Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.76401000 1.76432000 0.00001000 5.00000000 31.00000000 0.00001000 0.74633000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 1.72996000 1.72884000 1.72872000 1.73028000 1.72884000 0.00000000 3507 1515573000 2018.01.10 08:30 1.72886000 1.72857000 1.72856000 1.73091000 1.72881429 0.00000000 4773 1515574800 2018.01.10 09:00 1.72858000 1.72741000 1.72704000 1.72953000 1.72868054 0.00000000 6272 1515576600 2018.01.10 09:30 1.72742000 1.72653000 1.72565000 1.72791000 1.72847573 0.00000000 4979 1515578400 2018.01.10 10:00 1.72654000 1.72635000 1.72567000 1.72730000 1.72827328 0.00000000 5278 1515580200 2018.01.10 10:30 1.72634000 1.72530000 1.72457000 1.72641000 1.72799011 0.00000000 4273 1515582000 2018.01.10 11:00 1.72530000 1.72517000 1.72397000 1.72557000 1.72772153 0.00000000 3637 1515583800 2018.01.10 11:30 1.72522000 1.72388000 1.72273000 1.72719000 1.72735567 0.00000000 5263 1515585600 2018.01.10 12:00 1.72390000 1.72299000 1.72175000 1.72390000 1.72693989 0.00000000 5412 1515587400 2018.01.10 12:30 1.72293000 1.72342000 1.72083000 1.72450000 1.72660466 0.00000000 12056 1515589200 2018.01.10 13:00 1.72343000 1.72329000 1.72197000 1.72457000 1.72628898 0.00000000 9809 1515591000 2018.01.10 13:30 1.72331000 1.72514000 1.72319000 1.72524000 1.72617955 0.00000000 5923 1515592800 2018.01.10 14:00 1.72509000 1.72491000 1.72450000 1.72637000 1.72605864 0.00000000 6661 1515594600 2018.01.10 14:30 1.72492000 1.72432000 1.72384000 1.72544000 1.72589306 0.00000000 5462 1515596400 2018.01.10 15:00 1.72430000 1.72434000 1.72342000 1.72472000 1.72574515 0.00000000 5248 1515598200 2018.01.10 15:30 1.72434000 1.72624000 1.72392000 1.72699000 1.72579228 0.00000000 6336 1515600000 2018.01.10 16:00 1.72625000 1.72530000 1.72500000 1.72695000 1.72574539 0.00000000 5195 1515601800 2018.01.10 16:30 1.72531000 1.72284000 1.72240000 1.72644000 1.72546869 0.00000000 7665 1515603600 2018.01.10 17:00 1.72285000 1.72263000 1.72176000 1.72399000 1.72519834 0.00000000 5923 1515605400 2018.01.10 17:30 1.72268000 1.72436000 1.72249000 1.72467000 1.72511850 0.00175198 6612 1515607200 2018.01.10 18:00 1.72437000 1.72340000 1.72249000 1.72442000 1.72495483 0.00156637 6478 1515609000 2018.01.10 18:30 1.72340000 1.72315000 1.72239000 1.72380000 1.72478294 0.00136117 4707 1515610800 2018.01.10 19:00 1.72315000 1.72379000 1.72310000 1.72413000 1.72468838 0.00121958 4060 1515612600 2018.01.10 19:30 1.72378000 1.72366000 1.72300000 1.72403000 1.72459044 0.00113547 3237 1515614400 2018.01.10 20:00 1.72366000 1.72325000 1.72297000 1.72376000 1.72446277 0.00105238 3388 1515616200 2018.01.10 20:30 1.72325000 1.72338000 1.72263000 1.72372000 1.72435965 0.00102014 2995 1515618000 2018.01.10 21:00 1.72336000 1.72505000 1.72304000 1.72517000 1.72442540 0.00104290 6142 1515619800 2018.01.10 21:30 1.72497000 1.72389000 1.72340000 1.72539000 1.72437441 0.00102128 4352 1515621600 2018.01.10 22:00 1.72389000 1.72325000 1.72259000 1.72405000 1.72426732 0.00096824 5437 1515623400 2018.01.10 22:30 1.72325000 1.72367000 1.72296000 1.72389000 1.72421044 0.00094417 2849 1515625200 2018.01.10 23:00 1.72368000 1.72264000 1.72250000 1.72372000 1.72406087 0.00095918 1397 1515627000 2018.01.10 23:30 1.72263000 1.72233000 1.72211000 1.72263000 1.72389603 0.00097946 1461 1515628800 2018.01.11 00:00 1.72164000 1.72269000 1.72141000 1.72324000 1.72378117 0.00097514 849 1515630600 2018.01.11 00:30 1.72252000 1.72196000 1.72130000 1.72284000 1.72360772 0.00103263 1472 1515632400 2018.01.11 01:00 1.72195000 1.72222000 1.72171000 1.72245000 1.72347556 0.00105869 1857 1515634200 2018.01.11 01:30 1.72222000 1.72187000 1.72176000 1.72266000 1.72332265 0.00090943 1242 1515636000 2018.01.11 02:00 1.72189000 1.72213000 1.72163000 1.72303000 1.72320906 0.00081660 3126 1515637800 2018.01.11 02:30 1.72200000 1.71571000 1.71431000 1.72217000 1.72249487 0.00182437 7461 1515639600 2018.01.11 03:00 1.71574000 1.71511000 1.71417000 1.71591000 1.72179154 0.00252606 5501 1515641400 2018.01.11 03:30 1.71512000 1.71559000 1.71453000 1.71580000 1.72120092 0.00291457 3113 1515643200 2018.01.11 04:00 1.71557000 1.71649000 1.71546000 1.71683000 1.72075226 0.00314870 2659 1515645000 2018.01.11 04:30 1.71650000 1.71656000 1.71580000 1.71711000 1.72035300 0.00332747 2833 1515646800 2018.01.11 05:00 1.71656000 1.71698000 1.71612000 1.71733000 1.72003176 0.00339393 2918 1515648600 2018.01.11 05:30 1.71701000 1.71564000 1.71563000 1.71924000 1.71961350 0.00352260 6515 1515650400 2018.01.11 06:00 1.71565000 1.71466000 1.71462000 1.71582000 1.71914174 0.00369424 3018 1515652200 2018.01.11 06:30 1.71468000 1.71337000 1.71293000 1.71534000 1.71859205 0.00390006 2961 1515654000 2018.01.11 07:00 1.71339000 1.71262000 1.71218000 1.71395000 1.71802328 0.00395737 2546 1515655800 2018.01.11 07:30 1.71262000 1.71450000 1.71108000 1.71477000 1.71768773 0.00387204 3940 1515657600 2018.01.11 08:00 1.71447000 1.71392000 1.71311000 1.71460000 1.71732890 0.00381210 3225 1515659400 2018.01.11 08:30 1.71392000 