520389800 2018.03.07 02:30 1.63715000 1.63580000 1.63565000 1.63741000 1.63368157 0.00174679 2730 1520391600 2018.03.07 03:00 1.63580000 1.63465000 1.63455000 1.63590000 1.63377380 0.00170245 2992 1520393400 2018.03.07 03:30 1.63460000 1.63491000 1.63445000 1.63537000 1.63388201 0.00168339 2057 1520395200 2018.03.07 04:00 1.63493000 1.63454000 1.63425000 1.63494000 1.63394468 0.00168505 1409 1520397000 2018.03.07 04:30 1.63457000 1.63435000 1.63405000 1.63540000 1.63398328 0.00168324 1696 1520398800 2018.03.07 05:00 1.63435000 1.63452000 1.63400000 1.63458000 1.63403440 0.00166359 1792 1520400600 2018.03.07 05:30 1.63453000 1.63445000 1.63445000 1.63513000 1.63407398 0.00154492 1512 1520402400 2018.03.07 06:00 1.63445000 1.63480000 1.63435000 1.63489000 1.63414312 0.00149804 1087 1520404200 2018.03.07 06:30 1.63476000 1.63425000 1.63411000 1.63485000 1.63415330 0.00147301 976 1520406000 2018.03.07 07:00 1.63425000 1.63465000 1.63420000 1.63500000 1.63420061 0.00145068 1116 1520407800 2018.03.07 07:30 1.63460000 1.63460000 1.63455000 1.63515000 1.63423864 0.00140644 1261 1520409600 2018.03.07 08:00 1.63460000 1.63505000 1.63445000 1.63515000 1.63431592 0.00135614 2634 1520411400 2018.03.07 08:30 1.63505000 1.63460000 1.63460000 1.63571000 1.63434297 0.00127974 3034 1520413200 2018.03.07 09:00 1.63461000 1.63366000 1.63341000 1.63499000 1.63427793 0.00127159 3496 1520415000 2018.03.07 09:30 1.63365000 1.63227000 1.63215000 1.63371000 1.63408670 0.00137165 3780 1520416800 2018.03.07 10:00 1.63228000 1.63215000 1.63165000 1.63304000 1.63390225 0.00149835 4225 1520418600 2018.03.07 10:30 1.63215000 1.63215000 1.63185000 1.63255000 1.63373537 0.00162793 3040 1520420400 2018.03.07 11:00 1.63215000 1.63250000 1.63165000 1.63334000 1.63361771 0.00153134 2889 1520422200 2018.03.07 11:30 1.63250000 1.63315000 1.63215000 1.63368000 1.63357317 0.00138569 2974 1520424000 2018.03.07 12:00 1.63310000 1.63345000 1.63271000 1.63395000 1.63356144 0.00113664 2812 1520425800 2018.03.07 12:30 1.63347000 1.63400000 1.63347000 1.63532000 1.63360321 0.00101071 3720 1520427600 2018.03.07 13:00 1.63400000 1.63310000 1.63295000 1.63430000 1.63355528 0.00100304 2364 1520429400 2018.03.07 13:30 1.63310000 1.63125000 1.63125000 1.63330000 1.63333573 0.00113163 2124 1520431200 2018.03.07 14:00 1.63125000 1.63130000 1.63060000 1.63187000 1.63314185 0.00123346 3419 1520433000 2018.03.07 14:30 1.63121000 1.63210000 1.63101000 1.63240000 1.63304263 0.00125051 2159 1520434800 2018.03.07 15:00 1.63212000 1.63144000 1.63112000 1.63273000 1.63289000 0.00129169 3954 1520436600 2018.03.07 15:30 1.63149000 1.63175000 1.63125000 1.63274000 1.63278143 0.00129288 3737 1520438400 2018.03.07 16:00 1.63175000 1.63135000 1.63115000 1.63205000 1.63264510 0.00127736 2488 1520440200 2018.03.07 16:30 1.63135000 1.63099000 1.63050000 1.63205000 1.63248747 0.00130606 3585 1520442000 2018.03.07 17:00 1.63099000 