Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.23259000 1.23270000 0.00001000 5.00000000 11.00000000 0.00001000 0.94919000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1514570400 2017.12.29 18:00 1.20098000 1.20074000 1.20016000 1.20138000 1.20074000 0.00000000 4240 1514572200 2017.12.29 18:30 1.20072000 1.20221000 1.20057000 1.20226000 1.20088000 0.00000000 3461 1514574000 2017.12.29 19:00 1.20221000 1.20244000 1.20188000 1.20251000 1.20102857 0.00000000 2711 1514575800 2017.12.29 19:30 1.20244000 1.20215000 1.20190000 1.20255000 1.20113537 0.00000000 2511 1514577600 2017.12.29 20:00 1.20215000 1.20182000 1.20182000 1.20240000 1.20120058 0.00000000 1854 1514579400 2017.12.29 20:30 1.20183000 1.20136000 1.20118000 1.20183000 1.20121576 0.00000000 2177 1514581200 2017.12.29 21:00 1.20135000 1.20097000 1.20087000 1.20142000 1.20119235 0.00000000 978 1514583000 2017.12.29 21:30 1.20098000 1.20093000 1.20071000 1.20118000 1.20116737 0.00000000 1389 1514584800 2017.12.29 22:00 1.20096000 1.20050000 1.20036000 1.20107000 1.20110381 0.00000000 1236 1514586600 2017.12.29 22:30 1.20051000 1.19981000 1.19976000 1.20056000 1.20098059 0.00000000 1899 1514588400 2017.12.29 23:00 1.19981000 1.19984000 1.19955000 1.20040000 1.20087196 0.00000000 1314 1514590200 2017.12.29 23:30 1.19983000 1.19977000 1.19927000 1.20002000 1.20076701 0.00000000 1443 1514851200 2018.01.02 00:00 1.20096000 1.20067000 1.20011000 1.20101000 1.20075777 0.00000000 398 1514853000 2018.01.02 00:30 1.20072000 1.20137000 1.20072000 1.20175000 1.20081608 0.00000000 410 1514854800 2018.01.02 01:00 1.20143000 1.20137000 1.20022000 1.20155000 1.20086884 0.00000000 2686 1514856600 2018.01.02 01:30 1.20138000 1.20102000 1.20094000 1.20153000 1.20088323 0.00000000 867 1514858400 2018.01.02 02:00 1.20101000 1.20145000 1.20098000 1.20178000 1.20093721 0.00000000 1233 1514860200 2018.01.02 02:30 1.20145000 1.20161000 1.20112000 1.20166000 1.20100128 0.00000000 1194 1514862000 2018.01.02 03:00 1.20160000 1.20228000 1.20156000 1.20233000 1.20112307 0.00000000 2460 1514863800 2018.01.02 03:30 1.20228000 1.20155000 1.20140000 1.20230000 1.20116373 0.00078838 1917 1514865600 2018.01.02 04:00 1.20155000 1.20121000 1.20093000 1.20163000 1.20116813 0.00078245 1672 1514867400 2018.01.02 04:30 1.20120000 1.20094000 1.20077000 1.20124000 1.20114641 0.00074858 1243 1514869200 2018.01.02 05:00 1.20094000 1.20203000 1.20094000 1.20212000 1.20123056 0.00072468 1665 1514871000 2018.01.02 05:30 1.20202000 1.20119000 1.20116000 1.20202000 1.20122670 0.00069416 1362 1514872800 2018.01.02 06:00 1.20118000 1.20183000 1.20115000 1.20193000 1.20128415 0.00070855 952 1514874600 2018.01.02 06:30 1.20184000 1.20174000 1.20127000 1.20184000 1.20132757 0.00072779 884 1514876400 2018.01.02 07:00 1.20175000 1.20186000 1.20158000 1.20187000 1.20137828 0.00074712 859 1514878200 2018.01.02 07:30 1.20185000 1.20246000 1.20183000 1.20246000 1.20148130 0.00080551 1160 1514880000 2018.01.02 08:00 1.20246000 1.20251000 1.20235000 1.20298000 1.20157927 0.00083291 1386 1514881800 2018.01.02 08:30 1.20252000 1.20285000 1.20227000 1.20305000 1.20170029 0.00081070 1406 1514883600 2018.01.02 09:00 1.20286000 1.20300000 1.20238000 1.20321000 1.20182407 0.00077461 3223 1514885400 2018.01.02 09:30 1.20301000 1.20362000 1.20259000 1.20382000 1.20199511 0.00076042 3731 1514887200 2018.01.02 10:00 1.20362000 1.20422000 1.20323000 1.20428000 1.20220701 0.00088230 4145 1514889000 2018.01.02 10:30 1.20422000 1.20452000 1.20408000 1.20478000 1.20242729 0.00103867 3325 1514890800 2018.01.02 11:00 1.20453000 1.20501000 1.20422000 1.20508000 1.20267326 0.00120725 2493 1514892600 2018.01.02 11:30 1.20501000 1.20704000 1.20494000 1.20707000 1.20308914 0.00157157 4064 1514894400 2018.01.02 12:00 1.20704000 1.20688000 1.20613000 1.20779000 1.20345018 0.00181887 4104 1514896200 2018.01.02 12:30 1.20688000 1.20685000 1.20667000 1.20814000 1.20377397 0.00199926 4010 1514898000 2018.01.02 13:00 1.20685000 1.20656000 1.20620000 1.20707000 1.20403931 0.00213210 2838 1514899800 2018.01.02 13:30 1.20656000 1.20594000 1.20594000 1.20688000 1.20422033 0.00214564 1858 1514901600 2018.01.02 14:00 1.20595000 1.20614000 1.20568000 1.20642000 1.20440315 0.00212139 3231 1514903400 2018.01.02 14:30 1.20613000 1.20627000 1.20613000 1.20689000 1.20458095 0.00205062 2561 1514905200 2018.01.02 15:00 1.20629000 1.20607000 1.20563000 1.20658000 1.20472276 0.00202049 3419 1514907000 2018.01.02 15:30 1.20606000 1.20575000 1.20572000 1.20666000 1.20482059 0.00188503 3491 1514908800 2018.01.02 16:00 1.20574000 1.20472000 1.20439000 1.20589000 1.20481101 0.00176194 3721 1514910600 2018.01.02 16:30 1.20471000 1.20389000 1.20353000 1.20514000 1.20472330 0.00163782 4664 1514912400 2018.01.02 17:00 1.20390000 1.20323000 1.20301000 1.20424000 1.20458108 0.00156456 4831 1514914200 2018.01.02 17:30 1.20324000 1.20446000 1.20262000 1.20459000 1.20456955 0.00149428 4709 1514916000 2018.01.02 18:00 1.20448000 1.20469000 1.20436000 1.20565000 1.20458102 0.00141768 4637 1514917800 2018.01.02 18:30 1.20469000 1.20491000 1.20446000 1.20592000 1.20461235 0.00135215 3997 1514919600 2018.01.02 19:00 1.20490000 1.20470000 1.20452000 1.20536000 1.20462070 0.00129914 2466 1514921400 2018.01.02 19:30 1.20471000 1.20447000 1.20412000 1.20508000 1.20460635 0.00128802 1921 1514923200 2018.01.02 20:00 1.20446000 1.20480000 1.20433000 1.20488000 1.20462479 0.00127534 1477 1514925000 2018.01.02 20:30 1.20480000 1.20444000 1.20418000 1.20498000 1.20460719 0.00128575 1325 1514926800 2018.01.02 21:00 1.20444000 1.20477000 1.20432000 1.20487000 1.20462270 0.00127445 1260 1514928600 2018.01.02 21:30 1.20476000 1.20533000 1.20473000 1.20537000 1.20469006 0.00113048 1191 1514930400 2018.01.02 22:00 1.20536000 1.20545000 1.20518000 1.20562000 1.20476243 0.00100127 1207 1514932200 2018.01.02 22:30 1.20545000 1.20592000 1.20537000 1.20606000 1.20487268 0.00088529 1175 1514934000 2018.01.02 23:00 1.20596000 1.20562000 1.20561000 1.20652000 1.20494385 0.00080317 872 1514935800 2018.01.02 23:30 1.20563000 1.20586000 1.20545000 1.20605000 1.20503110 0.00078883 1006 1514937600 2018.01.03 00:00 1.20578000 1.20565000 1.20556000 1.20584000 1.20509005 0.00076234 273 1514939400 2018.01.03 00:30 1.20563000 1.20574000 1.20551000 1.20576000 1.20515195 0.00073807 1125 1514941200 2018.01.03 01:00 1.20573000 1.20641000 1.20569000 1.20645000 1.20527176 0.00078917 945 1514943000 2018.01.03 01:30 1.20641000 1.20614000 1.20614000 1.20662000 1.20535445 0.00083121 738 1514944800 2018.01.03 02:00 1.20616000 1.20520000 1.20502000 1.20638000 1.20533974 0.00081501 1408 1514946600 2018.01.03 02:30 1.20521000 1.20592000 1.20493000 1.20619000 1.20539500 0.00077207 2150 1514948400 2018.01.03 03:00 1.20591000 1.20551000 1.20550000 1.20633000 1.20540596 0.00060382 1709 1514950200 2018.01.03 03:30 1.20552000 1.20530000 1.20443000 1.20568000 1.20539586 0.00056499 2258 1514952000 2018.01.03 04:00 1.20529000 1.20434000 1.20429000 1.20530000 1.20529531 0.00058797 1515 1514953800 2018.01.03 04:30 1.20435000 1.20423000 1.20421000 1.20470000 1.20519385 0.00063580 1451 1514955600 2018.01.03 05:00 1.20424000 1.20452000 1.20418000 1.20462000 1.20512967 0.00065579 809 1514957400 2018.01.03 05:30 1.20453000 1.20467000 1.20451000 1.20479000 1.20508589 0.00065948 613 1514959200 2018.01.03 06:00 1.20467000 1.20501000 1.20465000 1.20503000 1.20507867 0.00065900 640 1514961000 2018.01.03 06:30 1.20501000 1.20509000 1.20500000 1.20538000 1.20507975 0.00064291 1092 1514962800 2018.01.03 07:00 1.20510000 1.20551000 1.20492000 1.20552000 1.20512072 0.00062897 795 1514964600 2018.01.03 07:30 1.20550000 1.20583000 1.20540000 1.20592000 1.20518827 0.00062124 1273 1514966400 2018.01.03 08:00 1.20583000 1.20559000 1.20540000 1.20598000 1.20522653 0.00061288 1246 1514968200 2018.01.03 08:30 1.20559000 1.20448000 1.20441000 1.20605000 1.20515543 0.00063194 2139 1514970000 2018.01.03 09:00 1.20447000 1.20424000 1.20364000 1.20490000 1.20506825 0.00067576 4338 1514971800 2018.01.03 09:30 1.20423000 1.20392000 1.20346000 1.20436000 1.20495889 0.00072412 3304 1514973600 2018.01.03 10:00 1.20391000 1.20377000 1.20311000 1.20398000 1.20484566 0.00078061 3812 1514975400 2018.01.03 10:30 1.20376000 1.20426000 1.20373000 1.20430000 1.20478989 0.00077878 2516 1514977200 2018.01.03 11:00 1.20426000 1.20374000 1.20345000 1.20435000 1.20468990 0.00074504 2216 1514979000 2018.01.03 11:30 1.20374000 1.20383000 1.20347000 1.20435000 1.20460800 0.00070933 2323 1514980800 2018.01.03 12:00 1.20382000 1.20309000 1.20294000 1.20406000 1.20446343 0.00079480 2690 1514982600 2018.01.03 12:30 1.20308000 1.20177000 1.20151000 1.20310000 1.20420691 0.00096932 4441 1514984400 2018.01.03 13:00 1.20177000 1.20158000 1.20108000 1.20190000 1.20395673 0.00113053 4196 1514986200 2018.01.03 13:30 1.20157000 1.20150000 1.20112000 1.20179000 1.20372276 0.00125990 2248 1514988000 2018.01.03 14:00 1.20152000 1.20209000 1.20108000 1.20213000 1.20356726 0.00133869 2366 1514989800 2018.01.03 14:30 1.20209000 1.20232000 1.20185000 1.20238000 1.20344847 0.00138814 2735 1514991600 2018.01.03 15:00 1.20234000 1.20246000 1.20198000 1.20260000 1.20335433 0.00140772 2884 1514993400 2018.01.03 15:30 1.20247000 1.20329000 1.20245000 1.20346000 1.20334820 0.00137812 3020 1514995200 2018.01.03 16:00 1.20328000 1.20248000 1.20231000 1.20329000 1.20326552 0.00135562 2755 1514997000 2018.01.03 16:30 1.20248000 1.20170000 1.20141000 1.20263000 1.20311642 0.00135939 3823 1514998800 2018.01.03 17:00 1.20177000 1.20052000 1.20034000 1.20177000 1.20286914 0.00140105 5781 1515000600 2018.01.03 17:30 1.20050000 1.20237000 1.20042000 1.20248000 1.20282161 0.00124379 4039 1515002400 2018.01.03 18:00 1.20236000 1.20211000 1.20198000 1.20252000 1.20275383 0.00108975 3123 1515004200 2018.01.03 18:30 1.20211000 1.20298000 1.20211000 1.20324000 1.20277537 0.00102170 2526 1515006000 2018.01.03 19:00 1.20299000 1.20282000 1.20273000 1.20317000 1.20277962 0.00096849 1499 1515007800 2018.01.03 19:30 1.20283000 1.20273000 1.20243000 1.20298000 1.20277490 0.00093333 1237 1515009600 2018.01.03 20:00 1.20272000 1.20260000 1.20220000 1.20286000 1.20275824 0.00090258 1133 1515011400 2018.01.03 20:30 1.20259000 1.20275000 1.20248000 1.20295000 1.20275746 0.00083749 1009 1515013200 2018.01.03 21:00 1.20276000 1.20132000 1.20012000 1.20301000 1.20262055 0.00080880 6114 1515015000 2018.01.03 21:30 1.20131000 1.20162000 1.20127000 1.20200000 1.20252526 0.00074898 2451 1515016800 2018.01.03 22:00 1.20164000 1.20234000 1.20140000 1.20238000 1.20250762 0.00073104 1555 1515018600 2018.01.03 22:30 1.20236000 1.20124000 1.20102000 1.20290000 1.20238689 0.00071667 2261 1515020400 2018.01.03 23:00 1.20124000 1.20144000 1.20101000 1.20144000 1.20229671 0.00069886 860 1515022200 2018.01.03 23:30 1.20144000 1.20144000 1.20112000 1.20159000 1.20221512 0.00068774 1134 1515024000 2018.01.04 00:00 1.20142000 1.20136000 1.20121000 1.20164000 1.20213368 0.00070410 649 1515025800 2018.01.04 00:30 1.20136000 1.20105000 1.20101000 1.20151000 1.20203047 0.00073634 1103 1515027600 2018.01.04 01:00 1.20105000 1.20105000 1.20074000 1.20139000 1.20193710 0.00075940 1149 1515029400 2018.01.04 01:30 1.20106000 1.20108000 1.20065000 1.20118000 1.20185547 0.00071717 1361 1515031200 2018.01.04 02:00 1.20109000 1.20063000 1.20044000 1.20114000 1.20173876 0.00074879 1741 1515033000 2018.01.04 02:30 1.20063000 1.20099000 1.20054000 1.20101000 1.20166745 0.00076898 1435 1515034800 2018.01.04 03:00 1.20099000 1.20068000 1.20049000 1.20112000 1.20157340 0.00077127 1511 1515036600 2018.01.04 03:30 1.20067000 1.20078000 1.20050000 1.20112000 1.20149784 0.00078228 1475 1515038400 2018.01.04 04:00 1.20078000 1.20174000 1.20076000 1.20192000 1.20152090 0.00076845 1560 1515040200 2018.01.04 04:30 1.20175000 1.20179000 1.20146000 1.20180000 1.20154653 0.00069692 1353 1515042000 2018.01.04 05:00 1.20178000 1.20136000 1.20125000 1.20180000 1.20152877 0.00063639 1099 1515043800 2018.01.04 05:30 1.20136000 1.20146000 1.20131000 1.20166000 1.20152222 0.00057611 908 1515045600 2018.01.04 06:00 1.20145000 1.20193000 1.20144000 1.20200000 1.20156105 0.00054125 906 1515047400 2018.01.04 06:30 1.20192000 1.20179000 1.20174000 1.20225000 1.20158286 0.00048412 931 1515049200 2018.01.04 07:00 1.20178000 1.20193000 1.20144000 1.20198000 1.20161592 0.00050112 935 1515051000 2018.01.04 07:30 1.20193000 1.20190000 1.20180000 1.20230000 1.20164298 0.00051732 1025 1515052800 2018.01.04 08:00 1.20191000 1.20298000 1.20172000 1.20298000 1.20177031 0.00063475 2217 1515054600 2018.01.04 08:30 1.20298000 1.20278000 1.20269000 1.20382000 1.20186647 0.00070677 2248 1515056400 2018.01.04 09:00 1.20278000 1.20307000 1.20250000 1.20342000 1.20198109 0.00079968 2798 1515058200 2018.01.04 09:30 1.20308000 1.20284000 1.20253000 1.20378000 1.20206289 0.00084914 2681 1515060000 2018.01.04 10:00 1.20282000 1.20325000 1.20214000 1.20325000 1.20217595 0.00092164 3204 1515061800 2018.01.04 10:30 1.20325000 1.20259000 1.20243000 1.20352000 1.20221538 0.00090739 2990 1515063600 2018.01.04 11:00 1.20258000 1.20318000 1.20251000 1.20336000 1.20230725 0.00092816 2244 1515065400 2018.01.04 11:30 1.20320000 1.20433000 1.20297000 1.20460000 1.20249990 0.00105248 3663 1515067200 2018.01.04 12:00 1.20433000 1.20487000 1.20414000 1.20500000 1.20272562 0.00116169 2972 1515069000 2018.01.04 12:30 1.20488000 1.20514000 1.20486000 1.20558000 1.20295556 0.00127986 3185 1515070800 2018.01.04 13:00 1.20513000 1.20511000 1.20468000 1.20558000 1.20316075 0.00131960 2859 1515072600 2018.01.04 13:30 1.20514000 1.20622000 1.20482000 1.20658000 1.20345210 0.00144807 3298 1515074400 2018.01.04 14:00 1.20621000 1.20644000 1.20592000 1.20653000 1.20373666 0.00161054 1970 1515076200 2018.01.04 14:30 1.20642000 1.20705000 1.20631000 1.20747000 1.20405222 0.00178753 3058 1515078000 2018.01.04 15:00 1.20706000 1.20638000 1.20552000 1.20739000 1.20427391 0.00181152 5682 1515079800 2018.01.04 15:30 1.20639000 1.20621000 1.20576000 1.20749000 1.20445830 0.00179118 4851 1515081600 2018.01.04 16:00 1.20622000 1.20628000 1.20602000 1.20694000 1.20463180 0.00178002 2688 1515083400 2018.01.04 16:30 1.20632000 1.20824000 1.20626000 1.20861000 1.20497544 0.00189662 5130 1515085200 2018.01.04 17:00 1.20821000 1.20821000 1.20762000 1.20890000 1.20528349 0.00195616 4544 1515087000 2018.01.04 17:30 1.20822000 1.20743000 1.20715000 1.20857000 1.20548792 0.00189449 4643 1515088800 2018.01.04 18:00 1.20742000 1.20687000 1.20646000 1.20769000 1.20561955 0.00185215 4866 1515090600 2018.01.04 18:30 1.20688000 1.20633000 1.20607000 1.20718000 1.20568721 0.00175301 3132 1515092400 2018.01.04 19:00 1.20632000 1.20674000 1.20619000 1.20686000 1.20578747 0.00167223 2024 1515094200 2018.01.04 19:30 1.20675000 1.20745000 1.20659000 1.20784000 1.20594581 0.00157625 2598 1515096000 2018.01.04 20:00 1.20745000 1.20727000 1.20705000 1.20802000 1.20607192 0.00147702 2166 1515097800 2018.01.04 20:30 1.20727000 1.20648000 1.20610000 1.20728000 1.20611079 0.00125164 2001 1515099600 2018.01.04 21:00 1.20647000 1.20675000 1.20639000 1.20695000 1.20617167 0.00105598 1278 1515101400 2018.01.04 21:30 1.20676000 1.20715000 1.20673000 1.20719000 1.20626484 0.00095732 1916 1515103200 2018.01.04 22:00 1.20717000 1.20663000 1.20656000 1.20735000 1.20629962 0.00089189 1586 1515105000 2018.01.04 22:30 1.20663000 1.20685000 1.20652000 1.20693000 1.20635203 0.00083258 1154 1515106800 2018.01.04 23:00 1.20686000 1.20691000 1.20670000 1.20704000 1.20640517 0.00075947 678 1515108600 2018.01.04 23:30 1.20692000 1.20677000 1.20655000 1.20711000 1.20643992 0.00073961 1248 1515110400 2018.01.05 00:00 1.20668000 1.20688000 1.20640000 1.20702000 1.20648183 0.00071848 587 1515112200 2018.01.05 00:30 1.20684000 1.20716000 1.20681000 1.20726000 1.20654642 0.00068325 978 1515114000 2018.01.05 01:00 1.20712000 1.20685000 1.20668000 1.20725000 1.20657533 0.00066800 1217 1515115800 2018.01.05 01:30 1.20684000 1.20665000 1.20665000 1.20707000 1.20658244 0.00065872 592 1515117600 2018.01.05 02:00 1.20665000 1.20747000 1.20651000 1.20764000 1.20666697 0.00062933 1640 1515119400 2018.01.05 02:30 1.20748000 1.20774000 1.20727000 1.20797000 1.20676917 0.00051600 2449 1515121200 2018.01.05 03:00 1.20774000 1.20752000 1.20737000 1.20793000 1.20684067 0.00040430 1474 1515123000 2018.01.05 03:30 1.20752000 1.20722000 1.20701000 1.20752000 1.20687680 0.00037974 1318 1515124800 2018.01.05 04:00 1.20722000 1.20705000 1.20681000 1.20728000 1.20689330 0.00037699 1524 1515126600 2018.01.05 04:30 1.20703000 1.20711000 1.20689000 1.20742000 1.20691393 0.00035112 1178 1515128400 2018.01.05 05:00 1.20711000 1.20741000 1.20709000 1.20751000 1.20696118 0.00034920 1020 1515130200 2018.01.05 05:30 1.20742000 1.20746000 1.20731000 1.20756000 1.20700868 0.00033865 972 1515132000 2018.01.05 06:00 1.20745000 1.20729000 1.20711000 1.20748000 1.20703548 0.00033585 673 1515133800 2018.01.05 06:30 1.20729000 1.20740000 1.20703000 1.20745000 1.20707019 0.00031591 677 1515135600 2018.01.05 07:00 1.20740000 1.20738000 1.20707000 1.20747000 1.20709970 0.00030972 1131 1515137400 2018.01.05 07:30 1.20738000 1.20716000 1.20696000 1.20754000 1.20710544 0.00030901 1343 1515139200 2018.01.05 08:00 1.20716000 1.20722000 1.20693000 1.20743000 1.20711635 0.00028887 1667 1515141000 2018.01.05 08:30 1.20721000 1.20568000 1.20567000 1.20727000 1.20697956 0.00044923 2186 1515142800 2018.01.05 09:00 1.20570000 1.20662000 1.20554000 1.20671000 1.20694531 0.00046646 2901 1515144600 2018.01.05 09:30 1.20662000 1.20574000 1.20559000 1.20669000 1.20683052 0.00057098 2900 1515146400 2018.01.05 10:00 1.20574000 1.20549000 1.20512000 1.20626000 1.20670285 0.00068590 4066 1515148200 2018.01.05 10:30 1.20549000 1.20528000 1.20527000 1.20602000 1.20656734 0.00079342 2834 1515150000 2018.01.05 11:00 1.20527000 1.20475000 1.20469000 1.20576000 1.20639426 0.00094600 2248 1515151800 2018.01.05 11:30 1.20477000 1.20455000 1.20416000 1.20504000 1.20621862 0.00109173 2824 1515153600 2018.01.05 12:00 1.20437000 1.20455000 1.20420000 1.20540000 1.20605970 0.00117360 3423 1515155400 2018.01.05 12:30 1.20455000 1.20498000 1.20428000 1.20504000 1.20595687 0.00117200 2007 1515157200 2018.01.05 13:00 1.20499000 1.20510000 1.20483000 1.20542000 1.20587527 0.00116026 1663 1515159000 2018.01.05 13:30 1.20510000 1.20528000 1.20498000 1.20553000 1.20581857 0.00114486 1761 1515160800 2018.01.05 14:00 1.20529000 1.20475000 1.20445000 1.20529000 1.20571681 0.00116253 1781 1515162600 2018.01.05 14:30 1.20476000 1.20476000 1.20467000 1.20542000 1.20562568 0.00116174 1977 1515164400 2018.01.05 15:00 1.20476000 1.20490000 1.20447000 1.20518000 1.20555657 0.00111714 3083 1515166200 2018.01.05 15:30 1.20488000 1.20520000 1.20482000 1.20826000 1.20552261 0.00104133 11503 1515168000 2018.01.05 16:00 1.20520000 1.20278000 1.20249000 1.20559000 1.20526141 0.00116167 8221 1515169800 2018.01.05 16:30 1.20277000 1.20293000 1.20251000 1.20367000 1.20503937 0.00119959 4694 1515171600 2018.01.05 17:00 1.20294000 1.20373000 1.20254000 1.20443000 1.20491467 0.00112899 5434 1515173400 2018.01.05 17:30 1.20371000 1.20361000 1.20206000 1.20379000 1.20479041 0.00105746 6261 1515175200 2018.01.05 18:00 1.20362000 1.20321000 1.20313000 1.20427000 1.20463990 0.00097043 3836 1515177000 2018.01.05 18:30 1.20321000 1.20382000 1.20302000 1.20434000 1.20456181 0.00095987 2812 1515178800 2018.01.05 19:00 1.20382000 1.20410000 1.20362000 1.20428000 1.20451783 0.00084531 2014 1515180600 2018.01.05 19:30 1.20411000 1.20471000 1.20402000 1.20490000 1.20453613 0.00080342 1857 1515182400 2018.01.05 20:00 1.20471000 1.20480000 1.20445000 1.20485000 1.20456126 0.00078197 1344 1515184200 2018.01.05 20:30 1.20480000 1.20454000 1.20435000 1.20489000 1.20455924 0.00076474 1213 1515186000 2018.01.05 21:00 1.20453000 1.20481000 1.20453000 1.20499000 1.20458312 0.00077231 887 1515187800 2018.01.05 21:30 1.20482000 1.20474000 1.20472000 1.20510000 1.20459806 0.00077741 940 1515189600 2018.01.05 22:00 1.20473000 1.20428000 1.20426000 1.20494000 1.20456777 0.00077155 1018 1515191400 2018.01.05 22:30 1.20429000 1.20417000 1.20388000 1.20433000 1.20452989 0.00075940 732 1515193200 2018.01.05 23:00 1.20418000 1.20345000 1.20341000 1.20424000 1.20442704 0.00075321 835 1515195000 2018.01.05 23:30 1.20343000 1.20293000 1.20281000 1.20350000 1.20428446 0.00075711 1498 1515369600 2018.01.08 00:00 1.20235000 1.20341000 1.20232000 1.20356000 1.20420118 0.00075333 409 1515371400 2018.01.08 00:30 1.20340000 1.20316000 1.20295000 1.20345000 1.20410202 0.00075424 879 1515373200 2018.01.08 01:00 1.20316000 1.20378000 1.20316000 1.20392000 1.20407135 0.00072888 1333 1515375000 2018.01.08 01:30 1.20378000 1.20371000 1.20346000 1.20386000 1.20403694 0.00067744 595 1515376800 2018.01.08 02:00 1.20372000 1.20367000 1.20332000 1.20379000 1.20400199 0.00061382 909 1515378600 2018.01.08 02:30 1.20367000 1.20428000 1.20360000 1.20450000 1.20402847 0.00057172 978 1515380400 2018.01.08 03:00 1.20427000 1.20468000 1.20417000 1.20523000 1.20409052 0.00059320 1983 1515382200 2018.01.08 03:30 1.20469000 1.20445000 1.20430000 1.20492000 1.20412476 0.00059311 2003 1515384000 2018.01.08 04:00 1.20445000 1.20399000 1.20377000 1.20466000 1.20411192 0.00055652 1267 1515385800 2018.01.08 04:30 1.20398000 1.20360000 1.20306000 1.20398000 1.20406317 0.00056228 1844 1515387600 2018.01.08 05:00 1.20361000 1.20319000 1.20318000 1.20361000 1.20398001 0.00059459 924 1515389400 2018.01.08 05:30 1.20323000 1.20324000 1.20270000 1.20330000 1.20390953 0.00059512 900 1515391200 2018.01.08 06:00 1.20325000 1.20250000 1.20232000 1.20330000 1.20377529 0.00064051 1795 1515393000 2018.01.08 06:30 1.20251000 1.20254000 1.20230000 1.20281000 1.20365764 0.00067843 964 1515394800 2018.01.08 07:00 1.20254000 1.20247000 1.20242000 1.20287000 1.20354453 0.00068327 940 1515396600 2018.01.08 07:30 1.20247000 1.20198000 1.20120000 1.20247000 1.20339553 0.00072040 2416 1515398400 2018.01.08 08:00 1.20200000 1.20216000 1.20177000 1.20228000 1.20327786 0.00075070 1305 1515400200 2018.01.08 08:30 1.20217000 1.20140000 1.20126000 1.20217000 1.20309902 0.00084543 1564 1515402000 2018.01.08 09:00 1.20140000 1.20115000 1.20065000 1.20143000 1.20291340 0.00096888 2402 1515403800 2018.01.08 09:30 1.20115000 1.19930000 1.19928000 1.20127000 1.20256926 0.00131281 3626 1515405600 2018.01.08 10:00 1.19929000 1.19953000 1.19921000 1.20009000 1.20227981 0.00152710 2984 1515407400 2018.01.08 10:30 1.19954000 1.19907000 1.19834000 1.19979000 1.20197411 0.00174860 3688 1515409200 2018.01.08 11:00 1.19907000 1.19898000 1.19872000 1.19937000 1.20168896 0.00189916 2385 1515411000 2018.01.08 11:30 1.19898000 1.19897000 1.19872000 1.19909000 1.20143001 0.00200752 2169 1515412800 2018.01.08 12:00 1.19898000 1.19954000 1.19894000 1.20000000 1.20125001 0.00203515 1947 1515414600 2018.01.08 12:30 1.19954000 1.20037000 1.19934000 1.20093000 1.20116620 0.00194846 3101 1515416400 2018.01.08 13:00 1.20038000 1.19906000 1.19906000 1.20064000 1.20096561 0.00187744 2113 1515418200 2018.01.08 13:30 1.19905000 1.19861000 1.19845000 1.19926000 1.20074127 0.00181602 2609 1515420000 2018.01.08 14:00 1.19862000 1.19897000 1.19830000 1.19908000 1.20057257 0.00172800 2337 1515421800 2018.01.08 14:30 1.19897000 1.19716000 1.19710000 1.19898000 1.20024757 0.00178175 4461 1515423600 2018.01.08 15:00 1.19713000 1.19766000 1.19685000 1.19772000 1.20000113 0.00176920 3985 1515425400 2018.01.08 15:30 1.19765000 1.19701000 1.19690000 1.19788000 1.19971626 0.00175747 3132 1515427200 2018.01.08 16:00 1.19700000 1.19731000 1.19693000 1.19793000 1.19948709 0.00173735 3094 1515429000 2018.01.08 16:30 1.19730000 1.19672000 1.19664000 1.19755000 1.19922356 0.00171565 3978 1515430800 2018.01.08 17:00 1.19671000 1.19638000 1.19591000 1.19672000 1.19895275 0.00167603 4212 1515432600 2018.01.08 17:30 1.19638000 1.19751000 1.19617000 1.19774000 1.19881534 0.00156322 3682 1515434400 2018.01.08 18:00 1.19753000 1.19777000 1.19734000 1.19823000 1.19871579 0.00138227 3673 1515436200 2018.01.08 18:30 1.19776000 1.19726000 1.19702000 1.19804000 1.19857714 0.00126199 2993 1515438000 2018.01.08 19:00 1.19725000 1.19724000 1.19698000 1.19787000 1.19844979 0.00112984 2021 1515439800 2018.01.08 19:30 1.19724000 1.19774000 1.19687000 1.19780000 1.19838219 0.00110846 1853 1515441600 2018.01.08 20:00 1.19775000 1.19669000 1.19646000 1.19775000 1.19822103 0.00109958 1616 1515443400 2018.01.08 20:30 1.19668000 1.19621000 1.19568000 1.19673000 1.19802951 0.00112822 2013 1515445200 2018.01.08 21:00 1.19622000 1.19613000 1.19557000 1.19626000 1.19784860 0.00115205 1362 1515447000 2018.01.08 21:30 1.19612000 1.19629000 1.19610000 1.19657000 1.19770016 0.00115263 1228 1515448800 2018.01.08 22:00 1.19628000 1.19620000 1.19612000 1.19668000 1.19755729 0.00110028 1033 1515450600 2018.01.08 22:30 1.19621000 1.19670000 1.19621000 1.19670000 1.19747564 0.00089732 978 1515452400 2018.01.08 23:00 1.19669000 1.19663000 1.19637000 1.19679000 1.19739511 0.00081421 728 1515454200 2018.01.08 23:30 1.19664000 1.19675000 1.19657000 1.19684000 1.19733367 0.00075313 573 1515456000 2018.01.09 00:00 1.19662000 1.19663000 1.19660000 1.19684000 1.19726665 0.00063590 379 1515457800 2018.01.09 00:30 1.19663000 1.19680000 1.19660000 1.19698000 1.19722221 0.00061841 779 1515459600 2018.01.09 01:00 1.19684000 1.19671000 1.19663000 1.19684000 1.19717343 0.00059201 722 1515461400 2018.01.09 01:30 1.19672000 1.19700000 1.19672000 1.19707000 1.19715691 0.00058283 701 1515463200 2018.01.09 02:00 1.19700000 1.19670000 1.19651000 1.19702000 1.19711339 0.00056573 1353 1515465000 2018.01.09 02:30 1.19671000 1.19714000 1.19670000 1.19734000 1.19711593 0.00056019 1197 1515466800 2018.01.09 03:00 1.19715000 1.19626000 1.19578000 1.19717000 1.19703441 0.00053051 1678 1515468600 2018.01.09 03:30 1.19625000 1.19669000 1.19621000 1.19702000 1.19700161 0.00051015 3946 1515470400 2018.01.09 04:00 1.19670000 1.19682000 1.19670000 1.19756000 1.19698431 0.00047251 3430 1515472200 2018.01.09 04:30 1.19682000 1.19728000 1.19676000 1.19730000 1.19701247 0.00048880 2033 1515474000 2018.01.09 05:00 1.19728000 1.19696000 1.19696000 1.19752000 1.19700748 0.00048326 1299 1515475800 2018.01.09 05:30 1.19697000 1.19716000 1.19676000 1.19718000 1.19702200 0.00046624 809 1515477600 2018.01.09 06:00 1.19717000 1.19676000 1.19665000 1.19725000 1.19699705 0.00044655 964 1515479400 2018.01.09 06:30 1.19676000 1.19682000 1.19660000 1.19688000 1.19698019 0.00040124 659 1515481200 2018.01.09 07:00 1.19681000 1.19678000 1.19666000 1.19710000 1.19696112 0.00034437 826 1515483000 2018.01.09 07:30 1.19679000 1.19651000 1.19642000 1.19717000 1.19691816 0.00030206 1127 1515484800 2018.01.09 08:00 1.19652000 1.19637000 1.19601000 1.19652000 1.19686595 0.00026096 1493 1515486600 2018.01.09 08:30 1.19636000 1.19560000 1.19514000 1.19638000 1.19674539 0.00035473 2316 1515488400 2018.01.09 09:00 1.19559000 1.19693000 1.19557000 1.19709000 1.19676297 0.00035721 4130 1515490200 2018.01.09 09:30 1.19694000 1.19511000 1.19509000 1.19694000 1.19660554 0.00050388 5003 1515492000 2018.01.09 10:00 1.19512000 1.19402000 1.19390000 1.19528000 1.19635930 0.00077918 5094 1515493800 2018.01.09 10:30 1.19402000 1.19393000 1.19323000 1.19424000 1.19612794 0.00097695 4175 1515495600 2018.01.09 11:00 1.19393000 1.19374000 1.19326000 1.19463000 1.19590052 0.00114904 4767 1515497400 2018.01.09 11:30 1.19376000 1.19387000 1.19320000 1.19407000 1.19570713 0.00125296 3227 1515499200 2018.01.09 12:00 1.19386000 1.19314000 1.19256000 1.19397000 1.19546264 0.00141475 3602 1515501000 2018.01.09 12:30 1.19316000 1.19278000 1.19251000 1.19320000 1.19520715 0.00154765 2809 1515502800 2018.01.09 13:00 1.19278000 1.19284000 1.19209000 1.19288000 1.19498171 0.00167491 2819 1515504600 2018.01.09 13:30 1.19284000 1.19282000 1.19248000 1.19299000 1.19477583 0.00175255 1796 1515506400 2018.01.09 14:00 1.19283000 1.19278000 1.19267000 1.19322000 1.19458575 0.00179578 2203 1515508200 2018.01.09 14:30 1.19277000 1.19335000 1.19252000 1.19356000 1.19446806 0.00174047 2977 1515510000 2018.01.09 15:00 1.19334000 1.19244000 1.19232000 1.19338000 1.19427491 0.00174542 3577 1515511800 2018.01.09 15:30 1.19243000 1.19209000 1.19156000 1.19268000 1.19406683 0.00172583 4106 1515513600 2018.01.09 16:00 1.19209000 1.19286000 1.19196000 1.19330000 1.19395189 0.00165573 2771 1515515400 2018.01.09 16:30 1.19286000 1.19180000 1.19171000 1.19330000 1.19374695 0.00161817 4913 1515517200 2018.01.09 17:00 1.19179000 1.19235000 1.19176000 1.19327000 1.19361391 0.00150963 4902 1515519000 2018.01.09 17:30 1.19235000 1.19297000 1.19192000 1.19337000 1.19355258 0.00137154 4588 1515520800 2018.01.09 18:00 1.19297000 1.19217000 1.19214000 1.19314000 1.19342091 0.00124562 3876 1515522600 2018.01.09 18:30 1.19219000 1.19210000 1.19181000 1.19261000 1.19329511 0.00116737 3094 1515524400 2018.01.09 19:00 1.19211000 1.19230000 1.19180000 1.19254000 1.19320033 0.00083640 1994 1515526200 2018.01.09 19:30 1.19229000 1.19210000 1.19196000 1.19256000 1.19309554 0.00071383 1502 1515528000 2018.01.09 20:00 1.19211000 1.19236000 1.19166000 1.19239000 1.19302549 0.00067000 1537 1515529800 2018.01.09 20:30 1.19235000 1.19306000 1.19230000 1.19314000 1.19302878 0.00064050 1257 1515531600 2018.01.09 21:00 1.19306000 1.19335000 1.19248000 1.19359000 1.19305937 0.00064233 1626 1515533400 2018.01.09 21:30 