1.71475000 1.71369000 1.71506000 1.71708329 0.00361127 3234 1515661200 2018.01.11 09:00 1.71472000 1.71421000 1.71338000 1.71493000 1.71680964 0.00346844 3992 1515663000 2018.01.11 09:30 1.71421000 1.71375000 1.71308000 1.71470000 1.71651825 0.00331914 5011 1515664800 2018.01.11 10:00 1.71374000 1.71314000 1.71253000 1.71440000 1.71619651 0.00310153 5043 1515666600 2018.01.11 10:30 1.71314000 1.71199000 1.71198000 1.71397000 1.71579589 0.00294185 3687 1515668400 2018.01.11 11:00 1.71199000 1.71459000 1.71077000 1.71470000 1.71568104 0.00256538 4384 1515670200 2018.01.11 11:30 1.71459000 1.71295000 1.71285000 1.71500000 1.71542094 0.00217198 4030 1515672000 2018.01.11 12:00 1.71294000 1.71307000 1.71289000 1.71441000 1.71519704 0.00154014 3889 1515673800 2018.01.11 12:30 1.71307000 1.71332000 1.71233000 1.71386000 1.71501828 0.00150596 4559 1515675600 2018.01.11 13:00 1.71335000 1.71274000 1.71258000 1.71504000 1.71480130 0.00149573 3503 1515677400 2018.01.11 13:30 1.71274000 1.71076000 1.71026000 1.71275000 1.71441641 0.00159826 4210 1515679200 2018.01.11 14:00 1.71071000 1.71114000 1.70978000 1.71175000 1.71410437 0.00159595 4902 1515681000 2018.01.11 14:30 1.71113000 1.71453000 1.71085000 1.71499000 1.71414491 0.00151479 11043 1515682800 2018.01.11 15:00 1.71452000 1.71507000 1.71437000 1.71626000 1.71423301 0.00143197 9004 1515684600 2018.01.11 15:30 1.71509000 1.71794000 1.71446000 1.71810000 1.71458606 0.00178164 8851 1515686400 2018.01.11 16:00 1.71794000 1.71738000 1.71707000 1.71852000 1.71485215 0.00201502 5992 1515688200 2018.01.11 16:30 1.71738000 1.71788000 1.71662000 1.71920000 1.71514052 0.00223076 6874 1515690000 2018.01.11 17:00 1.71788000 1.71893000 1.71668000 1.71964000 1.71550142 0.00246848 7223 1515691800 2018.01.11 17:30 1.71890000 1.71899000 1.71887000 1.72027000 1.71583367 0.00271895 6766 1515693600 2018.01.11 18:00 1.71899000 1.71875000 1.71856000 1.72017000 1.71611141 0.00287915 6264 1515695400 2018.01.11 18:30 1.71875000 1.71752000 1.71717000 1.71956000 1.71624556 0.00293774 4500 1515697200 2018.01.11 19:00 1.71756000 1.71741000 1.71644000 1.71761000 1.71635646 0.00295956 3500 1515699000 2018.01.11 19:30 1.71741000 1.71759000 1.71691000 1.71772000 1.71647394 0.00295991 2551 1515700800 2018.01.11 20:00 1.71759000 1.71609000 1.71582000 1.71789000 1.71643738 0.00285269 4717 1515702600 2018.01.11 20:30 1.71608000 1.71467000 1.71467000 1.71629000 1.71626905 0.00265331 2767 1515704400 2018.01.11 21:00 1.71468000 1.71458000 1.71425000 1.71535000 1.71610819 0.00261558 2363 1515706200 2018.01.11 21:30 1.71458000 1.71508000 1.71405000 1.71525000 1.71601027 0.00251387 2615 1515708000 2018.01.11 22:00 1.71508000 1.71510000 1.71451000 1.71535000 1.71592358 0.00242800 1526 1515709800 2018.01.11 22:30 1.71510000 1.71549000 1.71486000 1.71569000 1.71588228 0.00235880 1912 1515711600 2018.01.11 23:00 1.71544000 1.71613000 1.71494000 1.71615000 1.71590588 0.00225075 1716 1515713400 2018.01.11 23:30 1.71613000 1.71562000 1.71521000 1.71613000 1.71587865 0.00194110 1445 1515715200 2018.01.12 00:00 1.71505000 1.71504000 1.71432000 1.71560000 1.71579878 0.00166860 979 1515717000 2018.01.12 00:30 1.71510000 1.71528000 1.71455000 1.71562000 1.71574937 0.00167081 1596 1515718800 2018.01.12 01:00 1.71522000 1.71610000 1.71522000 1.71666000 1.71578276 0.00164937 1891 1515720600 2018.01.12 01:30 1.71612000 1.71700000 1.71579000 1.71753000 1.71589869 0.00154973 2278 1515722400 2018.01.12 02:00 1.71703000 1.71714000 1.71691000 1.71805000 1.71601691 0.00149539 4873 1515724200 2018.01.12 02:30 1.71714000 1.71695000 1.71579000 1.71794000 1.71610578 0.00142583 3969 1515726000 2018.01.12 03:00 1.71695000 1.71795000 1.71636000 1.71807000 1.71628142 0.00131275 3802 1515727800 2018.01.12 03:30 1.71793000 1.71750000 1.71726000 1.71801000 1.71639747 0.00119516 2859 1515729600 2018.01.12 04:00 1.71751000 1.71790000 1.71696000 1.71791000 1.71654057 0.00114496 2785 1515731400 2018.01.12 04:30 1.71790000 1.71932000 1.71790000 1.71932000 1.71680528 0.00133989 2760 1515733200 2018.01.12 05:00 1.71932000 1.72007000 1.71866000 1.72011000 1.71711620 0.00160555 2625 1515735000 2018.01.12 05:30 1.72006000 1.71907000 1.71906000 1.72018000 1.71730228 0.00172704 1877 1515736800 2018.01.12 06:00 1.71907000 1.71905000 1.71875000 1.71951000 1.71746873 0.00180909 2078 1515738600 2018.01.12 06:30 1.71906000 1.71833000 1.71791000 1.71948000 1.71755075 0.00173567 2202 1515740400 2018.01.12 07:00 1.71834000 1.71758000 1.71746000 1.71868000 1.71755354 0.00160435 2096 1515742200 2018.01.12 07:30 1.71758000 1.71880000 1.71753000 1.71882000 1.71767225 0.00155784 2435 1515744000 2018.01.12 08:00 1.71880000 1.71874000 1.71774000 1.71888000 1.71777394 0.00148593 2066 1515745800 2018.01.12 08:30 1.71873000 1.71767000 1.71767000 1.71900000 1.71776404 0.00139413 2934 1515747600 2018.01.12 09:00 1.71767000 1.71944000 1.71749000 1.71944000 1.71792366 0.00140985 4517 1515749400 2018.01.12 09:30 1.71939000 1.71980000 1.71886000 1.72079000 1.71810236 0.00138770 6111 1515751200 2018.01.12 10:00 