1.62995000 1.62945000 1.63175000 1.63224581 0.00137038 4304 1520443800 2018.03.07 17:30 1.62995000 1.63091000 1.62915000 1.63118000 1.63211859 0.00131692 4009 1520445600 2018.03.07 18:00 1.63093000 1.63071000 1.63030000 1.63147000 1.63198444 0.00119469 3141 1520447400 2018.03.07 18:30 1.63070000 1.63150000 1.63035000 1.63170000 1.63193830 0.00104836 1915 1520449200 2018.03.07 19:00 1.63145000 1.63156000 1.63114000 1.63220000 1.63190227 0.00097725 2638 1520451000 2018.03.07 19:30 1.63157000 1.63145000 1.63115000 1.63181000 1.63185920 0.00097714 1738 1520452800 2018.03.07 20:00 1.63145000 1.63145000 1.63130000 1.63203000 1.63182023 0.00097780 1075 1520454600 2018.03.07 20:30 1.63145000 1.63175000 1.63120000 1.63234000 1.63181354 0.00097491 1228 1520456400 2018.03.07 21:00 1.63175000 1.63160000 1.63125000 1.63200000 1.63179320 0.00096255 838 1520458200 2018.03.07 21:30 1.63160000 1.63108000 1.63095000 1.63175000 1.63172528 0.00091812 1280 1520460000 2018.03.07 22:00 1.63110000 1.63125000 1.63055000 1.63180000 1.63168001 0.00083029 1122 1520461800 2018.03.07 22:30 1.63120000 1.63095000 1.63075000 1.63145000 1.63161049 0.00063946 609 1520463600 2018.03.07 23:00 1.63090000 1.63067000 1.63065000 1.63115000 1.63152092 0.00053455 437 1520465400 2018.03.07 23:30 1.63067000 1.63080000 1.63067000 1.63134000 1.63145226 0.00052206 466 1520467200 2018.03.08 00:00 1.63075000 1.63093000 1.63065000 1.63101000 1.63140252 0.00051318 257 1520469000 2018.03.08 00:30 1.63090000 1.63095000 1.63070000 1.63108000 1.63135942 0.00047909 898 1520470800 2018.03.08 01:00 1.63095000 1.63115000 1.63090000 1.63130000 1.63133948 0.00047217 398 1520472600 2018.03.08 01:30 1.63115000 1.63100000 1.63085000 1.63145000 1.63130715 0.00045370 420 1520474400 2018.03.08 02:00 1.63100000 1.63115000 1.63055000 1.63125000 1.63129218 0.00044800 1379 1520476200 2018.03.08 02:30 1.63111000 1.63125000 1.63040000 1.63150000 1.63128816 0.00044128 1517 1520478000 2018.03.08 03:00 1.63126000 1.63140000 1.63103000 1.63173000 1.63129881 0.00032914 1841 1520479800 2018.03.08 03:30 1.63140000 1.63071000 1.63035000 1.63153000 1.63124274 0.00032604 1728 1520481600 2018.03.08 04:00 1.63072000 1.63041000 1.63030000 1.63115000 1.63116343 0.00034415 1572 1520483400 2018.03.08 04:30 1.63041000 1.63030000 1.63000000 1.63051000 1.63108120 0.00038055 1332 1520485200 2018.03.08 05:00 1.63030000 1.62980000 1.62955000 1.63052000 1.63095918 0.00045947 1456 1520487000 2018.03.08 05:30 1.62980000 1.63000000 1.62936000 1.63004000 1.63086783 0.00049808 1255 1520488800 2018.03.08 06:00 1.63000000 1.63010000 1.62957000 1.63010000 1.63079470 0.00051496 891 1520490600 2018.03.08 06:30 1.63009000 1.63030000 1.63005000 1.63055000 1.63074759 0.00048329 876 1520492400 2018.03.08 07:00 1.63030000 1.63071000 1.63010000 1.63074000 1.63074401 0.00044419 1146 1520494200 2018.03.08 07:30 1.63072000 1.63004000 1.62985000 1.63072000 1.63067696 