1.19335000 1.19320000 1.19289000 1.19346000 1.19307276 0.00062614 1368 1515535200 2018.01.09 22:00 1.19320000 1.19334000 1.19298000 1.19348000 1.19309821 0.00064608 1317 1515537000 2018.01.09 22:30 1.19335000 1.19376000 1.19314000 1.19384000 1.19316124 0.00069869 1215 1515538800 2018.01.09 23:00 1.19374000 1.19378000 1.19364000 1.19391000 1.19322017 0.00074445 662 1515540600 2018.01.09 23:30 1.19378000 1.19362000 1.19357000 1.19383000 1.19325825 0.00076713 760 1515542400 2018.01.10 00:00 1.19358000 1.19367000 1.19345000 1.19382000 1.19329746 0.00078764 637 1515544200 2018.01.10 00:30 1.19366000 1.19355000 1.19354000 1.19383000 1.19332151 0.00080364 688 1515546000 2018.01.10 01:00 1.19356000 1.19330000 1.19312000 1.19361000 1.19331947 0.00077797 935 1515547800 2018.01.10 01:30 1.19331000 1.19284000 1.19278000 1.19359000 1.19327380 0.00071212 1080 1515549600 2018.01.10 02:00 1.19284000 1.19351000 1.19282000 1.19351000 1.19329630 0.00071842 1500 1515551400 2018.01.10 02:30 1.19351000 1.19376000 1.19300000 1.19385000 1.19334046 0.00066200 1906 1515553200 2018.01.10 03:00 1.19375000 1.19355000 1.19339000 1.19422000 1.19336042 0.00063309 3218 1515555000 2018.01.10 03:30 1.19356000 1.19452000 1.19329000 1.19453000 1.19347085 0.00071401 2731 1515556800 2018.01.10 04:00 1.19452000 1.19450000 1.19405000 1.19481000 1.19356887 0.00072082 1945 1515558600 2018.01.10 04:30 1.19450000 1.19481000 1.19425000 1.19488000 1.19368707 0.00072953 1624 1515560400 2018.01.10 05:00 1.19481000 1.19466000 1.19460000 1.19494000 1.19377973 0.00071771 847 1515562200 2018.01.10 05:30 1.19465000 1.19418000 1.19410000 1.19472000 1.19381785 0.00062624 815 1515564000 2018.01.10 06:00 1.19419000 1.19400000 1.19391000 1.19428000 1.19383520 0.00053879 1052 1515565800 2018.01.10 06:30 1.19401000 1.19362000 1.19358000 1.19404000 1.19381470 0.00051044 876 1515567600 2018.01.10 07:00 1.19361000 1.19400000 1.19352000 1.19406000 1.19383235 0.00050200 1106 1515569400 2018.01.10 07:30 1.19400000 1.19280000 1.19270000 1.19416000 1.19373403 0.00053511 2366 1515571200 2018.01.10 08:00 1.19280000 1.19290000 1.19270000 1.19342000 1.19365460 0.00056993 1974 1515573000 2018.01.10 08:30 1.19290000 1.19291000 1.19231000 1.19296000 1.19358369 0.00060569 3405 1515574800 2018.01.10 09:00 1.19290000 1.19357000 1.19277000 1.19433000 1.19358238 0.00060439 5756 1515576600 2018.01.10 09:30 1.19358000 1.19347000 1.19336000 1.19450000 1.19357168 0.00060713 4441 1515578400 2018.01.10 10:00 1.19348000 1.19507000 1.19342000 1.19550000 1.19371438 0.00066515 5036 1515580200 2018.01.10 10:30 1.19507000 1.19463000 1.19449000 1.19549000 1.19380158 0.00068588 3587 1515582000 2018.01.10 11:00 1.19463000 1.19453000 1.19393000 1.19495000 1.19387095 0.00069045 3548 1515583800 2018.01.10 11:30 1.19453000 1.19388000 1.19380000 1.19480000 1.19387181 0.00065073 3686 1515585600 2018.01.10 12:00 1.19387000 1.19388000 1.19316000 1.19447000 1.19387259 0.00064558 4654 1515587400 2018.01.10 12:30 1.19388000 1.19945000 1.19339000 1.20004000 1.19440377 0.00136251 13751 1515589200 2018.01.10 13:00 1.19946000 1.19964000 1.19870000 1.20113000 1.19490246 0.00181459 8852 1515591000 2018.01.10 13:30 1.19965000 1.20056000 1.19926000 1.20164000 1.19544128 0.00228680 6324 1515592800 2018.01.10 14:00 1.20056000 1.20108000 1.20038000 1.20182000 1.19597830 0.00270957 6500 1515594600 2018.01.10 14:30 1.20110000 1.19978000 1.19958000 1.20139000 1.19634036 0.00291958 4932 1515596400 2018.01.10 15:00 1.19980000 1.19991000 1.19902000 1.20002000 1.19668033 0.00309445 4703 1515598200 2018.01.10 15:30 1.19991000 1.19949000 1.19901000 1.20027000 1.19694792 0.00318051 5250 1515600000 2018.01.10 16:00 1.19950000 1.19962000 1.19938000 1.20072000 1.19720240 0.00323473 4830 1515601800 2018.01.10 16:30 1.19962000 1.19858000 1.19732000 1.19962000 1.19733360 0.00318143 6597 1515603600 2018.01.10 17:00 1.19858000 1.19882000 1.19843000 1.19963000 1.19747516 0.00314128 5351 1515605400 2018.01.10 17:30 1.19881000 1.19827000 1.19772000 1.19884000 1.19755086 0.00298056 5460 1515607200 2018.01.10 18:00 1.19827000 1.19725000 1.19647000 1.19839000 1.19752221 0.00279080 5753 1515609000 2018.01.10 18:30 1.19724000 1.19580000 1.19556000 1.19724000 1.19735819 0.00261692 4374 1515610800 2018.01.10 19:00 1.19579000 1.19593000 1.19511000 1.19643000 1.19722217 0.00250697 3410 1515612600 2018.01.10 19:30 1.19593000 1.19601000 1.19556000 1.19651000 1.19710673 0.00239939 2431 1515614400 2018.01.10 20:00 1.19601000 1.19649000 1.19592000 1.19678000 1.19704799 0.00237476 2474 1515616200 2018.01.10 20:30 1.19649000 1.19586000 1.19554000 1.19660000 1.19693485 0.00236378 1985 1515618000 2018.01.10 21:00 1.19585000 1.19486000 1.19405000 1.19595000 1.19673724 0.00242444 4098 1515619800 2018.01.10 21:30 1.19485000 1.19577000 1.19474000 1.19588000 1.19664513 0.00239383 3707 1515621600 2018.01.10 22:00 1.19577000 1.19588000 1.19542000 1.19655000 1.19657226 0.00236078 3873 1515623400 2018.01.10 22:30 1.19589000 1.19568000 1.19552000 1.19613000 1.19648728 0.00232567 1944 1515625200 2018.01.10 23:00 1.19572000 1.19501000 1.19494000 1.19584000 1.19634659 0.00230972 855 1515627000 2018.01.10 23:30 1.19501000 1.19477000 1.19473000 1.19534000 1.19619643 0.00220526 953 1515628800 2018.01.11 00:00 1.19464000 1.19491000 1.19460000 1.19530000 1.19607392 0.00198729 1034 1515630600 2018.01.11 00:30 1.19493000 1.19495000 1.19474000 1.19499000 1.19596688 0.00186272 705 1515632400 2018.01.11 01:00 1.19494000 1.19541000 1.19492000 1.19547000 1.19591384 0.00166246 856 1515634200 2018.01.11 01:30 1.19543000 1.19558000 1.19543000 1.19590000 1.19588205 0.00146756 762 1515636000 2018.01.11 02:00 1.19558000 1.19508000 1.19497000 1.19592000 1.19580566 0.00123211 1963 1515637800 2018.01.11 02:30 1.19511000 1.19604000 1.19474000 1.19604000 1.19582798 0.00106369 3237 1515639600 2018.01.11 03:00 1.19599000 1.19572000 1.19540000 1.19623000 1.19581770 0.00082656 3482 1515641400 2018.01.11 03:30 1.19572000 1.19594000 1.19561000 1.19628000 1.19582934 0.00062239 2252 1515643200 2018.01.11 04:00 1.19594000 1.19652000 1.19564000 1.19654000 1.19589512 0.00058602 1749 1515645000 2018.01.11 04:30 1.19652000 1.19667000 1.19635000 1.19692000 1.19596892 0.00064345 1223 1515646800 2018.01.11 05:00 1.19666000 1.19577000 1.19577000 1.19702000 1.19594997 0.00063565 1927 1515648600 2018.01.11 05:30 1.19576000 1.19536000 1.19451000 1.19642000 1.19589379 0.00062179 4847 1515650400 2018.01.11 06:00 1.19535000 1.19464000 1.19445000 1.19546000 1.19577438 0.00061047 2226 1515652200 2018.01.11 06:30 1.19465000 1.19468000 1.19413000 1.19489000 1.19567015 0.00061477 2261 1515654000 2018.01.11 07:00 1.19469000 1.19493000 1.19413000 1.19494000 1.19559966 0.00059045 1708 1515655800 2018.01.11 07:30 1.19494000 1.19523000 1.19485000 1.19542000 1.19556445 0.00058644 2479 1515657600 2018.01.11 08:00 1.19521000 1.19464000 1.19446000 1.19521000 1.19547641 0.00059692 2186 1515659400 2018.01.11 08:30 1.19464000 1.19421000 1.19364000 1.19464000 1.19535580 0.00063808 1994 1515661200 2018.01.11 09:00 1.19420000 1.19426000 1.19419000 1.19499000 1.19525144 0.00067324 3585 1515663000 2018.01.11 09:30 1.19427000 1.19400000 1.19295000 1.19443000 1.19513225 0.00072688 3622 1515664800 2018.01.11 10:00 1.19398000 1.19329000 1.19292000 1.19421000 1.19495680 0.00085509 5173 1515666600 2018.01.11 10:30 1.19328000 1.19379000 1.19310000 1.19400000 1.19484568 0.00091693 3234 1515668400 2018.01.11 11:00 1.19379000 1.19414000 1.19330000 1.19471000 1.19477847 0.00093717 4074 1515670200 2018.01.11 11:30 1.19416000 1.19479000 1.19372000 1.19497000 1.19477957 0.00091963 3381 1515672000 2018.01.11 12:00 1.19478000 1.19475000 1.19390000 1.19497000 1.19477675 0.00091778 3588 1515673800 2018.01.11 12:30 1.19477000 1.19465000 1.19428000 1.19517000 1.19476468 0.00087546 3357 1515675600 2018.01.11 13:00 1.19466000 1.19494000 1.19434000 1.19507000 1.19478138 0.00084819 2402 1515677400 2018.01.11 13:30 1.19494000 1.19435000 1.19406000 1.19496000 1.19474029 0.00081439 3611 1515679200 2018.01.11 14:00 1.19435000 1.19367000 1.19364000 1.19481000 1.19463836 0.00074275 3488 1515681000 2018.01.11 14:30 1.19367000 1.20041000 1.19367000 1.20130000 1.19518804 0.00145185 16772 1515682800 2018.01.11 15:00 1.20041000 1.20122000 1.20025000 1.20269000 1.19576251 0.00208427 11621 1515684600 2018.01.11 15:30 1.20125000 1.20314000 1.20125000 1.20351000 1.19646513 0.00281762 11130 1515686400 2018.01.11 16:00 1.20313000 1.20344000 1.20309000 1.20444000 1.19712940 0.00337072 6265 1515688200 2018.01.11 16:30 1.20343000 1.20478000 1.20319000 1.20489000 1.19785803 0.00394161 6290 1515690000 2018.01.11 17:00 1.20478000 1.20409000 1.20394000 1.20589000 1.19845155 0.00430714 7936 1515691800 2018.01.11 17:30 1.20410000 1.20491000 1.20410000 1.20565000 1.19906664 0.00467147 6033 1515693600 2018.01.11 18:00 1.20490000 1.20472000 1.20415000 1.20497000 1.19960506 0.00490013 4576 1515695400 2018.01.11 18:30 1.20471000 1.20343000 1.20321000 1.20488000 1.19996934 0.00493385 3558 1515697200 2018.01.11 19:00 1.20344000 1.20389000 1.20312000 1.20389000 1.20034273 0.00494767 2896 1515699000 2018.01.11 19:30 1.20388000 1.20376000 1.20336000 1.20409000 1.20066819 0.00488172 2140 1515700800 2018.01.11 20:00 1.20377000 1.20321000 1.20320000 1.20476000 1.20091027 0.00468074 3771 1515702600 2018.01.11 20:30 1.20320000 1.20368000 1.20301000 1.20386000 1.20117405 0.00448892 2104 1515704400 2018.01.11 21:00 1.20366000 1.20418000 1.20340000 1.20458000 1.20146033 0.00429233 2090 1515706200 2018.01.11 21:30 1.20418000 1.20390000 1.20367000 1.20427000 1.20169268 0.00407995 1449 1515708000 2018.01.11 22:00 1.20390000 1.20379000 1.20354000 1.20399000 1.20189243 0.00380653 1140 1515709800 2018.01.11 22:30 1.20380000 1.20307000 1.20274000 1.20381000 1.20200458 0.00344904 1709 1515711600 2018.01.11 23:00 1.20308000 1.20328000 1.20284000 1.20348000 1.20212604 0.00306023 1090 1515713400 2018.01.11 23:30 1.20329000 1.20322000 1.20283000 1.20336000 1.20223023 0.00249648 1128 1515715200 2018.01.12 00:00 1.20307000 1.20344000 1.20307000 1.20344000 1.20234545 0.00153866 506 1515717000 2018.01.12 00:30 1.20345000 1.20384000 1.20328000 1.20402000 1.20248779 0.00139316 1674 1515718800 2018.01.12 01:00 1.20386000 1.20356000 1.20309000 1.20388000 1.20258990 0.00129123 1219 1515720600 2018.01.12 01:30 1.20357000 1.20428000 1.20308000 1.20439000 1.20275086 0.00119321 1624 1515722400 2018.01.12 02:00 1.20430000 1.20578000 1.20414000 1.20666000 1.20303935 0.00112055 5773 1515724200 2018.01.12 02:30 1.20579000 1.20584000 1.20559000 1.20645000 1.20330608 0.00102881 2981 1515726000 2018.01.12 03:00 1.20584000 1.20534000 1.20512000 1.20614000 1.20349979 0.00099074 3254 1515727800 2018.01.12 03:30 1.20535000 1.20453000 1.20430000 1.20540000 1.20359790 0.00091619 2315 1515729600 2018.01.12 04:00 1.20451000 1.20479000 1.20419000 1.20499000 1.20371144 0.00087172 2451 1515731400 2018.01.12 04:30 1.20479000 1.20468000 1.20450000 1.20505000 1.20380368 0.00085972 1328 1515733200 2018.01.12 05:00 1.20468000 1.20478000 1.20457000 1.20529000 1.20389666 0.00085505 1621 1515735000 2018.01.12 05:30 1.20477000 1.20515000 1.20454000 1.20515000 1.20401603 0.00086400 1289 1515736800 2018.01.12 06:00 1.20516000 1.20511000 1.20457000 1.20521000 1.20412022 0.00085031 1548 1515738600 2018.01.12 06:30 1.20511000 1.20535000 1.20478000 1.20546000 1.20423734 0.00085918 1261 1515740400 2018.01.12 07:00 1.20536000 1.20514000 1.20511000 1.20573000 1.20432331 0.00086643 1485 1515742200 2018.01.12 07:30 1.20513000 1.20442000 1.20401000 1.20524000 1.20433251 0.00086001 1694 1515744000 2018.01.12 08:00 1.20441000 1.20456000 1.20424000 1.20467000 1.20435418 0.00084873 1255 1515745800 2018.01.12 08:30 1.20457000 1.20484000 1.20436000 1.20523000 1.20440045 0.00079335 2205 1515747600 2018.01.12 09:00 1.20484000 1.20585000 1.20456000 1.20631000 1.20453850 0.00077534 4764 1515749400 2018.01.12 09:30 1.20585000 1.20625000 1.20548000 1.20757000 1.20470150 0.00075965 6789 1515751200 2018.01.12 10:00 1.20626000 1.20731000 1.20521000 1.20757000 1.20494993 0.00084637 6898 1515753000 2018.01.12 10:30 1.20732000 1.21114000 1.20699000 1.21207000 1.20553946 0.00153173 10875 1515754800 2018.01.12 11:00 1.21113000 1.21290000 1.21110000 1.21344000 1.20624046 0.00220052 9788 1515756600 2018.01.12 11:30 1.21291000 1.21254000 1.21222000 1.21370000 1.20684042 0.00262771 5046 1515758400 2018.01.12 12:00 1.21253000 1.21156000 1.21144000 1.21265000 1.20728990 0.00289429 3628 1515760200 2018.01.12 12:30 1.21155000 1.21189000 1.21154000 1.21291000 1.20772801 0.00313970 3271 1515762000 2018.01.12 13:00 1.21190000 1.21254000 1.21190000 1.21327000 1.20818629 0.00337096 3761 1515763800 2018.01.12 13:30 1.21256000 1.21244000 1.21214000 1.21360000 1.20859141 0.00349121 3308 1515765600 2018.01.12 14:00 1.21243000 1.21245000 1.21227000 1.21308000 1.20895889 0.00357031 3534 1515767400 2018.01.12 14:30 1.21245000 1.21333000 1.21240000 1.21382000 1.20937519 0.00365528 3953 1515769200 2018.01.12 15:00 1.21334000 1.21394000 1.21329000 1.21426000 1.20980993 0.00373075 4539 1515771000 2018.01.12 15:30 1.21394000 1.21200000 1.21121000 1.21489000 1.21001851 0.00365212 15932 1515772800 2018.01.12 16:00 1.21199000 1.21444000 1.21113000 1.21489000 1.21043960 0.00367680 8400 1515774600 2018.01.12 16:30 1.21444000 1.21380000 1.21305000 1.21450000 1.21075964 0.00361458 7410 1515776400 2018.01.12 17:00 1.21379000 1.21361000 1.21326000 1.21491000 1.21103111 0.00347245 7119 1515778200 2018.01.12 17:30 1.21362000 1.21480000 1.21346000 1.21553000 1.21139005 0.00326426 7831 1515780000 2018.01.12 18:00 1.21480000 1.21537000 1.21380000 1.21557000 1.21176909 0.00301023 5897 1515781800 2018.01.12 18:30 1.21537000 1.21302000 1.21220000 1.21537000 1.21188822 0.00258539 7750 1515783600 2018.01.12 19:00 1.21302000 1.21276000 1.21242000 1.21371000 1.21197125 0.00219554 3931 1515785400 2018.01.12 19:30 1.21275000 1.21344000 1.21273000 1.21367000 1.21211113 0.00175767 2702 1515787200 2018.01.12 20:00 1.21345000 1.21487000 1.21329000 1.21493000 1.21237388 0.00135822 2788 1515789000 2018.01.12 20:30 1.21486000 1.21624000 1.21473000 1.21667000 1.21274208 0.00137772 5522 1515790800 2018.01.12 21:00 1.21623000 1.21730000 1.21605000 1.21743000 1.21317617 0.00153768 3822 1515792600 2018.01.12 21:30 1.21730000 1.21810000 1.21726000 1.21850000 1.21364511 0.00176129 4823 1515794400 2018.01.12 22:00 1.21812000 1.21797000 1.21767000 1.21838000 1.21405700 0.00187611 2265 1515796200 2018.01.12 22:30 1.21797000 1.21871000 1.21783000 1.21885000 1.21450014 0.00203007 1844 1515798000 2018.01.12 23:00 1.21870000 1.21970000 1.21869000 1.22187000 1.21499537 0.00226182 3994 1515799800 2018.01.12 23:30 1.21971000 1.21948000 1.21878000 1.22007000 1.21542248 0.00239703 2309 1515974400 2018.01.15 00:00 1.21923000 1.22003000 1.21923000 1.22080000 1.21586129 0.00252235 789 1515976200 2018.01.15 00:30 1.22001000 1.22027000 1.21934000 1.22052000 1.21628117 0.00266080 1055 1515978000 2018.01.15 01:00 1.22029000 1.21974000 1.21932000 1.22116000 1.21661058 0.00274073 2120 1515979800 2018.01.15 01:30 1.21975000 1.21920000 1.21907000 1.22002000 1.21685719 0.00261325 1556 1515981600 2018.01.15 02:00 1.21920000 1.21906000 1.21898000 1.21989000 1.21706698 0.00261088 4237 1515983400 2018.01.15 02:30 1.21908000 1.21909000 1.21876000 1.21957000 1.21725965 0.00254901 3129 1515985200 2018.01.15 03:00 1.21909000 1.21998000 1.21894000 1.22088000 1.21751873 0.00248326 5227 1515987000 2018.01.15 03:30 1.21997000 1.21982000 1.21904000 1.22020000 1.21773790 0.00245501 2964 1515988800 2018.01.15 04:00 1.21982000 1.22039000 1.21971000 1.22084000 1.21799048 0.00245983 3647 1515990600 2018.01.15 04:30 1.22039000 1.21946000 1.21922000 1.22043000 1.21813043 0.00220497 2830 1515992400 2018.01.15 05:00 1.21947000 1.22008000 1.21926000 1.22025000 1.21831611 0.00185814 2666 1515994200 2018.01.15 05:30 1.22008000 1.22001000 1.21987000 1.22042000 1.21847743 0.00149022 2009 1515996000 2018.01.15 06:00 1.22002000 1.21993000 1.21961000 1.22007000 1.21861577 0.00121944 2000 1515997800 2018.01.15 06:30 1.21994000 1.22103000 1.21993000 1.22110000 1.21884570 0.00107585 2882 1515999600 2018.01.15 07:00 1.22103000 1.22250000 1.22080000 1.22404000 1.21919373 0.00110137 5426 1516001400 2018.01.15 07:30 1.22249000 1.22230000 1.22178000 1.22321000 1.21948956 0.00113274 4780 1516003200 2018.01.15 08:00 1.22228000 1.22154000 1.22074000 1.22300000 1.21968484 0.00108229 4876 1516005000 2018.01.15 08:30 1.22155000 1.22089000 1.22079000 1.22205000 1.21979962 0.00104193 3235 1516006800 2018.01.15 09:00 1.22089000 1.22121000 1.22027000 1.22205000 1.21993394 0.00103348 4967 1516008600 2018.01.15 09:30 1.22120000 1.22117000 1.22014000 1.22140000 1.22005166 0.00102070 3772 1516010400 2018.01.15 10:00 1.22114000 1.22133000 1.22097000 1.22251000 1.22017341 0.00102046 4849 1516012200 2018.01.15 10:30 1.22134000 1.22312000 1.22112000 1.22345000 1.22045403 0.00114827 3802 1516014000 2018.01.15 11:00 1.22313000 1.22435000 1.22288000 1.22456000 1.22082508 0.00138413 5120 1516015800 2018.01.15 11:30 1.22436000 1.22602000 1.22416000 1.22695000 1.22131983 0.00174429 5757 1516017600 2018.01.15 12:00 1.22602000 1.22862000 1.22575000 1.22867000 1.22201509 0.00234249 5815 1516019400 2018.01.15 12:30 1.22862000 1.22744000 1.22684000 1.22966000 1.22253175 0.00259845 6068 1516021200 2018.01.15 13:00 1.22744000 1.22638000 1.22626000 1.22824000 1.22289825 0.00272264 4463 1516023000 2018.01.15 13:30 1.22639000 1.22557000 1.22520000 1.22688000 1.22315270 0.00273465 3321 1516024800 2018.01.15 14:00 1.22557000 1.22531000 1.22514000 1.22625000 1.22335816 0.00273315 3292 1516026600 2018.01.15 14:30 1.22531000 1.22697000 1.22519000 1.22726000 1.22370214 0.00274387 3345 1516028400 2018.01.15 15:00 1.22698000 1.22748000 1.22651000 1.22854000 1.22406194 0.00278340 4220 1516030200 2018.01.15 15:30 1.22747000 1.22832000 1.22660000 1.22864000 1.22446747 0.00282624 3107 1516032000 2018.01.15 16:00 1.22833000 1.22788000 1.22764000 1.22910000 1.22479247 0.00276468 3880 1516033800 2018.01.15 16:30 1.22789000 1.22617000 1.22597000 1.22798000 1.22492366 0.00265792 3401 1516035600 2018.01.15 17:00 1.22616000 1.22610000 1.22545000 1.22654000 1.22503570 0.00261839 3230 1516037400 2018.01.15 17:30 1.22610000 1.22597000 1.22590000 1.22713000 1.22512468 0.00255408 3292 1516039200 2018.01.15 18:00 1.22598000 1.22636000 1.22591000 1.22938000 1.22524233 0.00243350 5821 1516041000 2018.01.15 18:30 1.22634000 1.22658000 1.22606000 1.22667000 1.22536972 0.00223269 1589 1516042800 2018.01.15 19:00 1.22659000 1.22730000 1.22657000 1.22751000 1.22555356 0.00203391 1218 1516044600 2018.01.15 19:30 1.22729000 1.22717000 1.22705000 1.22876000 1.22570751 0.00176764 2146 1516046400 2018.01.15 20:00 1.22717000 1.22741000 1.22680000 1.22768000 1.22586965 0.00143951 1890 1516048200 2018.01.15 20:30 1.22739000 1.22729000 1.22716000 1.22765000 1.22600492 0.00125673 614 1516050000 2018.01.15 21:00 1.22729000 1.22711000 1.22677000 1.22744000 1.22611017 0.00115410 1605 1516051800 2018.01.15 21:30 1.22711000 1.22686000 1.22631000 1.22714000 1.22618158 0.00111798 1713 1516053600 2018.01.15 22:00 1.22686000 1.22667000 1.22635000 1.22698000 1.22622810 0.00095265 2934 1516055400 2018.01.15 22:30 1.22668000 1.22693000 1.22649000 1.22775000 1.22629494 0.00088763 3076 1516057200 2018.01.15 23:00 1.22692000 1.22678000 1.22639000 1.22696000 1.22634114 0.00086816 1974 1516059000 2018.01.15 23:30 1.22678000 1.22654000 1.22639000 1.22678000 1.22636008 0.00084063 2210 1516060800 2018.01.16 00:00 1.22620000 1.22639000 1.22619000 1.22665000 1.22636293 0.00080524 393 1516062600 2018.01.16 00:30 1.22640000 1.22642000 1.22638000 1.22673000 1.22636836 0.00079025 454 1516064400 2018.01.16 01:00 1.22646000 1.22716000 1.22612000 1.22727000 1.22644376 0.00072388 1603 1516066200 2018.01.16 01:30 1.22715000 1.22668000 1.22639000 1.22750000 1.22646626 0.00057946 1601 1516068000 2018.01.16 02:00 1.22670000 1.22684000 1.22641000 1.22697000 1.22650185 0.00047419 2380 1516069800 2018.01.16 02:30 1.22685000 1.22619000 1.22605000 1.22697000 1.22647215 0.00048897 2221 1516071600 2018.01.16 03:00 1.22622000 1.22540000 1.22479000 1.22627000 1.22637004 0.00058916 4425 1516073400 2018.01.16 03:30 1.22540000 1.22655000 1.22535000 1.22659000 1.22638718 0.00057326 2306 1516075200 2018.01.16 04:00 1.22653000 1.22673000 1.22591000 1.22702000 1.22641983 0.00055843 3168 1516077000 2018.01.16 04:30 1.22673000 1.22680000 1.22668000 1.22798000 1.22645604 0.00054258 3463 1516078800 2018.01.16 05:00 1.22678000 1.22677000 1.22631000 1.22684000 1.22648594 0.00049794 1866 1516080600 2018.01.16 05:30 1.22677000 1.22575000 1.22554000 1.22695000 1.22641585 0.00053050 2329 1516082400 2018.01.16 06:00 1.22578000 1.22642000 1.22574000 1.22651000 1.22641624 0.00048152 1568 1516084200 2018.01.16 06:30 1.22641000 1.22670000 1.22637000 1.22702000 1.22644327 0.00043514 2002 1516086000 2018.01.16 07:00 1.22670000 1.22651000 1.22643000 1.22700000 1.22644962 0.00040740 1725 1516087800 2018.01.16 07:30 1.22651000 1.22627000 1.22614000 1.22681000 1.22643252 0.00040254 1622 1516089600 2018.01.16 08:00 1.22626000 1.22671000 1.22581000 1.22688000 1.22645894 0.00039846 2278 1516091400 2018.01.16 08:30 1.22672000 1.22670000 1.22665000 1.22835000 1.22648190 0.00038537 4679 1516093200 2018.01.16 09:00 1.22670000 1.22371000 1.22157000 1.22678000 1.22621791 0.00073118 13244 1516095000 2018.01.16 09:30 1.22371000 1.22468000 1.22257000 1.22483000 1.22607144 0.00082711 7595 1516096800 2018.01.16 10:00 1.22467000 1.22553000 1.22449000 1.22675000 1.22601988 0.00084398 7069 1516098600 2018.01.16 10:30 1.22553000 1.22359000 1.22226000 1.22554000 1.22578846 0.00104066 7196 1516100400 2018.01.16 11:00 1.22362000 1.22269000 1.22254000 1.22411000 1.22549337 0.00126445 6267 1516102200 2018.01.16 11:30 1.22271000 1.22332000 1.22221000 1.22381000 1.22528638 0.00137481 4755 1516104000 2018.01.16 12:00 1.22331000 1.22325000 1.22238000 1.22373000 1.22509244 0.00144998 4228 1516105800 2018.01.16 12:30 1.22324000 1.22131000 1.22015000 1.22386000 1.22473221 0.00173635 8295 1516107600 2018.01.16 13:00 1.22132000 1.22119000 1.22048000 1.22191000 1.22439485 0.00198853 3767 1516109400 2018.01.16 13:30 1.22119000 1.22154000 1.22112000 1.22240000 1.22412296 0.00210437 2860 1516111200 2018.01.16 14:00 1.22154000 1.22304000 1.22145000 1.22331000 1.22401982 0.00206427 3608 1516113000 2018.01.16 14:30 1.22304000 1.22324000 1.22288000 1.22403000 1.22394556 0.00199348 3889 1516114800 2018.01.16 15:00 1.22326000 1.22234000 1.22200000 1.22358000 1.22379265 0.00195260 3962 1516116600 2018.01.16 15:30 1.22232000 1.22184000 1.22120000 1.22272000 1.22360668 0.00198349 4726 1516118400 2018.01.16 16:00 1.22185000 1.22056000 1.21952000 1.22186000 1.22331652 0.00204006 7085 1516120200 2018.01.16 16:30 1.22058000 1.22090000 1.21995000 1.22149000 1.22308637 0.00199850 5065 1516122000 2018.01.16 17:00 1.22089000 1.22160000 1.22071000 1.22257000 1.22294482 0.00188964 5083 1516123800 2018.01.16 17:30 1.22161000 1.22294000 1.22157000 1.22340000 1.22294436 0.00173723 6008 1516125600 2018.01.16 18:00 1.22292000 1.22275000 1.22252000 1.22369000 1.22292585 0.00151895 4897 1516127400 2018.01.16 18:30 1.22274000 1.22440000 1.22259000 1.22481000 1.22306624 0.00133449 3921 1516129200 2018.01.16 19:00 1.22440000 1.22353000 1.22345000 1.22455000 1.22311041 0.00134319 3460 1516131000 2018.01.16 19:30 1.22353000 1.22436000 1.22331000 1.22443000 1.22322942 0.00136815 2698 1516132800 2018.01.16 20:00 1.22437000 1.22575000 1.22431000 1.22578000 1.22346947 0.00149443 2120 1516134600 2018.01.16 20:30 1.22574000 1.22672000 1.22537000 1.22694000 1.22377905 0.00179775 3611 1516136400 2018.01.16 21:00 1.22672000 1.22788000 1.22634000 1.22808000 1.22416961 0.00216298 3926 1516138200 2018.01.16 21:30 1.22788000 1.22718000 1.22683000 1.22788000 1.22445632 0.00238059 4158 1516140000 2018.01.16 22:00 1.22719000 1.22712000 1.22671000 1.22742000 1.22471000 0.00254832 2509 1516141800 2018.01.16 22:30 1.22712000 1.22665000 1.22650000 1.22732000 1.22489476 0.00254621 2274 1516143600 2018.01.16 23:00 1.22662000 1.22641000 1.22613000 1.22662000 1.22503907 0.00248596 1033 1516145400 2018.01.16 23:30 1.22641000 1.22602000 1.22541000 1.22647000 1.22513249 0.00240207 1520 1516147200 2018.01.17 00:00 1.22589000 1.22623000 1.22553000 1.22633000 1.22523702 0.00240227 848 1516149000 2018.01.17 00:30 1.22624000 1.22560000 1.22542000 1.22633000 1.22527159 0.00237224 1227 1516150800 2018.01.17 01:00 1.22560000 1.22655000 1.22559000 1.22659000 1.22539334 0.00232841 1012 1516152600 2018.01.17 01:30 1.22655000 1.22708000 1.22643000 1.22770000 1.22555398 0.00225409 1939 1516154400 2018.01.17 02:00 1.22708000 1.22687000 1.22640000 1.22728000 1.22567931 0.00199828 2503 1516156200 2018.01.17 02:30 1.22688000 1.23031000 1.22672000 1.23232000 1.22612033 0.00200336 9112 1516158000 2018.01.17 03:00 1.23032000 1.22883000 1.22861000 1.23059000 1.22637839 0.00184541 6539 1516159800 2018.01.17 03:30 1.22883000 1.22906000 1.22854000 1.22945000 1.22663378 0.00178744 4012 1516161600 2018.01.17 04:00 1.22906000 1.22780000 1.22755000 1.22972000 1.22674485 0.00158193 4464 1516163400 2018.01.17 04:30 1.22781000 1.22681000 1.22674000 1.22836000 1.22675106 0.00149220 3199 1516165200 2018.01.17 05:00 1.22682000 1.22677000 1.22593000 1.22710000 1.22675286 0.00130653 3828 1516167000 2018.01.17 05:30 1.22676000 1.22676000 1.22610000 1.22755000 1.22675354 0.00119174 2634 1516168800 2018.01.17 06:00 1.22675000 1.22677000 1.22651000 1.22702000 1.22675511 0.00116987 2172 1516170600 2018.01.17 06:30 1.22678000 1.22496000 1.22484000 1.22692000 1.22658415 0.00129267 4745 1516172400 2018.01.17 07:00 1.22497000 1.22398000 1.22390000 1.22541000 1.22633613 0.00146231 3952 1516174200 2018.01.17 07:30 1.22396000 1.22443000 1.22372000 1.22483000 1.22615460 0.00157093 3821 1516176000 2018.01.17 08:00 1.22442000 1.22454000 1.22401000 1.22512000 1.22600082 0.00164888 3182 1516177800 2018.01.17 08:30 1.22455000 1.22202000 1.22149000 1.22473000 1.22562170 0.00198214 6119 1516179600 2018.01.17 09:00 1.22203000 1.22282000 1.22168000 1.22323000 1.22535487 0.00216234 7607 1516181400 2018.01.17 09:30 1.22282000 1.22176000 1.22084000 1.22353000 1.22501250 0.00242012 7147 1516183200 2018.01.17 10:00 1.22178000 1.22372000 1.22160000 1.22441000 1.22488941 0.00246843 6787 1516185000 2018.01.17 10:30 1.22371000 1.22265000 1.22112000 1.22379000 1.22467613 0.00259237 6846 1516186800 2018.01.17 11:00 1.22265000 1.22372000 1.22165000 1.22382000 1.22458507 0.00260076 5318 1516188600 2018.01.17 11:30 1.22372000 1.22365000 1.22300000 1.22436000 1.22449602 0.00257906 4516 1516190400 2018.01.17 12:00 1.22365000 1.22427000 1.22358000 1.22499000 1.22447449 0.00253113 5188 1516192200 2018.01.17 12:30 1.22426000 1.22346000 1.22323000 1.22466000 1.22437787 0.00220329 3822 1516194000 2018.01.17 13:00 1.22346000 1.22155000 1.22150000 1.22370000 1.22410855 0.00210760 3763 1516195800 2018.01.17 13:30 1.22154000 1.22069000 1.22052000 1.22185000 1.22378297 0.00198436 4538 1516197600 2018.01.17 14:00 1.22070000 1.22120000 1.22036000 1.22142000 1.22353698 0.00188319 3582 1516199400 2018.01.17 14:30 1.22120000 1.22096000 1.22012000 1.22138000 1.22329155 0.00184433 3702 1516201200 2018.01.17 15:00 1.22096000 1.22081000 1.21964000 1.22110000 1.22305521 0.00177034 5561 1516203000 2018.01.17 15:30 1.22082000 1.22191000 1.22075000 1.22232000 1.22294614 0.00158487 5205 1516204800 2018.01.17 16:00 1.22193000 1.22230000 1.22125000 1.22276000 1.22288461 0.00133556 5505 1516206600 2018.01.17 16:30 1.22228000 1.22218000 1.22182000 1.22297000 1.22281750 0.00125046 6738 1516208400 2018.01.17 17:00 1.22216000 1.22353000 1.22160000 1.22372000 1.22288536 0.00124677 8347 1516210200 2018.01.17 17:30 1.22353000 1.22424000 1.22308000 1.22458000 1.22301437 0.00127178 5472 1516212000 2018.01.17 18:00 1.22423000 1.22327000 1.22326000 1.22450000 1.22303872 0.00123621 6317 1516213800 2018.01.17 18:30 1.22329000 1.22284000 1.22256000 1.22354000 1.22301979 0.00120878 4520 1516215600 2018.01.17 19:00 1.22284000 1.22379000 1.22272000 1.22387000 1.22309315 0.00124584 3469 1516217400 2018.01.17 19:30 1.22380000 1.22518000 1.22342000 1.22533000 1.22329189 0.00135596 3040 1516219200 2018.01.17 20:00 1.22517000 1.22652000 1.22498000 1.22684000 1.22359933 0.00163213 4875 1516221000 2018.01.17 20:30 1.22651000 1.22770000 1.22646000 1.22880000 1.22398987 0.00198317 5508 1516222800 2018.01.17 21:00 1.22769000 1.22624000 1.22602000 1.22769000 1.22420417 0.00212553 4485 1516224600 2018.01.17 21:30 1.22625000 1.22377000 1.22355000 1.22641000 1.22416282 0.00210727 5898 1516226400 2018.01.17 22:00 1.22377000 1.22218000 1.22141000 1.22382000 1.22397398 0.00207717 7437 1516228200 2018.01.17 22:30 1.22217000 1.22128000 1.22085000 1.22249000 1.22371741 0.00207009 3287 1516230000 2018.01.17 23:00 1.22131000 1.22073000 1.22063000 1.22178000 1.22343290 0.00205107 2294 1516231800 2018.01.17 23:30 1.22073000 1.21844000 1.21771000 1.22082000 1.22295738 0.00220167 3707 1516233600 2018.01.18 00:00 1.21844000 1.21855000 1.21790000 1.21918000 1.22253763 0.00239288 1893 1516235400 2018.01.18 00:30 1.21856000 1.21654000 1.21651000 1.21872000 1.22196643 0.00279241 2371 1516237200 2018.01.18 01:00 1.21659000 1.21842000 1.21657000 1.21879000 1.22162867 0.00296999 1834 1516239000 2018.01.18 01:30 1.21844000 1.21804000 1.21795000 1.21880000 1.22128689 0.00316665 1161 1516240800 