1.71983000 1.72183000 1.71979000 1.72230000 1.71845737 0.00146776 7704 1515753000 2018.01.12 10:30 1.72181000 1.72516000 1.72181000 1.72630000 1.71909572 0.00197589 9883 1515754800 2018.01.12 11:00 1.72516000 1.72667000 1.72516000 1.72681000 1.71981708 0.00255963 8544 1515756600 2018.01.12 11:30 1.72669000 1.72786000 1.72652000 1.72873000 1.72058307 0.00315257 5286 1515758400 2018.01.12 12:00 1.72788000 1.72907000 1.72729000 1.72954000 1.72139135 0.00371957 4043 1515760200 2018.01.12 12:30 1.72907000 1.72844000 1.72748000 1.72907000 1.72206265 0.00403638 4599 1515762000 2018.01.12 13:00 1.72844000 1.73177000 1.72832000 1.73209000 1.72298716 0.00465587 5129 1515763800 2018.01.12 13:30 1.73177000 1.73269000 1.73150000 1.73271000 1.72391124 0.00516735 4015 1515765600 2018.01.12 14:00 1.73267000 1.73172000 1.73053000 1.73294000 1.72465493 0.00544270 4182 1515767400 2018.01.12 14:30 1.73172000 1.73222000 1.73118000 1.73265000 1.72537541 0.00572834 4593 1515769200 2018.01.12 15:00 1.73222000 1.73176000 1.73144000 1.73249000 1.72598347 0.00591783 4507 1515771000 2018.01.12 15:30 1.73181000 1.73821000 1.73167000 1.74319000 1.72714790 0.00655428 18426 1515772800 2018.01.12 16:00 1.73821000 1.73642000 1.73561000 1.73884000 1.72803096 0.00681296 10705 1515774600 2018.01.12 16:30 1.73642000 1.73555000 1.73454000 1.73661000 1.72874706 0.00681372 8149 1515776400 2018.01.12 17:00 1.73554000 1.73487000 1.73405000 1.73597000 1.72933019 0.00658437 7160 1515778200 2018.01.12 17:30 1.73488000 1.73445000 1.73191000 1.73517000 1.72981779 0.00632108 8906 1515780000 2018.01.12 18:00 1.73445000 1.73498000 1.73421000 1.73571000 1.73030943 0.00597313 8476 1515781800 2018.01.12 18:30 1.73497000 1.73599000 1.73407000 1.73611000 1.73085044 0.00542678 6830 1515783600 2018.01.12 19:00 1.73599000 1.73544000 1.73447000 1.73630000 1.73128754 0.00488256 5497 1515785400 2018.01.12 19:30 1.73542000 1.73561000 1.73489000 1.73639000 1.73169920 0.00421058 3859 1515787200 2018.01.12 20:00 1.73561000 1.73581000 1.73560000 1.73667000 1.73209071 0.00361200 4157 1515789000 2018.01.12 20:30 1.73583000 1.73533000 1.73504000 1.73678000 1.73239921 0.00324864 6559 1515790800 2018.01.12 21:00 1.73530000 1.73434000 1.73426000 1.73579000 1.73258405 0.00294639 4231 1515792600 2018.01.12 21:30 1.73431000 1.73596000 1.73428000 1.73596000 1.73290557 0.00270331 5205 1515794400 2018.01.12 22:00 1.73597000 1.73566000 1.73514000 1.73597000 1.73316789 0.00250137 2533 1515796200 2018.01.12 22:30 1.73567000 1.73530000 1.73508000 1.73581000 1.73337095 0.00218721 1932 1515798000 2018.01.12 23:00 1.73530000 1.73510000 1.73388000 1.73562000 1.73353562 0.00208290 3559 1515799800 2018.01.12 23:30 1.73513000 1.73473000 1.73330000 1.73574000 1.73364937 0.00201497 2473 1515974400 2018.01.15 00:00 1.73600000 1.73530000 1.73435000 1.73713000 1.73380658 0.00188749 715 1515976200 2018.01.15 00:30 1.73524000 1.73590000 1.73445000 1.73610000 1.73400595 0.00175670 1589 1515978000 2018.01.15 01:00 1.73609000 1.73535000 1.73504000 1.73629000 1.73413395 0.00159817 2316 1515979800 2018.01.15 01:30 1.73537000 1.73621000 1.73508000 1.73648000 1.73433167 0.00121304 1788 1515981600 2018.01.15 02:00 1.73621000 1.73574000 1.73562000 1.73664000 1.73446580 0.00104359 5339 1515983400 2018.01.15 02:30 1.73574000 1.73568000 1.73484000 1.73611000 1.73458144 0.00095091 3747 1515985200 2018.01.15 03:00 1.73568000 1.73206000 1.73183000 1.73583000 1.73434130 0.00126304 6249 1515987000 2018.01.15 03:30 1.73206000 1.73191000 1.73127000 1.73292000 1.73410975 0.00151805 4291 1515988800 2018.01.15 04:00 1.73191000 1.73184000 1.73128000 1.73295000 1.73389358 0.00171459 4389 1515990600 2018.01.15 04:30 1.73186000 1.73164000 1.73151000 1.73341000 1.73367896 0.00184004 3783 1515992400 2018.01.15 05:00 1.73164000 1.73144000 1.73136000 1.73278000 1.73346572 0.00197392 2831 1515994200 2018.01.15 05:30 1.73144000 1.73026000 1.72985000 1.73144000 1.73316041 0.00218391 2510 1515996000 2018.01.15 06:00 1.73024000 1.72985000 1.72955000 1.73039000 1.73284514 0.00236275 2282 1515997800 2018.01.15 06:30 1.72985000 1.72944000 1.72843000 1.72985000 1.73252084 0.00255027 2916 1515999600 2018.01.15 07:00 1.72940000 1.72827000 1.72707000 1.72953000 1.73211600 0.00284658 4781 1516001400 2018.01.15 07:30 1.72827000 1.72827000 1.72805000 1.72944000 1.73174971 0.00298056 4362 1516003200 2018.01.15 08:00 1.72827000 1.72934000 1.72783000 1.73116000 1.73152021 0.00298159 4957 1516005000 2018.01.15 08:30 1.72932000 1.72881000 1.72746000 1.72950000 1.73126210 0.00300690 3354 1516006800 2018.01.15 09:00 1.72876000 1.72930000 1.72785000 1.72953000 1.73107523 0.00297207 4576 1516008600 2018.01.15 09:30 1.72930000 1.73127000 1.72924000 1.73190000 1.73109378 0.00285257 3791 1516010400 2018.01.15 10:00 1.73128000 1.73032000 1.73032000 1.73169000 1.73102009 0.00271462 4728 1516012200 2018.01.15 10:30 1.73033000 1.72798000 1.72746000 1.73060000 1.73073056 0.00261858 4490 1516014000 2018.01.15 11:00 1.72798000 1.72800000 1.72703000 1.72874000 1.73047050 0.00251176 4715 1516015800 2018.01.15 