0.00046278 1393 1520496000 2018.03.08 08:00 1.63005000 1.63054000 1.62995000 1.63075000 1.63066392 0.00044538 1552 1520497800 2018.03.08 08:30 1.63054000 1.62920000 1.62880000 1.63065000 1.63052449 0.00054297 1825 1520499600 2018.03.08 09:00 1.62921000 1.63007000 1.62890000 1.63024000 1.63048121 0.00055438 2943 1520501400 2018.03.08 09:30 1.63006000 1.63090000 1.62985000 1.63106000 1.63052109 0.00055452 3104 1520503200 2018.03.08 10:00 1.63086000 1.63075000 1.63015000 1.63115000 1.63054289 0.00054914 3868 1520505000 2018.03.08 10:30 1.63074000 1.63045000 1.63000000 1.63156000 1.63053405 0.00054150 3950 1520506800 2018.03.08 11:00 1.63045000 1.63047000 1.62967000 1.63066000 1.63052795 0.00052326 3586 1520508600 2018.03.08 11:30 1.63046000 1.63011000 1.62957000 1.63051000 1.63048814 0.00051519 3030 1520510400 2018.03.08 12:00 1.63009000 1.62975000 1.62949000 1.63036000 1.63041784 0.00050804 2747 1520512200 2018.03.08 12:30 1.62975000 1.62912000 1.62901000 1.62997000 1.63029424 0.00053207 2320 1520514000 2018.03.08 13:00 1.62911000 1.62895000 1.62867000 1.62920000 1.63016622 0.00053635 2365 1520515800 2018.03.08 13:30 1.62895000 1.62965000 1.62870000 1.62971000 1.63011705 0.00052939 2331 1520517600 2018.03.08 14:00 1.62965000 1.62966000 1.62957000 1.63055000 1.63007352 0.00053094 1931 1520519400 2018.03.08 14:30 1.62965000 1.63329000 1.62912000 1.63474000 1.63037986 0.00090402 7071 1520521200 2018.03.08 15:00 1.63331000 1.63450000 1.63315000 1.63465000 1.63077225 0.00132869 5322 1520523000 2018.03.08 15:30 1.63445000 1.63160000 1.63025000 1.63603000 1.63085108 0.00134823 12798 1520524800 2018.03.08 16:00 1.63160000 1.62944000 1.62942000 1.63194000 1.63071669 0.00134390 5648 1520526600 2018.03.08 16:30 1.62941000 1.62699000 1.62682000 1.62971000 1.63036177 0.00152601 7083 1520528400 2018.03.08 17:00 1.62698000 1.62575000 1.62575000 1.62730000 1.62992256 0.00182077 6196 1520530200 2018.03.08 17:30 1.62575000 1.62436000 1.62415000 1.62609000 1.62939279 0.00223352 6247 1520532000 2018.03.08 18:00 1.62436000 1.62455000 1.62405000 1.62518000 1.62893157 0.00252720 4626 1520533800 2018.03.08 18:30 1.62456000 1.62220000 1.62130000 1.62469000 1.62829047 0.00305151 3796 1520535600 2018.03.08 19:00 1.62220000 1.62306000 1.62200000 1.62330000 1.62779233 0.00335479 1678 1520537400 2018.03.08 19:30 1.62307000 1.62325000 1.62255000 1.62343000 1.62735973 0.00353723 1284 1520539200 2018.03.08 20:00 1.62321000 1.62249000 1.62228000 1.62333000 1.62689594 0.00373032 1372 1520541000 2018.03.08 20:30 1.62248000 1.62290000 1.62200000 1.62292000 1.62651538 0.00384268 1377 1520542800 2018.03.08 21:00 1.62291000 1.62185000 1.62165000 1.62291000 1.62607105 0.00398181 1102 1520544600 2018.03.08 21:30 1.62185000 1.62124000 1.62105000 1.62254000 1.62561095 0.00412604 3092 1520546400 2018.03.08 22:00 1.62124000 1.62090000 1.62080000 1.62185000 1.62516229 0.00425272 2040 1520548200 