2018.01.18 02:00 1.21804000 1.22011000 1.21793000 1.22039000 1.22117481 0.00320278 4519 1516242600 2018.01.18 02:30 1.22011000 1.21899000 1.21840000 1.22043000 1.22096673 0.00329244 5757 1516244400 2018.01.18 03:00 1.21900000 1.21942000 1.21798000 1.21970000 1.22081942 0.00330184 4453 1516246200 2018.01.18 03:30 1.21944000 1.21929000 1.21847000 1.21951000 1.22067376 0.00326688 2529 1516248000 2018.01.18 04:00 1.21929000 1.21939000 1.21910000 1.22014000 1.22055150 0.00325627 3492 1516249800 2018.01.18 04:30 1.21938000 1.21940000 1.21911000 1.21972000 1.22044183 0.00324989 2229 1516251600 2018.01.18 05:00 1.21939000 1.21877000 1.21861000 1.21950000 1.22028261 0.00321365 2504 1516253400 2018.01.18 05:30 1.21878000 1.21797000 1.21735000 1.21888000 1.22006236 0.00309492 2678 1516255200 2018.01.18 06:00 1.21797000 1.21918000 1.21789000 1.21936000 1.21997833 0.00275065 2596 1516257000 2018.01.18 06:30 1.21918000 1.21950000 1.21902000 1.21969000 1.21993277 0.00214081 2518 1516258800 2018.01.18 07:00 1.21948000 1.22007000 1.21941000 1.22072000 1.21994584 0.00161444 3045 1516260600 2018.01.18 07:30 1.22006000 1.22067000 1.21986000 1.22088000 1.22001481 0.00141024 2831 1516262400 2018.01.18 08:00 1.22068000 1.21980000 1.21961000 1.22091000 1.21999435 0.00131336 3241 1516264200 2018.01.18 08:30 1.21980000 1.22075000 1.21964000 1.22099000 1.22006632 0.00133795 2734 1516266000 2018.01.18 09:00 1.22075000 1.21868000 1.21866000 1.22121000 1.21993429 0.00127522 5013 1516267800 2018.01.18 09:30 1.21867000 1.22065000 1.21865000 1.22073000 1.22000245 0.00128203 5366 1516269600 2018.01.18 10:00 1.22066000 1.22089000 1.22055000 1.22175000 1.22008698 0.00130343 5088 1516271400 2018.01.18 10:30 1.22089000 1.22038000 1.22018000 1.22176000 1.22011489 0.00105198 4078 1516273200 2018.01.18 11:00 1.22038000 1.22140000 1.21961000 1.22143000 1.22023728 0.00108171 3406 1516275000 2018.01.18 11:30 1.22140000 1.22146000 1.22060000 1.22179000 1.22035373 0.00105351 3939 1516276800 2018.01.18 12:00 1.22145000 1.22148000 1.22122000 1.22239000 1.22046099 0.00113035 3053 1516278600 2018.01.18 12:30 1.22148000 1.22280000 1.22142000 1.22296000 1.22068375 0.00128632 3695 1516280400 2018.01.18 13:00 1.22280000 1.22371000 1.22273000 1.22405000 1.22097197 0.00152644 3946 1516282200 2018.01.18 13:30 1.22372000 1.22398000 1.22365000 1.22471000 1.22125845 0.00172245 3879 1516284000 2018.01.18 14:00 1.22400000 1.22516000 1.22364000 1.22526000 1.22163002 0.00200153 4599 1516285800 2018.01.18 14:30 1.22516000 1.22395000 1.22341000 1.22521000 1.22185097 0.00207995 4044 1516287600 2018.01.18 15:00 1.22397000 1.22325000 1.22271000 1.22407000 1.22198421 0.00202919 4230 1516289400 2018.01.18 15:30 1.22324000 1.22492000 1.22310000 1.22502000 1.22226381 0.00200422 6395 1516291200 2018.01.18 16:00 1.22493000 1.22434000 1.22418000 1.22519000 1.22246155 0.00198571 4641 1516293000 2018.01.18 16:30 1.22434000 1.22606000 1.22426000 1.22652000 1.22280426 0.00210594 7061 1516294800 2018.01.18 17:00 1.22605000 1.22495000 1.22492000 1.22605000 1.22300861 0.00211476 5455 1516296600 2018.01.18 17:30 1.22495000 1.22391000 1.22308000 1.22498000 1.22309446 0.00207664 8241 1516298400 2018.01.18 18:00 1.22392000 1.22469000 1.22265000 1.22542000 1.22324641 0.00199705 8210 1516300200 2018.01.18 18:30 1.22469000 1.22378000 1.22376000 1.22483000 1.22329723 0.00192775 5586 1516302000 2018.01.18 19:00 1.22377000 1.22503000 1.22377000 1.22552000 1.22346226 0.00167741 3379 1516303800 2018.01.18 19:30 1.22503000 1.22285000 1.22206000 1.22557000 1.22340395 0.00156170 4511 1516305600 2018.01.18 20:00 1.22284000 1.22261000 1.22198000 1.22358000 1.22332833 0.00147650 4188 1516307400 2018.01.18 20:30 1.22262000 1.22259000 1.22202000 1.22333000 1.22325802 0.00134992 2780 1516309200 2018.01.18 21:00 1.22260000 1.22352000 1.22249000 1.22373000 1.22328297 0.00127635 2914 1516311000 2018.01.18 21:30 1.22351000 1.22433000 1.22351000 1.22448000 1.22338268 0.00118554 2676 1516312800 2018.01.18 22:00 1.22434000 1.22272000 1.22269000 1.22474000 1.22331957 0.00115022 3857 1516314600 2018.01.18 22:30 1.22274000 1.22387000 1.22263000 1.22393000 1.22337199 0.00112023 2849 1516316400 2018.01.18 23:00 1.22388000 1.22399000 1.22369000 1.22405000 1.22343085 0.00109311 794 1516318200 2018.01.18 23:30 1.22399000 1.22391000 1.22368000 1.22432000 1.22347648 0.00106746 1428 1516320000 2018.01.19 00:00 1.22366000 1.22411000 1.22333000 1.22439000 1.22353682 0.00098083 1297 1516321800 2018.01.19 00:30 1.22411000 1.22408000 1.22390000 1.22441000 1.22358855 0.00096205 2011 1516323600 2018.01.19 01:00 1.22408000 1.22431000 1.22394000 1.22461000 1.22365726 0.00094345 1300 1516325400 2018.01.19 01:30 1.22432000 1.22343000 1.22317000 1.22437000 1.22363562 0.00090899 2118 1516327200 2018.01.19 02:00 1.22344000 1.22512000 1.22343000 1.22537000 1.22377699 0.00091135 3163 1516329000 2018.01.19 02:30 1.22512000 1.22369000 1.22321000 1.22512000 1.22376870 0.00075632 4968 1516330800 2018.01.19 03:00 1.22368000 1.22356000 1.22325000 1.22456000 1.22374883 0.00071152 4080 1516332600 2018.01.19 03:30 1.22357000 1.22436000 1.22322000 1.22443000 1.22380703 0.00071963 3242 1516334400 2018.01.19 04:00 1.22437000 1.22466000 1.22424000 1.22562000 1.22388827 0.00072026 3878 1516336200 2018.01.19 04:30 1.22464000 1.22448000 1.22400000 1.22475000 1.22394462 0.00073617 3271 1516338000 2018.01.19 05:00 1.22448000 1.22617000 1.22435000 1.22653000 1.22415656 0.00088706 3936 1516339800 2018.01.19 05:30 1.22616000 1.22669000 1.22598000 1.22701000 1.22439784 0.00105029 3589 1516341600 2018.01.19 06:00 1.22668000 1.22626000 1.22598000 1.22669000 1.22457519 0.00108880 2429 1516343400 2018.01.19 06:30 1.22626000 1.22623000 1.22594000 1.22637000 1.22473279 0.00108717 1894 1516345200 2018.01.19 07:00 1.22623000 1.22571000 1.22530000 1.22638000 1.22482586 0.00109202 1621 1516347000 2018.01.19 07:30 1.22571000 1.22607000 1.22555000 1.22623000 1.22494435 0.00114383 1709 1516348800 2018.01.19 08:00 1.22606000 1.22646000 1.22578000 1.22684000 1.22508870 0.00110525 2571 1516350600 2018.01.19 08:30 1.22645000 1.22592000 1.22573000 1.22668000 1.22516787 0.00109929 3015 1516352400 2018.01.19 09:00 1.22591000 1.22652000 1.22514000 1.22662000 1.22529664 0.00112601 4616 1516354200 2018.01.19 09:30 1.22653000 1.22719000 1.22619000 1.22792000 1.22547696 0.00118320 5966 1516356000 2018.01.19 10:00 1.22719000 1.22776000 1.22621000 1.22780000 1.22569439 0.00127802 6351 1516357800 2018.01.19 10:30 1.22777000 1.22830000 1.22688000 1.22850000 1.22594255 0.00138882 5518 1516359600 2018.01.19 11:00 1.22831000 1.22793000 1.22651000 1.22836000 1.22613183 0.00143986 4707 1516361400 2018.01.19 11:30 1.22792000 1.22817000 1.22736000 1.22954000 1.22632594 0.00140730 6448 1516363200 2018.01.19 12:00 1.22818000 1.22819000 1.22740000 1.22841000 1.22650347 0.00146699 4012 1516365000 2018.01.19 12:30 1.22819000 1.22741000 1.22666000 1.22833000 1.22658981 0.00134995 3920 1516366800 2018.01.19 13:00 1.22740000 1.22663000 1.22650000 1.22774000 1.22659363 0.00116779 3388 1516368600 2018.01.19 13:30 1.22662000 1.22733000 1.22559000 1.22738000 1.22666376 0.00106340 4913 1516370400 2018.01.19 14:00 1.22732000 1.22548000 1.22532000 1.22733000 1.22655102 0.00101546 3822 1516372200 2018.01.19 14:30 1.22549000 1.22571000 1.22539000 1.22645000 1.22647093 0.00094837 3233 1516374000 2018.01.19 15:00 1.22572000 1.22555000 1.22472000 1.22602000 1.22638322 0.00099920 6276 1516375800 2018.01.19 15:30 1.22556000 1.22434000 1.22393000 1.22693000 1.22618863 0.00116071 9377 1516377600 2018.01.19 16:00 1.22435000 1.22418000 1.22304000 1.22478000 1.22599733 0.00131343 6344 1516379400 2018.01.19 16:30 1.22417000 1.22506000 1.22341000 1.22527000 1.22590806 0.00136501 6092 1516381200 2018.01.19 17:00 1.22507000 1.22404000 1.22380000 1.22573000 1.22573015 0.00149891 7012 1516383000 2018.01.19 17:30 1.22403000 1.22210000 1.22184000 1.22448000 1.22538442 0.00183128 6748 1516384800 2018.01.19 18:00 1.22209000 1.22284000 1.22207000 1.22326000 1.22514210 0.00199807 5201 1516386600 2018.01.19 18:30 1.22283000 1.22373000 1.22269000 1.22393000 1.22500761 0.00207119 3555 1516388400 2018.01.19 19:00 1.22373000 1.22326000 1.22318000 1.22432000 1.22484117 0.00214624 2849 1516390200 2018.01.19 19:30 1.22326000 1.22325000 1.22313000 1.22392000 1.22468963 0.00216767 2611 1516392000 2018.01.19 20:00 1.22324000 1.22289000 1.22215000 1.22327000 1.22451824 0.00215283 2557 1516393800 2018.01.19 20:30 1.22290000 1.22327000 1.22192000 1.22328000 1.22439936 0.00203527 1890 1516395600 2018.01.19 21:00 1.22327000 1.22344000 1.22323000 1.22387000 1.22430799 0.00191170 2661 1516397400 2018.01.19 21:30 1.22344000 1.22329000 1.22316000 1.22373000 1.22421104 0.00173971 1920 1516399200 2018.01.19 22:00 1.22332000 1.22305000 1.22290000 1.22345000 1.22410046 0.00153091 1653 1516401000 2018.01.19 22:30 1.22304000 1.22207000 1.22201000 1.22305000 1.22390709 0.00142474 1861 1516402800 2018.01.19 23:00 1.22207000 1.22245000 1.22150000 1.22250000 1.22376832 0.00133167 3844 1516404600 2018.01.19 23:30 1.22246000 1.22204000 1.22188000 1.22338000 1.22360371 0.00112283 3255 1516579200 2018.01.22 00:00 1.22695000 1.22561000 1.22553000 1.22722000 1.22379479 0.00114920 1222 1516581000 2018.01.22 00:30 1.22566000 1.22591000 1.22556000 1.22628000 1.22399624 0.00121350 845 1516582800 2018.01.22 01:00 1.22590000 1.22469000 1.22340000 1.22599000 1.22406231 0.00119829 2371 1516584600 2018.01.22 01:30 1.22469000 1.22561000 1.22469000 1.22586000 1.22420971 0.00130320 1871 1516586400 2018.01.22 02:00 1.22561000 1.22445000 1.22440000 1.22576000 1.22423259 0.00131423 3484 1516588200 2018.01.22 02:30 1.22445000 1.22442000 1.22415000 1.22547000 1.22425044 0.00131030 3490 1516590000 2018.01.22 03:00 1.22442000 1.22307000 1.22254000 1.22446000 1.22413802 0.00128236 4769 1516591800 2018.01.22 03:30 1.22307000 1.22286000 1.22252000 1.22366000 1.22401630 0.00118521 4091 1516593600 2018.01.22 04:00 1.22287000 1.22319000 1.22264000 1.22377000 1.22393761 0.00114659 3800 1516595400 2018.01.22 04:30 1.22319000 1.22365000 1.22270000 1.22376000 1.22391022 0.00114026 2487 1516597200 2018.01.22 05:00 1.22364000 1.22263000 1.22247000 1.22375000 1.22378829 0.00113941 1801 1516599000 2018.01.22 05:30 1.22262000 1.22288000 1.22247000 1.22305000 1.22370179 0.00113813 1731 1516600800 2018.01.22 06:00 1.22288000 1.22178000 1.22163000 1.22300000 1.22351876 0.00118882 3407 1516602600 2018.01.22 06:30 1.22178000 1.22240000 1.22177000 1.22252000 1.22341221 0.00121437 1610 1516604400 2018.01.22 07:00 1.22239000 1.22228000 1.22173000 1.22249000 1.22330438 0.00124551 2279 1516606200 2018.01.22 07:30 1.22228000 1.22313000 1.22215000 1.22333000 1.22328777 0.00124762 2526 1516608000 2018.01.22 08:00 1.22313000 1.22204000 1.22185000 1.22339000 1.22316894 0.00128933 3120 1516609800 2018.01.22 08:30 1.22206000 1.22162000 1.22138000 1.22274000 1.22302142 0.00133898 2942 1516611600 2018.01.22 09:00 1.22162000 1.22301000 1.22157000 1.22310000 1.22302033 0.00133315 4350 1516613400 2018.01.22 09:30 1.22301000 1.22373000 1.22297000 1.22429000 1.22308792 0.00130429 4915 1516615200 2018.01.22 10:00 1.22373000 1.22410000 1.22351000 1.22457000 1.22318431 0.00117846 4897 1516617000 2018.01.22 10:30 1.22410000 1.22416000 1.22404000 1.22502000 1.22327723 0.00102705 3411 1516618800 2018.01.22 11:00 1.22417000 1.22493000 1.22417000 1.22559000 1.22343464 0.00105364 3503 1516620600 2018.01.22 11:30 1.22494000 1.22496000 1.22436000 1.22543000 1.22357991 0.00102977 2803 1516622400 2018.01.22 12:00 1.22498000 1.22656000 1.22476000 1.22667000 1.22386373 0.00129086 3996 1516624200 2018.01.22 12:30 1.22655000 1.22621000 1.22576000 1.22671000 1.22408718 0.00146857 3280 1516626000 2018.01.22 13:00 1.22622000 1.22576000 1.22548000 1.22631000 1.22424650 0.00155801 2483 1516627800 2018.01.22 13:30 1.22577000 1.22551000 1.22514000 1.22588000 1.22436683 0.00159710 2501 1516629600 2018.01.22 14:00 1.22552000 1.22458000 1.22454000 1.22564000 1.22438713 0.00158346 2369 1516631400 2018.01.22 14:30 1.22459000 1.22414000 1.22390000 1.22484000 1.22436360 0.00156752 2993 1516633200 2018.01.22 15:00 1.22416000 1.22457000 1.22336000 1.22458000 1.22438325 0.00152542 3203 1516635000 2018.01.22 15:30 1.22457000 1.22494000 1.22426000 1.22517000 1.22443628 0.00150688 3235 1516636800 2018.01.22 16:00 1.22495000 1.22472000 1.22451000 1.22589000 1.22446330 0.00139182 4309 1516638600 2018.01.22 16:30 1.22471000 1.22401000 1.22384000 1.22476000 1.22442013 0.00131067 3557 1516640400 2018.01.22 17:00 1.22402000 1.22488000 1.22385000 1.22528000 1.22446393 0.00122680 3242 1516642200 2018.01.22 17:30 1.22488000 1.22536000 1.22459000 1.22605000 1.22454927 0.00120795 5096 1516644000 2018.01.22 18:00 1.22535000 1.22541000 1.22455000 1.22543000 1.22463124 0.00108178 4855 1516645800 2018.01.22 18:30 1.22541000 1.22282000 1.22282000 1.22547000 1.22445874 0.00096984 4166 1516647600 2018.01.22 19:00 1.22286000 1.22356000 1.22241000 1.22369000 1.22437315 0.00096564 5101 1516649400 2018.01.22 19:30 1.22355000 1.22435000 1.22344000 1.22447000 1.22437094 0.00095581 2779 1516651200 2018.01.22 20:00 1.22436000 1.22448000 1.22393000 1.22486000 1.22438133 0.00094963 2208 1516653000 2018.01.22 20:30 1.22448000 1.22493000 1.22425000 1.22508000 1.22443358 0.00093264 1536 1516654800 2018.01.22 21:00 1.22495000 1.22532000 1.22475000 1.22555000 1.22451800 0.00091269 1532 1516656600 2018.01.22 21:30 1.22531000 1.22584000 1.22513000 1.22611000 1.22464391 0.00091155 2225 1516658400 2018.01.22 22:00 1.22584000 1.22593000 1.22545000 1.22601000 1.22476639 0.00083105 1714 1516660200 2018.01.22 22:30 1.22592000 1.22585000 1.22567000 1.22603000 1.22486959 0.00079935 1512 1516662000 2018.01.22 23:00 1.22584000 1.22578000 1.22567000 1.22597000 1.22495630 0.00080737 781 1516663800 2018.01.22 23:30 1.22579000 1.22618000 1.22577000 1.22628000 1.22507284 0.00086150 1161 1516665600 2018.01.23 00:00 1.22609000 1.22637000 1.22572000 1.22643000 1.22519638 0.00092431 1018 1516667400 2018.01.23 00:30 1.22637000 1.22598000 1.22572000 1.22642000 1.22527101 0.00092443 1562 1516669200 2018.01.23 01:00 1.22601000 1.22555000 1.22550000 1.22601000 1.22529758 0.00091815 1662 1516671000 2018.01.23 01:30 1.22555000 1.22562000 1.22555000 1.22599000 1.22532829 0.00092304 870 1516672800 2018.01.23 02:00 1.22563000 1.22623000 1.22559000 1.22629000 1.22541417 0.00094852 1479 1516674600 2018.01.23 02:30 1.22624000 1.22673000 1.22618000 1.22729000 1.22553948 0.00095778 3067 1516676400 2018.01.23 03:00 1.22674000 1.22719000 1.22652000 1.22722000 1.22569668 0.00103783 2048 1516678200 2018.01.23 03:30 1.22721000 1.22663000 1.22623000 1.22754000 1.22578556 0.00107293 3331 1516680000 2018.01.23 04:00 1.22662000 1.22546000 1.22509000 1.22671000 1.22575456 0.00106544 3166 1516681800 2018.01.23 04:30 1.22547000 1.22614000 1.22527000 1.22618000 1.22579127 0.00084671 1516 1516683600 2018.01.23 05:00 1.22613000 1.22572000 1.22546000 1.22764000 1.22578448 0.00068455 5378 1516685400 2018.01.23 05:30 1.22573000 1.22576000 1.22550000 1.22668000 1.22578215 0.00060516 4799 1516687200 2018.01.23 06:00 1.22576000 1.22588000 1.22550000 1.22640000 1.22579147 0.00052801 2615 1516689000 2018.01.23 06:30 1.22587000 1.22594000 1.22578000 1.22653000 1.22580561 0.00048678 1491 1516690800 2018.01.23 07:00 1.22595000 1.22520000 1.22520000 1.22599000 1.22574794 0.00051878 1837 1516692600 2018.01.23 07:30 1.22521000 1.22579000 1.22516000 1.22610000 1.22575194 0.00051655 2303 1516694400 2018.01.23 08:00 1.22580000 1.22661000 1.22573000 1.22711000 1.22583366 0.00051303 2995 1516696200 2018.01.23 08:30 1.22660000 1.22479000 1.22440000 1.22685000 1.22573427 0.00059676 6421 1516698000 2018.01.23 09:00 1.22478000 1.22465000 1.22382000 1.22507000 1.22563100 0.00068120 5384 1516699800 2018.01.23 09:30 1.22465000 1.22513000 1.22440000 1.22565000 1.22558329 0.00069746 5576 1516701600 2018.01.23 10:00 1.22514000 1.22331000 1.22291000 1.22529000 1.22536678 0.00090444 6397 1516703400 2018.01.23 10:30 1.22332000 1.22387000 1.22229000 1.22401000 1.22522423 0.00100045 6435 1516705200 2018.01.23 11:00 1.22387000 1.22345000 1.22311000 1.22402000 1.22505526 0.00112979 3873 1516707000 2018.01.23 11:30 1.22345000 1.22378000 1.22341000 1.22456000 1.22493381 0.00120143 3286 1516708800 2018.01.23 12:00 1.22378000 1.22450000 1.22376000 1.22544000 1.22489249 0.00118448 4626 1516710600 2018.01.23 12:30 1.22449000 1.22467000 1.22400000 1.22502000 1.22487130 0.00111854 3016 1516712400 2018.01.23 13:00 1.22468000 1.22504000 1.22430000 1.22577000 1.22488737 0.00098799 4540 1516714200 2018.01.23 13:30 1.22504000 1.22364000 1.22363000 1.22507000 1.22476857 0.00096695 3795 1516716000 2018.01.23 14:00 1.22364000 1.22436000 1.22340000 1.22438000 1.22472966 0.00096544 3756 1516717800 2018.01.23 14:30 1.22437000 1.22493000 1.22393000 1.22538000 1.22474874 0.00091124 4356 1516719600 2018.01.23 15:00 1.22495000 1.22524000 1.22454000 1.22583000 1.22479553 0.00088889 3640 1516721400 2018.01.23 15:30 1.22524000 1.22585000 1.22520000 1.22648000 1.22489595 0.00089559 4818 1516723200 2018.01.23 16:00 1.22586000 1.22633000 1.22511000 1.22648000 1.22503253 0.00094159 4476 1516725000 2018.01.23 16:30 1.22636000 1.22784000 1.22620000 1.22833000 1.22529991 0.00116433 6864 1516726800 2018.01.23 17:00 1.22785000 1.22910000 1.22769000 1.22948000 1.22566182 0.00152350 7431 1516728600 2018.01.23 17:30 1.22910000 1.22932000 1.22895000 1.23063000 1.22601022 0.00182990 7643 1516730400 2018.01.23 18:00 1.22931000 1.22801000 1.22707000 1.22946000 1.22620067 0.00195009 6513 1516732200 2018.01.23 18:30 1.22802000 1.22762000 1.22751000 1.22866000 1.22633585 0.00200078 4029 1516734000 2018.01.23 19:00 1.22762000 1.22841000 1.22759000 1.22902000 1.22653339 0.00208769 3322 1516735800 2018.01.23 19:30 1.22841000 1.22792000 1.22751000 1.22873000 1.22666544 0.00213343 2443 1516737600 2018.01.23 20:00 1.22793000 1.22828000 1.22757000 1.22842000 1.22681921 0.00207702 2103 1516739400 2018.01.23 20:30 1.22828000 1.22807000 1.22807000 1.22893000 1.22693833 0.00202260 2904 1516741200 2018.01.23 21:00 1.22806000 1.22876000 1.22801000 1.22881000 1.22711183 0.00194978 2253 1516743000 2018.01.23 21:30 1.22876000 1.22953000 1.22858000 1.22955000 1.22734213 0.00192430 2322 1516744800 2018.01.23 22:00 1.22952000 1.22897000 1.22885000 1.22970000 1.22749716 0.00187946 1768 1516746600 2018.01.23 22:30 1.22896000 1.22938000 1.22884000 1.22962000 1.22767648 0.00184448 1576 1516748400 2018.01.23 23:00 1.22940000 1.22979000 1.22932000 1.22996000 1.22787777 0.00183365 1095 1516750200 2018.01.23 23:30 1.22978000 1.22981000 1.22931000 1.22990000 1.22806179 0.00163876 1322 1516752000 2018.01.24 00:00 1.22978000 1.22989000 1.22971000 1.22995000 1.22823591 0.00147181 406 1516753800 2018.01.24 00:30 1.22986000 1.22969000 1.22958000 1.22993000 1.22837439 0.00130455 904 1516755600 2018.01.24 01:00 1.22972000 1.22980000 1.22937000 1.22980000 1.22851016 0.00112445 763 1516757400 2018.01.24 01:30 1.22980000 1.23090000 1.22971000 1.23154000 1.22873777 0.00104100 3444 1516759200 2018.01.24 02:00 1.23088000 1.23065000 1.23061000 1.23127000 1.22891988 0.00093947 2326 1516761000 2018.01.24 02:30 1.23066000 1.23001000 1.22913000 1.23070000 1.22902370 0.00091502 3226 1516762800 2018.01.24 03:00 1.23000000 1.23054000 1.22931000 1.23058000 1.22916811 0.00094993 2527 1516764600 2018.01.24 03:30 1.23055000 1.23070000 1.23022000 1.23120000 1.22931401 0.00099534 3924 1516766400 2018.01.24 04:00 1.23071000 1.23115000 1.23015000 1.23123000 1.22948886 0.00102080 4629 1516768200 2018.01.24 04:30 1.23112000 1.23100000 1.23080000 1.23184000 1.22963278 0.00097586 5042 1516770000 2018.01.24 05:00 1.23098000 1.23073000 1.23012000 1.23139000 1.22973728 0.00095823 2733 1516771800 2018.01.24 05:30 1.23072000 1.23145000 1.23049000 1.23164000 1.22990040 0.00092484 2335 1516773600 2018.01.24 06:00 1.23145000 1.23197000 1.23145000 1.23353000 1.23009750 0.00093958 5258 1516775400 2018.01.24 06:30 1.23198000 1.23215000 1.23170000 1.23231000 1.23029298 0.00091101 2797 1516777200 2018.01.24 07:00 1.23214000 1.23164000 1.23148000 1.23233000 1.23042126 0.00087733 2092 1516779000 2018.01.24 07:30 1.23163000 1.23245000 1.23137000 1.23252000 1.23061448 0.00094398 2435 1516780800 2018.01.24 08:00 1.23245000 1.23215000 1.23176000 1.23291000 1.23076072 0.00091820 4209 1516782600 2018.01.24 08:30 1.23214000 1.23093000 1.23066000 1.23214000 1.23077684 0.00086368 3727 1516784400 2018.01.24 09:00 1.23093000 1.23173000 1.23028000 1.23177000 1.23086762 0.00084640 5493 1516786200 2018.01.24 09:30 1.23173000 1.23118000 1.23069000 1.23198000 1.23089737 0.00081009 4289 1516788000 2018.01.24 10:00 1.23119000 1.23195000 1.23114000 1.23303000 1.23099762 0.00078906 6423 1516789800 2018.01.24 10:30 1.23193000 1.23402000 1.23124000 1.23447000 1.23128546 0.00093326 9064 1516791600 2018.01.24 11:00 1.23402000 1.23521000 1.23367000 1.23560000 1.23165923 0.00119006 6595 1516793400 2018.01.24 11:30 1.23521000 1.23371000 1.23369000 1.23560000 1.23185454 0.00126260 6740 1516795200 2018.01.24 12:00 1.23370000 1.23445000 1.23339000 1.23450000 1.23210173 0.00136725 4318 1516797000 2018.01.24 12:30 1.23445000 1.23373000 1.23356000 1.23479000 1.23225680 0.00133967 4743 1516798800 2018.01.24 13:00 1.23372000 1.23336000 1.23295000 1.23383000 1.23236187 0.00130910 4754 1516800600 2018.01.24 13:30 1.23337000 1.23400000 1.23327000 1.23491000 1.23251788 0.00130663 4657 1516802400 2018.01.24 14:00 1.23402000 1.23365000 1.23306000 1.23411000 1.23262570 0.00129521 4577 1516804200 2018.01.24 14:30 1.23368000 1.23386000 1.23333000 1.23457000 1.23274325 0.00127050 4247 1516806000 2018.01.24 15:00 1.23385000 1.23625000 1.23383000 1.23667000 1.23307723 0.00140420 8283 1516807800 2018.01.24 15:30 1.23624000 1.23658000 1.23497000 1.23679000 1.23341083 0.00156520 7699 1516809600 2018.01.24 16:00 1.23658000 1.23826000 1.23631000 1.23833000 1.23387265 0.00189592 5714 1516811400 2018.01.24 16:30 1.23824000 1.23924000 1.23783000 1.23965000 1.23438383 0.00225876 7745 1516813200 2018.01.24 17:00 1.23924000 1.23888000 1.23880000 1.24024000 1.23481204 0.00245134 7292 1516815000 2018.01.24 17:30 1.23888000 1.23807000 1.23801000 1.23935000 1.23512232 0.00255210 5952 1516816800 2018.01.24 18:00 1.23810000 1.23962000 1.23767000 1.23966000 1.23555067 0.00272539 5646 1516818600 2018.01.24 18:30 1.23964000 1.23899000 1.23800000 1.23973000 1.23587822 0.00268308 5172 1516820400 2018.01.24 19:00 1.23899000 1.23914000 1.23878000 1.23963000 1.23618887 0.00265952 3088 1516822200 2018.01.24 19:30 1.23914000 1.23915000 1.23825000 1.23945000 1.23647088 0.00252652 3263 1516824000 2018.01.24 20:00 1.23916000 1.24064000 1.23901000 1.24114000 1.23686794 0.00251651 4862 1516825800 2018.01.24 20:30 1.24065000 1.24123000 1.24019000 1.24148000 1.23728337 0.00265025 3665 1516827600 2018.01.24 21:00 1.24123000 1.24093000 1.24071000 1.24149000 1.23763067 0.00276791 3315 1516829400 2018.01.24 21:30 1.24094000 1.24045000 1.23976000 1.24096000 1.23789918 0.00272388 2401 1516831200 2018.01.24 22:00 1.24045000 1.23963000 1.23960000 1.24059000 1.23806402 0.00265329 2204 1516833000 2018.01.24 22:30 1.23962000 1.23990000 1.23946000 1.24025000 1.23823888 0.00250804 2441 1516834800 2018.01.24 23:00 1.23990000 1.24008000 1.23977000 1.24034000 1.23841422 0.00228783 1158 1516836600 2018.01.24 23:30 1.24007000 1.24071000 1.23993000 1.24102000 1.23863287 0.00210208 2688 1516838400 2018.01.25 00:00 1.24069000 1.24082000 1.24056000 1.24101000 1.23884116 0.00180452 729 1516840200 2018.01.25 00:30 1.24084000 1.24042000 1.24008000 1.24088000 1.23899153 0.00140712 1793 1516842000 2018.01.25 01:00 1.24042000 1.23954000 1.23919000 1.24044000 1.23904377 0.00124777 1305 1516843800 2018.01.25 01:30 1.23955000 1.23927000 1.23903000 1.23978000 1.23906531 0.00110728 1507 1516845600 2018.01.25 02:00 1.23927000 1.23890000 1.23846000 1.23987000 1.23904957 0.00110353 4169 1516847400 2018.01.25 02:30 1.23889000 1.23985000 1.23863000 1.23998000 1.23912580 0.00106664 3503 1516849200 2018.01.25 03:00 1.23983000 1.23971000 1.23898000 1.23999000 1.23918144 0.00103634 2649 1516851000 2018.01.25 03:30 1.23971000 1.24102000 1.23960000 1.24106000 1.23935654 0.00096190 4178 1516852800 2018.01.25 04:00 1.24103000 1.24115000 1.24055000 1.24160000 1.23952734 0.00093050 5680 1516854600 2018.01.25 04:30 1.24117000 1.24227000 1.24096000 1.24279000 1.23978855 0.00096082 5001 1516856400 2018.01.25 05:00 1.24227000 1.24290000 1.24201000 1.24300000 1.24008488 0.00104630 4480 1516858200 2018.01.25 05:30 1.24290000 1.24315000 1.24287000 1.24402000 1.24037679 0.00113517 7131 1516860000 2018.01.25 06:00 1.24315000 1.24367000 1.24260000 1.24389000 1.24069043 0.00129339 3397 1516861800 2018.01.25 06:30 1.24366000 1.24360000 1.24316000 1.24384000 1.24096753 0.00142936 3168 1516863600 2018.01.25 07:00 1.24359000 1.24347000 1.24260000 1.24365000 1.24120586 0.00154443 2939 1516865400 2018.01.25 07:30 1.24347000 1.24480000 1.24337000 1.24486000 1.24154816 0.00175908 3848 1516867200 2018.01.25 08:00 1.24479000 1.24579000 1.24443000 1.24590000 1.24195215 0.00199272 6514 1516869000 2018.01.25 08:30 1.24578000 1.24357000 1.24227000 1.24594000 1.24210623 0.00199551 8286 1516870800 2018.01.25 09:00 1.24355000 1.24243000 1.24102000 1.24355000 1.24213706 0.00194901 11332 1516872600 2018.01.25 09:30 1.24243000 1.24190000 1.24088000 1.24418000 1.24211449 0.00192093 12204 1516874400 2018.01.25 10:00 1.24188000 1.24056000 1.24035000 1.24197000 1.24196644 0.00191963 8469 1516876200 2018.01.25 10:30 1.24056000 1.23966000 1.23890000 1.24069000 1.24174678 0.00195783 6389 1516878000 2018.01.25 11:00 1.23968000 1.24199000 1.23966000 1.24265000 1.24176994 0.00189266 5697 1516879800 2018.01.25 11:30 1.24200000 1.24318000 1.24114000 1.24334000 1.24190423 0.00181035 4949 1516881600 2018.01.25 12:00 1.24318000 1.24226000 1.24151000 1.24321000 1.24193812 0.00167440 5773 1516883400 2018.01.25 12:30 1.24226000 1.24134000 1.24079000 1.24241000 1.24188115 0.00163149 3733 1516885200 2018.01.25 13:00 1.24135000 1.24147000 1.24110000 1.24212000 1.24184200 0.00157645 3683 1516887000 2018.01.25 13:30 1.24147000 1.24034000 1.23985000 1.24150000 1.24169895 0.00166306 3590 1516888800 2018.01.25 14:00 1.24026000 1.24125000 1.23973000 1.24135000 1.24165619 0.00168209 4417 1516890600 2018.01.25 14:30 1.24125000 1.24047000 1.23973000 1.24151000 1.24154322 0.00174914 5618 1516892400 2018.01.25 15:00 1.24050000 1.24224000 1.24028000 1.24241000 1.24160958 0.00169945 5963 1516894200 2018.01.25 15:30 1.24223000 1.24967000 1.24025000 1.24984000 1.24237724 0.00222694 23077 1516896000 2018.01.25 16:00 1.24967000 1.24813000 1.24662000 1.25378000 1.24292512 0.00250024 18154 1516897800 2018.01.25 16:30 1.24813000 1.24903000 1.24620000 1.24947000 1.24350654 0.00285245 12242 1516899600 2018.01.25 17:00 1.24902000 1.25188000 1.24842000 1.25234000 1.24430401 0.00348313 11718 1516901400 2018.01.25 17:30 1.25188000 1.25040000 1.24961000 1.25303000 1.24488458 0.00384834 8680 1516903200 2018.01.25 18:00 1.25039000 1.25065000 1.24851000 1.25065000 1.24543367 0.00419175 7156 1516905000 2018.01.25 18:30 1.25065000 1.24872000 1.24838000 1.25066000 1.24574665 0.00432383 4967 1516906800 2018.01.25 19:00 1.24870000 1.24885000 1.24817000 1.24907000 1.24604221 0.00439698 4150 1516908600 2018.01.25 19:30 1.24884000 1.24923000 1.24772000 1.24923000 1.24634581 0.00443492 3681 1516910400 2018.01.25 20:00 1.24923000 1.24954000 1.24898000 1.25066000 1.24665002 0.00437069 5142 1516912200 2018.01.25 20:30 1.24952000 1.24843000 1.24734000 1.25001000 1.24681954 0.00413318 5658 1516914000 2018.01.25 21:00 1.24844000 1.24122000 1.23850000 1.24875000 1.24628625 0.00409931 18654 1516915800 2018.01.25 21:30 1.24123000 1.23900000 1.23639000 1.24162000 1.24559232 0.00431887 16278 1516917600 2018.01.25 22:00 1.23899000 1.24096000 1.23880000 1.24312000 1.24515115 0.00440544 9760 1516919400 2018.01.25 22:30 1.24096000 1.24061000 1.23918000 1.24182000 1.24471866 0.00450466 6545 1516921200 2018.01.25 23:00 1.24064000 1.24122000 1.24063000 1.24228000 1.24438545 0.00459014 1911 1516923000 2018.01.25 23:30 1.24121000 1.23973000 1.23877000 1.24123000 1.24394208 0.00475123 3336 1516924800 2018.01.26 00:00 1.23927000 1.23843000 1.23817000 1.23984000 1.24341712 0.00505557 1453 1516926600 2018.01.26 00:30 1.23844000 1.23730000 1.23700000 1.23868000 1.24283453 0.00542996 1372 1516928400 2018.01.26 01:00 1.23727000 1.23911000 1.23726000 1.23915000 1.24247982 0.00564777 2517 1516930200 2018.01.26 01:30 1.23912000 1.23915000 1.23861000 1.23954000 1.24216269 0.00559455 2532 1516932000 2018.01.26 02:00 1.23916000 1.24018000 1.23863000 1.24035000 1.24197386 0.00552389 4769 1516933800 2018.01.26 02:30 1.24018000 1.24058000 1.23999000 1.24106000 1.24184111 0.00534909 4305 1516935600 2018.01.26 03:00 1.24058000 1.24179000 1.24034000 1.24213000 1.24183625 0.00485672 5593 1516937400 2018.01.26 03:30 1.24179000 1.24301000 1.24143000 1.24333000 1.24194803 0.00444608 6352 1516939200 2018.01.26 04:00 1.24301000 1.24243000 1.24154000 1.24301000 1.24199393 0.00399335 5564 1516941000 2018.01.26 04:30 1.24243000 1.24270000 1.24119000 1.24270000 1.24206118 0.00370002 6243 1516942800 2018.01.26 05:00 1.24269000 1.24259000 1.24225000 1.24320000 1.24211154 0.00337972 3891 1516944600 2018.01.26 05:30 1.24259000 1.24293000 1.24234000 1.24295000 1.24218949 0.00300278 2485 1516946400 2018.01.26 06:00 1.24294000 1.24234000 1.24215000 1.24316000 