11:30 1.72801000 1.73194000 1.72780000 1.73356000 1.73061046 0.00217581 6817 1516017600 2018.01.15 12:00 1.73194000 1.73434000 1.73101000 1.73464000 1.73096565 0.00206131 5470 1516019400 2018.01.15 12:30 1.73434000 1.73469000 1.73344000 1.73542000 1.73132035 0.00206229 5688 1516021200 2018.01.15 13:00 1.73466000 1.73306000 1.73268000 1.73492000 1.73148603 0.00215491 4788 1516023000 2018.01.15 13:30 1.73306000 1.73345000 1.73256000 1.73416000 1.73167308 0.00227282 3198 1516024800 2018.01.15 14:00 1.73343000 1.73317000 1.73247000 1.73361000 1.73181564 0.00235842 3373 1516026600 2018.01.15 14:30 1.73317000 1.73423000 1.73265000 1.73473000 1.73204558 0.00251776 3326 1516028400 2018.01.15 15:00 1.73422000 1.73286000 1.73275000 1.73468000 1.73212314 0.00255560 4309 1516030200 2018.01.15 15:30 1.73286000 1.73332000 1.73177000 1.73336000 1.73223713 0.00258388 4357 1516032000 2018.01.15 16:00 1.73328000 1.73378000 1.73265000 1.73427000 1.73238407 0.00260957 4778 1516033800 2018.01.15 16:30 1.73379000 1.73356000 1.73291000 1.73439000 1.73249606 0.00258005 4467 1516035600 2018.01.15 17:00 1.73357000 1.73102000 1.73047000 1.73388000 1.73235549 0.00237706 4168 1516037400 2018.01.15 17:30 1.73102000 1.73105000 1.72940000 1.73153000 1.73223115 0.00218450 5030 1516039200 2018.01.15 18:00 1.73102000 1.73157000 1.73028000 1.73229000 1.73216819 0.00208242 6401 1516041000 2018.01.15 18:30 1.73157000 1.73143000 1.73045000 1.73190000 1.73209788 0.00194513 2197 1516042800 2018.01.15 19:00 1.73143000 1.73183000 1.73120000 1.73185000 1.73207237 0.00184355 1823 1516044600 2018.01.15 19:30 1.73183000 1.73228000 1.73179000 1.73301000 1.73209214 0.00183419 2886 1516046400 2018.01.15 20:00 1.73230000 1.73232000 1.73136000 1.73319000 1.73211385 0.00178928 4481 1516048200 2018.01.15 20:30 1.73232000 1.73088000 1.73052000 1.73269000 1.73199634 0.00158538 3190 1516050000 2018.01.15 21:00 1.73087000 1.73176000 1.73048000 1.73249000 1.73197383 0.00132158 2403 1516051800 2018.01.15 21:30 1.73177000 1.73101000 1.73034000 1.73250000 1.73188203 0.00138303 3713 1516053600 2018.01.15 22:00 1.73105000 1.73071000 1.73060000 1.73161000 1.73177041 0.00134434 1472 1516055400 2018.01.15 22:30 1.73072000 1.73112000 1.73040000 1.73144000 1.73170847 0.00120905 1370 1516057200 2018.01.15 23:00 1.73112000 1.73119000 1.73068000 1.73164000 1.73165909 0.00119486 1208 1516059000 2018.01.15 23:30 1.73110000 1.73195000 1.73100000 1.73216000 1.73168680 0.00111828 1390 1516060800 2018.01.16 00:00 1.73050000 1.73136000 1.73050000 1.73258000 1.73165567 0.00107887 386 1516062600 2018.01.16 00:30 1.73136000 1.73222000 1.73102000 1.73266000 1.73170942 0.00091068 1612 1516064400 2018.01.16 01:00 1.73221000 1.73219000 1.73123000 1.73252000 1.73175519 0.00087520 1898 1516066200 2018.01.16 01:30 1.73215000 1.73275000 1.73156000 1.73294000 1.73184993 0.00083289 2110 1516068000 2018.01.16 02:00 1.73274000 1.73209000 1.73148000 1.73289000 1.73187280 0.00071906 3107 1516069800 2018.01.16 02:30 1.73209000 1.73376000 1.73185000 1.73481000 1.73205253 0.00079900 2700 1516071600 2018.01.16 03:00 1.73374000 1.73370000 1.73317000 1.73415000 1.73220943 0.00089795 3937 1516073400 2018.01.16 03:30 1.73370000 1.73388000 1.73309000 1.73435000 1.73236853 0.00098518 2516 1516075200 2018.01.16 04:00 1.73388000 1.73202000 1.73201000 1.73390000 1.73233534 0.00096068 3461 1516077000 2018.01.16 04:30 1.73203000 1.73125000 1.73093000 1.73221000 1.73223197 0.00094073 2975 1516078800 2018.01.16 05:00 1.73126000 1.73119000 1.73092000 1.73180000 1.73213274 0.00094410 1852 1516080600 2018.01.16 05:30 1.73118000 1.73104000 1.73092000 1.73191000 1.73202867 0.00095728 2445 1516082400 2018.01.16 06:00 1.73104000 1.73112000 1.73079000 1.73189000 1.73194213 0.00096521 2060 1516084200 2018.01.16 06:30 1.73113000 1.73070000 1.73024000 1.73125000 1.73182383 0.00097195 2373 1516086000 2018.01.16 07:00 1.73071000 1.73154000 1.73052000 1.73162000 1.73179680 0.00097472 1908 1516087800 2018.01.16 07:30 1.73152000 1.73112000 1.73104000 1.73184000 1.73173234 0.00097591 2377 1516089600 2018.01.16 08:00 1.73112000 1.73037000 1.73015000 1.73165000 1.73160259 0.00101715 3195 1516091400 2018.01.16 08:30 1.73037000 1.73168000 1.73027000 1.73175000 1.73160997 0.00100974 5547 1516093200 2018.01.16 09:00 1.73168000 1.73189000 1.73062000 1.73280000 1.73163664 0.00100020 9651 1516095000 2018.01.16 09:30 1.73191000 1.73169000 1.73083000 1.73239000 1.73164172 0.00099660 5245 1516096800 2018.01.16 10:00 1.73169000 1.73076000 1.72992000 1.73181000 1.73155775 0.00103431 5548 1516098600 2018.01.16 10:30 1.73075000 1.73099000 1.72998000 1.73188000 1.73150367 0.00104482 6585 1516100400 2018.01.16 11:00 1.73099000 1.73301000 1.73087000 1.73322000 1.73164713 0.00105320 5796 1516102200 2018.01.16 11:30 1.73304000 1.73096000 1.72955000 1.73306000 1.73158169 0.00104316 6592 1516104000 2018.01.16 12:00 1.73096000 1.73109000 1.73043000 1.73209000 1.73153486 0.00104857 4970 1516105800 2018.01.16 12:30 1.73111000 1.73086000 1.72971000 1.73136000 1.73147059 0.00093803 6363 1516107600 