2018.03.08 22:30 1.62090000 1.62190000 1.62086000 1.62232000 1.62485160 0.00429022 1363 1520550000 2018.03.08 23:00 1.62185000 1.62210000 1.62140000 1.62210000 1.62458954 0.00428920 719 1520551800 2018.03.08 23:30 1.62200000 1.62180000 1.62175000 1.62220000 1.62432387 0.00423040 394 1520553600 2018.03.09 00:00 1.62150000 1.62200000 1.62135000 1.62250000 1.62410255 0.00412385 515 1520555400 2018.03.09 00:30 1.62200000 1.62185000 1.62141000 1.62215000 1.62388802 0.00362531 369 1520557200 2018.03.09 01:00 1.62180000 1.62115000 1.62110000 1.62215000 1.62362726 0.00279081 517 1520559000 2018.03.09 01:30 1.62120000 1.62125000 1.62105000 1.62160000 1.62340085 0.00216414 643 1520560800 2018.03.09 02:00 1.62126000 1.62167000 1.62095000 1.62186000 1.62323601 0.00167142 1754 1520562600 2018.03.09 02:30 1.62167000 1.62240000 1.62137000 1.62273000 1.62315639 0.00141510 1931 1520564400 2018.03.09 03:00 1.62240000 1.62215000 1.62160000 1.62261000 1.62306054 0.00124616 2936 1520566200 2018.03.09 03:30 1.62216000 1.62235000 1.62196000 1.62294000 1.62299287 0.00117281 2701 1520568000 2018.03.09 04:00 1.62237000 1.62250000 1.62203000 1.62264000 1.62294593 0.00108634 2100 1520569800 2018.03.09 04:30 1.62245000 1.62265000 1.62215000 1.62296000 1.62291775 0.00105275 1075 1520571600 2018.03.09 05:00 1.62265000 1.62295000 1.62245000 1.62300000 1.62292082 0.00105478 1457 1520573400 2018.03.09 05:30 1.62296000 1.62303000 1.62255000 1.62303000 1.62293122 0.00106104 1112 1520575200 2018.03.09 06:00 1.62303000 1.62308000 1.62270000 1.62318000 1.62294539 0.00106834 1227 1520577000 2018.03.09 06:30 1.62307000 1.62278000 1.62252000 1.62310000 1.62292964 0.00105622 1389 1520578800 2018.03.09 07:00 1.62275000 1.62322000 1.62265000 1.62325000 1.62295729 0.00105142 963 1520580600 2018.03.09 07:30 1.62320000 1.62285000 1.62270000 1.62330000 1.62294707 0.00097151 1183 1520582400 2018.03.09 08:00 1.62285000 1.62280000 1.62255000 1.62326000 1.62293306 0.00084743 1530 1520584200 2018.03.09 08:30 1.62280000 1.62295000 1.62230000 1.62327000 1.62293468 0.00081645 2011 1520586000 2018.03.09 09:00 1.62295000 1.62285000 1.62196000 1.62311000 1.62292661 0.00078979 3354 1520587800 2018.03.09 09:30 1.62283000 1.62307000 1.62205000 1.62308000 1.62294027 0.00075749 3309 1520589600 2018.03.09 10:00 1.62306000 1.62175000 1.62168000 1.62370000 1.62282691 0.00071100 3913 1520591400 2018.03.09 10:30 1.62175000 1.62240000 1.62125000 1.62258000 1.62278625 0.00066436 3608 1520593200 2018.03.09 11:00 1.62242000 1.62346000 1.62235000 1.62400000 1.62285042 0.00059766 3284 1520595000 2018.03.09 11:30 1.62345000 1.62165000 1.62145000 1.62346000 1.62273609 0.00051323 3136 1520596800 2018.03.09 12:00 1.62165000 1.62140000 1.62110000 1.62177000 1.62260885 0.00053017 3018 1520598600 2018.03.09 12:30 1.62140000 1.61980000 1.61960000 1.62150000 1.62234134 0.00082366 2879 1520600400 2018.03.09 13:00 1.61980000 1.62068000 