1.24220382 0.00251899 2180 1516948200 2018.01.26 06:30 1.24235000 1.24213000 1.24203000 1.24270000 1.24219679 0.00209490 1596 1516950000 2018.01.26 07:00 1.24213000 1.24206000 1.24127000 1.24217000 1.24218377 0.00207570 2281 1516951800 2018.01.26 07:30 1.24206000 1.24309000 1.24162000 1.24321000 1.24227007 0.00200857 2176 1516953600 2018.01.26 08:00 1.24308000 1.24483000 1.24280000 1.24499000 1.24251388 0.00219170 4808 1516955400 2018.01.26 08:30 1.24483000 1.24504000 1.24419000 1.24523000 1.24275446 0.00233917 4770 1516957200 2018.01.26 09:00 1.24505000 1.24537000 1.24476000 1.24678000 1.24300356 0.00250274 7137 1516959000 2018.01.26 09:30 1.24538000 1.24746000 1.24521000 1.24938000 1.24342798 0.00276513 6170 1516960800 2018.01.26 10:00 1.24745000 1.24630000 1.24615000 1.24910000 1.24370151 0.00271684 9961 1516962600 2018.01.26 10:30 1.24631000 1.24670000 1.24520000 1.24723000 1.24398708 0.00250399 7661 1516964400 2018.01.26 11:00 1.24672000 1.24612000 1.24539000 1.24675000 1.24419021 0.00236903 5947 1516966200 2018.01.26 11:30 1.24611000 1.24556000 1.24519000 1.24676000 1.24432067 0.00214270 6930 1516968000 2018.01.26 12:00 1.24557000 1.24531000 1.24423000 1.24561000 1.24441489 0.00196667 5699 1516969800 2018.01.26 12:30 1.24531000 1.24588000 1.24518000 1.24668000 1.24455443 0.00182326 5494 1516971600 2018.01.26 13:00 1.24589000 1.24602000 1.24551000 1.24639000 1.24469400 0.00176464 5537 1516973400 2018.01.26 13:30 1.24602000 1.24384000 1.24297000 1.24649000 1.24461267 0.00172427 5808 1516975200 2018.01.26 14:00 1.24385000 1.24397000 1.24351000 1.24502000 1.24455146 0.00165741 6175 1516977000 2018.01.26 14:30 1.24397000 1.24406000 1.24342000 1.24453000 1.24450466 0.00161014 4484 1516978800 2018.01.26 15:00 1.24407000 1.24327000 1.24268000 1.24439000 1.24438707 0.00158903 5986 1516980600 2018.01.26 15:30 1.24328000 1.24289000 1.24208000 1.24575000 1.24424449 0.00161721 10884 1516982400 2018.01.26 16:00 1.24290000 1.24184000 1.24143000 1.24336000 1.24401549 0.00171243 11055 1516984200 2018.01.26 16:30 1.24183000 1.24416000 1.24129000 1.24477000 1.24402926 0.00165450 10224 1516986000 2018.01.26 17:00 1.24414000 1.24207000 1.24196000 1.24454000 1.24384266 0.00173679 8870 1516987800 2018.01.26 17:30 1.24208000 1.24328000 1.24152000 1.24364000 1.24378907 0.00176026 8506 1516989600 2018.01.26 18:00 1.24329000 1.24260000 1.24150000 1.24373000 1.24367583 0.00181895 7020 1516991400 2018.01.26 18:30 1.24259000 1.24216000 1.24071000 1.24335000 1.24353146 0.00189018 7884 1516993200 2018.01.26 19:00 1.24214000 1.24249000 1.24159000 1.24285000 1.24343228 0.00190266 5730 1516995000 2018.01.26 19:30 1.24248000 1.24391000 1.24188000 1.24420000 1.24347777 0.00166125 4809 1516996800 2018.01.26 20:00 1.24390000 1.24368000 1.24346000 1.24501000 1.24349703 0.00153106 4353 1516998600 2018.01.26 20:30 1.24368000 1.24443000 1.24331000 1.24448000 1.24358589 0.00134726 3351 1517000400 2018.01.26 21:00 1.24443000 1.24334000 1.24210000 1.24477000 1.24356247 0.00122666 7439 1517002200 2018.01.26 21:30 1.24333000 1.24209000 1.24177000 1.24342000 1.24342223 0.00119743 5767 1517004000 2018.01.26 22:00 1.24208000 1.24128000 1.24101000 1.24233000 1.24321821 0.00122580 3878 1517005800 2018.01.26 22:30 1.24129000 1.24200000 1.24059000 1.24208000 1.24310219 0.00110660 2836 1517007600 2018.01.26 23:00 1.24199000 1.24239000 1.24177000 1.24253000 1.24303436 0.00090182 1833 1517009400 2018.01.26 23:30 1.24238000 1.24241000 1.24226000 1.24326000 1.24297490 0.00088870 2382 1517184000 2018.01.29 00:00 1.24223000 1.24194000 1.24139000 1.24259000 1.24287634 0.00087859 679 1517185800 2018.01.29 00:30 1.24194000 1.24156000 1.24130000 1.24205000 1.24275097 0.00087027 1399 1517187600 2018.01.29 01:00 1.24156000 1.24215000 1.24156000 1.24239000 1.24269374 0.00086706 1520 1517189400 2018.01.29 01:30 1.24215000 1.24313000 1.24206000 1.24313000 1.24273529 0.00087471 1637 1517191200 2018.01.29 02:00 1.24314000 1.24322000 1.24225000 1.24323000 1.24278145 0.00086072 3683 1517193000 2018.01.29 02:30 1.24322000 1.24214000 1.24205000 1.24322000 1.24272036 0.00080598 3902 1517194800 2018.01.29 03:00 1.24216000 1.24003000 1.23957000 1.24221000 1.24246413 0.00097415 7103 1517196600 2018.01.29 03:30 1.24004000 1.23967000 1.23959000 1.24068000 1.24219803 0.00114281 4059 1517198400 2018.01.29 04:00 1.23968000 1.23906000 1.23852000 1.24005000 1.24189917 0.00136136 5653 1517200200 2018.01.29 04:30 1.23907000 1.23999000 1.23890000 1.24016000 1.24171734 0.00145548 3797 1517202000 2018.01.29 05:00 1.23998000 1.24042000 1.23977000 1.24062000 1.24159379 0.00149783 2962 1517203800 2018.01.29 05:30 1.24041000 1.24153000 1.24038000 1.24198000 1.24158771 0.00140651 5213 1517205600 2018.01.29 06:00 1.24154000 1.24173000 1.24141000 1.24190000 1.24160126 0.00132547 2037 1517207400 2018.01.29 06:30 1.24172000 1.24129000 1.24114000 1.24219000 1.24157162 0.00116643 2173 1517209200 2018.01.29 07:00 1.24130000 1.24080000 1.24075000 1.24188000 1.24149813 0.00110464 2572 1517211000 2018.01.29 07:30 1.24079000 1.24137000 1.24054000 1.24178000 1.24148593 0.00109610 4251 1517212800 2018.01.29 08:00 1.24137000 1.24115000 1.24099000 1.24268000 1.24145393 0.00109564 5010 1517214600 2018.01.29 08:30 1.24115000 1.24155000 1.24045000 1.24156000 1.24146308 0.00108971 4747 1517216400 2018.01.29 09:00 1.24154000 1.24080000 1.24057000 1.24290000 1.24139993 0.00107215 7626 1517218200 2018.01.29 09:30 1.24080000 1.24020000 1.23941000 1.24111000 1.24128565 0.00106525 7038 1517220000 2018.01.29 10:00 1.24022000 1.24018000 1.23885000 1.24092000 1.24118035 0.00107059 8034 1517221800 2018.01.29 10:30 1.24016000 1.24072000 1.23910000 1.24094000 1.24113651 0.00106799 6360 1517223600 2018.01.29 11:00 1.24073000 1.24024000 1.23942000 1.24135000 1.24105113 0.00105202 5938 1517225400 2018.01.29 11:30 1.24024000 1.24120000 1.24015000 1.24164000 1.24106531 0.00094724 5869 1517227200 2018.01.29 12:00 1.24122000 1.24225000 1.24106000 1.24281000 1.24117813 0.00089683 6383 1517229000 2018.01.29 12:30 1.24226000 1.24036000 1.24036000 1.24249000 1.24110022 0.00085280 5072 1517230800 2018.01.29 13:00 1.24036000 1.23988000 1.23936000 1.24046000 1.24098401 0.00081821 4483 1517232600 2018.01.29 13:30 1.23987000 1.23931000 1.23910000 1.24023000 1.24082458 0.00081154 3730 1517234400 2018.01.29 14:00 1.23931000 1.23841000 1.23807000 1.24042000 1.24059462 0.00088076 6169 1517236200 2018.01.29 14:30 1.23837000 1.23846000 1.23770000 1.23872000 1.24039132 0.00101280 4727 1517238000 2018.01.29 15:00 1.23848000 1.23748000 1.23733000 1.23894000 1.24011405 0.00124757 5923 1517239800 2018.01.29 15:30 1.23748000 1.23646000 1.23591000 1.23753000 1.23976605 0.00151630 6964 1517241600 2018.01.29 16:00 1.23645000 1.23575000 1.23544000 1.23713000 1.23938357 0.00177655 4980 1517243400 2018.01.29 16:30 1.23575000 1.23518000 1.23452000 1.23632000 1.23898323 0.00204486 7392 1517245200 2018.01.29 17:00 1.23520000 1.23681000 1.23496000 1.23691000 1.23877625 0.00211257 5909 1517247000 2018.01.29 17:30 1.23680000 1.23565000 1.23531000 1.23742000 1.23847851 0.00221312 6258 1517248800 2018.01.29 18:00 1.23568000 1.23452000 1.23368000 1.23674000 1.23810151 0.00238471 10589 1517250600 2018.01.29 18:30 1.23453000 1.23522000 1.23419000 1.23534000 1.23782708 0.00240336 6008 1517252400 2018.01.29 19:00 1.23522000 1.23592000 1.23450000 1.23614000 1.23764546 0.00238499 4981 1517254200 2018.01.29 19:30 1.23591000 1.23716000 1.23563000 1.23730000 1.23759922 0.00232679 3411 1517256000 2018.01.29 20:00 1.23717000 1.23747000 1.23691000 1.23788000 1.23758692 0.00225608 2964 1517257800 2018.01.29 20:30 1.23748000 1.23777000 1.23715000 1.23803000 1.23760435 0.00214348 2769 1517259600 2018.01.29 21:00 1.23775000 1.23872000 1.23735000 1.23901000 1.23771060 0.00207378 3609 1517261400 2018.01.29 21:30 1.23873000 1.23886000 1.23861000 1.23902000 1.23782007 0.00194884 2568 1517263200 2018.01.29 22:00 1.23884000 1.23862000 1.23851000 1.23896000 1.23789625 0.00170836 1917 1517265000 2018.01.29 22:30 1.23861000 1.23826000 1.23810000 1.23887000 1.23793090 0.00163231 2564 1517266800 2018.01.29 23:00 1.23824000 1.23785000 1.23781000 1.23824000 1.23792319 0.00156956 1016 1517268600 2018.01.29 23:30 1.23784000 1.23832000 1.23784000 1.23832000 1.23796098 0.00156061 941 1517270400 2018.01.30 00:00 1.23811000 1.23816000 1.23801000 1.23855000 1.23797994 0.00156818 919 1517272200 2018.01.30 00:30 1.23817000 1.23820000 1.23777000 1.23845000 1.23800090 0.00157690 1419 1517274000 2018.01.30 01:00 1.23821000 1.23848000 1.23811000 1.23862000 1.23804652 0.00160079 1156 1517275800 2018.01.30 01:30 1.23848000 1.23810000 1.23784000 1.23851000 1.23805162 0.00156363 1340 1517277600 2018.01.30 02:00 1.23811000 1.23765000 1.23711000 1.23862000 1.23801337 0.00146137 3587 1517279400 2018.01.30 02:30 1.23764000 1.23763000 1.23683000 1.23772000 1.23797686 0.00130503 3308 1517281200 2018.01.30 03:00 1.23764000 1.23770000 1.23731000 1.23811000 1.23795049 0.00127087 3497 1517283000 2018.01.30 03:30 1.23771000 1.23853000 1.23750000 1.23883000 1.23800568 0.00118436 3422 1517284800 2018.01.30 04:00 1.23850000 1.23690000 1.23678000 1.23852000 1.23790038 0.00090502 3518 1517286600 2018.01.30 04:30 1.23690000 1.23692000 1.23603000 1.23706000 1.23780701 0.00071363 5413 1517288400 2018.01.30 05:00 1.23691000 1.23737000 1.23667000 1.23751000 1.23776539 0.00059417 2890 1517290200 2018.01.30 05:30 1.23736000 1.23786000 1.23725000 1.23832000 1.23777440 0.00057583 4947 1517292000 2018.01.30 06:00 1.23787000 1.23746000 1.23715000 1.23866000 1.23774446 0.00058684 5309 1517293800 2018.01.30 06:30 1.23746000 1.23716000 1.23708000 1.23797000 1.23768879 0.00062130 4099 1517295600 2018.01.30 07:00 1.23714000 1.23730000 1.23659000 1.23762000 1.23765177 0.00059576 3383 1517297400 2018.01.30 07:30 1.23729000 1.23639000 1.23601000 1.23729000 1.23753160 0.00063080 2929 1517299200 2018.01.30 08:00 1.23638000 1.23561000 1.23558000 1.23656000 1.23734859 0.00076098 4254 1517301000 2018.01.30 08:30 1.23561000 1.23480000 1.23467000 1.23608000 1.23710587 0.00097758 3387 1517302800 2018.01.30 09:00 1.23481000 1.23630000 1.23480000 1.23638000 1.23702912 0.00100129 4442 1517304600 2018.01.30 09:30 1.23629000 1.23559000 1.23520000 1.23704000 1.23689206 0.00104401 5699 1517306400 2018.01.30 10:00 1.23558000 1.23499000 1.23348000 1.23558000 1.23671091 0.00113111 8041 1517308200 2018.01.30 10:30 1.23498000 1.23823000 1.23497000 1.23848000 1.23685558 0.00109871 6020 1517310000 2018.01.30 11:00 1.23822000 1.23822000 1.23775000 1.23942000 1.23698553 0.00106698 8221 1517311800 2018.01.30 11:30 1.23822000 1.23976000 1.23783000 1.24077000 1.23724976 0.00120862 8014 1517313600 2018.01.30 12:00 1.23977000 1.24153000 1.23946000 1.24192000 1.23765741 0.00157601 7778 1517315400 2018.01.30 12:30 1.24153000 1.24127000 1.24123000 1.24241000 1.23800146 0.00183488 6396 1517317200 2018.01.30 13:00 1.24128000 1.24342000 1.24085000 1.24412000 1.23851751 0.00230752 6561 1517319000 2018.01.30 13:30 1.24341000 1.24400000 1.24245000 1.24400000 1.23903966 0.00275394 5498 1517320800 2018.01.30 14:00 1.24396000 1.24235000 1.24194000 1.24396000 1.23935493 0.00290728 5672 1517322600 2018.01.30 14:30 1.24236000 1.24266000 1.24179000 1.24275000 1.23966970 0.00304431 5138 1517324400 2018.01.30 15:00 1.24266000 1.24320000 1.24035000 1.24369000 1.24000591 0.00320216 8234 1517326200 2018.01.30 15:30 1.24321000 1.24450000 1.24280000 1.24483000 1.24043392 0.00344598 5416 1517328000 2018.01.30 16:00 1.24450000 1.24478000 1.24371000 1.24541000 1.24084783 0.00363816 7676 1517329800 2018.01.30 16:30 1.24477000 1.24414000 1.24310000 1.24514000 1.24116137 0.00370920 8187 1517331600 2018.01.30 17:00 1.24415000 1.24232000 1.24190000 1.24428000 1.24127172 0.00364739 6920 1517333400 2018.01.30 17:30 1.24230000 1.24102000 1.24032000 1.24262000 1.24124775 0.00347498 8001 1517335200 2018.01.30 18:00 1.24104000 1.23907000 1.23888000 1.24206000 1.24104034 0.00324050 7713 1517337000 2018.01.30 18:30 1.23908000 1.23906000 1.23839000 1.23939000 1.24085174 0.00295000 5890 1517338800 2018.01.30 19:00 1.23906000 1.24052000 1.23858000 1.24067000 1.24082014 0.00277208 4897 1517340600 2018.01.30 19:30 1.24051000 1.24052000 1.24009000 1.24079000 1.24079156 0.00251957 3221 1517342400 2018.01.30 20:00 1.24052000 1.23891000 1.23866000 1.24068000 1.24061236 0.00226252 4443 1517344200 2018.01.30 20:30 1.23892000 1.23957000 1.23841000 1.23961000 1.24051309 0.00225473 3505 1517346000 2018.01.30 21:00 1.23956000 1.24029000 1.23891000 1.24042000 1.24049184 0.00220724 4091 1517347800 2018.01.30 21:30 1.24029000 1.24051000 1.24011000 1.24055000 1.24049357 0.00220023 3596 1517349600 2018.01.30 22:00 1.24052000 1.23992000 1.23949000 1.24060000 1.24043895 0.00221986 2622 1517351400 2018.01.30 22:30 1.23994000 1.23941000 1.23938000 1.24004000 1.24034095 0.00227275 1518 1517353200 2018.01.30 23:00 1.23941000 1.23995000 1.23937000 1.24001000 1.24030372 0.00218505 1033 1517355000 2018.01.30 23:30 1.23995000 1.24019000 1.23989000 1.24032000 1.24029289 0.00202738 856 1517356800 2018.01.31 00:00 1.24009000 1.24034000 1.24008000 1.24053000 1.24029737 0.00197284 898 1517358600 2018.01.31 00:30 1.24031000 1.24050000 1.24007000 1.24052000 1.24031667 0.00189493 1105 1517360400 2018.01.31 01:00 1.24050000 1.23993000 1.23990000 1.24053000 1.24027985 0.00179374 1461 1517362200 2018.01.31 01:30 1.23997000 1.24082000 1.23962000 1.24134000 1.24033129 0.00152069 1925 1517364000 2018.01.31 02:00 1.24082000 1.24199000 1.24065000 1.24214000 1.24048926 0.00120344 3498 1517365800 2018.01.31 02:30 1.24200000 1.24177000 1.24126000 1.24247000 1.24061124 0.00095786 5332 1517367600 2018.01.31 03:00 1.24177000 1.24135000 1.24019000 1.24194000 1.24068160 0.00092199 6498 1517369400 2018.01.31 03:30 1.24135000 1.24144000 1.24105000 1.24209000 1.24075382 0.00096593 4603 1517371200 2018.01.31 04:00 1.24145000 1.24044000 1.24035000 1.24150000 1.24072394 0.00087989 5658 1517373000 2018.01.31 04:30 1.24045000 1.24143000 1.23990000 1.24149000 1.24079118 0.00083468 5826 1517374800 2018.01.31 05:00 1.24144000 1.24243000 1.24137000 1.24295000 1.24094726 0.00095701 5603 1517376600 2018.01.31 05:30 1.24243000 1.24238000 1.24218000 1.24337000 1.24108371 0.00104945 7882 1517378400 2018.01.31 06:00 1.24241000 1.24244000 1.24151000 1.24265000 1.24121288 0.00101628 5669 1517380200 2018.01.31 06:30 1.24242000 1.24195000 1.24190000 1.24276000 1.24128308 0.00098159 2079 1517382000 2018.01.31 07:00 1.24195000 1.24245000 1.24173000 1.24286000 1.24139422 0.00101948 3356 1517383800 2018.01.31 07:30 1.24244000 1.24369000 1.24238000 1.24376000 1.24161286 0.00117413 3850 1517385600 2018.01.31 08:00 1.24369000 1.24390000 1.24334000 1.24430000 1.24183069 0.00127263 4353 1517387400 2018.01.31 08:30 1.24393000 1.24490000 1.24386000 1.24505000 1.24212300 0.00139679 4700 1517389200 2018.01.31 09:00 1.24491000 1.24450000 1.24344000 1.24494000 1.24234938 0.00145967 6023 1517391000 2018.01.31 09:30 1.24449000 1.24444000 1.24434000 1.24626000 1.24254849 0.00149441 9238 1517392800 2018.01.31 10:00 1.24443000 1.24386000 1.24366000 1.24511000 1.24267339 0.00146474 7141 1517394600 2018.01.31 10:30 1.24386000 1.24375000 1.24252000 1.24470000 1.24277593 0.00141941 5876 1517396400 2018.01.31 11:00 1.24374000 1.24420000 1.24332000 1.24456000 1.24291155 0.00132227 4714 1517398200 2018.01.31 11:30 1.24422000 1.24513000 1.24393000 1.24563000 1.24312283 0.00134758 8444 1517400000 2018.01.31 12:00 1.24527000 1.24484000 1.24410000 1.24599000 1.24328637 0.00139465 7193 1517401800 2018.01.31 12:30 1.24485000 1.24439000 1.24395000 1.24539000 1.24339148 0.00138605 4273 1517403600 2018.01.31 13:00 1.24439000 1.24517000 1.24413000 1.24546000 1.24356086 0.00137887 4257 1517405400 2018.01.31 13:30 1.24517000 1.24546000 1.24498000 1.24561000 1.24374173 0.00137106 3565 1517407200 2018.01.31 14:00 1.24547000 1.24495000 1.24461000 1.24602000 1.24385681 0.00118514 4337 1517409000 2018.01.31 14:30 1.24494000 1.24597000 1.24460000 1.24600000 1.24405806 0.00114024 3854 1517410800 2018.01.31 15:00 1.24600000 1.24571000 1.24478000 1.24610000 1.24421539 0.00113264 5292 1517412600 2018.01.31 15:30 1.24571000 1.24646000 1.24516000 1.24730000 1.24442916 0.00115313 8611 1517414400 2018.01.31 16:00 1.24649000 1.24529000 1.24451000 1.24661000 1.24451115 0.00107506 5684 1517416200 2018.01.31 16:30 1.24529000 1.24589000 1.24481000 1.24604000 1.24464247 0.00093702 5760 1517418000 2018.01.31 17:00 1.24589000 1.24619000 1.24552000 1.24668000 1.24478985 0.00083250 6006 1517419800 2018.01.31 17:30 1.24618000 1.24564000 1.24526000 1.24748000 1.24487082 0.00079752 9503 1517421600 2018.01.31 18:00 1.24566000 1.24394000 1.24354000 1.24633000 1.24478217 0.00081794 9085 1517423400 2018.01.31 18:30 1.24394000 1.24274000 1.24239000 1.24429000 1.24458768 0.00098521 6605 1517425200 2018.01.31 19:00 1.24273000 1.24324000 1.24220000 1.24372000 1.24445933 0.00107155 5136 1517427000 2018.01.31 19:30 1.24325000 1.24149000 1.24067000 1.24349000 1.24417653 0.00134681 4620 1517428800 2018.01.31 20:00 1.24149000 1.24182000 1.24100000 1.24196000 1.24395210 0.00152744 3730 1517430600 2018.01.31 20:30 1.24181000 1.24163000 1.24085000 1.24233000 1.24373095 0.00170153 4394 1517432400 2018.01.31 21:00 1.24159000 1.23998000 1.23887000 1.24382000 1.24337372 0.00202962 17827 1517434200 2018.01.31 21:30 1.23999000 1.24113000 1.23868000 1.24138000 1.24316003 0.00213808 9891 1517436000 2018.01.31 22:00 1.24114000 1.24133000 1.24088000 1.24235000 1.24298574 0.00221210 8007 1517437800 2018.01.31 22:30 1.24133000 1.24152000 1.24021000 1.24173000 1.24284615 0.00226776 4595 1517439600 2018.01.31 23:00 1.24152000 1.24128000 1.24118000 1.24178000 1.24269699 0.00228854 1392 1517441400 2018.01.31 23:30 1.24127000 1.24136000 1.24098000 1.24149000 1.24256966 0.00226599 1583 1517443200 2018.02.01 00:00 1.24131000 1.24116000 1.24043000 1.24137000 1.24243540 0.00226605 1063 1517445000 2018.02.01 00:30 1.24115000 1.24120000 1.24070000 1.24143000 1.24231775 0.00217291 3139 1517446800 2018.02.01 01:00 1.24121000 1.24154000 1.24121000 1.24186000 1.24224368 0.00206026 1257 1517448600 2018.02.01 01:30 1.24155000 1.24169000 1.24127000 1.24224000 1.24219094 0.00184425 1517 1517450400 2018.02.01 02:00 1.24170000 1.24211000 1.24167000 1.24288000 1.24218324 0.00170992 2589 1517452200 2018.02.01 02:30 1.24210000 1.24207000 1.24175000 1.24277000 1.24217245 0.00149563 2588 1517454000 2018.02.01 03:00 1.24207000 1.24101000 1.24055000 1.24207000 1.24206174 0.00120335 4253 1517455800 2018.02.01 03:30 1.24101000 1.24191000 1.24097000 1.24264000 1.24204729 0.00089385 4774 1517457600 2018.02.01 04:00 1.24190000 1.24222000 1.24178000 1.24277000 1.24206374 0.00079726 2754 1517459400 2018.02.01 04:30 1.24222000 1.24178000 1.24151000 1.24228000 1.24203672 0.00076877 2675 1517461200 2018.02.01 05:00 1.24178000 1.24223000 1.24142000 1.24234000 1.24205512 0.00073467 2265 1517463000 2018.02.01 05:30 1.24223000 1.24249000 1.24199000 1.24262000 1.24209654 0.00075821 1849 1517464800 2018.02.01 06:00 1.24251000 1.24259000 1.24213000 1.24282000 1.24214354 0.00079437 1804 1517466600 2018.02.01 06:30 1.24258000 1.24216000 1.24167000 1.24263000 1.24214510 0.00078705 1682 1517468400 2018.02.01 07:00 1.24216000 1.24247000 1.24197000 1.24280000 1.24217605 0.00064418 1729 1517470200 2018.02.01 07:30 1.24248000 1.24206000 1.24187000 1.24264000 1.24216499 0.00059409 1862 1517472000 2018.02.01 08:00 1.24206000 1.24112000 1.24079000 1.24223000 1.24206547 0.00055645 3677 1517473800 2018.02.01 08:30 1.24113000 1.23941000 1.23933000 1.24131000 1.24181257 0.00072312 5814 1517475600 2018.02.01 09:00 1.23942000 1.23923000 1.23852000 1.23970000 1.24156661 0.00089076 7044 1517477400 2018.02.01 09:30 1.23922000 1.24027000 1.23922000 1.24042000 1.24144312 0.00093972 7668 1517479200 2018.02.01 10:00 1.24024000 1.24270000 1.24019000 1.24344000 1.24156283 0.00096525 9201 1517481000 2018.02.01 10:30 1.24271000 1.24283000 1.24257000 1.24391000 1.24168351 0.00099408 6667 1517482800 2018.02.01 11:00 1.24282000 1.24470000 1.24277000 1.24498000 1.24197079 0.00119481 7752 1517484600 2018.02.01 11:30 1.24468000 1.24462000 1.24377000 1.24486000 1.24222310 0.00135054 5333 1517486400 2018.02.01 12:00 1.24461000 1.24402000 1.24384000 1.24510000 1.24239423 0.00143460 4369 1517488200 2018.02.01 12:30 1.24403000 1.24297000 1.24289000 1.24462000 1.24244907 0.00144925 4358 1517490000 2018.02.01 13:00 1.24298000 1.24356000 1.24271000 1.24362000 1.24255487 0.00145197 4644 1517491800 2018.02.01 13:30 1.24355000 1.24377000 1.24246000 1.24382000 1.24267060 0.00148988 4653 1517493600 2018.02.01 14:00 1.24377000 1.24429000 1.24323000 1.24484000 1.24282483 0.00155833 5341 1517495400 2018.02.01 14:30 1.24432000 1.24540000 1.24404000 1.24597000 1.24307008 0.00168937 5944 1517497200 2018.02.01 15:00 1.24540000 1.24528000 1.24490000 1.24623000 1.24328055 0.00179503 6248 1517499000 2018.02.01 15:30 1.24529000 1.24492000 1.24443000 1.24602000 1.24343669 0.00186083 7935 1517500800 2018.02.01 16:00 1.24491000 1.24435000 1.24406000 1.24524000 1.24352367 0.00188440 5922 1517502600 2018.02.01 16:30 1.24435000 1.24418000 1.24370000 1.24537000 1.24358618 0.00188028 6668 1517504400 2018.02.01 17:00 1.24418000 1.24488000 1.24316000 1.24529000 1.24370940 0.00191320 8413 1517506200 2018.02.01 17:30 1.24488000 1.24693000 1.24487000 1.24744000 1.24401612 0.00206952 9432 1517508000 2018.02.01 18:00 1.24693000 1.24716000 1.24620000 1.24852000 1.24431554 0.00214306 8246 1517509800 2018.02.01 18:30 1.24717000 1.24811000 1.24707000 1.24888000 1.24467692 0.00207782 6649 1517511600 2018.02.01 19:00 1.24811000 1.24932000 1.24807000 1.24984000 1.24511912 0.00201877 6815 1517513400 2018.02.01 19:30 1.24933000 1.24784000 1.24748000 1.24940000 1.24537825 0.00183067 3911 1517515200 2018.02.01 20:00 1.24785000 1.24798000 1.24776000 1.24873000 1.24562603 0.00184495 3534 1517517000 2018.02.01 20:30 1.24799000 1.24938000 1.24776000 1.24952000 1.24598355 0.00195055 3037 1517518800 2018.02.01 21:00 1.24936000 1.25032000 1.24836000 1.25047000 1.24639655 0.00220209 4112 1517520600 2018.02.01 21:30 1.25032000 1.25027000 1.24970000 1.25064000 1.24676545 0.00238503 5233 1517522400 2018.02.01 22:00 1.25026000 1.25118000 1.25016000 1.25229000 1.24718588 0.00256866 6862 1517524200 2018.02.01 22:30 1.25116000 1.25148000 1.25088000 1.25211000 1.24759485 0.00263174 5356 1517526000 2018.02.01 23:00 1.25147000 1.25078000 1.25078000 1.25183000 1.24789819 0.00261439 2290 1517527800 2018.02.01 23:30 1.25080000 1.25060000 1.25048000 1.25147000 1.24815551 0.00254939 2778 1517529600 2018.02.02 00:00 1.25072000 1.25066000 1.25055000 1.25130000 1.24839403 0.00248448 703 1517531400 2018.02.02 00:30 1.25067000 1.25045000 1.25025000 1.25091000 1.24858984 0.00245144 2034 1517533200 2018.02.02 01:00 1.25047000 1.25070000 1.25047000 1.25092000 1.24879081 0.00239396 1109 1517535000 2018.02.02 01:30 1.25070000 1.25105000 1.25066000 1.25155000 1.24900597 0.00229010 2042 1517536800 2018.02.02 02:00 1.25107000 1.25001000 1.24976000 1.25121000 1.24910159 0.00204694 2274 1517538600 2018.02.02 02:30 1.25002000 1.25071000 1.25002000 1.25101000 1.24925477 0.00173566 2818 1517540400 2018.02.02 03:00 1.25071000 1.25136000 1.24957000 1.25140000 1.24945527 0.00144670 6785 1517542200 2018.02.02 03:30 1.25136000 1.24994000 1.24920000 1.25150000 1.24950143 0.00131944 5542 1517544000 2018.02.02 04:00 1.24993000 1.25001000 1.24932000 1.25022000 1.24954987 0.00119305 3579 1517545800 2018.02.02 04:30 1.25001000 1.24941000 1.24887000 1.25042000 1.24953655 0.00115648 4430 1517547600 2018.02.02 05:00 1.24941000 1.24949000 1.24925000 1.24998000 1.24953212 0.00115799 2940 1517549400 2018.02.02 05:30 1.24950000 1.25000000 1.24929000 1.25005000 1.24957668 0.00106924 2108 1517551200 2018.02.02 06:00 1.24999000 1.24967000 1.24938000 1.25006000 1.24958556 0.00100107 1252 1517553000 2018.02.02 06:30 1.24967000 1.24931000 1.24920000 1.25002000 1.24955932 0.00102259 1625 1517554800 2018.02.02 07:00 1.24930000 1.24949000 1.24908000 1.24982000 1.24955272 0.00101351 1399 1517556600 2018.02.02 07:30 1.24950000 1.24959000 1.24909000 1.24974000 1.24955627 0.00099814 1514 1517558400 2018.02.02 08:00 1.24958000 1.24973000 1.24868000 1.24983000 1.24957281 0.00091881 4112 1517560200 2018.02.02 08:30 1.24975000 1.24952000 1.24865000 1.24975000 1.24956778 0.00081735 2682 1517562000 2018.02.02 09:00 1.24951000 1.25050000 1.24942000 1.25133000 1.24965657 0.00074138 4948 1517563800 2018.02.02 09:30 1.25050000 1.25098000 1.24999000 1.25144000 1.24978261 0.00069965 5187 1517565600 2018.02.02 10:00 1.25097000 1.25127000 1.25041000 1.25181000 1.24992426 0.00068914 7006 1517567400 2018.02.02 10:30 1.25131000 1.24936000 1.24854000 1.25163000 1.24987052 0.00070664 6908 1517569200 2018.02.02 11:00 1.24935000 1.24881000 1.24853000 1.24952000 1.24976952 0.00074809 5705 1517571000 2018.02.02 11:30 1.24882000 1.24868000 1.24804000 1.24885000 1.24966576 0.00075710 4808 1517572800 2018.02.02 12:00 1.24867000 1.24834000 1.24757000 1.24889000 1.24953950 0.00084092 4979 1517574600 2018.02.02 12:30 1.24834000 1.24898000 1.24801000 1.24913000 1.24948621 0.00082255 3447 1517576400 2018.02.02 13:00 1.24898000 1.24959000 1.24857000 1.24989000 1.24949610 0.00070622 4014 1517578200 2018.02.02 13:30 1.24959000 1.24906000 1.24854000 1.24979000 1.24945456 0.00071267 3678 1517580000 2018.02.02 14:00 1.24904000 1.24874000 1.24854000 1.24923000 1.24938651 0.00072962 3632 1517581800 2018.02.02 14:30 1.24876000 1.24902000 1.24853000 1.24933000 1.24935160 0.00074070 4133 1517583600 2018.02.02 15:00 1.24906000 1.24880000 1.24859000 1.24969000 1.24929907 0.00076046 4897 1517585400 2018.02.02 15:30 1.24884000 1.24451000 1.24381000 1.24889000 1.24884297 0.00134754 17590 1517587200 2018.02.02 16:00 1.24450000 1.24585000 1.24359000 1.24601000 1.24855792 0.00155050 9586 1517589000 2018.02.02 16:30 1.24585000 1.24278000 1.24271000 1.24600000 1.24800764 0.00211711 8952 1517590800 2018.02.02 17:00 1.24277000 1.24237000 1.24120000 1.24317000 1.24747073 0.00256699 10179 1517592600 2018.02.02 17:30 1.24237000 1.24356000 1.24094000 1.24379000 1.24709828 0.00277115 8526 1517594400 2018.02.02 18:00 1.24358000 1.24401000 1.24357000 1.24482000 1.24680415 0.00287607 7507 1517596200 2018.02.02 18:30 1.24400000 1.24450000 1.24400000 1.24548000 1.24658471 0.00291816 6618 1517598000 2018.02.02 19:00 1.24451000 1.24679000 1.24451000 1.24732000 1.24660426 0.00277915 6611 1517599800 2018.02.02 19:30 1.24680000 1.24692000 1.24597000 1.24780000 1.24663433 0.00259665 6370 1517601600 2018.02.02 20:00 1.24692000 1.24806000 1.24673000 1.24901000 1.24677011 0.00238875 6548 1517603400 2018.02.02 20:30 1.24808000 1.24693000 1.24682000 1.24907000 1.24678534 0.00231752 5847 1517605200 2018.02.02 21:00 1.24694000 1.24532000 1.24506000 1.24717000 1.24664578 0.00229180 6611 1517607000 2018.02.02 21:30 1.24535000 1.24509000 1.24486000 1.24684000 1.24649761 0.00226576 6124 1517608800 2018.02.02 22:00 1.24509000 1.24623000 1.24491000 1.24626000 1.24647213 0.00222731 5234 1517610600 2018.02.02 22:30 1.24623000 1.24616000 1.24507000 1.24648000 1.24644240 0.00215334 5378 1517612400 2018.02.02 23:00 1.24615000 1.24579000 1.24552000 1.24629000 1.24638027 0.00202848 1882 1517614200 2018.02.02 23:30 1.24579000 1.24528000 1.24517000 1.24588000 1.24627548 0.00192692 2837 1517788800 2018.02.05 00:00 1.24310000 1.24323000 1.24280000 1.24448000 1.24598543 0.00188206 1702 1517790600 2018.02.05 00:30 1.24325000 1.24311000 1.24288000 1.24353000 1.24571158 0.00178193 807 1517792400 2018.02.05 01:00 1.24311000 1.24407000 1.24245000 1.24411000 1.24555524 0.00162598 4827 1517794200 2018.02.05 01:30 1.24407000 1.24464000 1.24407000 1.24551000 1.24546808 0.00159621 2603 1517796000 2018.02.05 02:00 1.24464000 1.24519000 1.24400000 1.24553000 1.24544159 0.00158759 5013 1517797800 2018.02.05 02:30 1.24520000 1.24582000 1.24490000 1.24585000 1.24547763 0.00148171 4032 1517799600 2018.02.05 03:00 1.24581000 1.24485000 1.24443000 1.24581000 1.24541786 0.00130841 4362 1517801400 2018.02.05 03:30 1.24485000 1.24541000 1.24483000 1.24585000 1.24541711 0.00124068 4007 1517803200 2018.02.05 04:00 1.24544000 1.24524000 1.24438000 1.24550000 1.24540024 0.00120109 4078 1517805000 2018.02.05 04:30 1.24526000 1.24611000 1.24513000 1.24626000 1.24546784 0.00119027 3804 1517806800 2018.02.05 05:00 1.24611000 1.24630000 1.24585000 1.24665000 1.24554709 0.00116924 2715 1517808600 2018.02.05 05:30 1.24632000 1.24549000 1.24540000 1.24637000 1.24554165 0.00112768 3199 1517810400 2018.02.05 06:00 1.24549000 1.24589000 1.24534000 1.24611000 1.24557483 0.00098856 2131 1517812200 2018.02.05 06:30 1.24590000 1.24590000 1.24549000 1.24610000 1.24560580 0.00095468 2725 1517814000 2018.02.05 07:00 1.24591000 1.24573000 1.24529000 1.24612000 1.24561763 0.00095710 2298 1517815800 2018.02.05 07:30 1.24573000 1.24604000 1.24571000 1.24639000 1.24565785 0.00096762 2513 1517817600 2018.02.05 08:00 1.24603000 1.24528000 1.24517000 1.24624000 1.24562187 0.00094916 3327 1517819400 2018.02.05 08:30 1.24528000 1.24529000 1.24469000 1.24574000 1.24559026 0.00093185 2831 1517821200 2018.02.05 09:00 1.24529000 1.24519000 1.24453000 1.24627000 1.24555214 0.00091994 4887 1517823000 2018.02.05 09:30 1.24518000 1.24398000 1.24392000 1.24529000 1.24540241 0.00092982 6518 1517824800 2018.02.05 10:00 1.24397000 1.24527000 1.24393000 1.24554000 1.24538980 0.00079091 8071 1517826600 2018.02.05 10:30 1.24526000 