2018.01.16 13:00 1.73086000 1.73045000 1.72989000 1.73151000 1.73137339 0.00082182 3440 1516109400 2018.01.16 13:30 1.73044000 1.72963000 1.72928000 1.73122000 1.73120736 0.00068744 3619 1516111200 2018.01.16 14:00 1.72964000 1.73009000 1.72900000 1.73108000 1.73110094 0.00069598 4258 1516113000 2018.01.16 14:30 1.73008000 1.73125000 1.73008000 1.73143000 1.73111514 0.00069673 3920 1516114800 2018.01.16 15:00 1.73125000 1.72997000 1.72977000 1.73125000 1.73100608 0.00073470 3973 1516116600 2018.01.16 15:30 1.72995000 1.73035000 1.72961000 1.73074000 1.73094359 0.00074926 4887 1516118400 2018.01.16 16:00 1.73032000 1.73115000 1.73011000 1.73167000 1.73096325 0.00074901 6825 1516120200 2018.01.16 16:30 1.73115000 1.73240000 1.73107000 1.73302000 1.73110008 0.00080767 6088 1516122000 2018.01.16 17:00 1.73243000 1.73237000 1.73121000 1.73325000 1.73122103 0.00085847 5750 1516123800 2018.01.16 17:30 1.73237000 1.73101000 1.73025000 1.73259000 1.73120093 0.00085683 7499 1516125600 2018.01.16 18:00 1.73101000 1.73027000 1.73000000 1.73219000 1.73111227 0.00085544 6044 1516127400 2018.01.16 18:30 1.73025000 1.73088000 1.73010000 1.73134000 1.73109015 0.00084632 4691 1516129200 2018.01.16 19:00 1.73088000 1.73158000 1.73053000 1.73162000 1.73113680 0.00083863 3637 1516131000 2018.01.16 19:30 1.73158000 1.73088000 1.73072000 1.73200000 1.73111234 0.00082770 3038 1516132800 2018.01.16 20:00 1.73089000 1.73160000 1.73076000 1.73185000 1.73115879 0.00083648 2672 1516134600 2018.01.16 20:30 1.73163000 1.73239000 1.73118000 1.73274000 1.73127605 0.00089408 3915 1516136400 2018.01.16 21:00 1.73241000 1.73195000 1.73173000 1.73249000 1.73134023 0.00083908 3478 1516138200 2018.01.16 21:30 1.73195000 1.73270000 1.73179000 1.73365000 1.73146973 0.00092574 3823 1516140000 2018.01.16 22:00 1.73270000 1.73246000 1.73239000 1.73289000 1.73156404 0.00097792 2191 1516141800 2018.01.16 22:30 1.73246000 1.73279000 1.73232000 1.73300000 1.73168080 0.00103923 2142 1516143600 2018.01.16 23:00 1.73287000 1.73235000 1.73222000 1.73287000 1.73174454 0.00103250 1331 1516145400 2018.01.16 23:30 1.73234000 1.73216000 1.73204000 1.73266000 1.73178410 0.00093256 1352 1516147200 2018.01.17 00:00 1.73141000 1.73253000 1.73131000 1.73328000 1.73185514 0.00088193 636 1516149000 2018.01.17 00:30 1.73253000 1.73262000 1.73179000 1.73336000 1.73192799 0.00090203 1549 1516150800 2018.01.17 01:00 1.73263000 1.73179000 1.73158000 1.73302000 1.73191484 0.00078743 1924 1516152600 2018.01.17 01:30 1.73182000 1.73098000 1.73034000 1.73190000 1.73182581 0.00073242 3268 1516154400 2018.01.17 02:00 1.73098000 1.73207000 1.73045000 1.73219000 1.73184907 0.00071707 3882 1516156200 2018.01.17 02:30 1.73207000 1.72928000 1.72871000 1.73210000 1.73160439 0.00091218 8756 1516158000 2018.01.17 03:00 1.72926000 1.72959000 1.72828000 1.73025000 1.73141255 0.00101906 5723 1516159800 2018.01.17 03:30 1.72958000 1.73001000 1.72934000 1.73017000 1.73127897 0.00108706 3759 1516161600 2018.01.17 04:00 1.73001000 1.72955000 1.72906000 1.73006000 1.73111431 0.00117593 4152 1516163400 2018.01.17 04:30 1.72955000 1.72944000 1.72831000 1.72965000 1.73095485 0.00128384 3684 1516165200 2018.01.17 05:00 1.72942000 1.73125000 1.72938000 1.73146000 1.73098296 0.00126796 4333 1516167000 2018.01.17 05:30 1.73124000 1.73112000 1.73067000 1.73161000 1.73099601 0.00126356 3222 1516168800 2018.01.17 06:00 1.73112000 1.73121000 1.73060000 1.73221000 1.73101639 0.00125064 2733 1516170600 2018.01.17 06:30 1.73123000 1.73192000 1.73010000 1.73258000 1.73110245 0.00120580 5094 1516172400 2018.01.17 07:00 1.73190000 1.73211000 1.73162000 1.73283000 1.73119841 0.00119229 4351 1516174200 2018.01.17 07:30 1.73211000 1.73264000 1.73123000 1.73308000 1.73133570 0.00117389 3787 1516176000 2018.01.17 08:00 1.73263000 1.73266000 1.73173000 1.73320000 1.73146182 0.00118377 3534 1516177800 2018.01.17 08:30 1.73267000 1.73248000 1.73226000 1.73371000 1.73155879 0.00117841 4977 1516179600 2018.01.17 09:00 1.73249000 1.73316000 1.73077000 1.73344000 1.73171129 0.00124440 7341 1516181400 2018.01.17 09:30 1.73316000 1.73100000 1.73087000 1.73352000 1.73164355 0.00123377 6723 1516183200 2018.01.17 10:00 1.73093000 1.72905000 1.72884000 1.73175000 1.73139654 0.00128817 6898 1516185000 2018.01.17 10:30 1.72905000 1.72865000 1.72770000 1.72941000 1.73113497 0.00134968 7277 1516186800 2018.01.17 11:00 1.72865000 1.72985000 1.72864000 1.72994000 1.73101259 0.00135664 5224 1516188600 2018.01.17 11:30 1.72983000 1.72966000 1.72807000 1.73005000 1.73088377 0.00137939 4464 1516190400 2018.01.17 12:00 1.72961000 1.72746000 1.72719000 1.73008000 1.73055770 0.00153058 6355 1516192200 2018.01.17 12:30 1.72746000 1.72858000 1.72746000 1.72937000 1.73036935 0.00158004 4144 1516194000 2018.01.17 13:00 1.72859000 1.73034000 1.72829000 1.73070000 1.73036655 0.00157084 4552 1516195800 2018.01.17 13:30 1.73036000 1.72977000 1.72911000 1.73121000 1.73030974 0.00158372 4864 1516197600 2018.01.17 14:00 1.72977000 1.72971000 1.72935000 1.73097000 1.73025262 0.00159187 4040 