1.61955000 1.62079000 1.62218311 0.00092826 2400 1520602200 2018.03.09 13:30 1.62067000 1.62055000 1.61993000 1.62117000 1.62202758 0.00102991 2334 1520604000 2018.03.09 14:00 1.62057000 1.62068000 1.62000000 1.62083000 1.62189924 0.00109944 2385 1520605800 2018.03.09 14:30 1.62070000 1.62049000 1.62008000 1.62080000 1.62176503 0.00116520 2663 1520607600 2018.03.09 15:00 1.62047000 1.61894000 1.61864000 1.62068000 1.62149598 0.00135761 4431 1520609400 2018.03.09 15:30 1.61899000 1.61915000 1.61780000 1.62066000 1.62127255 0.00146765 8652 1520611200 2018.03.09 16:00 1.61916000 1.61821000 1.61745000 1.61952000 1.62098088 0.00163342 4055 1520613000 2018.03.09 16:30 1.61820000 1.61890000 1.61780000 1.61922000 1.62078270 0.00169838 6259 1520614800 2018.03.09 17:00 1.61892000 1.62135000 1.61870000 1.62174000 1.62083673 0.00160056 7251 1520616600 2018.03.09 17:30 1.62134000 1.62025000 1.62005000 1.62162000 1.62078085 0.00155085 5333 1520618400 2018.03.09 18:00 1.62025000 1.62054000 1.61990000 1.62145000 1.62075791 0.00148749 3865 1520620200 2018.03.09 18:30 1.62051000 1.62070000 1.61990000 1.62088000 1.62075240 0.00140481 2625 1520622000 2018.03.09 19:00 1.62070000 1.62095000 1.62055000 1.62146000 1.62077121 0.00132515 2176 1520623800 2018.03.09 19:30 1.62095000 1.62140000 1.62080000 1.62167000 1.62083110 0.00123620 1914 1520625600 2018.03.09 20:00 1.62140000 1.62125000 1.62075000 1.62150000 1.62087099 0.00122954 1121 1520627400 2018.03.09 20:30 1.62120000 1.62070000 1.62055000 1.62130000 1.62085471 0.00117739 908 1520629200 2018.03.09 21:00 1.62070000 1.62090000 1.62025000 1.62105000 1.62085902 0.00102503 1063 1520631000 2018.03.09 21:30 1.62090000 1.62015000 1.62015000 1.62095000 1.62079150 0.00099010 588 1520632800 2018.03.09 22:00 1.62015000 1.61965000 1.61930000 1.62055000 1.62068278 0.00096105 1169 1520634600 2018.03.09 22:30 1.61970000 1.61925000 1.61910000 1.61975000 1.62054633 0.00093999 722 1520636400 2018.03.09 23:00 1.61920000 1.61925000 1.61910000 1.61950000 1.62042287 0.00094197 258 1520638200 2018.03.09 23:30 1.61920000 1.61984000 1.61910000 1.61997000 1.62036736 0.00093476 363 1520812800 2018.03.12 00:00 1.62080000 1.61907000 1.61907000 1.62140000 1.62024380 0.00094294 91 1520814600 2018.03.12 00:30 1.61907000 1.61903000 1.61882000 1.61955000 1.62012820 0.00095434 396 1520816400 2018.03.12 01:00 1.61899000 1.61970000 1.61881000 1.62017000 1.62008742 0.00091735 440 1520818200 2018.03.12 01:30 1.61973000 1.62035000 1.61973000 1.62040000 1.62011243 0.00089578 156 1520820000 2018.03.12 02:00 1.62030000 1.62060000 1.62015000 1.62060000 1.62015886 0.00079257 47 1520854200 2018.03.12 11:30 1.62066000 1.62110000 1.62062000 1.62122000 1.62024849 0.00075874 232 1520856000 2018.03.12 12:00 1.62109000 1.62040000 1.61995000 1.62119000 1.62026292 0.00071848 1846 1520857800 2018.03.12 12:30 1.62041000 1.62030000 1.62019000 1.62045000 1.62026645 0.00071856 217