1.24623000 1.24502000 1.24680000 1.24546982 0.00063747 6168 1517828400 2018.02.05 11:00 1.24623000 1.24696000 1.24563000 1.24749000 1.24561174 0.00064770 5567 1517830200 2018.02.05 11:30 1.24696000 1.24607000 1.24552000 1.24740000 1.24565539 0.00062022 4410 1517832000 2018.02.05 12:00 1.24606000 1.24671000 1.24586000 1.24720000 1.24575583 0.00065802 3582 1517833800 2018.02.05 12:30 1.24670000 1.24623000 1.24623000 1.24719000 1.24580099 0.00067108 2901 1517835600 2018.02.05 13:00 1.24622000 1.24580000 1.24546000 1.24624000 1.24580089 0.00063649 3713 1517837400 2018.02.05 13:30 1.24580000 1.24477000 1.24464000 1.24631000 1.24570271 0.00066720 5606 1517839200 2018.02.05 14:00 1.24478000 1.24451000 1.24394000 1.24504000 1.24558912 0.00071765 5274 1517841000 2018.02.05 14:30 1.24450000 1.24407000 1.24395000 1.24496000 1.24544444 0.00079796 4786 1517842800 2018.02.05 15:00 1.24410000 1.24449000 1.24361000 1.24480000 1.24535354 0.00081433 6579 1517844600 2018.02.05 15:30 1.24449000 1.24375000 1.24367000 1.24489000 1.24520082 0.00091144 4858 1517846400 2018.02.05 16:00 1.24377000 1.24186000 1.24077000 1.24380000 1.24488265 0.00121239 6652 1517848200 2018.02.05 16:30 1.24186000 1.24071000 1.23998000 1.24187000 1.24448526 0.00158043 9412 1517850000 2018.02.05 17:00 1.24062000 1.24241000 1.23988000 1.24242000 1.24428761 0.00167080 9622 1517851800 2018.02.05 17:30 1.24242000 1.24202000 1.24177000 1.24297000 1.24407165 0.00175159 6831 1517853600 2018.02.05 18:00 1.24200000 1.24153000 1.24066000 1.24278000 1.24382959 0.00187936 7176 1517855400 2018.02.05 18:30 1.24153000 1.24164000 1.24039000 1.24186000 1.24362105 0.00196652 4655 1517857200 2018.02.05 19:00 1.24165000 1.24171000 1.24058000 1.24222000 1.24343905 0.00202754 4185 1517859000 2018.02.05 19:30 1.24172000 1.24287000 1.24165000 1.24304000 1.24338485 0.00204306 4200 1517860800 2018.02.05 20:00 1.24286000 1.24166000 1.24115000 1.24287000 1.24322058 0.00207570 5544 1517862600 2018.02.05 20:30 1.24167000 1.24210000 1.24153000 1.24254000 1.24311386 0.00200237 4515 1517864400 2018.02.05 21:00 1.24210000 1.24120000 1.24087000 1.24215000 1.24293159 0.00188575 4562 1517866200 2018.02.05 21:30 1.24121000 1.23986000 1.23940000 1.24123000 1.24263906 0.00191259 6687 1517868000 2018.02.05 22:00 1.23986000 1.24095000 1.23927000 1.24219000 1.24247819 0.00173774 21263 1517869800 2018.02.05 22:30 1.24093000 1.23881000 1.23879000 1.24172000 1.24212884 0.00173534 11760 1517871600 2018.02.05 23:00 1.23881000 1.23924000 1.23830000 1.23952000 1.24185371 0.00166253 8645 1517873400 2018.02.05 23:30 1.23924000 1.23664000 1.23627000 1.23948000 1.24135717 0.00192198 6641 1517875200 2018.02.06 00:00 1.23657000 1.23786000 1.23656000 1.23796000 1.24102411 0.00196487 956 1517877000 2018.02.06 00:30 1.23787000 1.23752000 1.23750000 1.23868000 1.24069038 0.00201668 1899 1517878800 2018.02.06 01:00 1.23752000 1.23810000 1.23729000 1.23835000 1.24044368 0.00192556 2430 1517880600 2018.02.06 01:30 1.23809000 1.23668000 1.23651000 1.23809000 1.24008523 0.00196783 3375 1517882400 2018.02.06 02:00 1.23668000 1.23797000 1.23640000 1.23827000 1.23988378 0.00199365 8718 1517884200 2018.02.06 02:30 1.23797000 1.23833000 1.23757000 1.23868000 1.23973580 0.00202588 7405 1517886000 2018.02.06 03:00 1.23834000 1.23873000 1.23800000 1.23884000 1.23964001 0.00195272 6744 1517887800 2018.02.06 03:30 1.23872000 1.23754000 1.23690000 1.23874000 1.23944001 0.00193732 11707 1517889600 2018.02.06 04:00 1.23756000 1.23608000 1.23549000 1.23782000 1.23912001 0.00202380 13704 1517891400 2018.02.06 04:30 1.23609000 1.23713000 1.23608000 1.23737000 1.23893049 0.00199631 8509 1517893200 2018.02.06 05:00 1.23711000 1.23742000 1.23691000 1.23791000 1.23878663 0.00192513 5349 1517895000 2018.02.06 05:30 1.23740000 1.23672000 1.23631000 1.23778000 1.23858981 0.00173854 7185 1517896800 2018.02.06 06:00 1.23672000 1.23637000 1.23616000 1.23760000 1.23837840 0.00164435 7517 1517898600 2018.02.06 06:30 1.23638000 1.23563000 1.23505000 1.23666000 1.23811665 0.00149249 5690 1517900400 2018.02.06 07:00 1.23564000 1.23729000 1.23560000 1.23748000 1.23803792 0.00131674 7127 1517902200 2018.02.06 07:30 1.23729000 1.23756000 1.23681000 1.23762000 1.23799240 0.00124258 6203 1517904000 2018.02.06 08:00 1.23756000 1.23729000 1.23711000 1.23825000 1.23792551 0.00103083 6771 1517905800 2018.02.06 08:30 1.23730000 1.23816000 1.23712000 1.23900000 1.23794784 0.00102452 5980 1517907600 2018.02.06 09:00 1.23815000 1.23880000 1.23755000 1.24047000 1.23802900 0.00104854 11636 1517909400 2018.02.06 09:30 1.23880000 1.23959000 1.23848000 1.23989000 1.23817766 0.00113699 10559 1517911200 2018.02.06 10:00 1.23959000 1.24203000 1.23921000 1.24347000 1.23854455 0.00157491 12621 1517913000 2018.02.06 10:30 1.24204000 1.24176000 1.24109000 1.24244000 1.23885079 0.00184316 9255 1517914800 2018.02.06 11:00 1.24177000 1.24093000 1.24012000 1.24208000 1.23904881 0.00198029 6800 1517916600 2018.02.06 11:30 1.24093000 1.24029000 1.23903000 1.24128000 1.23916702 0.00197826 6759 1517918400 2018.02.06 12:00 1.24029000 1.24094000 1.23998000 1.24107000 1.23933587 0.00206800 5691 1517920200 2018.02.06 12:30 1.24094000 1.24088000 1.23957000 1.24170000 1.23948293 0.00214382 6344 1517922000 2018.02.06 13:00 1.24089000 1.24069000 1.24003000 1.24117000 1.23959789 0.00220092 5059 1517923800 2018.02.06 13:30 1.24066000 1.23726000 1.23710000 1.24090000 1.23937523 0.00212816 7495 1517925600 2018.02.06 14:00 1.23727000 1.23578000 1.23496000 1.23729000 1.23903283 0.00205829 10401 1517927400 2018.02.06 14:30 1.23577000 1.23398000 1.23350000 1.23597000 1.23855161 0.00224065 8637 1517929200 2018.02.06 15:00 1.23402000 1.23401000 1.23240000 1.23442000 1.23811907 0.00244039 11497 1517931000 2018.02.06 15:30 1.23400000 1.23438000 1.23222000 1.23475000 1.23776297 0.00259376 11054 1517932800 2018.02.06 16:00 1.23438000 1.23360000 1.23353000 1.23580000 1.23736650 0.00280641 7757 1517934600 2018.02.06 16:30 1.23361000 1.23362000 1.23266000 1.23517000 1.23700969 0.00299415 12600 1517936400 2018.02.06 17:00 1.23361000 1.23209000 1.23150000 1.23413000 1.23654115 0.00331975 12845 1517938200 2018.02.06 17:30 1.23209000 1.23443000 1.23139000 1.23468000 1.23634009 0.00340998 11451 1517940000 2018.02.06 18:00 1.23441000 1.23629000 1.23416000 1.23642000 1.23633532 0.00340497 7950 1517941800 2018.02.06 18:30 1.23627000 1.23808000 1.23615000 1.23844000 1.23650148 0.00335105 7380 1517943600 2018.02.06 19:00 1.23809000 1.23836000 1.23732000 1.23959000 1.23667848 0.00329148 7011 1517945400 2018.02.06 19:30 1.23836000 1.23911000 1.23832000 1.24040000 1.23691005 0.00322696 6987 1517947200 2018.02.06 20:00 1.23912000 1.24010000 1.23864000 1.24034000 1.23721386 0.00307394 6156 1517949000 2018.02.06 20:30 1.24005000 1.23987000 1.23866000 1.24048000 1.23746682 0.00297019 5159 1517950800 2018.02.06 21:00 1.23987000 1.23912000 1.23897000 1.23994000 1.23762427 0.00291297 4168 1517952600 2018.02.06 21:30 1.23912000 1.23916000 1.23854000 1.23982000 1.23777053 0.00290283 4633 1517954400 2018.02.06 22:00 1.23917000 1.23772000 1.23768000 1.23957000 1.23776572 0.00281357 5733 1517956200 2018.02.06 22:30 1.23771000 1.23718000 1.23699000 1.23813000 1.23770993 0.00270874 5457 1517958000 2018.02.06 23:00 1.23717000 1.23774000 1.23699000 1.23803000 1.23771280 0.00262672 2707 1517959800 2018.02.06 23:30 1.23773000 1.23764000 1.23764000 1.23814000 1.23770586 0.00262192 1802 1517961600 2018.02.07 00:00 1.23755000 1.23753000 1.23704000 1.23762000 1.23768911 0.00258015 1140 1517963400 2018.02.07 00:30 1.23753000 1.23802000 1.23750000 1.23826000 1.23772063 0.00245466 1979 1517965200 2018.02.07 01:00 1.23802000 1.23809000 1.23771000 1.23855000 1.23775581 0.00232124 1979 1517967000 2018.02.07 01:30 1.23811000 1.23803000 1.23794000 1.23854000 1.23778192 0.00220163 1632 1517968800 2018.02.07 02:00 1.23802000 1.23780000 1.23757000 1.23833000 1.23778364 0.00199343 4807 1517970600 2018.02.07 02:30 1.23781000 1.23866000 1.23775000 1.23932000 1.23786710 0.00177701 3764 1517972400 2018.02.07 03:00 1.23865000 1.23791000 1.23779000 1.23897000 1.23787119 0.00121972 3400 1517974200 2018.02.07 03:30 1.23790000 1.23889000 1.23783000 1.23906000 1.23796822 0.00093836 3243 1517976000 2018.02.07 04:00 1.23888000 1.23815000 1.23815000 1.23902000 1.23798553 0.00085332 2850 1517977800 2018.02.07 04:30 1.23815000 1.23835000 1.23784000 1.23851000 1.23802024 0.00084188 3389 1517979600 2018.02.07 05:00 1.23836000 1.23874000 1.23835000 1.23879000 1.23808879 0.00082633 3557 1517981400 2018.02.07 05:30 1.23870000 1.23856000 1.23856000 1.23926000 1.23813367 0.00078688 3380 1517983200 2018.02.07 06:00 1.23856000 1.23907000 1.23831000 1.23930000 1.23822284 0.00066778 2409 1517985000 2018.02.07 06:30 1.23907000 1.23883000 1.23878000 1.23919000 1.23828067 0.00057255 1638 1517986800 2018.02.07 07:00 1.23882000 1.23891000 1.23877000 1.23919000 1.23834060 0.00056549 1756 1517988600 2018.02.07 07:30 1.23891000 1.23906000 1.23835000 1.23921000 1.23840912 0.00057447 2391 1517990400 2018.02.07 08:00 1.23905000 1.23818000 1.23772000 1.23911000 1.23838730 0.00055061 3530 1517992200 2018.02.07 08:30 1.23819000 1.23960000 1.23807000 1.23980000 1.23850279 0.00056303 4308 1517994000 2018.02.07 09:00 1.23961000 1.23875000 1.23857000 1.24062000 1.23852634 0.00054272 6581 1517995800 2018.02.07 09:30 1.23876000 1.23828000 1.23807000 1.23960000 1.23850288 0.00050619 6572 1517997600 2018.02.07 10:00 1.23827000 1.23707000 1.23625000 1.23859000 1.23836641 0.00056131 8850 1517999400 2018.02.07 10:30 1.23707000 1.23776000 1.23677000 1.23883000 1.23830866 0.00058195 6889 1518001200 2018.02.07 11:00 1.23776000 1.23581000 1.23571000 1.23816000 1.23807069 0.00084303 5567 1518003000 2018.02.07 11:30 1.23581000 1.23507000 1.23499000 1.23632000 1.23778491 0.00114048 6373 1518004800 2018.02.07 12:00 1.23508000 1.23471000 1.23456000 1.23527000 1.23749206 0.00141269 4231 1518006600 2018.02.07 12:30 1.23472000 1.23387000 1.23376000 1.23493000 1.23714710 0.00170296 4612 1518008400 2018.02.07 13:00 1.23387000 1.23456000 1.23382000 1.23484000 1.23690071 0.00186948 3940 1518010200 2018.02.07 13:30 1.23457000 1.23498000 1.23437000 1.23549000 1.23671779 0.00192441 4506 1518012000 2018.02.07 14:00 1.23499000 1.23480000 1.23340000 1.23499000 1.23653514 0.00200293 4770 1518013800 2018.02.07 14:30 1.23480000 1.23424000 1.23397000 1.23509000 1.23631656 0.00209284 4606 1518015600 2018.02.07 15:00 1.23428000 1.23406000 1.23363000 1.23456000 1.23610165 0.00214443 5078 1518017400 2018.02.07 15:30 1.23407000 1.23373000 1.23336000 1.23459000 1.23587578 0.00219974 5161 1518019200 2018.02.07 16:00 1.23372000 1.23367000 1.23238000 1.23383000 1.23566570 0.00218931 5619 1518021000 2018.02.07 16:30 1.23364000 1.23423000 1.23330000 1.23452000 1.23552897 0.00212696 7916 1518022800 2018.02.07 17:00 1.23423000 1.23159000 1.23149000 1.23439000 1.23515383 0.00223561 8722 1518024600 2018.02.07 17:30 1.23160000 1.22930000 1.22850000 1.23160000 1.23459632 0.00251500 10237 1518026400 2018.02.07 18:00 1.22932000 1.22864000 1.22822000 1.23047000 1.23402905 0.00281731 8481 1518028200 2018.02.07 18:30 1.22867000 1.22812000 1.22777000 1.22888000 1.23346629 0.00293217 6907 1518030000 2018.02.07 19:00 1.22812000 1.22762000 1.22699000 1.22813000 1.23290950 0.00306199 5609 1518031800 2018.02.07 19:30 1.22763000 1.22699000 1.22554000 1.22812000 1.23234573 0.00318618 7368 1518033600 2018.02.07 20:00 1.22699000 1.22468000 1.22457000 1.22720000 1.23161566 0.00355213 7410 1518035400 2018.02.07 20:30 1.22467000 1.22605000 1.22464000 1.22671000 1.23108560 0.00357678 5413 1518037200 2018.02.07 21:00 1.22605000 1.22726000 1.22538000 1.22756000 1.23072126 0.00357452 4467 1518039000 2018.02.07 21:30 1.22727000 1.22767000 1.22711000 1.22824000 1.23043066 0.00354485 4816 1518040800 2018.02.07 22:00 1.22766000 1.22676000 1.22663000 1.22802000 1.23008108 0.00354870 5795 1518042600 2018.02.07 22:30 1.22678000 1.22606000 1.22580000 1.22683000 1.22969812 0.00360005 4462 1518044400 2018.02.07 23:00 1.22609000 1.22690000 1.22599000 1.22722000 1.22943163 0.00351158 2133 1518046200 2018.02.07 23:30 1.22689000 1.22646000 1.22626000 1.22705000 1.22914862 0.00336440 2619 1518048000 2018.02.08 00:00 1.22621000 1.22589000 1.22536000 1.22639000 1.22883827 0.00320231 1530 1518049800 2018.02.08 00:30 1.22586000 1.22538000 1.22517000 1.22609000 1.22850891 0.00305195 1906 1518051600 2018.02.08 01:00 1.22535000 1.22576000 1.22535000 1.22609000 1.22824711 0.00283299 2234 1518053400 2018.02.08 01:30 1.22576000 1.22701000 1.22575000 1.22702000 1.22812929 0.00255113 2015 1518055200 2018.02.08 02:00 1.22700000 1.22716000 1.22660000 1.22745000 1.22803698 0.00221546 3814 1518057000 2018.02.08 02:30 1.22716000 1.22725000 1.22679000 1.22769000 1.22796203 0.00170025 3816 1518058800 2018.02.08 03:00 1.22725000 1.22776000 1.22654000 1.22779000 1.22794279 0.00148177 4783 1518060600 2018.02.08 03:30 1.22776000 1.22718000 1.22686000 1.22802000 1.22787014 0.00140579 4760 1518062400 2018.02.08 04:00 1.22718000 1.22776000 1.22690000 1.22782000 1.22785965 0.00138729 3068 1518064200 2018.02.08 04:30 1.22777000 1.22746000 1.22742000 1.22803000 1.22782159 0.00135882 3453 1518066000 2018.02.08 05:00 1.22747000 1.22799000 1.22733000 1.22844000 1.22783763 0.00137103 3518 1518067800 2018.02.08 05:30 1.22799000 1.22750000 1.22750000 1.22866000 1.22780547 0.00133551 3291 1518069600 2018.02.08 06:00 1.22750000 1.22580000 1.22562000 1.22768000 1.22761448 0.00108116 4250 1518071400 2018.02.08 06:30 1.22579000 1.22587000 1.22545000 1.22641000 1.22744834 0.00098503 4606 1518073200 2018.02.08 07:00 1.22588000 1.22720000 1.22577000 1.22723000 1.22742468 0.00097130 5351 1518075000 2018.02.08 07:30 1.22719000 1.22749000 1.22653000 1.22763000 1.22743090 0.00097367 4594 1518076800 2018.02.08 08:00 1.22748000 1.22735000 1.22729000 1.22831000 1.22742320 0.00095767 4337 1518078600 2018.02.08 08:30 1.22736000 1.22639000 1.22625000 1.22752000 1.22732480 0.00088317 4722 1518080400 2018.02.08 09:00 1.22639000 1.22885000 1.22636000 1.22950000 1.22747006 0.00100491 7331 1518082200 2018.02.08 09:30 1.22886000 1.22678000 1.22651000 1.22890000 1.22740434 0.00096128 7592 1518084000 2018.02.08 10:00 1.22679000 1.22363000 1.22363000 1.22705000 1.22704488 0.00112821 8643 1518085800 2018.02.08 10:30 1.22364000 1.22411000 1.22357000 1.22526000 1.22676536 0.00123068 7421 1518087600 2018.02.08 11:00 1.22412000 1.22327000 1.22324000 1.22420000 1.22643247 0.00146147 6210 1518089400 2018.02.08 11:30 1.22328000 1.22309000 1.22251000 1.22358000 1.22611414 0.00167888 5321 1518091200 2018.02.08 12:00 1.22307000 1.22399000 1.22267000 1.22410000 1.22591184 0.00176642 4692 1518093000 2018.02.08 12:30 1.22399000 1.22471000 1.22345000 1.22483000 1.22579738 0.00178439 5942 1518094800 2018.02.08 13:00 1.22470000 1.22423000 1.22328000 1.22471000 1.22564811 0.00179074 4052 1518096600 2018.02.08 13:30 1.22425000 1.22330000 1.22320000 1.22441000 1.22542448 0.00187090 5051 1518098400 2018.02.08 14:00 1.22330000 1.22277000 1.22246000 1.22514000 1.22517167 0.00193053 9638 1518100200 2018.02.08 14:30 1.22278000 1.22362000 1.22121000 1.22371000 1.22502389 0.00191676 10105 1518102000 2018.02.08 15:00 1.22368000 1.22701000 1.22341000 1.22716000 1.22521305 0.00182879 10078 1518103800 2018.02.08 15:30 1.22702000 1.22754000 1.22592000 1.22765000 1.22543466 0.00182814 8500 1518105600 2018.02.08 16:00 1.22756000 1.22917000 1.22724000 1.22950000 1.22579041 0.00202484 7990 1518107400 2018.02.08 16:30 1.22918000 1.22770000 1.22756000 1.22918000 1.22597227 0.00209301 8620 1518109200 2018.02.08 17:00 1.22771000 1.22543000 1.22528000 1.22793000 1.22592063 0.00206788 9323 1518111000 2018.02.08 17:30 1.22543000 1.22599000 1.22442000 1.22728000 1.22592723 0.00203949 11372 1518112800 2018.02.08 18:00 1.22599000 1.22409000 1.22350000 1.22664000 1.22575226 0.00200809 12272 1518114600 2018.02.08 18:30 1.22408000 1.22396000 1.22370000 1.22590000 1.22558157 0.00200008 10521 1518116400 2018.02.08 19:00 1.22393000 1.22443000 1.22323000 1.22452000 1.22547190 0.00184500 9857 1518118200 2018.02.08 19:30 1.22444000 1.22501000 1.22351000 1.22550000 1.22542791 0.00181013 11349 1518120000 2018.02.08 20:00 1.22502000 1.22614000 1.22444000 1.22683000 1.22549572 0.00179051 11289 1518121800 2018.02.08 20:30 1.22615000 1.22668000 1.22548000 1.22726000 1.22560851 0.00181123 9172 1518123600 2018.02.08 21:00 1.22667000 1.22656000 1.22617000 1.22728000 1.22569913 0.00176685 6149 1518125400 2018.02.08 21:30 1.22656000 1.22638000 1.22597000 1.22695000 1.22576397 0.00168611 5216 1518127200 2018.02.08 22:00 1.22641000 1.22545000 1.22531000 1.22652000 1.22573407 0.00163590 5689 1518129000 2018.02.08 22:30 1.22546000 1.22433000 1.22420000 1.22565000 1.22560035 0.00163547 5863 1518130800 2018.02.08 23:00 1.22432000 1.22475000 1.22421000 1.22489000 1.22551937 0.00161550 2145 1518132600 2018.02.08 23:30 1.22476000 1.22465000 1.22455000 1.22522000 1.22543657 0.00155523 1251 1518134400 2018.02.09 00:00 1.22456000 1.22444000 1.22439000 1.22511000 1.22534166 0.00147158 730 1518136200 2018.02.09 00:30 1.22445000 1.22471000 1.22426000 1.22509000 1.22528150 0.00144449 1022 1518138000 2018.02.09 01:00 1.22474000 1.22610000 1.22471000 1.22622000 1.22535945 0.00138394 1766 1518139800 2018.02.09 01:30 1.22609000 1.22609000 1.22572000 1.22639000 1.22542903 0.00129429 2048 1518141600 2018.02.09 02:00 1.22611000 1.22546000 1.22509000 1.22628000 1.22543198 0.00098771 3365 1518143400 2018.02.09 02:30 1.22546000 1.22548000 1.22486000 1.22574000 1.22543655 0.00084833 3732 1518145200 2018.02.09 03:00 1.22549000 1.22553000 1.22540000 1.22632000 1.22544545 0.00084994 4864 1518147000 2018.02.09 03:30 1.22551000 1.22521000 1.22501000 1.22638000 1.22542303 0.00083851 4867 1518148800 2018.02.09 04:00 1.22521000 1.22468000 1.22401000 1.22564000 1.22535226 0.00079356 6631 1518150600 2018.02.09 04:30 1.22467000 1.22552000 1.22428000 1.22560000 1.22536824 0.00073047 5055 1518152400 2018.02.09 05:00 1.22551000 1.22593000 1.22534000 1.22617000 1.22542174 0.00070635 4360 1518154200 2018.02.09 05:30 1.22592000 1.22572000 1.22542000 1.22619000 1.22545014 0.00070129 4872 1518156000 2018.02.09 06:00 1.22571000 1.22552000 1.22537000 1.22576000 1.22545680 0.00068423 2440 1518157800 2018.02.09 06:30 1.22552000 1.22538000 1.22518000 1.22585000 1.22544948 0.00062674 1959 1518159600 2018.02.09 07:00 1.22537000 1.22586000 1.22477000 1.22588000 1.22548858 0.00059002 2701 1518161400 2018.02.09 07:30 1.22587000 1.22578000 1.22569000 1.22619000 1.22551633 0.00056766 2859 1518163200 2018.02.09 08:00 1.22576000 1.22605000 1.22518000 1.22625000 1.22556716 0.00059564 2451 1518165000 2018.02.09 08:30 1.22606000 1.22653000 1.22579000 1.22682000 1.22565886 0.00059239 3890 1518166800 2018.02.09 09:00 1.22652000 1.22667000 1.22628000 1.22779000 1.22575516 0.00062290 6877 1518168600 2018.02.09 09:30 1.22666000 1.22838000 1.22662000 1.22873000 1.22600514 0.00085761 7309 1518170400 2018.02.09 10:00 1.22837000 1.22633000 1.22588000 1.22839000 1.22603608 0.00079314 7197 1518172200 2018.02.09 10:30 1.22632000 1.22709000 1.22596000 1.22782000 1.22613645 0.00078798 6127 1518174000 2018.02.09 11:00 1.22709000 1.22623000 1.22618000 1.22720000 1.22614536 0.00079013 5367 1518175800 2018.02.09 11:30 1.22623000 1.22648000 1.22547000 1.22740000 1.22617723 0.00080036 5935 1518177600 2018.02.09 12:00 1.22648000 1.22666000 1.22636000 1.22702000 1.22622321 0.00080011 3981 1518179400 2018.02.09 12:30 1.22666000 1.22578000 1.22497000 1.22691000 1.22618100 0.00078162 5488 1518181200 2018.02.09 13:00 1.22578000 1.22477000 1.22453000 1.22594000 1.22604662 0.00081631 4030 1518183000 2018.02.09 13:30 1.22478000 1.22407000 1.22338000 1.22482000 1.22585837 0.00091317 5868 1518184800 2018.02.09 14:00 1.22407000 1.22401000 1.22271000 1.22467000 1.22568234 0.00099714 6009 1518186600 2018.02.09 14:30 1.22401000 1.22482000 1.22370000 1.22510000 1.22560021 0.00103593 6691 1518188400 2018.02.09 15:00 1.22483000 1.22658000 1.22469000 1.22779000 1.22569352 0.00103046 8350 1518190200 2018.02.09 15:30 1.22659000 1.22766000 1.22593000 1.22796000 1.22588081 0.00107855 11282 1518192000 2018.02.09 16:00 1.22765000 1.22541000 1.22533000 1.22765000 1.22583597 0.00108764 6750 1518193800 2018.02.09 16:30 1.22540000 1.22575000 1.22491000 1.22626000 1.22582778 0.00108463 10249 1518195600 2018.02.09 17:00 1.22573000 1.22393000 1.22355000 1.22600000 1.22564704 0.00119705 8499 1518197400 2018.02.09 17:30 1.22393000 1.22486000 1.22379000 1.22610000 1.22557208 0.00122761 11095 1518199200 2018.02.09 18:00 1.22485000 1.22384000 1.22276000 1.22486000 1.22540712 0.00132119 9837 1518201000 2018.02.09 18:30 1.22384000 1.22259000 1.22246000 1.22413000 1.22513882 0.00150079 9053 1518202800 2018.02.09 19:00 1.22258000 1.22217000 1.22147000 1.22279000 1.22485608 0.00166937 9686 1518204600 2018.02.09 19:30 1.22217000 1.22142000 1.22055000 1.22231000 1.22452883 0.00172402 8184 1518206400 2018.02.09 20:00 1.22143000 1.22152000 1.22097000 1.22185000 1.22424228 0.00186812 7336 1518208200 2018.02.09 20:30 1.22150000 1.22292000 1.22102000 1.22367000 1.22411635 0.00180862 7521 1518210000 2018.02.09 21:00 1.22290000 1.22285000 1.22241000 1.22372000 1.22399574 0.00179220 10104 1518211800 2018.02.09 21:30 1.22286000 1.22311000 1.22252000 1.22352000 1.22391139 0.00172924 7332 1518213600 2018.02.09 22:00 1.22313000 1.22333000 1.22295000 1.22356000 1.22385602 0.00162788 7240 1518215400 2018.02.09 22:30 1.22333000 1.22350000 1.22317000 1.22448000 1.22382211 0.00157453 7011 1518217200 2018.02.09 23:00 1.22348000 1.22438000 1.22326000 1.22447000 1.22387524 0.00156221 1971 1518219000 2018.02.09 23:30 1.22438000 1.22499000 1.22434000 1.22548000 1.22398141 0.00157777 2698 1518393600 2018.02.12 00:00 1.22482000 1.22498000 1.22410000 1.22502000 1.22407651 0.00159338 251 1518395400 2018.02.12 00:30 1.22492000 1.22524000 1.22473000 1.22528000 1.22418732 0.00161144 1363 1518397200 2018.02.12 01:00 1.22525000 1.22495000 1.22442000 1.22525000 1.22425996 0.00154157 2403 1518399000 2018.02.12 01:30 1.22495000 1.22525000 1.22450000 1.22527000 1.22435425 0.00139058 923 1518400800 2018.02.12 02:00 1.22526000 1.22540000 1.22516000 1.22600000 1.22445384 0.00142941 2999 1518402600 2018.02.12 02:30 1.22540000 1.22628000 1.22527000 1.22643000 1.22462776 0.00153538 2932 1518404400 2018.02.12 03:00 1.22628000 1.22768000 1.22612000 1.22778000 1.22491845 0.00179212 3988 1518406200 2018.02.12 03:30 1.22767000 1.22717000 1.22717000 1.22803000 1.22513289 0.00195661 2737 1518408000 2018.02.12 04:00 1.22717000 1.22726000 1.22701000 1.22803000 1.22533547 0.00208072 2054 1518409800 2018.02.12 04:30 1.22726000 1.22839000 1.22710000 1.22851000 1.22562638 0.00221553 2488 1518411600 2018.02.12 05:00 1.22844000 1.22801000 1.22790000 1.22856000 1.22585339 0.00222764 2070 1518413400 2018.02.12 05:30 1.22801000 1.22868000 1.22786000 1.22906000 1.22612259 0.00218002 1911 1518415200 2018.02.12 06:00 1.22867000 1.22838000 1.22832000 1.22972000 1.22633758 0.00205010 2733 1518417000 2018.02.12 06:30 1.22838000 1.22869000 1.22805000 1.22891000 1.22656162 0.00203229 1474 1518418800 2018.02.12 07:00 1.22869000 1.22853000 1.22779000 1.22869000 1.22674908 0.00194990 1667 1518420600 2018.02.12 07:30 1.22853000 1.22827000 1.22779000 1.22870000 1.22689393 0.00183249 1767 1518422400 2018.02.12 08:00 1.22831000 1.22881000 1.22789000 1.22915000 1.22707642 0.00173068 2721 1518424200 2018.02.12 08:30 1.22880000 1.22903000 1.22775000 1.22907000 1.22726247 0.00161329 2799 1518426000 2018.02.12 09:00 1.22902000 1.22864000 1.22834000 1.22960000 1.22739367 0.00151905 5157 1518427800 2018.02.12 09:30 1.22863000 1.22696000 1.22692000 1.22881000 1.22735236 0.00142284 6277 1518429600 2018.02.12 10:00 1.22695000 1.22709000 1.22610000 1.22729000 1.22732738 0.00132336 6397 1518431400 2018.02.12 10:30 1.22709000 1.22727000 1.22637000 1.22826000 1.22732191 0.00123932 6578 1518433200 2018.02.12 11:00 1.22728000 1.22718000 1.22697000 1.22818000 1.22730840 0.00112456 5714 1518435000 2018.02.12 11:30 1.22718000 1.22638000 1.22636000 1.22736000 1.22721998 0.00108343 3987 1518436800 2018.02.12 12:00 1.22638000 1.22647000 1.22585000 1.22718000 1.22714855 0.00105753 3833 1518438600 2018.02.12 12:30 1.22648000 1.22681000 1.22631000 1.22753000 1.22711631 0.00106229 3314 1518440400 2018.02.12 13:00 1.22682000 1.22667000 1.22656000 1.22739000 1.22707380 0.00108485 2753 1518442200 2018.02.12 13:30 1.22667000 1.22698000 1.22632000 1.22752000 1.22706487 0.00109022 3073 1518444000 2018.02.12 14:00 1.22698000 1.22608000 1.22608000 1.22702000 1.22697107 0.00116480 2976 1518445800 2018.02.12 14:30 1.22607000 1.22623000 1.22536000 1.22633000 1.22690049 0.00117106 3853 1518447600 2018.02.12 15:00 1.22623000 1.22438000 1.22429000 1.22680000 1.22666045 0.00138333 4504 1518449400 2018.02.12 15:30 1.22439000 1.22430000 1.22350000 1.22458000 1.22643564 0.00150409 4729 1518451200 2018.02.12 16:00 1.22430000 1.22483000 1.22373000 1.22489000 1.22628272 0.00154662 4305 1518453000 2018.02.12 16:30 1.22483000 1.22628000 1.22477000 1.22649000 1.22628246 0.00145003 7376 1518454800 2018.02.12 17:00 1.22627000 1.22578000 1.22510000 1.22672000 1.22623461 0.00138094 6584 1518456600 2018.02.12 17:30 1.22576000 1.22770000 1.22531000 1.22800000 1.22637417 0.00130331 7599 1518458400 2018.02.12 18:00 1.22768000 1.22778000 1.22683000 1.22828000 1.22650806 0.00120290 5674 1518460200 2018.02.12 18:30 1.22778000 1.22668000 1.22642000 1.22783000 1.22652444 0.00106310 4823 1518462000 2018.02.12 19:00 1.22668000 1.22686000 1.22608000 1.22744000 1.22655639 0.00095850 3710 1518463800 2018.02.12 19:30 1.22686000 1.22751000 1.22652000 1.22774000 1.22664721 0.00099059 2805 1518465600 2018.02.12 20:00 1.22751000 1.22878000 1.22749000 1.22879000 1.22685034 0.00113167 2903 1518467400 2018.02.12 20:30 1.22877000 1.22827000 1.22826000 1.22900000 1.22698554 0.00120801 2479 1518469200 2018.02.12 21:00 1.22826000 1.22803000 1.22797000 1.22847000 1.22708501 0.00126118 1632 1518471000 2018.02.12 21:30 1.22804000 1.22826000 1.22792000 1.22877000 1.22719692 0.00131371 1966 1518472800 2018.02.12 22:00 1.22830000 1.22942000 1.22818000 1.22974000 1.22740864 0.00145771 2588 1518474600 2018.02.12 22:30 1.22943000 1.22910000 1.22886000 1.22963000 1.22756972 0.00155207 3552 1518476400 2018.02.12 23:00 1.22910000 1.22923000 1.22881000 1.22948000 1.22772784 0.00163469 1545 1518478200 2018.02.12 23:30 1.22922000 1.22912000 1.22893000 1.22933000 1.22786043 0.00170014 1065 1518480000 2018.02.13 00:00 1.22900000 1.22897000 1.22853000 1.22923000 1.22796610 0.00170505 493 1518481800 2018.02.13 00:30 1.22896000 1.22908000 1.22889000 1.22911000 1.22807219 0.00171023 656 1518483600 2018.02.13 01:00 1.22907000 1.22974000 1.22904000 1.22999000 1.22823103 0.00158066 1760 1518485400 2018.02.13 01:30 1.22974000 1.23006000 1.22969000 1.23073000 1.22840522 0.00140646 1883 1518487200 2018.02.13 02:00 1.23005000 1.22920000 1.22914000 1.23013000 1.22848091 0.00118043 2764 1518489000 2018.02.13 02:30 1.22922000 1.22862000 1.22859000 1.22994000 1.22849416 0.00107436 3115 1518490800 2018.02.13 03:00 1.22861000 1.22882000 1.22855000 1.22916000 1.22852519 0.00088769 2616 1518492600 2018.02.13 03:30 1.22882000 1.22937000 1.22861000 1.22963000 1.22860565 0.00088138 2506 1518494400 2018.02.13 04:00 1.22938000 1.22883000 1.22875000 1.22949000 1.22862701 0.00086128 1899 1518496200 2018.02.13 04:30 1.22883000 1.22903000 1.22847000 1.22908000 1.22866539 0.00073988 1895 1518498000 2018.02.13 05:00 1.22904000 1.22895000 1.22890000 1.22973000 1.22869250 0.00061274 1938 1518499800 2018.02.13 05:30 1.22895000 1.22918000 1.22872000 1.22954000 1.22873893 0.00053921 2135 1518501600 2018.02.13 06:00 1.22918000 1.22987000 1.22914000 1.23009000 1.22884665 0.00054552 2329 1518503400 2018.02.13 06:30 1.22988000 1.23043000 1.22962000 1.23049000 1.22899744 0.00057697 2632 1518505200 2018.02.13 07:00 1.23043000 1.23062000 1.22993000 1.23129000 1.22915197 0.00059131 3331 1518507000 2018.02.13 07:30 1.23062000 1.23135000 1.23060000 1.23155000 1.22936131 0.00068607 2960 1518508800 2018.02.13 08:00 1.23135000 1.23226000 1.23135000 1.23252000 1.22963737 0.00091638 4561 1518510600 2018.02.13 08:30 1.23227000 1.23168000 1.23131000 1.23245000 1.22983191 0.00101953 3333 1518512400 2018.02.13 09:00 1.23167000 1.23136000 1.23095000 1.23226000 1.22997744 0.00107735 5119 1518514200 2018.02.13 09:30 1.23135000 1.23164000 1.23124000 1.23323000 1.23013578 0.00113795 9766 1518516000 2018.02.13 10:00 1.23164000 1.23288000 1.23099000 1.23298000 1.23039714 0.00129042 7167 1518517800 2018.02.13 10:30 1.23288000 1.23212000 1.23164000 1.23379000 1.23056122 0.00133622 6280 1518519600 2018.02.13 11:00 1.23212000 1.23251000 1.23176000 1.23324000 1.23074682 0.00142178 4967 1518521400 2018.02.13 11:30 1.23251000 1.23136000 1.23134000 1.23289000 1.23080521 0.00143124 5727 1518523200 2018.02.13 12:00 1.23137000 1.23346000 1.23121000 1.23357000 1.23105805 0.00154290 4893 1518525000 2018.02.13 12:30 1.23344000 1.23487000 1.23296000 1.23506000 1.23142109 0.00172117 6066 1518526800 2018.02.13 13:00 1.23489000 1.23491000 1.23423000 1.23514000 1.23175337 0.00184419 3579 1518528600 2018.02.13 13:30 1.23490000 1.23393000 1.23393000 1.23500000 1.23196067 0.00186446 3228 1518530400 2018.02.13 14:00 1.23393000 1.23517000 1.23384000 1.23561000 1.23226632 0.00190906 3710 1518532200 2018.02.13 14:30 1.23518000 1.23402000 1.23392000 1.23536000 1.23243334 