1516199400 2018.01.17 14:30 1.72972000 1.72894000 1.72887000 1.73051000 1.73012761 0.00163834 3880 1516201200 2018.01.17 15:00 1.72892000 1.72997000 1.72857000 1.73001000 1.73011260 0.00162304 5391 1516203000 2018.01.17 15:30 1.72997000 1.73013000 1.72956000 1.73061000 1.73011425 0.00160697 4848 1516204800 2018.01.17 16:00 1.73013000 1.73061000 1.73005000 1.73201000 1.73016147 0.00158322 5780 1516206600 2018.01.17 16:30 1.73064000 1.73142000 1.73027000 1.73212000 1.73028133 0.00154470 7165 1516208400 2018.01.17 17:00 1.73142000 1.73151000 1.72990000 1.73404000 1.73039834 0.00151165 9759 1516210200 2018.01.17 17:30 1.73153000 1.73431000 1.73136000 1.73488000 1.73077088 0.00169985 7794 1516212000 2018.01.17 18:00 1.73429000 1.73268000 1.73218000 1.73468000 1.73095270 0.00174297 9145 1516213800 2018.01.17 18:30 1.73268000 1.73198000 1.73180000 1.73374000 1.73105054 0.00175618 5413 1516215600 2018.01.17 19:00 1.73199000 1.73001000 1.72989000 1.73201000 1.73095144 0.00166530 5087 1516217400 2018.01.17 19:30 1.73001000 1.73066000 1.72969000 1.73142000 1.73092369 0.00165529 4129 1516219200 2018.01.17 20:00 1.73066000 1.73381000 1.73066000 1.73399000 1.73119857 0.00181331 7943 1516221000 2018.01.17 20:30 1.73381000 1.73561000 1.73361000 1.73814000 1.73161871 0.00209890 7935 1516222800 2018.01.17 21:00 1.73561000 1.73377000 1.73350000 1.73566000 1.73182359 0.00218101 4851 1516224600 2018.01.17 21:30 1.73375000 1.73318000 1.73257000 1.73446000 1.73195278 0.00218786 5904 1516226400 2018.01.17 22:00 1.73318000 1.73315000 1.73259000 1.73408000 1.73206680 0.00199093 7922 1516228200 2018.01.17 22:30 1.73317000 1.73306000 1.73242000 1.73384000 1.73216139 0.00186486 4324 1516230000 2018.01.17 23:00 1.73307000 1.73367000 1.73219000 1.73384000 1.73230507 0.00187673 3460 1516231800 2018.01.17 23:30 1.73367000 1.73476000 1.73352000 1.73548000 1.73253887 0.00190544 3796 1516233600 2018.01.18 00:00 1.73445000 1.73516000 1.73408000 1.73623000 1.73278850 0.00192250 1758 1516235400 2018.01.18 00:30 1.73525000 1.73566000 1.73483000 1.73719000 1.73306198 0.00186026 3336 1516237200 2018.01.18 01:00 1.73575000 1.73420000 1.73341000 1.73583000 1.73317036 0.00175489 2845 1516239000 2018.01.18 01:30 1.73417000 1.73423000 1.73359000 1.73502000 1.73327128 0.00163812 2142 1516240800 2018.01.18 02:00 1.73427000 1.73514000 1.73319000 1.73531000 1.73344925 0.00157807 5691 1516242600 2018.01.18 02:30 1.73509000 1.73868000 1.73023000 1.73943000 1.73394742 0.00189461 9498 1516244400 2018.01.18 03:00 1.73867000 1.73733000 1.73689000 1.73953000 1.73426957 0.00197501 6328 1516246200 2018.01.18 03:30 1.73733000 1.73586000 1.73512000 1.73751000 1.73442104 0.00202293 4474 1516248000 2018.01.18 04:00 1.73584000 1.73559000 1.73538000 1.73674000 1.73453237 0.00201341 4488 1516249800 2018.01.18 04:30 1.73559000 1.73498000 1.73418000 1.73566000 1.73457500 0.00193625 3678 1516251600 2018.01.18 05:00 1.73496000 1.73507000 1.73475000 1.73582000 1.73462214 0.00164675 3483 1516253400 2018.01.18 05:30 1.73509000 1.73625000 1.73496000 1.73681000 1.73477718 0.00140686 3605 1516255200 2018.01.18 06:00 1.73625000 1.73462000 1.73442000 1.73625000 1.73476221 0.00139305 3569 1516257000 2018.01.18 06:30 1.73462000 1.73571000 1.73458000 1.73596000 1.73485247 0.00138353 3484 1516258800 2018.01.18 07:00 1.73570000 1.73586000 1.73526000 1.73611000 1.73494843 0.00136619 3472 1516260600 2018.01.18 07:30 1.73586000 1.73543000 1.73463000 1.73588000 1.73499429 0.00130340 3954 1516262400 2018.01.18 08:00 1.73547000 1.73490000 1.73442000 1.73565000 1.73498531 0.00123893 3867 1516264200 2018.01.18 08:30 1.73493000 1.73536000 1.73410000 1.73577000 1.73502100 0.00115181 4162 1516266000 2018.01.18 09:00 1.73529000 1.73303000 1.73279000 1.73628000 1.73483138 0.00126881 7164 1516267800 2018.01.18 09:30 1.73303000 1.73421000 1.73302000 1.73502000 1.73477220 0.00130208 5962 1516269600 2018.01.18 10:00 1.73422000 1.73387000 1.73291000 1.73450000 1.73468628 0.00135148 6718 1516271400 2018.01.18 10:30 1.73390000 1.73279000 1.73277000 1.73495000 1.73450568 0.00147003 4758 1516273200 2018.01.18 11:00 1.73281000 1.73337000 1.73250000 1.73355000 1.73439752 0.00153756 3385 1516275000 2018.01.18 11:30 1.73337000 1.73518000 1.73312000 1.73535000 1.73447204 0.00151162 4100 1516276800 2018.01.18 12:00 1.73516000 1.73337000 1.73332000 1.73565000 1.73436708 0.00156862 3700 1516278600 2018.01.18 12:30 1.73335000 1.73594000 1.73317000 1.73620000 1.73451689 0.00122727 4520 1516280400 2018.01.18 13:00 1.73594000 1.73603000 1.73317000 1.73660000 1.73466099 0.00106944 4905 1516282200 2018.01.18 13:30 1.73602000 1.73764000 1.73578000 1.73794000 1.73494471 0.00119431 4063 1516284000 2018.01.18 14:00 1.73764000 1.73560000 1.73549000 1.73776000 1.73500712 0.00119539 4762 1516285800 2018.01.18 14:30 1.73560000 1.73572000 1.73540000 1.73671000 1.73507501 0.00120840 4016 1516287600 2018.01.18 15:00 1.73573000 1.73442000 1.73414000 1.73603000 1.73501263 0.00121320 4754 1516289400 2018.01.18 15:30 1.73425000 1.73346000 1.73327000 1.73566000 1.73486476 0.00121752 5794 1516291200 2018.01.18 16:00 1.73344000 1.73491000 1.73249000 1.73508000 1.73486907 0.00121643 5946 1516293000 2018.01.18 16:30 1.73492000 1.73467000 1.73371000 1.73576000 1.73485011 0.00120150 7230 1516294800 2018.01.18 17:00 1.73467000 1.73576000 1.73432000 1.73599000 1.73493676 0.00120546 6774 1516296600 2018.01.18 17:30 1.73576000 1.73820000 1.73470000 1.73939000 1.73524755 0.00144204 9859 1516298400 2018.01.18 18:00 1.73824000 1.73900000 1.73726000 1.73924000 1.73560493 0.00172966 9020 1516300200 2018.01.18 18:30 1.73900000 1.73770000 1.73732000 1.73983000 1.73580446 0.00184180 6938 1516302000 2018.01.18 19:00 1.73770000 1.73682000 1.73602000 1.73786000 1.73590117 0.00177204 5883 1516303800 2018.01.18 19:30 1.73684000 1.73553000 1.73511000 1.73698000 1.73586582 0.00172535 5411 1516305600 2018.01.18 20:00 1.73552000 1.73689000 1.73545000 1.73689000 1.73596337 0.00169757 4668 1516307400 2018.01.18 20:30 1.73691000 1.73690000 1.73639000 1.73716000 1.73605257 0.00156502 3735 1516309200 2018.01.18 21:00 1.73693000 1.73678000 1.73653000 1.73730000 1.73612185 0.00145754 2526 1516311000 2018.01.18 21:30 1.73680000 1.73693000 1.73659000 1.73756000 1.73619881 0.00145600 2319 1516312800 2018.01.18 22:00 1.73693000 1.73672000 1.73631000 1.73724000 1.73624845 0.00131442 3986 1516314600 2018.01.18 22:30 1.73672000 1.73679000 1.73636000 1.73706000 1.73630003 0.00131626 3340 1516316400 2018.01.18 23:00 1.73680000 1.73773000 1.73636000 1.73797000 1.73643622 0.00134912 2169 1516318200 2018.01.18 23:30 1.73773000 1.73690000 1.73663000 1.73889000 1.73648039 0.00132895 2006 1516320000 2018.01.19 00:00 1.73566000 1.73651000 1.73561000 1.73733000 1.73648321 0.00131444 909 1516321800 2018.01.19 00:30 1.73651000 1.73656000 1.73534000 1.73733000 1.73649052 0.00130358 2369 1516323600 2018.01.19 01:00 1.73656000 1.73478000 1.73433000 1.73761000 1.73632761 0.00128585 2500 1516325400 2018.01.19 01:30 1.73476000 1.73524000 1.73457000 1.73564000 1.73622403 0.00116684 2129 1516327200 2018.01.19 02:00 1.73522000 1.73393000 1.73352000 1.73550000 1.73600555 0.00130922 4107 1516329000 2018.01.19 02:30 1.73394000 1.73573000 1.73373000 1.73610000 1.73597931 0.00128801 4933 1516330800 2018.01.19 03:00 1.73574000 1.73507000 1.73419000 1.73591000 1.73589271 0.00134229 4541 1516332600 2018.01.19 03:30 1.73507000 1.73444000 1.73434000 1.73589000 1.73575435 0.00133644 3958 1516334400 2018.01.19 04:00 1.73443000 1.73361000 1.73307000 1.73480000 1.73555013 0.00128964 4493 1516336200 2018.01.19 04:30 1.73361000 1.73419000 1.73324000 1.73443000 1.73542059 0.00127775 3197 1516338000 2018.01.19 05:00 1.73419000 1.73548000 1.73419000 1.73567000 1.73542625 0.00123703 3995 1516339800 2018.01.19 05:30 1.73550000 1.73618000 1.73523000 1.73626000 1.73549804 0.00122468 3501 1516341600 2018.01.19 06:00 1.73616000 1.73595000 1.73544000 1.73641000 1.73554108 0.00117780 3050 1516343400 2018.01.19 06:30 1.73596000 1.73510000 1.73506000 1.73617000 1.73549907 0.00114993 2258 1516345200 2018.01.19 07:00 1.73512000 1.73585000 1.73485000 1.73605000 1.73553250 0.00111139 2410 1516347000 2018.01.19 07:30 1.73585000 1.73527000 1.73522000 1.73656000 1.73550750 0.00107007 2573 1516348800 2018.01.19 08:00 1.73525000 1.73484000 1.73480000 1.73555000 1.73544392 0.00104779 3093 1516350600 2018.01.19 08:30 1.73482000 1.73343000 1.73322000 1.73518000 1.73525212 0.00109854 4565 1516352400 2018.01.19 09:00 1.73348000 1.73568000 1.73342000 1.73569000 1.73529287 0.00095490 5435 1516354200 2018.01.19 09:30 1.73568000 1.73627000 1.73547000 1.73720000 1.73538593 0.00092486 5733 1516356000 2018.01.19 10:00 1.73629000 1.73502000 1.73502000 1.73805000 1.73535108 0.00088449 7181 1516357800 2018.01.19 10:30 1.73503000 1.73407000 1.73349000 1.73515000 1.73522907 0.00084977 6272 1516359600 2018.01.19 11:00 1.73406000 1.73262000 1.73190000 1.73491000 1.73498059 0.00097460 5588 1516361400 2018.01.19 11:30 1.73264000 1.73437000 1.73169000 1.73579000 1.73492244 0.00097668 7909 1516363200 2018.01.19 12:00 1.73435000 1.73404000 1.73347000 1.73486000 1.73483840 0.00096966 4757 1516365000 2018.01.19 12:30 1.73405000 1.73483000 1.73352000 1.73515000 1.73483760 0.00094893 4671 1516366800 2018.01.19 13:00 1.73483000 1.73400000 1.73377000 1.73582000 1.73475783 0.00096288 3641 1516368600 2018.01.19 13:30 1.73401000 1.73339000 1.73146000 1.73436000 1.73462756 0.00100996 5508 1516370400 2018.01.19 14:00 1.73339000 1.73163000 1.73087000 1.73339000 1.73434208 0.00122036 3986 1516372200 2018.01.19 14:30 1.73166000 1.73003000 1.72898000 1.73209000 1.73393140 0.00162361 3653 1516374000 2018.01.19 15:00 1.73006000 1.73260000 1.73001000 1.73269000 1.73380460 0.00164434 6518 1516375800 2018.01.19 15:30 1.73260000 1.73365000 1.73212000 1.73469000 1.73378988 0.00155974 8307 1516377600 2018.01.19 16:00 1.73365000 1.73314000 1.73163000 1.73365000 1.73372798 0.00149979 6239 1516379400 2018.01.19 16:30 1.73312000 1.73278000 1.73258000 1.73416000 1.73363770 0.00149499 6795 1516381200 2018.01.19 17:00 1.73278000 1.73065000 1.72990000 1.73328000 1.73335316 0.00158269 