0.00182990 4231 1518534000 2018.02.13 15:00 1.23408000 1.23324000 1.23277000 1.23420000 1.23251016 0.00167157 4695 1518535800 2018.02.13 15:30 1.23324000 1.23435000 1.23264000 1.23462000 1.23268538 0.00155164 4579 1518537600 2018.02.13 16:00 1.23435000 1.23480000 1.23427000 1.23502000 1.23288678 0.00148658 4577 1518539400 2018.02.13 16:30 1.23479000 1.23656000 1.23440000 1.23679000 1.23323661 0.00158677 8014 1518541200 2018.02.13 17:00 1.23656000 1.23602000 1.23538000 1.23710000 1.23350169 0.00159170 6808 1518543000 2018.02.13 17:30 1.23601000 1.23580000 1.23498000 1.23711000 1.23372058 0.00159701 7527 1518544800 2018.02.13 18:00 1.23581000 1.23629000 1.23536000 1.23684000 1.23396529 0.00166467 5998 1518546600 2018.02.13 18:30 1.23629000 1.23629000 1.23584000 1.23674000 1.23418669 0.00166700 3787 1518548400 2018.02.13 19:00 1.23630000 1.23591000 1.23574000 1.23679000 1.23435081 0.00158603 3286 1518550200 2018.02.13 19:30 1.23591000 1.23529000 1.23497000 1.23596000 1.23444026 0.00147494 3107 1518552000 2018.02.13 20:00 1.23529000 1.23550000 1.23529000 1.23608000 1.23454119 0.00144353 2687 1518553800 2018.02.13 20:30 1.23552000 1.23476000 1.23450000 1.23559000 1.23456203 0.00133593 2471 1518555600 2018.02.13 21:00 1.23477000 1.23506000 1.23446000 1.23527000 1.23460945 0.00124848 2301 1518557400 2018.02.13 21:30 1.23507000 1.23548000 1.23464000 1.23550000 1.23469236 0.00099830 1928 1518559200 2018.02.13 22:00 1.23546000 1.23616000 1.23546000 1.23658000 1.23483214 0.00094882 3183 1518561000 2018.02.13 22:30 1.23615000 1.23563000 1.23560000 1.23626000 1.23490812 0.00093434 2376 1518562800 2018.02.13 23:00 1.23562000 1.23537000 1.23519000 1.23597000 1.23495211 0.00092344 1082 1518564600 2018.02.13 23:30 1.23538000 1.23514000 1.23476000 1.23549000 1.23497001 0.00088805 1437 1518566400 2018.02.14 00:00 1.23496000 1.23535000 1.23495000 1.23549000 1.23500620 0.00087612 612 1518568200 2018.02.14 00:30 1.23535000 1.23498000 1.23470000 1.23537000 1.23500370 0.00084909 2220 1518570000 2018.02.14 01:00 1.23499000 1.23517000 1.23476000 1.23549000 1.23501954 0.00074262 1013 1518571800 2018.02.14 01:30 1.23517000 1.23537000 1.23502000 1.23543000 1.23505292 0.00070792 520 1518573600 2018.02.14 02:00 1.23537000 1.23551000 1.23517000 1.23581000 1.23509645 0.00068134 2253 1518575400 2018.02.14 02:30 1.23550000 1.23522000 1.23517000 1.23619000 1.23510821 0.00059007 2428 1518577200 2018.02.14 03:00 1.23521000 1.23579000 1.23512000 1.23621000 1.23517315 0.00053173 3608 1518579000 2018.02.14 03:30 1.23578000 1.23546000 1.23518000 1.23584000 1.23520047 0.00050083 2214 1518580800 2018.02.14 04:00 1.23547000 1.23660000 1.23541000 1.23679000 1.23533375 0.00047623 4064 1518582600 2018.02.14 04:30 1.23660000 1.23804000 1.23637000 1.23805000 1.23559149 0.00069416 5285 1518584400 2018.02.14 05:00 1.23804000 1.23857000 1.23773000 1.23869000 1.23587516 0.00096255 6036 1518586200 2018.02.14 05:30 1.23857000 1.23897000 1.23832000 1.23924000 1.23616991 0.00120693 4921 1518588000 2018.02.14 06:00 1.23897000 1.23839000 1.23827000 1.23923000 1.23638134 0.00133255 3956 1518589800 2018.02.14 06:30 1.23838000 1.23771000 1.23749000 1.23919000 1.23650788 0.00133970 3829 1518591600 2018.02.14 07:00 1.23772000 1.23741000 1.23731000 1.23819000 1.23659380 0.00133080 3268 1518593400 2018.02.14 07:30 1.23742000 1.23786000 1.23736000 1.23863000 1.23671439 0.00135720 3537 1518595200 2018.02.14 08:00 1.23786000 1.23764000 1.23749000 1.23800000 1.23680254 0.00138327 3082 1518597000 2018.02.14 08:30 1.23763000 1.23732000 1.23681000 1.23764000 1.23685182 0.00137154 3158 1518598800 2018.02.14 09:00 1.23733000 1.23740000 1.23685000 1.23785000 1.23690403 0.00134367 3413 1518600600 2018.02.14 09:30 1.23738000 1.23729000 1.23641000 1.23750000 1.23694079 0.00129079 5848 1518602400 2018.02.14 10:00 1.23729000 1.23657000 1.23606000 1.23858000 1.23690548 0.00124188 5933 1518604200 2018.02.14 10:30 1.23656000 1.23662000 1.23618000 1.23722000 1.23687829 0.00116785 3861 1518606000 2018.02.14 11:00 1.23661000 1.23635000 1.23569000 1.23677000 1.23682798 0.00111676 4024 1518607800 2018.02.14 11:30 1.23635000 1.23530000 1.23507000 1.23635000 1.23668245 0.00115288 4089 1518609600 2018.02.14 12:00 1.23531000 1.23498000 1.23458000 1.23568000 1.23652032 0.00123544 3491 1518611400 2018.02.14 12:30 1.23499000 1.23566000 1.23467000 1.23576000 1.23643838 0.00125041 3055 1518613200 2018.02.14 13:00 1.23564000 1.23461000 1.23427000 1.23575000 1.23626425 0.00138340 3398 1518615000 2018.02.14 13:30 1.23464000 1.23423000 1.23420000 1.23501000 1.23607051 0.00153719 2572 1518616800 2018.02.14 14:00 1.23424000 1.23423000 1.23399000 1.23459000 1.23589522 0.00167029 2596 1518618600 2018.02.14 14:30 1.23424000 1.23433000 1.23401000 1.23513000 1.23574616 0.00170480 2820 1518620400 2018.02.14 15:00 1.23436000 1.23444000 1.23406000 1.23510000 1.23562176 0.00166208 4635 1518622200 2018.02.14 15:30 1.23459000 1.23044000 1.22758000 1.23504000 1.23512826 0.00202513 21979 1518624000 2018.02.14 16:00 1.23043000 1.23163000 1.23012000 1.23306000 1.23479509 0.00214642 11517 1518625800 2018.02.14 16:30 1.23163000 1.23224000 1.23136000 1.23295000 1.23455175 0.00219705 10237 1518627600 2018.02.14 17:00 1.23224000 1.23603000 1.23223000 1.23808000 1.23469254 0.00208534 14485 1518629400 2018.02.14 17:30 1.23606000 1.24031000 1.23594000 1.24069000 1.23522753 0.00223033 13922 1518631200 2018.02.14 18:00 1.24030000 1.24052000 1.23942000 1.24152000 1.23573158 0.00245725 9792 1518633000 2018.02.14 18:30 1.24053000 1.23945000 1.23918000 1.24161000 1.23608571 0.00260759 7683 1518634800 2018.02.14 19:00 1.23945000 1.24038000 1.23847000 1.24083000 1.23649469 0.00283763 6649 1518636600 2018.02.14 19:30 1.24037000 1.24177000 1.24004000 1.24204000 1.23699710 0.00318699 5115 1518638400 2018.02.14 20:00 1.24177000 1.24339000 1.24164000 1.24422000 1.23760595 0.00365450 6948 1518640200 2018.02.14 20:30 1.24338000 1.24244000 1.24234000 1.24340000 1.23806634 0.00394712 4962 1518642000 2018.02.14 21:00 1.24242000 1.24348000 1.24224000 1.24392000 1.23858192 0.00427440 3786 1518643800 2018.02.14 21:30 1.24348000 1.24366000 1.24246000 1.24419000 1.23906555 0.00451528 5554 1518645600 2018.02.14 22:00 1.24367000 1.24529000 1.24341000 1.24530000 1.23965835 0.00481584 4994 1518647400 2018.02.14 22:30 1.24530000 1.24642000 1.24447000 1.24646000 1.24030232 0.00516054 4188 1518649200 2018.02.14 23:00 1.24638000 1.24548000 1.24534000 1.24652000 1.24079543 0.00527931 2176 1518651000 2018.02.14 23:30 1.24547000 1.24502000 1.24475000 1.24549000 1.24119777 0.00527014 1702 1518652800 2018.02.15 00:00 1.24489000 1.24562000 1.24483000 1.24611000 1.24161894 0.00523568 1492 1518654600 2018.02.15 00:30 1.24562000 1.24539000 1.24519000 1.24584000 1.24197809 0.00512617 1355 1518656400 2018.02.15 01:00 1.24540000 1.24532000 1.24500000 1.24541000 1.24229636 0.00495808 1248 1518658200 2018.02.15 01:30 1.24531000 1.24682000 1.24517000 1.24696000 1.24272719 0.00435771 2213 1518660000 2018.02.15 02:00 1.24683000 1.24584000 1.24532000 1.24697000 1.24302364 0.00365991 4695 1518661800 2018.02.15 02:30 1.24584000 1.24534000 1.24479000 1.24611000 1.24324425 0.00278067 3733 1518663600 2018.02.15 03:00 1.24534000 1.24679000 1.24524000 1.24728000 1.24358194 0.00232486 4331 1518665400 2018.02.15 03:30 1.24678000 1.24611000 1.24604000 1.24734000 1.24382271 0.00222190 4604 1518667200 2018.02.15 04:00 1.24612000 1.24574000 1.24545000 1.24615000 1.24400531 0.00208945 2484 1518669000 2018.02.15 04:30 1.24573000 1.24580000 1.24559000 1.24684000 1.24417623 0.00180143 3668 1518670800 2018.02.15 05:00 1.24579000 1.24558000 1.24520000 1.24608000 1.24430992 0.00155027 2450 1518672600 2018.02.15 05:30 1.24560000 1.24593000 1.24544000 1.24599000 1.24446422 0.00139235 1776 1518674400 2018.02.15 06:00 1.24593000 1.24668000 1.24555000 1.24669000 1.24467524 0.00132672 2396 1518676200 2018.02.15 06:30 1.24669000 1.24565000 1.24553000 1.24675000 1.24476808 0.00118117 2479 1518678000 2018.02.15 07:00 1.24565000 1.24570000 1.24548000 1.24620000 1.24485683 0.00109384 2047 1518679800 2018.02.15 07:30 1.24569000 1.24656000 1.24554000 1.24677000 1.24501904 0.00098626 1837 1518681600 2018.02.15 08:00 1.24658000 1.24617000 1.24613000 1.24705000 1.24512865 0.00092445 3548 1518683400 2018.02.15 08:30 1.24616000 1.24675000 1.24604000 1.24737000 1.24528307 0.00082693 2991 1518685200 2018.02.15 09:00 1.24676000 1.24881000 1.24667000 1.24898000 1.24561897 0.00093841 7833 1518687000 2018.02.15 09:30 1.24881000 1.25003000 1.24841000 1.25104000 1.24603906 0.00118884 11660 1518688800 2018.02.15 10:00 1.25002000 1.24969000 1.24859000 1.25041000 1.24638677 0.00135906 9195 1518690600 2018.02.15 10:30 1.24970000 1.24915000 1.24843000 1.25005000 1.24664994 0.00143925 6224 1518692400 2018.02.15 11:00 1.24915000 1.24878000 1.24834000 1.24980000 1.24685280 0.00146669 4558 1518694200 2018.02.15 11:30 1.24879000 1.24872000 1.24837000 1.25004000 1.24703063 0.00151918 4577 1518696000 2018.02.15 12:00 1.24871000 1.24833000 1.24759000 1.24871000 1.24715438 0.00152176 3387 1518697800 2018.02.15 12:30 1.24832000 1.24809000 1.24793000 1.24902000 1.24724349 0.00147828 3663 1518699600 2018.02.15 13:00 1.24809000 1.24779000 1.24736000 1.24874000 1.24729553 0.00147867 3414 1518701400 2018.02.15 13:30 1.24778000 1.24719000 1.24649000 1.24851000 1.24728548 0.00145536 5330 1518703200 2018.02.15 14:00 1.24718000 1.24741000 1.24612000 1.24784000 1.24729734 0.00141276 5646 1518705000 2018.02.15 14:30 1.24742000 1.24759000 1.24735000 1.24871000 1.24732521 0.00136963 4507 1518706800 2018.02.15 15:00 1.24761000 1.24655000 1.24647000 1.24950000 1.24725138 0.00134033 6777 1518708600 2018.02.15 15:30 1.24655000 1.24738000 1.24616000 1.24874000 1.24726363 0.00130399 8605 1518710400 2018.02.15 16:00 1.24741000 1.24820000 1.24682000 1.24864000 1.24735281 0.00128550 5411 1518712200 2018.02.15 16:30 1.24819000 1.24983000 1.24718000 1.24984000 1.24758873 0.00126286 7358 1518714000 2018.02.15 17:00 1.24983000 1.24870000 1.24742000 1.25057000 1.24769457 0.00117650 9034 1518715800 2018.02.15 17:30 1.24869000 1.24772000 1.24772000 1.24960000 1.24769699 0.00114789 8858 1518717600 2018.02.15 18:00 1.24776000 1.24873000 1.24717000 1.24884000 1.24779537 0.00107283 6504 1518719400 2018.02.15 18:30 1.24874000 1.24824000 1.24793000 1.24927000 1.24783772 0.00103020 3931 1518721200 2018.02.15 19:00 1.24824000 1.24582000 1.24571000 1.24848000 1.24764555 0.00118009 5419 1518723000 2018.02.15 19:30 1.24582000 1.24715000 1.24576000 1.24727000 1.24759836 0.00107764 4803 1518724800 2018.02.15 20:00 1.24715000 1.24918000 1.24705000 1.24964000 1.24774899 0.00098033 3852 1518726600 2018.02.15 20:30 1.24919000 1.24935000 1.24892000 1.24964000 1.24790147 0.00096246 3602 1518728400 2018.02.15 21:00 1.24935000 1.24984000 1.24913000 1.25006000 1.24808609 0.00101977 3158 1518730200 2018.02.15 21:30 1.24985000 1.25080000 1.24931000 1.25081000 1.24834456 0.00118274 3293 1518732000 2018.02.15 22:00 1.25078000 1.25063000 1.25025000 1.25085000 1.24856222 0.00131250 2921 1518733800 2018.02.15 22:30 1.25062000 1.25048000 1.25028000 1.25089000 1.24874486 0.00140621 2348 1518735600 2018.02.15 23:00 1.25047000 1.24958000 1.24955000 1.25047000 1.24882440 0.00141741 1473 1518737400 2018.02.15 23:30 1.24959000 1.25071000 1.24956000 1.25091000 1.24900398 0.00146019 1333 1518739200 2018.02.16 00:00 1.25045000 1.25016000 1.25010000 1.25046000 1.24911408 0.00145668 634 1518741000 2018.02.16 00:30 1.25015000 1.25002000 1.24986000 1.25057000 1.24920036 0.00144290 2947 1518742800 2018.02.16 01:00 1.25005000 1.25001000 1.24964000 1.25030000 1.24927747 0.00133449 852 1518744600 2018.02.16 01:30 1.25002000 1.25028000 1.24998000 1.25071000 1.24937295 0.00128894 1243 1518746400 2018.02.16 02:00 1.25028000 1.25038000 1.24972000 1.25079000 1.24946886 0.00128492 2634 1518748200 2018.02.16 02:30 1.25039000 1.25049000 1.25033000 1.25075000 1.24956611 0.00131029 2127 1518750000 2018.02.16 03:00 1.25049000 1.25075000 1.25039000 1.25086000 1.24967886 0.00133171 2051 1518751800 2018.02.16 03:30 1.25074000 1.25136000 1.25045000 1.25150000 1.24983897 0.00132000 2095 1518753600 2018.02.16 04:00 1.25137000 1.25305000 1.25071000 1.25305000 1.25014478 0.00149803 4925 1518755400 2018.02.16 04:30 1.25306000 1.25389000 1.25287000 1.25456000 1.25050147 0.00168948 5131 1518757200 2018.02.16 05:00 1.25391000 1.25294000 1.25277000 1.25412000 1.25073371 0.00144433 2529 1518759000 2018.02.16 05:30 1.25294000 1.25394000 1.25267000 1.25412000 1.25103907 0.00139804 2655 1518760800 2018.02.16 06:00 1.25393000 1.25442000 1.25353000 1.25490000 1.25136106 0.00154367 7421 1518762600 2018.02.16 06:30 1.25440000 1.25485000 1.25344000 1.25556000 1.25169334 0.00168956 4513 1518764400 2018.02.16 07:00 1.25486000 1.25486000 1.25433000 1.25546000 1.25199493 0.00181197 3464 1518766200 2018.02.16 07:30 1.25485000 1.25489000 1.25441000 1.25533000 1.25227065 0.00194109 1943 1518768000 2018.02.16 08:00 1.25489000 1.25438000 1.25417000 1.25489000 1.25247154 0.00199396 3139 1518769800 2018.02.16 08:30 1.25437000 1.25382000 1.25352000 1.25488000 1.25259997 0.00198613 2749 1518771600 2018.02.16 09:00 1.25381000 1.25364000 1.25320000 1.25451000 1.25269902 0.00189312 4896 1518773400 2018.02.16 09:30 1.25365000 1.25294000 1.25263000 1.25424000 1.25272197 0.00184288 6300 1518775200 2018.02.16 10:00 1.25293000 1.25342000 1.25256000 1.25387000 1.25278845 0.00175998 7973 1518777000 2018.02.16 10:30 1.25343000 1.25341000 1.25233000 1.25384000 1.25284764 0.00165093 6028 1518778800 2018.02.16 11:00 1.25341000 1.25288000 1.25276000 1.25418000 1.25285072 0.00152378 5371 1518780600 2018.02.16 11:30 1.25288000 1.25275000 1.25265000 1.25389000 1.25284113 0.00141346 5464 1518782400 2018.02.16 12:00 1.25275000 1.25041000 1.24987000 1.25292000 1.25260959 0.00147961 6551 1518784200 2018.02.16 12:30 1.25041000 1.24878000 1.24848000 1.25056000 1.25224487 0.00177934 6151 1518786000 2018.02.16 13:00 1.24876000 1.24853000 1.24742000 1.24891000 1.25189107 0.00209144 5622 1518787800 2018.02.16 13:30 1.24854000 1.24824000 1.24798000 1.24878000 1.25154335 0.00240436 3791 1518789600 2018.02.16 14:00 1.24824000 1.24652000 1.24600000 1.24844000 1.25106494 0.00283724 6435 1518791400 2018.02.16 14:30 1.24651000 1.24738000 1.24642000 1.24795000 1.25071399 0.00303555 5484 1518793200 2018.02.16 15:00 1.24740000 1.24608000 1.24533000 1.24746000 1.25027266 0.00334665 7032 1518795000 2018.02.16 15:30 1.24608000 1.24526000 1.24498000 1.24646000 1.24979526 0.00361420 8705 1518796800 2018.02.16 16:00 1.24525000 1.24383000 1.24289000 1.24530000 1.24922714 0.00390974 9108 1518798600 2018.02.16 16:30 1.24384000 1.24437000 1.24320000 1.24535000 1.24876456 0.00401365 8374 1518800400 2018.02.16 17:00 1.24437000 1.24479000 1.24329000 1.24527000 1.24838603 0.00399760 7766 1518802200 2018.02.16 17:30 1.24480000 1.24477000 1.24427000 1.24601000 1.24804164 0.00390826 7940 1518804000 2018.02.16 18:00 1.24476000 1.24448000 1.24448000 1.24600000 1.24770244 0.00381310 6266 1518805800 2018.02.16 18:30 1.24449000 1.24405000 1.24405000 1.24491000 1.24735459 0.00372702 5149 1518807600 2018.02.16 19:00 1.24406000 1.24425000 1.24313000 1.24438000 1.24705891 0.00357517 4093 1518809400 2018.02.16 19:30 1.24426000 1.24406000 1.24387000 1.24459000 1.24677330 0.00343307 3376 1518811200 2018.02.16 20:00 1.24405000 1.24390000 1.24338000 1.24427000 1.24649966 0.00318659 3978 1518813000 2018.02.16 20:30 1.24391000 1.24115000 1.24101000 1.24394000 1.24599016 0.00304602 4332 1518814800 2018.02.16 21:00 1.24116000 1.24113000 1.23933000 1.24149000 1.24552729 0.00283993 6425 1518816600 2018.02.16 21:30 1.24114000 1.24161000 1.24106000 1.24194000 1.24515422 0.00247058 3692 1518818400 2018.02.16 22:00 1.24160000 1.24137000 1.24042000 1.24161000 1.24479381 0.00229367 2970 1518820200 2018.02.16 22:30 1.24134000 1.24056000 1.24046000 1.24161000 1.24439059 0.00226724 2115 1518822000 2018.02.16 23:00 1.24058000 1.24094000 1.24041000 1.24112000 1.24406197 0.00216537 1405 1518823800 2018.02.16 23:30 1.24093000 1.24098000 1.24082000 1.24120000 1.24376845 0.00202254 1278 1518998400 2018.02.19 00:00 1.24016000 1.24107000 1.24015000 1.24143000 1.24351145 0.00197541 385 1519000200 2018.02.19 00:30 1.24106000 1.24150000 1.24085000 1.24164000 1.24331988 0.00178882 1623 1519002000 2018.02.19 01:00 1.24150000 1.24159000 1.24138000 1.24206000 1.24315513 0.00167893 1871 1519003800 2018.02.19 01:30 1.24160000 1.24118000 1.24107000 1.24200000 1.24296703 0.00161585 1207 1519005600 2018.02.19 02:00 1.24121000 1.24198000 1.24108000 1.24207000 1.24287302 0.00159404 2853 1519007400 2018.02.19 02:30 1.24199000 1.24227000 1.24193000 1.24290000 1.24281559 0.00154723 4029 1519009200 2018.02.19 03:00 1.24224000 1.24299000 1.24221000 1.24304000 1.24283220 0.00148937 2523 1519011000 2018.02.19 03:30 1.24299000 1.24342000 1.24252000 1.24352000 1.24288818 0.00145567 2911 1519012800 2018.02.19 04:00 1.24341000 1.24301000 1.24286000 1.24341000 1.24289978 0.00141784 2140 1519014600 2018.02.19 04:30 1.24302000 1.24244000 1.24242000 1.24317000 1.24285600 0.00137257 1616 1519016400 2018.02.19 05:00 1.24244000 1.24254000 1.24232000 1.24269000 1.24282590 0.00131917 1630 1519018200 2018.02.19 05:30 1.24254000 1.24209000 1.24188000 1.24267000 1.24275582 0.00125072 2145 1519020000 2018.02.19 06:00 1.24210000 1.24184000 1.24170000 1.24239000 1.24266859 0.00117418 2421 1519021800 2018.02.19 06:30 1.24183000 1.24156000 1.24118000 1.24203000 1.24256301 0.00107392 2483 1519023600 2018.02.19 07:00 1.24156000 1.24141000 1.24114000 1.24190000 1.24245320 0.00098257 2133 1519025400 2018.02.19 07:30 1.24140000 1.24094000 1.24041000 1.24140000 1.24230909 0.00093395 3329 1519027200 2018.02.19 08:00 1.24094000 1.24058000 1.24047000 1.24137000 1.24214441 0.00090489 4187 1519029000 2018.02.19 08:30 1.24060000 1.24167000 1.24059000 1.24180000 1.24209923 0.00082188 3555 1519030800 2018.02.19 09:00 1.24167000 1.23984000 1.23876000 1.24211000 1.24188407 0.00087026 7690 1519032600 2018.02.19 09:30 1.23985000 1.24122000 1.23933000 1.24134000 1.24182082 0.00085233 5863 1519034400 2018.02.19 10:00 1.24121000 1.24068000 1.24026000 1.24198000 1.24171217 0.00087009 6073 1519036200 2018.02.19 10:30 1.24072000 1.23972000 1.23943000 1.24087000 1.24152244 0.00098238 5099 1519038000 2018.02.19 11:00 1.23972000 1.24076000 1.23971000 1.24085000 1.24144983 0.00100572 3865 1519039800 2018.02.19 11:30 1.24076000 1.24108000 1.24039000 1.24168000 1.24141461 0.00101322 3779 1519041600 2018.02.19 12:00 1.24107000 1.24130000 1.24091000 1.24175000 1.24140369 0.00100735 3438 1519043400 2018.02.19 12:30 1.24128000 1.24252000 1.24123000 1.24258000 1.24151001 0.00100661 3418 1519045200 2018.02.19 13:00 1.24251000 1.24155000 1.24107000 1.24271000 1.24151382 0.00095071 3465 1519047000 2018.02.19 13:30 1.24156000 1.24238000 1.24148000 1.24253000 1.24159631 0.00088087 2847 1519048800 2018.02.19 14:00 1.24239000 1.24163000 1.24138000 1.24262000 1.24159952 0.00082306 2898 1519050600 2018.02.19 14:30 1.24163000 1.24068000 1.24012000 1.24184000 1.24151194 0.00079969 3623 1519052400 2018.02.19 15:00 1.24071000 1.24008000 1.24003000 1.24108000 1.24137557 0.00078504 4130 1519054200 2018.02.19 15:30 1.24008000 1.23727000 1.23704000 1.24038000 1.24098456 0.00111458 7817 1519056000 2018.02.19 16:00 1.23726000 1.23760000 1.23702000 1.23808000 1.24066222 0.00130922 4005 1519057800 2018.02.19 16:30 1.23761000 1.23747000 1.23690000 1.23789000 1.24035820 0.00147940 3562 1519059600 2018.02.19 17:00 1.23747000 1.23844000 1.23738000 1.23881000 1.24017552 0.00153465 3750 1519061400 2018.02.19 17:30 1.23844000 1.23972000 1.23802000 1.23988000 1.24013213 0.00153291 5108 1519063200 2018.02.19 18:00 1.23970000 1.24001000 1.23913000 1.24004000 1.24012050 0.00153105 3823 1519065000 2018.02.19 18:30 1.24000000 1.24077000 1.23954000 1.24088000 1.24018236 0.00149490 2285 1519066800 2018.02.19 19:00 1.24077000 1.24086000 1.24017000 1.24094000 1.24024690 0.00149749 1695 1519068600 2018.02.19 19:30 1.24085000 1.24129000 1.24048000 1.24156000 1.24034624 0.00150024 1171 1519070400 2018.02.19 20:00 1.24130000 1.24094000 1.24056000 1.24138000 1.24040279 0.00150692 2445 1519072200 2018.02.19 20:30 1.24093000 1.24086000 1.24085000 1.24108000 1.24044633 0.00150451 1144 1519074000 2018.02.19 21:00 1.24087000 1.24093000 1.24085000 1.24112000 1.24049240 0.00150982 1002 1519075800 2018.02.19 21:30 1.24091000 1.24076000 1.24061000 1.24118000 1.24051788 0.00150786 1152 1519077600 2018.02.19 22:00 1.24075000 1.24054000 1.24053000 1.24089000 1.24051999 0.00149798 776 1519079400 2018.02.19 22:30 1.24053000 1.24062000 1.24043000 1.24081000 1.24052951 0.00143187 798 1519081200 2018.02.19 23:00 1.24061000 1.24069000 1.24051000 1.24077000 1.24054480 0.00141791 797 1519083000 2018.02.19 23:30 1.24067000 1.24069000 1.24060000 1.24079000 1.24055863 0.00136229 1697 1519084800 2018.02.20 00:00 1.24062000 1.24084000 1.24038000 1.24099000 1.24058542 0.00135285 652 1519086600 2018.02.20 00:30 1.24088000 1.24061000 1.24056000 1.24106000 1.24058776 0.00135363 1022 1519088400 2018.02.20 01:00 1.24061000 1.24013000 1.23993000 1.24124000 1.24054417 0.00133607 1260 1519090200 2018.02.20 01:30 1.24013000 1.24003000 1.23943000 1.24030000 1.24049520 0.00110905 1164 1519092000 2018.02.20 02:00 1.24003000 1.24029000 1.23962000 1.24054000 1.24047566 0.00089817 2702 1519093800 2018.02.20 02:30 1.24028000 1.24061000 1.24028000 1.24106000 1.24048845 0.00059659 3094 1519095600 2018.02.20 03:00 1.24062000 1.23893000 1.23875000 1.24064000 1.24034003 0.00054295 4779 1519097400 2018.02.20 03:30 1.23893000 1.23944000 1.23852000 1.23945000 1.24025431 0.00059116 3858 1519099200 2018.02.20 04:00 1.23944000 1.23916000 1.23911000 1.23980000 1.24015009 0.00067669 2348 1519101000 2018.02.20 04:30 1.23916000 1.23854000 1.23825000 1.23916000 1.23999675 0.00080589 2590 1519102800 2018.02.20 05:00 1.23852000 1.23865000 1.23842000 1.23880000 1.23986849 0.00088234 1105 1519104600 2018.02.20 05:30 1.23865000 1.23857000 1.23793000 1.23867000 1.23974482 0.00091228 2625 1519106400 2018.02.20 06:00 1.23858000 1.23883000 1.23821000 1.23934000 1.23965770 0.00092319 2630 1519108200 2018.02.20 06:30 1.23883000 1.23876000 1.23842000 1.23935000 1.23957220 0.00093048 2292 1519110000 2018.02.20 07:00 1.23876000 1.23900000 1.23862000 1.23968000 1.23951771 0.00090338 2007 1519111800 2018.02.20 07:30 1.23899000 1.23852000 1.23800000 1.23909000 1.23942269 0.00090948 2344 1519113600 2018.02.20 08:00 1.23851000 1.23831000 1.23747000 1.23859000 1.23931672 0.00093122 3966 1519115400 2018.02.20 08:30 1.23831000 1.23777000 1.23752000 1.23865000 1.23916941 0.00097650 2660 1519117200 2018.02.20 09:00 1.23777000 1.23777000 1.23723000 1.23919000 1.23903613 0.00099050 7114 1519119000 2018.02.20 09:30 1.23776000 1.23604000 1.23564000 1.23776000 1.23875079 0.00117337 8620 1519120800 2018.02.20 10:00 1.23603000 1.23614000 1.23454000 1.23647000 1.23850214 0.00126022 7684 1519122600 2018.02.20 10:30 1.23614000 1.23590000 1.23544000 1.23730000 1.23825432 0.00134140 6632 1519124400 2018.02.20 11:00 1.23590000 1.23534000 1.23496000 1.23643000 1.23797676 0.00147213 5664 1519126200 2018.02.20 11:30 1.23534000 1.23436000 1.23430000 1.23562000 1.23763231 0.00166647 6566 1519128000 2018.02.20 12:00 1.23437000 1.23398000 1.23373000 1.23508000 1.23728447 0.00181123 6362 1519129800 2018.02.20 12:30 1.23398000 1.23398000 1.23340000 1.23446000 1.23696976 0.00185608 4310 1519131600 2018.02.20 13:00 1.23399000 1.23352000 1.23330000 1.23415000 1.23664121 0.00201508 4187 1519133400 2018.02.20 13:30 1.23353000 1.23485000 1.23353000 1.23526000 1.23647062 0.00198658 4364 1519135200 2018.02.20 14:00 1.23486000 1.23475000 1.23427000 1.23558000 1.23630675 0.00195654 5120 1519137000 2018.02.20 14:30 1.23476000 1.23460000 1.23378000 1.23518000 1.23614420 0.00195134 4023 1519138800 2018.02.20 15:00 1.23464000 1.23395000 1.23352000 1.23472000 1.23593523 0.00195477 6805 1519140600 2018.02.20 15:30 1.23395000 1.23254000 1.23197000 1.23455000 1.23561188 0.00204000 7771 1519142400 2018.02.20 16:00 1.23257000 1.23554000 1.23226000 1.23600000 1.23560503 0.00190956 8108 1519144200 2018.02.20 16:30 1.23554000 1.23460000 1.23454000 1.23618000 1.23550931 0.00178949 6602 1519146000 2018.02.20 17:00 1.23459000 1.23467000 1.23419000 1.23545000 1.23542938 0.00161561 5639 1519147800 2018.02.20 17:30 1.23467000 1.23407000 1.23383000 1.23487000 1.23529991 0.00147149 5780 1519149600 2018.02.20 18:00 1.23409000 1.23361000 1.23256000 1.23443000 1.23513897 0.00132359 6462 1519151400 2018.02.20 18:30 1.23363000 1.23484000 1.23353000 1.23509000 1.23511050 0.00117858 4908 1519153200 2018.02.20 19:00 1.23484000 1.23542000 1.23404000 1.23578000 1.23513997 0.00103396 4575 1519155000 2018.02.20 19:30 1.23543000 1.23442000 1.23420000 1.23559000 1.23507140 0.00098936 3521 1519156800 2018.02.20 20:00 1.23443000 1.23407000 1.23374000 1.23458000 1.23497603 0.00092874 2644 1519158600 2018.02.20 20:30 1.23408000 1.23401000 1.23301000 1.23440000 1.23488403 0.00087230 2711 1519160400 2018.02.20 21:00 1.23405000 1.23346000 1.23344000 1.23437000 1.23474841 0.00083760 2478 1519162200 2018.02.20 21:30 1.23346000 1.23352000 1.23331000 1.23417000 1.23463142 0.00081211 2283 1519164000 2018.02.20 22:00 1.23350000 1.23358000 1.23338000 1.23389000 1.23453128 0.00078563 1851 1519165800 2018.02.20 22:30 1.23358000 1.23360000 1.23322000 1.23402000 1.23444259 0.00076883 2146 1519167600 2018.02.20 23:00 1.23360000 1.23359000 1.23351000 1.23374000 1.23436139 0.00074133 692 1519169400 2018.02.20 23:30 1.23358000 1.23371000 1.23356000 1.23380000 1.23429935 0.00073054 841 1519171200 2018.02.21 00:00 1.23365000 1.23382000 1.23363000 1.23408000 1.23425370 0.00071914 854 1519173000 2018.02.21 00:30 1.23383000 1.23349000 1.23341000 1.23385000 1.23418097 0.00071584 1218 1519174800 2018.02.21 01:00 1.23350000 1.23325000 1.23287000 1.23360000 1.23409230 0.00072607 1096 1519176600 2018.02.21 01:30 1.23326000 1.23354000 1.23305000 1.23371000 1.23403970 0.00064751 757 1519178400 2018.02.21 02:00 1.23354000 1.23392000 1.23314000 1.23418000 1.23402830 0.00055294 2508 1519180200 2018.02.21 02:30 1.23392000 1.23352000 1.23348000 1.23447000 1.23397989 0.00054108 3551 1519182000 2018.02.21 03:00 1.23353000 1.23373000 1.23287000 1.23382000 1.23395609 0.00051659 3338 1519183800 2018.02.21 03:30 1.23373000 1.23372000 1.23350000 1.23401000 1.23393361 0.00051414 2725 1519185600 2018.02.21 04:00 1.23376000 1.23397000 1.23371000 1.23444000 1.23393707 0.00050960 2766 1519187400 2018.02.21 04:30 1.23397000 1.23341000 1.23336000 1.23400000 1.23388688 0.00046939 2847 1519189200 2018.02.21 05:00 1.23342000 1.23321000 1.23305000 1.23367000 1.23382241 0.00032063 2214 1519191000 2018.02.21 05:30 1.23321000 1.23304000 1.23238000 1.23325000 1.23374790 0.00029859 2618 1519192800 2018.02.21 06:00 1.23302000 1.23321000 1.23295000 1.23346000 1.23369667 0.00028692 3171 1519194600 2018.02.21 06:30 1.23320000 1.23219000 1.23175000 1.23341000 1.23355318 0.00038419 2766 1519196400 2018.02.21 07:00 1.23219000 1.23251000 1.23168000 1.23266000 1.23345383 0.00043160 2627 1519198200 2018.02.21 07:30 1.23253000 1.23227000 1.23174000 1.23261000 1.23334108 0.00049859 2502 1519200000 2018.02.21 08:00 1.23227000 1.23269000 1.23220000 1.23303000 1.23327907 0.00051778 2713 1519201800 2018.02.21 08:30 1.23269000 1.23360000 1.23250000 1.23361000 1.23330964 0.00051630 2704 1519203600 2018.02.21 09:00 1.23359000 1.23230000 1.23221000 1.23397000 1.23321348 0.00055887 4075 1519205400 2018.02.21 09:30 1.23230000 1.23159000 1.23101000 1.23241000 1.23305886 0.00066012 6666 1519207200 2018.02.21 10:00 1.23155000 1.23128000 1.23075000 1.23255000 1.23288945 0.00076238 6319 1519209000 2018.02.21 10:30 1.23120000 1.23169000 1.23080000 1.23237000 1.23277522 0.00081111 5612 1519210800 2018.02.21 11:00 1.23170000 1.23255000 1.23090000 1.23258000 1.23275377 0.00080923 4490 1519212600 2018.02.21 11:30 1.23254000 1.23336000 1.23154000 1.23360000 1.23281150 0.00079382 5409 1519214400 2018.02.21 12:00 1.23336000 1.23229000 1.23208000 1.23337000 1.23276184 0.00076438 3950 1519216200 2018.02.21 12:30 1.23230000 1.23266000 1.23143000 1.23301000 1.23275214 0.00074578 4284 1519218000 2018.02.21 13:00 1.23267000 1.23179000 1.23167000 1.23292000 1.23266051 0.00073984 3901 1519219800 2018.02.21 13:30 1.23180000 1.23159000 1.23144000 1.23225000 1.23255855 0.00073378 3723 1519221600 2018.02.21 14:00 1.23159000 1.23128000 1.23092000 1.23231000 1.23243679 0.00070921 6161 1519223400 2018.02.21 14:30 1.23128000 1.23047000 1.22999000 1.23138000 1.23224947 0.00079046 6562 1519225200 2018.02.21 15:00 1.23049000 1.23088000 1.23000000 1.23138000 1.23211905 0.00081649 6544 1519227000 2018.02.21 15:30 1.23087000 1.23204000 1.23072000 1.23204000 1.23211152 0.00079026 5296 1519228800 2018.02.21 16:00 1.23203000 1.23321000 1.23181000 1.23357000 1.23221614 0.00079709 8024 1519230600 2018.02.21 16:30 1.23322000 1.23235000 1.23222000 1.23347000 1.23222888 0.00079927 8066 1519232400 2018.02.21 17:00 1.23235000 1.23252000 1.23204000 1.23351000 1.23225661 0.00080368 6661 1519234200 2018.02.21 17:30 1.23250000 1.23197000 1.23143000 1.23298000 1.23222931 0.00080156 6830 1519236000 2018.02.21 18:00 1.23196000 1.23040000 1.23040000 1.23245000 1.23205509 0.00086401 5955 1519237800 2018.02.21 18:30 1.23040000 1.23147000 1.23036000 1.23165000 1.23199937 0.00079271 3835 1519239600 2018.02.21 19:00 1.23148000 1.23161000 1.23110000 1.23188000 1.23196229 0.00078851 2905 1519241400 2018.02.21 19:30 1.23160000 1.23269000 1.23128000 1.23273000 1.23203159 0.00080873 2599 1519243200 2018.02.21 20:00 1.23268000 1.23249000 1.23232000 1.23278000 1.23207525 0.00080248 1821 1519245000 2018.02.21 20:30 1.23249000 1.23236000 1.23176000 1.23277000 1.23210237 0.00080342 3087 1519246800 2018.02.21 21:00 1.23238000 1.23249000 1.23144000 1.23600000 1.23213929 0.00080759 17422 1519248600 2018.02.21 21:30 1.23250000 1.23024000 1.22994000 1.23344000 1.23195840 0.00082614 12216 1519250400 2018.02.21 22:00 1.23022000 1.22961000 1.22810000 1.23024000 1.23173475 0.00094333 9650 1519252200 2018.02.21 22:30 1.22958000 1.22902000 1.22860000 1.22974000 1.23147620 0.00108325 5062 1519254000 2018.02.21 23:00 1.22902000 1.22870000 1.22835000 1.22991000 1.23121180 0.00125194 2456 1519255800 2018.02.21 23:30 1.22870000 1.22829000 1.22826000 1.22938000 1.23093353 0.00143542 1785 1519257600 2018.02.22 00:00 1.22816000 1.22819000 1.22809000 1.22855000 1.23067224 0.00159997 1524 1519259400 2018.02.22 00:30 1.22819000 1.22754000 1.22734000 1.22822000 1.23037393 0.00180980 725 1519261200 2018.02.22 01:00 1.22755000 1.22804000 1.22752000 1.22810000 1.23015165 0.00193820 1205 1519263000 2018.02.22 01:30 1.22804000 1.22805000 1.22802000 1.22847000 1.22995150 0.00200088 1050 1519264800 2018.02.22 02:00 1.22806000 1.22728000 1.22651000 1.22811000 1.22969707 0.00201345 3158 1519266600 2018.02.22 02:30 1.22727000 1.22724000 1.22696000 1.22747000 1.22946306 0.00205065 2872 1519268400 2018.02.22 03:00 1.22726000 1.22730000 1.22680000 1.22757000 1.22925706 0.00203276 4423 1519270200 2018.02.22 03:30 1.22729000 1.22789000 1.22716000 1.22848000 1.22912686 0.00198733 5141 1519272000 2018.02.22 04:00 1.22789000 1.22833000 1.22770000 1.22834000 1.22905097 0.00198839 3371 1519273800 2018.02.22 04:30 1.22833000 1.22796000 1.22770000 1.22837000 1.22894707 0.00194322 2368 1519275600 2018.02.22 05:00 1.22795000 1.22770000 1.22770000 1.22803000 1.22882830 0.00188221 1483 1519277400 2018.02.22 05:30 1.22770000 1.22771000 1.22724000 1.22781000 1.22872179 0.00169396 1499 1519279200 2018.02.22 06:00 1.22769000 1.22768000 1.22741000 1.22790000 1.22862258 0.00148179 1407 1519281000 2018.02.22 06:30 1.22768000 1.22728000 1.22724000 1.22774000 1.22849471 0.00123620 1936 1519282800 2018.02.22 07:00 1.22728000 1.22733000 1.22722000 1.22775000 1.22838379 0.00084602 1719 1519284600 2018.02.22 07:30 1.22732000 1.22746000 1.22716000 1.22806000 1.22829581 0.00071696 2198 1519286400 2018.02.22 08:00 1.22748000 1.22719000 1.22709000 1.22800000 1.22819049 0.00063038 2566 1519288200 2018.02.22 08:30 1.22720000 1.22656000 1.22599000 1.22753000 1.22803521 0.00060277 3246 1519290000 2018.02.22 09:00 1.22657000 1.22666000 1.22594000 1.22692000 1.22790423 0.00057858 4880 1519291800 2018.02.22 09:30 1.22666000 1.22730000 1.22639000 1.22792000 1.22784669 0.00055347 5047 1519293600 2018.02.22 10:00 1.22730000 1.22752000 1.22650000 1.22754000 1.22781558 0.00053407 5678 1519295400 2018.02.22 10:30 1.22751000 1.22835000 1.22692000 1.22882000 1.22786647 0.00057114 6707 1519297200 2018.02.22 11:00 1.22835000 1.22885000 1.22753000 1.22895000 1.22796014 0.00065964 6986 1519299000 2018.02.22 11:30 1.22885000 1.22941000 1.22846000 1.22957000 1.22809822 0.00080284 5603 1519300800 2018.02.22 12:00 1.22939000 1.22962000 1.22876000 1.22979000 1.22824316 0.00091863 4330 1519302600 2018.02.22 12:30 1.22962000 1.22901000 1.22864000 1.22987000 1.22831619 0.00094070 3735 1519304400 2018.02.22 13:00 1.22901000 1.22843000 1.22834000 1.22945000 1.22832703 0.00091805 2858 1519306200 2018.02.22 13:30 1.22843000 1.22860000 1.22800000 1.22897000 1.22835302 0.00092596 3194 1519308000 2018.02.22 14:00 1.22860000 1.22887000 1.22812000 1.22922000 1.22840226 0.00095417 4767 1519309800 2018.02.22 14:30 1.22887000 1.22695000 1.22691000 1.23080000 1.22826395 0.00094495 10716 1519311600 2018.02.22 15:00 1.22700000 1.22900000 1.22645000 1.22920000 1.22833405 0.00097344 6917 1519313400 2018.02.22 15:30 1.22899000 1.23132000 1.22828000 1.23152000 1.22861843 0.00124433 10645 1519315200 2018.02.22 16:00 1.23132000 1.23253000 1.23055000 1.23348000 1.22899096 0.00160061 8638 1519317000 2018.02.22 16:30 1.23253000 1.23276000 1.23240000 1.23369000 1.22934991 0.00186377 7708 1519318800 2018.02.22 17:00 1.23276000 1.23449000 1.23270000 1.23498000 1.22983945 0.00226491 7434 1519320600 2018.02.22 17:30 1.23450000 1.23219000 1.23161000 1.23522000 1.23006331 0.00232881 7508 1519322400 2018.02.22 18:00 1.23220000 1.23193000 1.23147000 1.23263000 1.23024109 0.00232604 7085 1519324200 2018.02.22 18:30 1.23194000 1.23254000 1.23140000 1.23320000 1.23046003 0.00228715 4762 1519326000 2018.02.22 19:00 1.23254000 1.23368000 1.23245000 1.23368000 1.23076670 0.00230237 2799 1519327800 2018.02.22 19:30 1.23367000 1.23363000 1.23295000 1.23445000 1.23103939 0.00231051 3838 1519329600 2018.02.22 20:00 1.23364000 1.23343000 1.23308000 1.23392000 1.23126707 0.00227488 3195 1519331400 2018.02.22 20:30 1.23344000 1.23249000 1.23196000 1.23350000 1.23138354 0.00221434 2995 1519333200 2018.02.22 21:00 1.23249000 1.23326000 1.23231000 1.23333000 1.23156225 0.00220306 2500 1519335000 2018.02.22 21:30 1.23326000 1.23312000 1.23299000 1.23362000 1.23171061 0.00219444 2578 1519336800 2018.02.22 22:00 1.23313000 1.23214000 1.23214000 1.23345000 1.23175150 0.00215027 2388 1519338600 2018.02.22 22:30 1.23215000 1.23257000 1.23194000 1.23277000 1.23182945 0.00207268 2354 1519340400 2018.02.22 23:00 1.23256000 1.23237000 1.23234000 1.23287000 1.23188093 0.00193102 1122 1519342200 2018.02.22 23:30 1.23237000 1.23315000 1.23229000 1.23316000 1.23200180 0.00179659 1741 1519344000 2018.02.23 00:00 1.23293000 1.23293000 1.23235000 1.23305000 1.23209020 0.00165265 585 1519345800 2018.02.23 00:30 1.23298000 1.23297000 1.23244000 1.23330000 1.23217399 0.00116887 2453 1519347600 2018.02.23 01:00 1.23297000 1.23313000 1.23291000 1.23372000 1.23226504 0.00089264 1544 1519349400 2018.02.23 01:30 1.23313000 1.23256000 1.23249000 1.23340000 1.23229313 0.00084970 1027 1519351200 2018.02.23 02:00 1.23256000 1.23265000 1.23229000 1.23316000 1.23232712 0.00082794 1980 1519353000 2018.02.23 02:30 1.23266000 1.23270000 1.23217000 1.23271000 1.23236263 0.00080243 2399 1519354800 2018.02.23 03:00 1.23270000 1.23219000 1.23163000 1.23270000 1.23234619 0.00065813 2893 1519356600 2018.02.23 03:30 1.23219000 1.23251000 1.23194000 1.23291000 1.23236179 0.00064763 2460 1519358400 2018.02.23 04:00 1.23254000 1.23171000 1.23140000 1.23262000 1.23229971 0.00069852 2514 1519360200 2018.02.23 04:30 1.23170000 1.23140000 1.23114000 1.23201000 1.23221403 0.00077879 2135 1519362000 2018.02.23 05:00 1.23139000 1.23078000 1.23018000 1.23160000 1.23207745 0.00084954 3797 1519363800 2018.02.23 05:30 1.23079000 1.23070000 1.23035000 1.23104000 1.23194627 0.00089882 1718 1519365600 2018.02.23 06:00 1.23069000 1.23054000 1.23039000 1.23100000 1.23181234 0.00095270 1731 1519367400 2018.02.23 06:30 1.23054000 1.23015000 1.22955000 1.23074000 1.23165402 0.00107852 2379 1519369200 2018.02.23 07:00 1.23016000 1.22997000 1.22962000 1.23047000 1.23149364 0.00114743 1980 1519371000 2018.02.23 07:30 1.22998000 1.23025000 1.22998000 1.23056000 1.23137519 0.00116812 1464 1519372800 2018.02.23 08:00 1.23024000 1.23046000 1.23007000 1.23080000 1.23128803 0.00120668 2067 1519374600 2018.02.23 08:30 1.23047000 1.22939000 1.22882000 1.23048000 1.23110727 0.00130718 2750 1519376400 2018.02.23 09:00 1.22939000 1.22834000 1.22831000 1.22952000 1.23084372 0.00149943 4085 1519378200 2018.02.23 09:30 1.22833000 1.22952000 1.22798000 1.22971000 1.23071765 0.00147865 4113 1519380000 2018.02.23 10:00 1.22951000 1.23076000 1.22884000 1.23078000 1.23072168 0.00139227 6338 1519381800 2018.02.23 10:30 1.23076000 1.23175000 1.23034000 1.23209000 1.23081962 0.00129589 5757 1519383600 2018.02.23 11:00 1.23177000 1.23108000 1.23105000 1.23206000 1.23084442 0.00118699 4537 1519385400 2018.02.23 11:30 1.23108000 1.23082000 1.23050000 1.23168000 1.23084209 0.00112339 3595 1519387200 2018.02.23 12:00 1.23082000 1.23162000 1.23049000 1.23173000 1.23091618 0.00106575 3076 1519389000 2018.02.23 12:30 1.23167000 1.23009000 1.22994000 1.23171000 1.23083749 0.00099159 4032 1519390800 2018.02.23 13:00 1.23012000 1.23012000 1.22879000 1.23040000 1.23076916 0.00094312 5344 1519392600 2018.02.23 13:30 1.23010000 1.23063000 1.22967000 1.23078000 1.23075591 0.00085561 3323 1519394400 2018.02.23 14:00 1.23064000 1.23066000 1.23024000 1.23096000 1.23074677 0.00082555 4108 1519396200 2018.02.23 14:30 1.23068000 1.22982000 1.22969000 1.23128000 1.23065851 0.00080303 3716 1519398000 2018.02.23 15:00 1.22983000 1.22937000 1.22907000 1.23024000 1.23053579 0.00080913 3765 1519399800 2018.02.23 15:30 1.22937000 1.22978000 1.22894000 1.23062000 1.23046381 0.00080425 5637 1519401600 2018.02.23 16:00 1.22978000 1.22970000 1.22954000 1.23066000 1.23039107 0.00080289 3969 1519403400 2018.02.23 16:30 1.22970000 1.23041000 1.22872000 1.23042000 1.23039287 0.00080146 5351 1519405200 2018.02.23 17:00 1.23040000 1.23103000 1.22992000 1.23185000 1.23045355 0.00081919 5752 1519407000 2018.02.23 17:30 1.23102000 1.22996000 1.22901000 1.23133000 1.23040655 0.00081592 6645 1519408800 2018.02.23 18:00 1.22997000 1.22947000 1.22851000 1.23004000 1.23031735 0.00082668 7130 1519410600 2018.02.23 18:30 1.22947000 1.22976000 1.22891000 1.23042000 1.23026427 0.00080620 4356 1519412400 2018.02.23 19:00 1.22978000 1.23015000 1.22969000 1.23041000 1.23025339 0.00068330 3207 1519414200 2018.02.23 19:30 1.23017000 1.23062000 1.22986000 1.23080000 1.23028830 0.00066265 1936 1519416000 2018.02.23 20:00 1.23062000 1.22947000 1.22933000 1.23063000 1.23021037 0.00068686 1945 1519417800 2018.02.23 20:30 1.22946000 1.22943000 1.22899000 1.22979000 1.23013605 0.00062258 1930 1519419600 2018.02.23 21:00 1.22942000 1.22894000 1.22893000 1.22973000 1.23002214 0.00064625 1555 1519421400 2018.02.23 21:30 1.22893000 1.22960000 1.22888000 1.22971000 1.22998194 0.00063015 1919 1519423200 2018.02.23 22:00 1.22961000 1.23039000 1.22940000 1.23046000 1.23002080 0.00052315 2065 1519425000 2018.02.23 22:30 1.23038000 1.22945000 1.22938000 1.23052000 1.22996644 0.00053263 2965 1519426800 2018.02.23 23:00 1.22945000 1.22955000 1.22883000 1.22985000 1.22992678 0.00053688 1926 1519428600 2018.02.23 23:30 1.22954000 1.22966000 1.22930000 1.22980000 1.22990137 0.00051418 1314 1519603200 2018.02.26 00:00 1.22934000 1.22888000 1.22873000 1.22940000 1.22980410 0.00052159 706 1519605000 2018.02.26 00:30 1.22888000 1.22882000 1.22854000 1.22906000 1.22971037 0.00056023 597 1519606800 2018.02.26 01:00 1.22885000 1.22910000 1.22868000 1.22947000 1.22965224 0.00057433 1567 1519608600 2018.02.26 01:30 1.22911000 1.22883000 1.22811000 1.22926000 1.22957393 0.00060856 1624 1519610400 2018.02.26 02:00 1.22884000 1.22829000 1.22802000 1.22903000 1.22945165 0.00068628 2429 1519612200 2018.02.26 02:30 1.22829000 1.22898000 1.22829000 1.22933000 1.22940673 0.00066652 2788 1519614000 2018.02.26 03:00 1.22897000 1.22881000 1.22881000 1.22990000 1.22934990 0.00057765 3153 1519615800 2018.02.26 03:30 1.22881000 1.22977000 1.22881000 1.23050000 1.22938991 0.00056710 3682 1519617600 2018.02.26 04:00 1.22979000 1.23105000 1.22979000 1.23113000 1.22954802 0.00067556 2827 1519619400 2018.02.26 04:30 1.23106000 1.23150000 1.23106000 1.23190000 1.22973392 0.00082041 3043 1519621200 2018.02.26 05:00 1.23151000 1.23138000 1.23123000 1.23175000 1.22989069 0.00092645 1608 1519623000 2018.02.26 05:30 1.23138000 1.23102000 1.23093000 1.23142000 1.22999824 0.00097964 1454 1519624800 2018.02.26 06:00 1.23103000 1.23098000 1.23073000 1.23119000 1.23009174 0.00102685 1432 1519626600 2018.02.26 06:30 1.23098000 1.23122000 1.23092000 1.23143000 1.23019920 0.00108077 1339 1519628400 2018.02.26 07:00 1.23122000 1.23165000 1.23103000 1.23180000 1.23033737 0.00113267 1553 1519630200 2018.02.26 07:30 1.23166000 1.23279000 1.23158000 1.23281000 1.23057095 0.00131117 2919 1519632000 2018.02.26 08:00 1.23276000 1.23259000 1.23246000 1.23324000 1.23076324 0.00144736 3266 1519633800 2018.02.26 08:30 1.23259000 1.23304000 1.23240000 1.23345000 1.23098008 0.00157299 2356 1519635600 2018.02.26 09:00 1.23304000 1.23199000 1.23154000 1.23346000 1.23107626 0.00158785 4328 1519637400 2018.02.26 09:30 1.23199000 1.23198000 1.23182000 1.23346000 1.23116233 0.00159544 6413 1519639200 2018.02.26 10:00 1.23198000 1.23232000 1.23164000 1.23346000 1.23127258 0.00156296 5948 1519641000 2018.02.26 10:30 1.23233000 1.23194000 1.23157000 1.23264000 1.23133615 0.00148592 4762 1519642800 2018.02.26 11:00 1.23193000 1.23328000 1.23188000 1.23352000 1.23152128 0.00149748 3603 1519644600 2018.02.26 11:30 1.23327000 1.23431000 1.23298000 1.23499000 1.23178687 0.00154288 4857 1519646400 2018.02.26 12:00 1.23430000 1.23383000 1.23372000 1.23468000 1.23198145 0.00142867 3102 1519648200 2018.02.26 12:30 1.23384000 1.23458000 1.23374000 1.23552000 1.23222893 0.00140699 4034 1519650000 2018.02.26 13:00 1.23458000 1.23386000 1.23386000 1.23486000 1.23238427 0.00124279 2528 1519651800 2018.02.26 13:30 1.23386000 1.23357000 1.23326000 1.23425000 1.23249720 0.00112799 3107 1519653600 2018.02.26 14:00 1.23356000 1.23287000 1.23279000 1.23374000 1.23253270 0.00108313 3669 1519655400 2018.02.26 14:30 1.23286000 1.23209000 1.23208000 1.23328000 1.23249054 0.00106494 3573 1519657200 2018.02.26 15:00 1.23206000 1.23226000 1.23172000 1.23268000 1.23246859 0.00103959 4584 1519659000 2018.02.26 15:30 1.23226000 1.23043000 1.23043000 1.23232000 1.23227443 0.00112436 4905 1519660800 2018.02.26 16:00 1.23045000 1.23025000 1.23009000 1.23148000 1.23208163 0.00123526 5211 1519662600 2018.02.26 16:30 1.23026000 1.23036000 1.22976000 1.23109000 1.23191767 0.00134196 6332 1519664400 2018.02.26 17:00 1.23038000 1.22948000 1.22866000 1.23070000 1.23168551 0.00153885 8690 1519666200 2018.02.26 17:30 1.22948000 1.22897000 1.22778000 1.22983000 1.23142689 0.00173458 6108 1519668000 2018.02.26 18:00 1.22897000 1.23106000 1.22865000 1.23151000 1.23139195 0.00173141 5880 1519669800 2018.02.26 18:30 1.23107000 1.22950000 1.22942000 1.23174000 1.23121176 0.00180921 3938 1519671600 2018.02.26 19:00 1.22950000 1.22997000 1.22902000 1.23011000 1.23109350 0.00186653 3326 1519673400 2018.02.26 19:30 1.22999000 1.23077000 1.22972000 1.23086000 1.23106269 0.00186907 2562 1519675200 2018.02.26 20:00 1.23077000 1.23058000 1.23033000 1.23118000 1.23101672 0.00186724 2165 1519677000 2018.02.26 20:30 1.23059000 1.23101000 1.23020000 1.23114000 1.23101608 0.00185601 1574 1519678800 2018.02.26 21:00 1.23101000 1.23101000 1.23062000 1.23113000 1.23101550 0.00178581 1425 1519680600 2018.02.26 21:30 1.23102000 1.23116000 1.23090000 1.23140000 1.23102926 0.00162407 1856 1519682400 2018.02.26 22:00 1.23118000 1.23130000 1.23076000 1.23158000 1.23105505 0.00149604 1887 1519684200 2018.02.26 22:30 1.23129000 1.23132000 1.23100000 1.23144000 1.23108028 0.00127248 1425 1519686000 2018.02.26 23:00 1.23128000 1.23170000 1.23112000 1.23173000 1.23113930 0.00112562 924 1519687800 2018.02.26 23:30 1.23170000 1.23174000 1.23167000 1.23198000 1.23119651 0.00101059 827 1519689600 2018.02.27 00:00 1.23163000 1.23147000 1.23127000 1.23176000 1.23122256 0.00095142 1038 1519691400 2018.02.27 00:30 1.23147000 1.23124000 1.23124000 1.23154000 1.23122422 0.00093224 1233 1519693200 2018.02.27 01:00 1.23124000 1.23094000 1.23087000 1.23136000 1.23119715 0.00089024 934 1519695000 2018.02.27 01:30 1.23093000 1.23151000 1.23088000 1.23160000 1.23122695 0.00089136 666 1519696800 2018.02.27 02:00 1.23150000 1.23245000 1.23144000 1.23278000 1.23134343 0.00095744 2852 1519698600 2018.02.27 02:30 1.23245000 1.23317000 1.23207000 1.23369000 1.23151739 0.00108573 3320 1519700400 2018.02.27 03:00 1.23316000 1.23281000 1.23274000 1.23362000 1.23164049 0.00107333 2174 1519702200 2018.02.27 03:30 1.23280000 1.23358000 1.23279000 1.23367000 1.23182521 0.00104936 3330 1519704000 2018.02.27 04:00 1.23358000 1.23398000 1.23337000 1.23428000 1.23203043 0.00120615 2522 1519705800 2018.02.27 04:30 1.23398000 1.23360000 1.23354000 1.23403000 1.23217991 0.00116592 1664 1519707600 2018.02.27 05:00 1.23363000 1.23295000 1.23230000 1.23373000 1.23225325 0.00109048 2774 1519709400 2018.02.27 05:30 1.23296000 1.23243000 1.23214000 1.23313000 1.23227008 0.00104384 2007 1519711200 2018.02.27 06:00 1.23244000 1.23235000 1.23216000 1.23279000 1.23227770 0.00097466 1643 1519713000 2018.02.27 06:30 1.23236000 1.23241000 1.23213000 1.23253000 1.23229030 0.00093472 1363 1519714800 2018.02.27 07:00 1.23241000 1.23260000 1.23236000 1.23279000 1.23231979 0.00089479 1174 1519716600 2018.02.27 07:30 1.23259000 1.23259000 1.23251000 1.23302000 1.23234553 0.00085928 1421 1519718400 2018.02.27 08:00 1.23261000 1.23329000 1.23199000 1.23333000 1.23243548 0.00085172 2318 1519720200 2018.02.27 08:30 1.23331000 1.23268000 1.23225000 1.23334000 1.23245876 0.00081543 2094 1519722000 2018.02.27 09:00 1.23268000 1.23297000 1.23215000 1.23330000 1.23250745 0.00080241 3573 1519723800 2018.02.27 09:30 1.23297000 1.23407000 1.23242000 1.23449000 1.23265627 0.00084550 6209 1519725600 2018.02.27 10:00 1.23408000 1.23341000 1.23328000 1.23465000 1.23272805 0.00081511 6404 1519727400 2018.02.27 10:30 1.23340000 1.23330000 1.23262000 1.23388000 1.23278252 0.00074782 4685 1519729200 2018.02.27 11:00 1.23333000 1.23344000 1.23276000 1.23386000 1.23284514 0.00062479 4074 1519731000 2018.02.27 11:30 1.23344000 1.23312000 1.23268000 1.23359000 1.23287132 0.00054262 3587 1519732800 2018.02.27 12:00 1.23312000 1.23272000 1.23235000 1.23378000 1.23285691 0.00054106 4411 1519734600 2018.02.27 12:30 1.23272000 1.23278000 1.23216000 1.23334000 1.23284958 0.00053952 4256 1519736400 2018.02.27 13:00 1.23277000 1.23210000 1.23194000 1.23309000 1.23277819 0.00059018 3736 1519738200 2018.02.27 13:30 1.23210000 1.23172000 1.23131000 1.23231000 1.23267741 0.00064187 3318 1519740000 2018.02.27 14:00 1.23172000 1.23199000 1.23149000 1.23211000 1.23261194 0.00061199 3424 1519741800 2018.02.27 14:30 1.23199000 1.23170000 1.23161000 1.23206000 1.23252509 0.00062891 2814 1519743600 2018.02.27 15:00 1.23173000 1.22985000 1.22954000 1.23181000 1.23227032 0.00091387 5750 1519745400 2018.02.27 15:30 1.22983000 1.22875000 1.22858000 1.23134000 1.23193505 0.00128355 13941 1519747200 2018.02.27 16:00 1.22877000 1.22916000 1.22801000 1.22989000 1.23167076 0.00150034 9366 1519749000 2018.02.27 16:30 1.22917000 1.22737000 1.22711000 1.22971000 1.23126117 0.00188945 8013 1519750800 2018.02.27 17:00 1.22736000 1.22668000 1.22476000 1.22788000 1.23082486 0.00225600 10136 1519752600 2018.02.27 17:30 1.22667000 1.22390000 1.22215000 1.22667000 1.23016535 0.00288568 12970 1519754400 2018.02.27 18:00 1.22389000 1.22416000 1.22305000 1.22464000 1.22959341 0.00326922 10027 1519756200 2018.02.27 18:30 1.22415000 1.22395000 1.22351000 1.22466000 1.22905595 0.00359354 6176 1519758000 2018.02.27 19:00 1.22395000 1.22367000 1.22255000 1.22395000 1.22854300 0.00383651 5984 1519759800 2018.02.27 19:30 1.22370000 1.22476000 1.22331000 1.22509000 1.22818271 0.00383059 4265 1519761600 2018.02.27 20:00 1.22476000 1.22542000 1.22426000 1.22548000 1.22791960 0.00376860 3198 1519763400 2018.02.27 20:30 1.22541000 1.22427000 1.22413000 1.22541000 1.22757202 0.00374134 2687 1519765200 2018.02.27 21:00 1.22428000 1.22432000 1.22349000 1.22450000 1.22726230 0.00363865 2422 1519767000 2018.02.27 21:30 1.22433000 1.22357000 1.22341000 1.22433000 1.22691065 0.00354916 2553 1519768800 2018.02.27 22:00 1.22356000 1.22330000 1.22324000 1.22402000 1.22656678 0.00344358 2956 1519770600 2018.02.27 22:30 1.22329000 1.22291000 1.22290000 1.22343000 1.22621852 0.00328558 2212 1519772400 2018.02.27 23:00 1.22291000 1.22271000 1.22257000 1.22322000 1.22588437 0.00312819 1037 1519774200 2018.02.27 23:30 1.22272000 1.22332000 1.22272000 1.22332000 1.22564015 0.00290245 1063 1519776000 2018.02.28 00:00 1.22319000 1.22331000 1.22316000 1.22344000 1.22541823 0.00256942 316 1519777800 2018.02.28 00:30 1.22331000 1.22353000 1.22301000 1.22353000 1.22523840 0.00216089 1436 1519779600 2018.02.28 01:00 1.22353000 1.22353000 1.22330000 1.22368000 1.22507569 0.00189219 752 1519781400 2018.02.28 01:30 1.22354000 1.22260000 1.22258000 1.22384000 1.22483991 0.00170645 1053 1519783200 2018.02.28 02:00 1.22262000 1.22351000 1.22211000 1.22372000 1.22471325 0.00137133 2779 1519785000 2018.02.28 02:30 1.22352000 1.22315000 1.22269000 1.22365000 1.22456437 0.00118682 2761 1519786800 2018.02.28 03:00 1.22315000 1.22341000 1.22298000 1.22377000 1.22445443 0.00103233 3673 1519788600 2018.02.28 03:30 1.22340000 1.22296000 1.22271000 1.22374000 1.22431211 0.00097168 3191 1519790400 2018.02.28 04:00 1.22296000 1.22275000 1.22256000 1.22337000 1.22416333 0.00092717 2217 1519792200 2018.02.28 04:30 1.22276000 1.22164000 1.22153000 1.22290000 1.22392302 0.00093913 2942 1519794000 2018.02.28 05:00 1.22164000 1.22262000 1.22156000 1.22275000 1.22379892 0.00091879 3083 1519795800 2018.02.28 05:30 1.22262000 1.22237000 1.22229000 1.22292000 1.22366283 0.00087859 1933 1519797600 2018.02.28 06:00 1.22238000 1.22236000 1.22222000 1.22262000 1.22353875 0.00076149 1307 1519799400 2018.02.28 06:30 1.22237000 1.22242000 1.22206000 1.22247000 1.22343220 0.00071787 932 1519801200 2018.02.28 07:00 1.22243000 1.22218000 1.22216000 1.22251000 1.22331295 0.00066589 967 1519803000 2018.02.28 07:30 1.22218000 1.22272000 1.22215000 1.22281000 1.22325648 0.00064053 1588 1519804800 2018.02.28 08:00 1.22274000 1.22248000 1.22182000 1.22287000 1.22318253 0.00061793 2597 1519806600 2018.02.28 08:30 1.22247000 1.22360000 1.22226000 1.22384000 1.22322229 0.00064357 2754 1519808400 2018.02.28 09:00 1.22359000 1.22364000 1.22297000 1.22417000 1.22326207 0.00066077 4457 1519810200 2018.02.28 09:30 1.22365000 1.22237000 1.22223000 1.22403000 1.22317711 0.00064398 4694 1519812000 2018.02.28 10:00 1.22238000 1.22043000 1.22003000 1.22241000 1.22291548 0.00078551 6708 1519813800 2018.02.28 10:30 1.22042000 1.22107000 1.21996000 1.22133000 1.22273972 0.00082770 5945 1519815600 2018.02.28 11:00 1.22107000 1.22188000 1.21987000 1.22194000 1.22265784 0.00081214 6149 1519817400 2018.02.28 11:30 1.22187000 1.22201000 1.22117000 1.22232000 1.22259614 0.00081367 4750 1519819200 2018.02.28 12:00 1.22206000 1.22189000 1.22102000 1.22258000 1.22252889 0.00078933 4573 1519821000 2018.02.28 12:30 1.22190000 1.22205000 1.22183000 1.22302000 1.22248328 0.00077479 4299 1519822800 2018.02.28 13:00 1.22204000 1.22244000 1.22138000 1.22245000 1.22247916 0.00074559 3949 1519824600 2018.02.28 13:30 1.22245000 1.22180000 1.22148000 1.22257000 1.22241448 0.00073494 4003 1519826400 2018.02.28 14:00 1.22182000 1.22185000 1.22127000 1.22259000 1.22236072 0.00072753 4596 1519828200 2018.02.28 14:30 1.22186000 1.22191000 1.22109000 1.22201000 1.22231779 0.00070846 4222 1519830000 2018.02.28 15:00 1.22187000 1.22169000 1.22099000 1.22226000 1.22225800 0.00070819 5193 1519831800 2018.02.28 15:30 1.22167000 1.22181000 1.22023000 1.22205000 1.22221534 0.00070840 6285 1519833600 2018.02.28 16:00 1.22182000 1.22232000 1.22175000 1.22285000 1.22222530 0.00070935 5871 1519835400 2018.02.28 16:30 1.22232000 1.22082000 1.22065000 1.22284000 1.22209147 0.00075530 6422 1519837200 2018.02.28 17:00 1.22082000 1.21968000 1.21878000 1.22151000 1.22186180 0.00091444 8266 1519839000 2018.02.28 17:30 1.21970000 1.21959000 1.21894000 1.22078000 1.22164544 0.00103102 10093 1519840800 2018.02.28 18:00 1.21960000 1.22094000 1.21932000 1.22104000 1.22157826 0.00103126 7805 1519842600 2018.02.28 18:30 1.22096000 1.22106000 1.22062000 1.22212000 1.22152890 0.00093458 5107 1519844400 2018.02.28 19:00 1.22106000 1.22141000 1.22090000 1.22223000 1.22151757 0.00080602 3680 1519846200 2018.02.28 19:30 1.22140000 1.22087000 1.22049000 1.22147000 1.22145590 0.00078781 2974 1519848000 2018.02.28 20:00 1.22087000 1.22012000 1.22010000 1.22108000 1.22132867 0.00080571 2297 1519849800 2018.02.28 20:30 1.22012000 1.22106000 1.22006000 1.22110000 1.22130308 0.00080727 1887 1519851600 2018.02.28 21:00 1.22108000 1.22074000 1.22073000 1.22146000 1.22124946 0.00080856 1785 1519853400 2018.02.28 21:30 1.22073000 1.22033000 1.22003000 1.22110000 1.22116189 0.00081820 2653 1519855200 2018.02.28 22:00 1.22033000 1.21970000 1.21950000 1.22044000 1.22102266 0.00086867 3327 1519857000 2018.02.28 22:30 1.21971000 1.22002000 1.21965000 1.22031000 1.22092717 0.00087087 2738 1519858800 2018.02.28 23:00 1.22006000 1.21984000 1.21969000 1.22018000 1.22082363 0.00083882 1206 1519860600 2018.02.28 23:30 1.21984000 1.21938000 1.21926000 1.21990000 1.22068614 0.00087220 1205 1519862400 2018.03.01 00:00 1.21923000 1.21962000 1.21923000 1.21992000 1.22058460 0.00086712 1186 1519864200 2018.03.01 00:30 1.21962000 1.21923000 1.21900000 1.21962000 1.22045559 0.00086809 1148 1519866000 2018.03.01 01:00 1.21923000 1.21930000 1.21907000 1.21960000 1.22034554 0.00086156 864 1519867800 2018.03.01 01:30 1.21928000 1.21916000 1.21903000 1.21941000 1.22023263 0.00083585 735 1519869600 2018.03.01 02:00 1.21916000 1.21855000 1.21837000 1.21939000 1.22007238 0.00077216 2822 1519871400 2018.03.01 02:30 1.21855000 1.21891000 1.21836000 1.21895000 1.21996168 0.00079161 3472 1519873200 2018.03.01 03:00 1.21891000 1.21866000 1.21857000 1.21915000 1.21983771 0.00084472 2978 1519875000 2018.03.01 03:30 1.21866000 1.21915000 1.21841000 1.21926000 1.21977221 0.00086424 2688 1519876800 2018.03.01 04:00 1.21916000 1.21881000 1.21861000 1.21926000 1.21968057 0.00085893 2381 1519878600 2018.03.01 04:30 1.21881000 1.21898000 1.21870000 1.21943000 1.21961385 0.00082045 2076 1519880400 2018.03.01 05:00 1.21898000 1.21972000 1.21889000 1.21985000 1.21962396 0.00071598 1597 1519882200 2018.03.01 05:30 1.21972000 1.21957000 1.21934000 1.21980000 1.21961882 0.00065904 1214 1519884000 2018.03.01 06:00 1.21956000 1.21936000 1.21898000 1.21961000 1.21959417 0.00064815 1709 1519885800 2018.03.01 06:30 1.21936000 1.21936000 1.21914000 1.21951000 1.21957187 0.00055508 976 1519887600 2018.03.01 07:00 1.21937000 1.21926000 1.21916000 1.21971000 1.21954217 0.00048185 1643 1519889400 2018.03.01 07:30 1.21927000 1.21925000 1.21906000 1.21954000 1.21951434 0.00043845 1450 1519891200 2018.03.01 08:00 1.21926000 1.21941000 1.21877000 1.21951000 1.21950440 0.00043179 2287 1519893000 2018.03.01 08:30 1.21941000 1.22054000 1.21917000 1.22063000 1.21960303 0.00052558 3184 1519894800 2018.03.01 09:00 1.22053000 1.22082000 1.21998000 1.22132000 1.21971893 0.00064738 5505 1519896600 2018.03.01 09:30 1.22081000 1.22005000 1.21999000 1.22118000 1.21975046 0.00066397 4609 1519898400 2018.03.01 10:00 1.22004000 1.22021000 1.21925000 1.22058000 1.21979423 0.00069415 5812 1519900200 2018.03.01 10:30 1.22020000 1.21971000 1.21910000 1.22036000 1.21978621 0.00067871 4477 1519902000 2018.03.01 11:00 1.21972000 1.21887000 1.21857000 1.21974000 1.21969895 0.00065883 4553 1519903800 2018.03.01 11:30 1.21888000 1.21816000 1.21798000 1.21911000 1.21955238 0.00067991 4990 1519905600 2018.03.01 12:00 1.21815000 1.21889000 1.21798000 1.21934000 1.21948930 0.00064558 5057 1519907400 2018.03.01 12:30 1.21889000 1.21878000 1.21872000 1.21961000 1.21942175 0.00064396 3204 1519909200 2018.03.01 13:00 1.21880000 1.21859000 1.21798000 1.21904000 1.21934253 0.00064734 3443 1519911000 2018.03.01 13:30 1.21856000 1.21847000 1.21824000 1.21904000 1.21925943 0.00067958 2760 1519912800 2018.03.01 14:00 1.21847000 1.21709000 1.21703000 1.21887000 1.21905282 0.00085305 4961 1519914600 2018.03.01 14:30 1.21710000 1.21688000 1.21646000 1.21771000 1.21884589 0.00102290 4979 1519916400 2018.03.01 15:00 1.21696000 1.21735000 1.21627000 1.21778000 1.21870342 0.00109227 4665 1519918200 2018.03.01 15:30 1.21734000 1.21873000 1.21716000 1.21880000 1.21870595 0.00107429 6245 1519920000 2018.03.01 16:00 1.21873000 1.21766000 1.21730000 1.21920000 1.21860634 0.00111211 6185 1519921800 2018.03.01 16:30 1.21767000 1.21722000 1.21648000 1.21808000 1.21847431 0.00117144 7896 1519923600 2018.03.01 17:00 1.21720000 1.21750000 1.21546000 1.21814000 1.21838151 0.00120043 11471 1519925400 2018.03.01 17:30 1.21749000 1.21765000 1.21739000 1.22056000 1.21831185 0.00121219 12752 1519927200 2018.03.01 18:00 1.21766000 1.21915000 1.21717000 1.21996000 1.21839167 0.00118408 9147 1519929000 2018.03.01 18:30 1.21916000 1.22155000 1.21916000 1.22221000 1.21869246 0.00126300 7488 1519930800 2018.03.01 19:00 1.22155000 1.22100000 1.22072000 1.22201000 1.21891223 0.00130033 5780 1519932600 2018.03.01 19:30 1.22099000 1.22121000 1.22048000 1.22164000 1.21913106 0.00141994 5126 1519934400 2018.03.01 20:00 1.22120000 1.22007000 1.21972000 1.22173000 1.21922049 0.00144307 6022 1519936200 2018.03.01 20:30 1.22008000 1.21970000 1.21866000 1.22083000 1.21926615 0.00145918 6191 1519938000 2018.03.01 21:00 1.21970000 1.22262000 1.21960000 1.22291000 1.21958557 0.00173525 7633 1519939800 2018.03.01 21:30 1.22261000 1.22553000 1.22245000 1.22586000 1.22015171 0.00231096 10892 1519941600 2018.03.01 22:00 1.22554000 1.22603000 1.22523000 1.22733000 1.22071154 0.00280644 9475 1519943400 2018.03.01 22:30 1.22605000 1.22626000 1.22601000 1.22683000 1.22123997 0.00320099 5558 1519945200 2018.03.01 23:00 1.22626000 1.22644000 1.22600000 1.22702000 1.22173521 0.00350985 1898 1519947000 2018.03.01 23:30 1.22642000 1.22677000 1.22619000 1.22690000 1.22221471 0.00376305 1417 1519948800 2018.03.02 00:00 1.22649000 1.22674000 1.22598000 1.22723000 1.22264569 0.00385265 722 1519950600 2018.03.02 00:30 1.22675000 1.22744000 1.22663000 1.22747000 1.22310229 0.00390928 1389 1519952400 2018.03.02 01:00 1.22744000 1.22691000 1.22660000 1.22744000 1.22346493 0.00388070 1186 1519954200 2018.03.02 01:30 1.22690000 1.22710000 1.22660000 1.22732000 1.22381113 0.00390256 981 1519956000 2018.03.02 02:00 1.22710000 1.22663000 1.22619000 1.22721000 1.22407959 0.00376146 2787 1519957800 2018.03.02 02:30 1.22661000 1.22735000 1.22659000 1.22751000 1.22439106 0.00356020 2778 1519959600 2018.03.02 03:00 1.22733000 1.22723000 1.22670000 1.22750000 1.22466144 0.00330104 2954 1519961400 2018.03.02 03:30 1.22723000 1.22744000 1.22695000 1.22805000 1.22492606 0.00298269 3346 1519963200 2018.03.02 04:00 1.22744000 1.22711000 1.22707000 1.22767000 1.22513405 0.00273053 2673 1519965000 2018.03.02 04:30 1.22712000 1.22731000 1.22697000 1.22747000 1.22534129 0.00264688 2688 1519966800 2018.03.02 05:00 1.22732000 1.22784000 1.22720000 1.22792000 1.22557926 0.00250362 1621 1519968600 2018.03.02 05:30 1.22783000 1.22802000 1.22778000 1.22815000 1.22581171 0.00233610 1717 1519970400 2018.03.02 06:00 1.22801000 1.22819000 1.22801000 1.22877000 1.22603822 0.00196511 2348 1519972200 2018.03.02 06:30 1.22820000 1.22780000 1.22780000 1.22820000 1.22620600 0.00132965 1392 1519974000 2018.03.02 07:00 1.22780000 1.22757000 1.22744000 1.22820000 1.22633591 0.00100319 1453 1519975800 2018.03.02 07:30 1.22757000 1.22791000 1.22754000 1.22855000 1.22648582 0.00092728 3195 1519977600 2018.03.02 08:00 1.22791000 1.22665000 1.22664000 1.22795000 1.22650146 0.00090973 3694 1519979400 2018.03.02 08:30 1.22668000 1.22629000 1.22621000 1.22702000 1.22648132 0.00092572 3317 1519981200 2018.03.02 09:00 1.22628000 1.22575000 1.22536000 1.22650000 1.22641167 0.00099445 5009 1519983000 2018.03.02 09:30 1.22574000 1.22632000 1.22514000 1.22671000 1.22640294 0.00099821 5778 1519984800 2018.03.02 10:00 1.22632000 1.22660000 1.22545000 1.22669000 1.22642171 0.00098190 6099 1519986600 2018.03.02 10:30 1.22660000 1.22742000 1.22660000 1.22786000 1.22651678 0.00091021 4603 1519988400 2018.03.02 11:00 1.22742000 1.22771000 1.22624000 1.22783000 1.22663042 0.00086420 5236 1519990200 2018.03.02 11:30 1.22771000 1.22759000 1.22716000 1.22822000 1.22672181 0.00082428 4440 1519992000 2018.03.02 12:00 1.22759000 1.22889000 1.22745000 1.22898000 1.22692830 0.00083515 4604 1519993800 2018.03.02 12:30 1.22890000 1.22904000 1.22820000 1.22982000 1.22712942 0.00086521 5702 1519995600 2018.03.02 13:00 1.22904000 1.23127000 1.22886000 1.23227000 1.22752376 0.00116674 9360 1519997400 2018.03.02 13:30 1.23127000 1.23040000 1.23037000 1.23194000 1.22779769 0.00130653 5252 1519999200 2018.03.02 14:00 1.23039000 1.23145000 1.23038000 1.23197000 1.22814553 0.00152640 5404 1520001000 2018.03.02 14:30 1.23146000 1.23082000 1.23067000 1.23232000 1.22840024 0.00164370 5563 1520002800 2018.03.02 15:00 1.23083000 1.23078000 1.23049000 1.23205000 1.22862688 0.00174796 6284 1520004600 2018.03.02 15:30 1.23077000 1.23090000 1.22941000 1.23183000 1.22884337 0.00184694 7382 1520006400 2018.03.02 16:00 1.23088000 1.23151000 1.22971000 1.23156000 1.22909733 0.00197901 6762 1520008200 2018.03.02 16:30 1.23152000 1.23138000 1.22981000 1.23156000 1.22931473 0.00206493 8215 1520010000 2018.03.02 17:00 1.23137000 1.23251000 1.23134000 1.23328000 1.22961904 0.00220685 8843 1520011800 2018.03.02 17:30 1.23255000 1.23093000 1.23084000 1.23270000 1.22974390 0.00221984 8368 1520013600 2018.03.02 18:00 1.23094000 1.23131000 1.23042000 1.23155000 1.22989305 0.00216415 6738 1520015400 2018.03.02 18:30 1.23131000 1.23145000 1.23116000 1.23236000 1.23004133 0.00205778 6252 1520017200 2018.03.02 19:00 1.23146000 1.23068000 1.23043000 1.23202000 1.23010216 0.00183006 4237 1520019000 2018.03.02 19:30 1.23068000 1.23122000 1.23054000 1.23153000 1.23020862 0.00163962 3952 1520020800 2018.03.02 20:00 1.23122000 1.23198000 1.23121000 1.23238000 1.23037732 0.00146189 3494 1520022600 2018.03.02 20:30 1.23198000 1.23215000 1.23170000 1.23238000 1.23054615 0.00133304 3434 1520024400 2018.03.02 21:00 1.23215000 1.23242000 1.23203000 1.23257000 1.23072461 0.00120158 2606 1520026200 2018.03.02 21:30 1.23241000 1.23308000 1.23231000 1.23310000 1.23094893 0.00103108 2760 1520028000 2018.03.02 22:00 1.23312000 1.23301000 1.23236000 1.23330000 1.23114522 0.00095881 3016 1520029800 2018.03.02 22:30 1.23301000 1.23309000 1.23276000 1.23360000 1.23133044 0.00086393 2572 1520031600 2018.03.02 23:00 1.23309000 1.23253000 1.23248000 1.23312000 1.23144468 0.00086679 1650 1520033400 2018.03.02 23:30 1.23251000 1.23218000 1.23210000 1.23279000 1.23151471 0.00082660 1379 1520208000 2018.03.05 00:00 1.23261000 1.23527000 1.23194000 1.23644000 1.23187236 0.00109434 2149 1520209800 2018.03.05 00:30 1.23525000 1.23461000 1.23334000 1.23543000 1.23213309 0.00120016 2870 1520211600 2018.03.05 01:00 1.23460000 1.23064000 1.23040000 1.23476000 1.23199089 0.00121787 6048 1520213400 2018.03.05 01:30 1.23062000 1.23178000 1.22994000 1.23183000 1.23197080 0.00119758 2450 1520215200 2018.03.05 02:00 1.23178000 1.23265000 1.23162000 1.23274000 1.23203549 0.00118977 3081 1520217000 2018.03.05 02:30 1.23265000 1.23324000 1.23265000 1.23380000 1.23215021 0.00118773 3261 1520218800 2018.03.05 03:00 1.23323000 1.23345000 1.23284000 1.23371000 1.23227400 0.00120261 2322 1520220600 2018.03.05 03:30 1.23346000 1.23300000 1.23289000 1.23356000 1.23234314 0.00116518 1824 1520222400 2018.03.05 04:00 1.23302000 1.23285000 1.23226000 1.23305000 1.23239141 0.00113935 1696 1520224200 2018.03.05 04:30 1.23284000 1.23219000 1.23195000 1.23291000 1.23237223 0.00112439 1859 1520226000 2018.03.05 05:00 1.23218000 1.23233000 1.23161000 1.23255000 1.23236821 0.00106003 1472 1520227800 2018.03.05 05:30 1.23232000 1.23268000 1.23218000 1.23283000 1.23239790 0.00102002 1499 1520229600 2018.03.05 06:00 1.23268000 1.23199000 1.23192000 1.23275000 1.23235905 0.00103413 1714 1520231400 2018.03.05 06:30 1.23200000 1.23215000 1.23193000 1.23252000 1.23233914 0.00104196 1561 1520233200 2018.03.05 07:00 1.23213000 1.23204000 1.23203000 1.23259000 1.23231065 0.00105516 1251 1520235000 2018.03.05 07:30 1.23203000 1.23189000 1.23125000 1.23212000 1.23227059 0.00106004 2203 1520236800 2018.03.05 08:00 1.23188000 1.23115000 1.23084000 1.23209000 1.23216387 0.00111254 2647 1520238600 2018.03.05 08:30 1.23113000 1.22912000 1.22870000 1.23114000 1.23187398 0.00136804 4651 1520240400 2018.03.05 09:00 1.22912000 1.22784000 1.22689000 1.22975000 1.23148979 0.00173933 8764 1520242200 2018.03.05 09:30 1.22784000 1.22847000 1.22778000 1.22951000 1.23120219 0.00195310 6535 1520244000 2018.03.05 10:00 1.22846000 1.23073000 1.22825000 1.23150000 1.23115722 0.00174608 8203 1520245800 2018.03.05 10:30 1.23072000 1.23243000 1.23009000 1.23334000 1.23127844 0.00155998 7149 1520247600 2018.03.05 11:00 1.23242000 1.23223000 1.23203000 1.23345000 1.23136906 0.00154542 5131 1520249400 2018.03.05 11:30 1.23222000 1.23221000 1.23115000 1.23261000 1.23144915 0.00153738 5028 1520251200 2018.03.05 12:00 1.23221000 1.23260000 1.23138000 1.23285000 1.23155876 0.00151928 3990 1520253000 2018.03.05 12:30 1.23260000 1.23136000 1.23065000 1.23318000 1.23153983 0.00147381 4922 1520254800 2018.03.05 13:00 1.23135000 1.23091000 1.23050000 1.23161000 1.23147984 0.00141752 3454 1520256600 2018.03.05 13:30 1.23091000 1.23015000 1.22953000 1.23097000 1.23135319 0.00140337 4983 1520258400 2018.03.05 14:00 1.23017000 1.22845000 1.22845000 1.23062000 1.23107670 0.00149690 4514 1520260200 2018.03.05 14:30 1.22846000 1.22976000 1.22839000 1.23047000 1.23095130 0.00150601 4511 1520262000 2018.03.05 15:00 1.22972000 1.23099000 1.22928000 1.23125000 1.23095498 0.00147413 4668 1520263800 2018.03.05 15:30 1.23098000 1.23081000 1.23036000 1.23123000 1.23094118 0.00142233 3750 1520265600 2018.03.05 16:00 1.23081000 1.23191000 1.23021000 1.23200000 1.23103344 0.00142774 4692 1520267400 2018.03.05 16:30 1.23190000 1.23235000 1.23046000 1.23238000 1.23115883 0.00145584 6822 1520269200 2018.03.05 17:00 1.23234000 1.23190000 1.23124000 1.23285000 1.23122942 0.00146795 6333 1520271000 2018.03.05 17:30 1.23190000 1.23272000 1.23099000 1.23296000 1.23137138 0.00153510 7805 1520272800 2018.03.05 18:00 1.23273000 1.23437000 1.23203000 1.23489000 1.23165696 0.00174927 8049 1520274600 2018.03.05 18:30 1.23435000 1.23292000 1.23289000 1.23436000 1.23177725 0.00171142 4901 1520276400 2018.03.05 19:00 1.23294000 1.23289000 1.23228000 1.23404000 1.23188323 0.00151131 4172 1520278200 2018.03.05 19:30 1.23291000 1.23342000 1.23243000 1.23344000 1.23202959 0.00137056 3651 1520280000 2018.03.05 20:00 1.23340000 1.23242000 1.23241000 1.23354000 1.23206677 0.00134800 2858 1520281800 2018.03.05 20:30 1.23245000 1.23250000 1.23217000 1.23319000 1.23210803 0.00135647 2598 1520283600 2018.03.05 21:00 1.23251000 1.23326000 1.23228000 1.23342000 1.23221774 0.00140157 2354 1520285400 2018.03.05 21:30 1.23326000 1.23254000 1.23224000 1.23329000 1.23224843 0.00141044 2531 1520287200 2018.03.05 22:00 1.23256000 1.23255000 1.23225000 1.23293000 1.23227715 0.00141705 2280 1520289000 2018.03.05 22:30 1.23256000 1.23382000 1.23245000 1.23388000 1.23242409 0.00147602 2205 1520290800 2018.03.05 23:00 1.23381000 1.23343000 1.23336000 1.23381000 1.23251989 0.00147470 754 1520292600 2018.03.05 23:30 1.23342000 1.23362000 1.23339000 1.23378000 1.23262466 0.00141594 1050 1520294400 2018.03.06 00:00 1.23349000 1.23356000 1.23345000 1.23381000 1.23271374 0.00109174 329 1520296200 2018.03.06 00:30 1.23357000 1.23339000 1.23318000 1.23357000 1.23277815 0.00088070 900 1520298000 2018.03.06 01:00 1.23340000 1.23356000 1.23339000 1.23386000 1.23285261 0.00079634 990 1520299800 2018.03.06 01:30 1.23355000 1.23366000 1.23350000 1.23395000 1.23292950 0.00065978 663 1520301600 2018.03.06 02:00 1.23366000 1.23467000 1.23350000 1.23470000 1.23309527 0.00069287 2328 1520303400 2018.03.06 02:30 1.23466000 1.23499000 1.23452000 1.23562000 1.23327572 0.00076619 3557 1520305200 2018.03.06 03:00 1.23499000 1.23572000 1.23489000 1.23601000 1.23350851 0.00086063 4131 1520307000 2018.03.06 03:30 1.23571000 1.23557000 1.23557000 1.23630000 1.23370484 0.00095279 3216 1520308800 2018.03.06 04:00 1.23560000 1.23535000 1.23520000 1.23596000 1.23386152 0.00102450 2090 1520310600 2018.03.06 04:30 1.23533000 1.23507000 1.23479000 1.23533000 1.23397661 0.00105158 1528 1520312400 2018.03.06 05:00 1.23508000 1.23497000 1.23471000 1.23551000 1.23407122 0.00105778 1261 1520314200 2018.03.06 05:30 1.23497000 1.23495000 1.23465000 1.23524000 1.23415492 0.00107638 1782 1520316000 2018.03.06 06:00 1.23495000 1.23511000 1.23466000 1.23512000 1.23424588 0.00103408 1406 1520317800 2018.03.06 06:30 1.23511000 1.23471000 1.23466000 1.23511000 1.23429008 0.00096514 1386 1520319600 2018.03.06 07:00 1.23471000 1.23445000 1.23429000 1.23476000 1.23430531 0.00093815 1550 1520321400 2018.03.06 07:30 1.23445000 1.23490000 1.23435000 1.23518000 1.23436195 0.00085685 2070 1520323200 2018.03.06 08:00 1.23491000 1.23477000 1.23468000 1.23555000 1.23440081 0.00075371 2297 1520325000 2018.03.06 08:30 1.23476000 1.23386000 1.23344000 1.23484000 1.23434930 0.00076178 3607 1520326800 2018.03.06 09:00 1.23386000 1.23392000 1.23350000 1.23448000 1.23430842 0.00075135 4217 1520328600 2018.03.06 09:30 1.23391000 1.23334000 1.23281000 1.23504000 1.23421619 0.00079773 5636 1520330400 2018.03.06 10:00 1.23334000 1.23435000 1.23299000 1.23437000 1.23422893 0.00077910 5485 1520332200 2018.03.06 10:30 1.23434000 1.23388000 1.23356000 1.23459000 1.23419570 0.00077653 4697 1520334000 2018.03.06 11:00 1.23387000 1.23320000 1.23320000 1.23441000 1.23410087 0.00084423 4054 1520335800 2018.03.06 11:30 1.23319000 1.23441000 1.23319000 1.23453000 1.23413031 0.00082383 4001 1520337600 2018.03.06 12:00 1.23443000 1.23378000 1.23374000 1.23458000 1.23409695 0.00083689 3423 1520339400 2018.03.06 12:30 1.23378000 1.23463000 1.23344000 1.23519000 1.23414772 0.00079473 3754 1520341200 2018.03.06 13:00 1.23463000 1.23820000 1.23430000 1.23842000 1.23453365 0.00103638 7776 1520343000 2018.03.06 13:30 1.23820000 1.23972000 1.23804000 1.24002000 1.23502759 0.00150619 9969 1520344800 2018.03.06 14:00 1.23973000 1.23959000 1.23901000 1.24038000 1.23546210 0.00185427 7072 1520346600 2018.03.06 14:30 1.23959000 1.24088000 1.23935000 1.24143000 1.23597809 0.00229091 6576 1520348400 2018.03.06 15:00 1.24088000 1.23985000 1.23981000 1.24120000 1.23634684 0.00251861 5918 1520350200 2018.03.06 15:30 1.23988000 1.24071000 1.23955000 1.24116000 1.23676238 0.00278046 4630 1520352000 2018.03.06 16:00 1.24074000 1.23922000 1.23871000 1.24106000 1.23699644 0.00287273 6585 1520353800 2018.03.06 16:30 1.23921000 1.23952000 1.23865000 1.23968000 1.23723678 0.00294513 7761 1520355600 2018.03.06 17:00 1.23954000 1.23988000 1.23954000 1.24083000 1.23748852 0.00300057 7807 1520357400 2018.03.06 17:30 1.23989000 1.23977000 1.23941000 1.24054000 1.23770580 0.00304022 7714 1520359200 2018.03.06 18:00 1.23980000 1.24108000 1.23971000 1.24203000 1.23802715 0.00313310 8132 1520361000 2018.03.06 18:30 1.24107000 1.24157000 1.24020000 1.24177000 1.23836457 0.00316143 4441 1520362800 2018.03.06 19:00 1.24156000 1.24040000 1.24000000 1.24172000 1.23855842 0.00307118 3327 1520364600 2018.03.06 19:30 1.24039000 1.23933000 1.23887000 1.24095000 1.23863190 0.00285633 4135 1520366400 2018.03.06 20:00 1.23934000 1.24014000 1.23922000 1.24030000 1.23877553 0.00272353 3617 1520368200 2018.03.06 20:30 1.24015000 1.24060000 1.23965000 1.24092000 1.23894929 0.00252964 3173 1520370000 2018.03.06 21:00 1.24059000 1.24081000 1.24056000 1.24116000 1.23912650 0.00220463 2175 1520371800 2018.03.06 21:30 1.24080000 1.24055000 1.24003000 1.24094000 1.23926207 0.00193996 2083 1520373600 2018.03.06 22:00 1.24058000 1.24034000 1.23994000 1.24059000 1.23936473 0.00148690 1913 1520375400 2018.03.06 22:30 1.24034000 1.24029000 1.24013000 1.24074000 1.23945285 0.00100350 2227 1520377200 2018.03.06 23:00 1.24026000 1.24053000 1.24023000 1.24088000 1.23955544 0.00091420 971 1520379000 2018.03.06 23:30 1.24053000 1.24051000 1.24048000 1.24084000 1.23964635 0.00086992 860 1520380800 2018.03.07 00:00 1.24033000 1.24079000 1.24033000 1.24084000 1.23975527 0.00082649 740 1520382600 2018.03.07 00:30 1.24077000 1.24203000 1.24070000 1.24237000 1.23997191 0.00080491 4278 1520384400 2018.03.07 01:00 1.24204000 1.24176000 1.24128000 1.24290000 1.24014220 0.00081181 3301 1520386200 2018.03.07 01:30 1.24173000 1.24156000 1.24126000 1.24197000 1.24027723 0.00080984 2585 1520388000 2018.03.07 02:00 1.24156000 1.24198000 1.24144000 1.24271000 1.24043940 0.00080199 5458 1520389800 2018.03.07 02:30 1.24198000 1.24175000 1.24126000 1.24232000 1.24056422 0.00078517 4738 1520391600 2018.03.07 03:00 1.24174000 1.24137000 1.24102000 1.24208000 1.24064096 0.00076573 4788 1520393400 2018.03.07 03:30 1.24135000 1.24139000 1.24106000 1.24182000 1.24071230 0.00073419 3356 1520395200 2018.03.07 04:00 1.24142000 1.24106000 1.24106000 1.24152000 1.24074541 0.00072420 2849 1520397000 2018.03.07 04:30 1.24106000 1.24167000 1.24106000 1.24183000 1.24083347 0.00071146 3082 1520398800 2018.03.07 05:00 1.24168000 1.24145000 1.24109000 1.24189000 1.24089218 0.00070725 2761 1520400600 2018.03.07 05:30 1.24146000 1.24188000 1.24145000 1.24214000 1.24098626 0.00062641 3122 1520402400 2018.03.07 06:00 1.24187000 1.24188000 1.24171000 1.24213000 1.24107138 0.00060471 1566 1520404200 2018.03.07 06:30 1.24187000 1.24152000 1.24146000 1.24198000 1.24111411 0.00059218 1599 1520406000 2018.03.07 07:00 1.24151000 1.24181000 1.24151000 1.24214000 1.24118038 0.00059095 1775 1520407800 2018.03.07 07:30 1.24180000 1.24186000 1.24175000 1.24228000 1.24124511 0.00057611 2507 1520409600 2018.03.07 08:00 1.24185000 1.24267000 1.24179000 1.24289000 1.24138081 0.00058732 3817 1520411400 2018.03.07 08:30 1.24267000 1.24255000 1.24252000 1.24338000 1.24149216 0.00056317 4932 1520413200 2018.03.07 09:00 1.24258000 1.24183000 1.24154000 1.24276000 1.24152434 0.00051617 5327 1520415000 2018.03.07 09:30 1.24183000 1.24090000 1.24072000 1.24193000 1.24146488 0.00050713 5697 1520416800 2018.03.07 10:00 1.24091000 1.24083000 1.24038000 1.24183000 1.24140441 0.00053398 6451 1520418600 2018.03.07 10:30 1.24085000 1.24101000 1.24062000 1.24133000 1.24136685 0.00054055 4307 1520420400 2018.03.07 11:00 1.24100000 1.24162000 1.24056000 1.24224000 1.24139096 0.00052496 4390 1520422200 2018.03.07 11:30 1.24163000 1.24232000 1.24134000 1.24274000 1.24147944 0.00052555 4647 1520424000 2018.03.07 12:00 1.24232000 1.24284000 1.24212000 1.24336000 1.24160902 0.00055959 4096 1520425800 2018.03.07 12:30 1.24285000 1.24348000 1.24285000 1.24446000 1.24178721 0.00067226 5270 1520427600 2018.03.07 13:00 1.24347000 1.24252000 1.24242000 1.24367000 1.24185700 0.00068232 3640 1520429400 2018.03.07 13:30 1.24253000 1.24075000 1.24075000 1.24257000 1.24175157 0.00072095 3590 1520431200 2018.03.07 14:00 1.24075000 1.24074000 1.23978000 1.24114000 1.24165523 0.00075292 5558 1520433000 2018.03.07 14:30 1.24075000 1.24174000 1.24046000 1.24182000 1.24166330 0.00075153 3777 1520434800 2018.03.07 15:00 1.24176000 1.24101000 1.24028000 1.24187000 1.24160108 0.00077669 6784 1520436600 2018.03.07 15:30 1.24102000 1.24148000 1.24076000 1.24245000 1.24158955 0.00077723 7126 1520438400 2018.03.07 16:00 1.24149000 1.24141000 1.24088000 1.24199000 1.24157245 0.00077914 4974 1520440200 2018.03.07 16:30 1.24141000 1.24097000 1.24061000 1.24226000 1.24151507 0.00080309 7956 1520442000 2018.03.07 17:00 1.24097000 1.23928000 1.23879000 1.24163000 1.24130221 0.00098377 8938 1520443800 2018.03.07 17:30 1.23927000 1.24031000 1.23881000 1.24062000 1.24120771 0.00102481 8120 1520445600 2018.03.07 18:00 1.24030000 1.23893000 1.23848000 1.24047000 1.24099079 0.00114066 7288 1520447400 2018.03.07 18:30 1.23891000 1.23964000 1.23877000 1.23993000 1.24086214 0.00115591 4897 1520449200 2018.03.07 19:00 1.23964000 1.23951000 1.23917000 1.24064000 1.24073337 0.00120392 5071 1520451000 2018.03.07 19:30 1.23952000 1.24005000 1.23905000 1.24005000 1.24066828 0.00123011 4298 1520452800 2018.03.07 20:00 1.24006000 1.24033000 1.23966000 1.24046000 1.24063607 0.00124089 2480 1520454600 2018.03.07 20:30 1.24034000 1.24081000 1.23990000 1.24141000 1.24065263 0.00123409 2715 1520456400 2018.03.07 21:00 1.24081000 1.24053000 1.24025000 1.24107000 1.24064095 0.00121804 2138 1520458200 2018.03.07 21:30 1.24053000 1.24047000 1.24021000 1.24127000 1.24062467 0.00116227 2903 1520460000 2018.03.07 22:00 1.24045000 1.24076000 1.24019000 1.24128000 1.24063756 0.00105057 2773 1520461800 2018.03.07 22:30 1.24074000 1.24127000 1.24069000 1.24133000 1.24069779 0.00085135 1917 1520463600 2018.03.07 23:00 1.24124000 1.24104000 1.24101000 1.24145000 1.24073038 0.00075844 889 1520465400 2018.03.07 23:30 1.24103000 1.24108000 1.24102000 1.24157000 1.24076368 0.00077023 959 1520467200 2018.03.08 00:00 1.24101000 1.24102000 1.24100000 1.24121000 1.24078809 0.00077844 296 1520469000 2018.03.08 00:30 1.24102000 1.24103000 1.24092000 1.24121000 1.24081113 0.00075845 1472 1520470800 2018.03.08 01:00 1.24103000 1.24109000 1.24094000 1.24115000 1.24083769 0.00076923 832 1520472600 2018.03.08 01:30 1.24108000 1.24123000 1.24107000 1.24156000 1.24087505 0.00077625 842 1520474400 2018.03.08 02:00 1.24123000 1.24144000 1.24082000 1.24152000 1.24092886 0.00080201 3205 1520476200 2018.03.08 02:30 1.24144000 1.24076000 1.24068000 1.24148000 1.24091278 0.00079496 2715 1520478000 2018.03.08 03:00 1.24075000 1.23995000 1.23994000 1.24093000 1.24082108 0.00069942 2570 1520479800 2018.03.08 03:30 1.23995000 1.24006000 1.23962000 1.24012000 1.24074860 0.00068632 2618 1520481600 2018.03.08 04:00 1.24006000 1.24034000 1.23994000 1.24060000 1.24070968 0.00055278 2223 1520483400 2018.03.08 04:30 1.24033000 1.24018000 1.24003000 1.24059000 1.24065924 0.00050858 1861 1520485200 2018.03.08 05:00 1.24018000 1.24034000 1.23960000 1.24042000 1.24062883 0.00044772 2295 1520487000 2018.03.08 05:30 1.24034000 1.24068000 1.24001000 1.24073000 1.24063371 0.00042774 1691 1520488800 2018.03.08 06:00 1.24068000 1.24073000 1.24036000 1.24079000 1.24064288 0.00042064 1623 1520490600 2018.03.08 06:30 1.24073000 1.24062000 1.24043000 1.24090000 1.24064070 0.00041947 1356 1520492400 2018.03.08 07:00 1.24064000 1.24088000 1.24037000 1.24098000 1.24066349 0.00041690 1676 1520494200 2018.03.08 07:30 1.24088000 1.24039000 1.24034000 1.24098000 1.24063744 0.00042494 2080 1520496000 2018.03.08 08:00 1.24039000 1.24057000 1.24026000 1.24092000 1.24063102 0.00042585 1892 1520497800 2018.03.08 08:30 1.24057000 1.23967000 1.23937000 1.24077000 1.24053949 0.00046891 2497 1520499600 2018.03.08 09:00 1.23966000 1.24013000 1.23938000 1.24030000 1.24050049 0.00047193 4675 1520501400 2018.03.08 09:30 1.24013000 1.24117000 1.23991000 1.24131000 1.24056426 0.00046683 5230 1520503200 2018.03.08 10:00 1.24116000 1.24057000 1.24022000 1.24147000 1.24056480 0.00045554 5708 1520505000 2018.03.08 10:30 1.24057000 1.23928000 1.23907000 1.24085000 1.24044244 0.00052851 5626 1520506800 2018.03.08 11:00 1.23927000 1.23892000 1.23822000 1.23943000 1.24029745 0.00061779 5430 1520508600 2018.03.08 11:30 1.23893000 1.23828000 1.23781000 1.23894000 1.24010531 0.00074806 4256 1520510400 2018.03.08 12:00 1.23827000 1.23838000 1.23776000 1.23897000 1.23994099 0.00080186 3761 1520512200 2018.03.08 12:30 1.23839000 1.23788000 1.23786000 1.23884000 1.23974471 0.00092966 3283 1520514000 2018.03.08 13:00 1.23787000 1.23709000 1.23694000 1.23791000 1.23949188 0.00114476 3644 1520515800 2018.03.08 13:30 1.23709000 1.23785000 1.23687000 1.23790000 1.23933551 0.00123202 3272 1520517600 2018.03.08 14:00 1.23785000 1.23768000 1.23745000 1.23866000 1.23917784 0.00130443 3400 1520519400 2018.03.08 14:30 1.23769000 1.24102000 1.23731000 1.24314000 1.23935329 0.00130436 11785 1520521200 2018.03.08 15:00 1.24103000 1.24276000 1.24089000 1.24290000 1.23967774 0.00144755 9072 1520523000 2018.03.08 15:30 1.24273000 1.24027000 1.23843000 1.24463000 1.23973414 0.00143617 20611 1520524800 2018.03.08 16:00 1.24027000 1.23794000 1.23794000 1.24049000 1.23956327 0.00146499 11019 1520526600 2018.03.08 16:30 1.23791000 1.23508000 1.23498000 1.23808000 1.23913629 0.00174492 10905 1520528400 2018.03.08 17:00 1.23508000 1.23454000 1.23400000 1.23556000 1.23869855 0.00199952 8702 1520530200 2018.03.08 17:30 1.23455000 1.23280000 1.23244000 1.23474000 1.23813678 0.00240683 8200 1520532000 2018.03.08 18:00 1.23278000 1.23312000 1.23245000 1.23368000 1.23765899 0.00265790 7137 1520533800 2018.03.08 18:30 1.23314000 1.23134000 1.23043000 1.23326000 1.23705719 0.00306539 6241 1520535600 2018.03.08 19:00 1.23135000 1.23182000 1.23113000 1.23224000 1.23655841 0.00329791 4099 1520537400 2018.03.08 19:30 1.23182000 1.23186000 1.23124000 1.23202000 1.23611094 0.00338290 2684 1520539200 2018.03.08 20:00 1.23185000 1.23116000 1.23096000 1.23198000 1.23563942 0.00349583 2718 1520541000 2018.03.08 20:30 1.23116000 1.23141000 1.23065000 1.23144000 1.23523662 0.00359911 3026 1520542800 2018.03.08 21:00 1.23141000 1.23026000 1.23000000 1.23143000 1.23476266 0.00375610 2735 1520544600 2018.03.08 21:30 1.23026000 1.23050000 1.22979000 1.23193000 1.23435669 0.00386639 7012 1520546400 2018.03.08 22:00 1.23048000 1.23042000 1.23014000 1.23121000 1.23398177 0.00392651 3985 1520548200 2018.03.08 22:30 1.23043000 1.23133000 1.23023000 1.23137000 1.23372922 0.00391677 3365 1520550000 2018.03.08 23:00 1.23132000 1.23120000 1.23096000 1.23142000 1.23348834 0.00392297 1848 1520551800 2018.03.08 23:30 1.23121000 1.23117000 1.23095000 1.23136000 1.23326754 0.00386402 1313 1520553600 2018.03.09 00:00 1.23100000 1.23130000 1.23093000 1.23172000 1.23308016 0.00378118 1382 1520555400 2018.03.09 00:30 1.23144000 1.23132000 1.23115000 1.23163000 1.23291253 0.00336575 1719 1520557200 2018.03.09 01:00 1.23129000 1.23077000 1.23072000 1.23148000 1.23270848 0.00256407 1285 1520559000 2018.03.09 01:30 1.23077000 1.23067000 1.23048000 1.23097000 1.23251433 0.00191995 1253 1520560800 2018.03.09 02:00 1.23070000 1.23088000 1.23023000 1.23106000 1.23235868 0.00144991 3325 1520562600 2018.03.09 02:30 1.23087000 1.23097000 1.23058000 1.23161000 1.23222643 0.00126625 3601 1520564400 2018.03.09 03:00 1.23097000 1.23027000 1.23010000 1.23102000 1.23204010 0.00109086 5251 1520566200 2018.03.09 03:30 1.23027000 1.22987000 1.22951000 1.23041000 1.23183343 0.00102140 3944 1520568000 2018.03.09 04:00 1.22986000 1.23049000 1.22970000 1.23052000 1.23170548 0.00091715 2660 1520569800 2018.03.09 04:30 1.23048000 1.23105000 1.23042000 1.23127000 1.23164305 0.00087396 1533 1520571600 2018.03.09 05:00 1.23104000 1.23101000 1.23076000 1.23127000 1.23158276 0.00083412 1902 1520573400 2018.03.09 05:30 1.23102000 1.23103000 1.23084000 1.23118000 1.23153012 0.00079576 1354 1520575200 2018.03.09 06:00 1.23103000 1.23132000 1.23087000 1.23138000 1.23151011 0.00077605 1817 1520577000 2018.03.09 06:30 1.23132000 1.23137000 1.23078000 1.23137000 1.23149676 0.00076522 1928 1520578800 2018.03.09 07:00 1.23136000 1.23171000 1.23114000 1.23173000 1.23151707 0.00073123 1264 1520580600 2018.03.09 07:30 1.23170000 1.23153000 1.23125000 1.23175000 1.23151830 0.00069591 1836 1520582400 2018.03.09 08:00 1.23153000 1.23189000 1.23138000 1.23193000 1.23155370 0.00068174 1836 1520584200 2018.03.09 08:30 1.23188000 1.23213000 1.23149000 1.23216000 1.23160859 0.00072936 2539 1520586000 2018.03.09 09:00 1.23213000 1.23195000 1.23110000 1.23218000 1.23164110 0.00074920 4426 1520587800 2018.03.09 09:30 1.23194000 1.23180000 1.23111000 1.23194000 1.23165624 0.00075237 4575 1520589600 2018.03.09 10:00 1.23180000 1.23030000 1.23030000 1.23214000 1.23152707 0.00072728 5423 1520591400 2018.03.09 10:30 1.23030000 1.23061000 1.22943000 1.23081000 1.23143973 0.00070608 4547 1520593200 2018.03.09 11:00 1.23061000 1.23155000 1.23043000 1.23178000 1.23145023 0.00069538 3995 1520595000 2018.03.09 11:30 1.23155000 1.23019000 1.22990000 1.23167000 1.23133021 0.00067963 3912 1520596800 2018.03.09 12:00 1.23019000 1.23030000 1.22987000 1.23066000 1.23123210 0.00068030 3784 1520598600 2018.03.09 12:30 1.23030000 1.22939000 1.22924000 1.23040000 1.23105666 0.00075774 3673 1520600400 2018.03.09 13:00 1.22941000 1.23006000 1.22903000 1.23013000 1.23096174 0.00076608 3127 1520602200 2018.03.09 13:30 1.23006000 1.22984000 1.22927000 1.23049000 1.23085491 0.00077760 3244 1520604000 2018.03.09 14:00 1.22984000 1.22983000 1.22929000 1.23019000 1.23075730 0.00082295 3534 1520605800 2018.03.09 14:30 1.22984000 1.22953000 1.22931000 1.22989000 1.23064041 0.00088746 3795 1520607600 2018.03.09 15:00 1.22952000 1.22831000 1.22817000 1.22983000 1.23041847 0.00106874 6529 1520609400 2018.03.09 15:30 1.22829000 1.22934000 1.22731000 1.23136000 1.23031576 0.00111322 19068 1520611200 2018.03.09 16:00 1.22936000 1.22990000 1.22912000 1.23049000 1.23027616 0.00110440 8140 1520613000 2018.03.09 16:30 1.22989000 1.23126000 1.22930000 1.23136000 1.23036986 0.00107787 9364 1520614800 2018.03.09 17:00 1.23127000 1.23221000 1.23055000 1.23343000 1.23054511 0.00109213 10037 1520616600 2018.03.09 17:30 1.23222000 1.23187000 1.23157000 1.23284000 1.23067129 0.00110942 7072 1520618400 2018.03.09 18:00 1.23186000 1.23221000 1.23161000 1.23302000 1.23081783 0.00114403 6125 1520620200 2018.03.09 18:30 1.23222000 1.23247000 1.23170000 1.23290000 1.23097518 0.00119918 4330 1520622000 2018.03.09 19:00 1.23247000 1.23223000 1.23201000 1.23300000 1.23109469 0.00124854 3447 1520623800 2018.03.09 19:30 1.23224000 1.23175000 1.23160000 1.23254000 1.23115710 0.00127040 3119 1520625600 2018.03.09 20:00 1.23175000 1.23184000 1.23127000 1.23212000 1.23122214 0.00128830 2722 1520627400 2018.03.09 20:30 1.23185000 1.23125000 1.23109000 1.23189000 1.23122479 0.00128196 2332 1520629200 2018.03.09 21:00 1.23126000 1.23173000 1.23108000 1.23192000 1.23127291 0.00130248 2065 1520631000 2018.03.09 21:30 1.23176000 1.23144000 1.23134000 1.23184000 1.23128882 0.00128581 1579 1520632800 2018.03.09 22:00 1.23143000 1.23064000 1.23025000 1.23176000 1.23122703 0.00125526 3467 1520634600 2018.03.09 22:30 1.23063000 1.23066000 1.23031000 1.23089000 1.23117303 0.00118009 2458 1520636400 2018.03.09 23:00 1.23065000 1.23078000 1.23057000 1.23088000 1.23113559 0.00115041 926 1520638200 2018.03.09 23:30 1.23077000 1.23051000 1.23034000 1.23092000 1.23107601 0.00111581 873 1520812800 2018.03.12 00:00 1.23095000 1.23098000 1.23095000 1.23124000 1.23106687 0.00108046 116 1520814600 2018.03.12 00:30 1.23098000 1.23100000 1.23064000 1.23118000 1.23106050 0.00102481 350 1520816400 2018.03.12 01:00 1.23101000 1.23079000 1.23069000 1.23130000 1.23103474 0.00082807 839 1520818200 2018.03.12 01:30 1.23077000 1.23105000 1.23077000 1.23128000 1.23103619 0.00073569 778 1520820000 2018.03.12 02:00 1.23105000 1.23124000 1.23090000 1.23125000 1.23105560 0.00068206 228 1520854200 2018.03.12 11:30 1.23316000 1.23341000 1.23307000 1.23354000 1.23127983 0.00076806 287 1520856000 2018.03.12 12:00 1.23341000 1.23291000 1.23254000 1.23346000 1.23143509 0.00078960 3325 1520857800 2018.03.12 12:30 1.23290000 1.23261000 1.23253000 1.23296000 1.23154698 0.00081501 439