7982 1516383000 2018.01.19 17:30 1.73070000 1.73025000 1.73003000 1.73236000 1.73305762 0.00170198 7915 1516384800 2018.01.19 18:00 1.73025000 1.73072000 1.73010000 1.73221000 1.73283499 0.00176227 7140 1516386600 2018.01.19 18:30 1.73069000 1.73154000 1.73062000 1.73192000 1.73271166 0.00180096 4422 1516388400 2018.01.19 19:00 1.73155000 1.73156000 1.73123000 1.73238000 1.73260197 0.00170685 4930 1516390200 2018.01.19 19:30 1.73158000 1.73274000 1.73148000 1.73284000 1.73261512 0.00149655 3745 1516392000 2018.01.19 20:00 1.73273000 1.73304000 1.73221000 1.73319000 1.73265558 0.00140135 3057 1516393800 2018.01.19 20:30 1.73310000 1.73317000 1.73206000 1.73325000 1.73270458 0.00137512 3506 1516395600 2018.01.19 21:00 1.73317000 1.73360000 1.73300000 1.73408000 1.73278985 0.00139932 3012 1516397400 2018.01.19 21:30 1.73362000 1.73376000 1.73344000 1.73411000 1.73288225 0.00138999 1849 1516399200 2018.01.19 22:00 1.73376000 1.73365000 1.73326000 1.73409000 1.73295537 0.00139658 1961 1516401000 2018.01.19 22:30 1.73365000 1.73382000 1.73347000 1.73427000 1.73303771 0.00137702 2488 1516402800 2018.01.19 23:00 1.73382000 1.73395000 1.73338000 1.73462000 1.73312460 0.00141257 3191 1516404600 2018.01.19 23:30 1.73393000 1.73353000 1.73321000 1.73454000 1.73316321 0.00143195 2403 1516579200 2018.01.22 00:00 1.73474000 1.73597000 1.73474000 1.73651000 1.73343052 0.00162541 714 1516581000 2018.01.22 00:30 1.73595000 1.73659000 1.73404000 1.73744000 1.73373142 0.00170034 1884 1516582800 2018.01.22 01:00 1.73659000 1.73620000 1.73518000 1.73676000 1.73396653 0.00185195 2277 1516584600 2018.01.22 01:30 1.73622000 1.73591000 1.73505000 1.73697000 1.73415162 0.00197079 2126 1516586400 2018.01.22 02:00 1.73588000 1.73630000 1.73523000 1.73689000 1.73435623 0.00209228 3722 1516588200 2018.01.22 02:30 1.73628000 1.73655000 1.73611000 1.73693000 1.73456516 0.00219599 3860 1516590000 2018.01.22 03:00 1.73652000 1.73661000 1.73571000 1.73759000 1.73475990 0.00212922 4771 1516591800 2018.01.22 03:30 1.73656000 1.73680000 1.73625000 1.73719000 1.73495420 0.00198519 4160 1516593600 2018.01.22 04:00 1.73680000 1.73633000 1.73588000 1.73721000 1.73508523 0.00180393 3993 1516595400 2018.01.22 04:30 1.73633000 1.73524000 1.73500000 1.73644000 1.73509997 0.00162375 2696 1516597200 2018.01.22 05:00 1.73524000 1.73467000 1.73454000 1.73567000 1.73505902 0.00141644 2176 1516599000 2018.01.22 05:30 1.73465000 1.73509000 1.73453000 1.73589000 1.73506197 0.00131818 2555 1516600800 2018.01.22 06:00 1.73509000 1.73483000 1.73429000 1.73542000 1.73503988 0.00124068 3380 1516602600 2018.01.22 06:30 1.73484000 1.73517000 1.73479000 1.73535000 1.73505227 0.00116653 1841 1516604400 2018.01.22 07:00 1.73518000 1.73540000 1.73476000 1.73555000 1.73508539 0.00111573 2089 1516606200 2018.01.22 07:30 1.73541000 1.73450000 1.73425000 1.73554000 1.73502964 0.00109880 2504 1516608000 2018.01.22 08:00 1.73451000 1.73528000 1.73431000 1.73546000 1.73505348 0.00104713 3385 1516609800 2018.01.22 08:30 1.73528000 1.73564000 1.73444000 1.73591000 1.73510934 0.00099384 2924 1516611600 2018.01.22 09:00 1.73564000 1.73624000 1.73543000 1.73731000 1.73521702 0.00093872 4326 1516613400 2018.01.22 09:30 1.73625000 1.73624000 1.73607000 1.73806000 1.73531445 0.00083151 5651 1516615200 2018.01.22 10:00 1.73618000 1.73702000 1.73597000 1.73849000 1.73547688 0.00082104 5308 1516617000 2018.01.22 10:30 1.73702000 1.73761000 1.73643000 1.73782000 1.73568004 0.00084648 3280 1516618800 2018.01.22 11:00 1.73759000 1.73641000 1.73591000 1.73760000 1.73574956 0.00083965 4130 1516620600 2018.01.22 11:30 1.73642000 1.73492000 1.73476000 1.73667000 1.73567055 0.00087124 3642 1516622400 2018.01.22 12:00 1.73495000 1.73537000 1.73484000 1.73666000 1.73564193 0.00086705 3539 1516624200 2018.01.22 12:30 1.73538000 1.73425000 1.73373000 1.73624000 1.73550936 0.00091397 3100 1516626000 2018.01.22 13:00 1.73424000 1.73523000 1.73362000 1.73553000 1.73548276 0.00088592 2774 1516627800 2018.01.22 13:30 1.73522000 1.73474000 1.73393000 1.73554000 1.73541202 0.00085697 3305 1516629600 2018.01.22 14:00 1.73473000 1.73510000 1.73457000 1.73598000 1.73538230 0.00083673 3007 1516631400 2018.01.22 14:30 1.73510000 1.73521000 1.73477000 1.73592000 1.73536589 0.00083842 3561 1516633200 2018.01.22 15:00 1.73521000 1.73484000 1.73396000 1.73612000 1.73531581 0.00083902 3921 1516635000 2018.01.22 15:30 1.73484000 1.73637000 1.73429000 1.73699000 1.73541621 0.00085226 4407 1516636800 2018.01.22 16:00 1.73635000 1.73740000 1.73587000 1.73769000 1.73560514 0.00092435 4904 1516638600 2018.01.22 16:30 1.73740000 1.73856000 1.73718000 1.73891000 1.73588655 0.00111434 4388 1516640400 2018.01.22 17:00 1.73855000 1.73813000 1.73784000 1.73890000 1.73610022 0.00122426 4284 1516642200 2018.01.22 17:30 1.73812000 1.74129000 1.73805000 1.74155000 1.73659448 0.00166484 6972 1516644000 2018.01.22 18:00 1.74129000 1.74121000 1.74026000 1.74206000 1.73703405 0.00198708 6656 1516645800 2018.01.22 18:30 1.74120000 1.74190000 1.74072000 1.74215000 1.73749748 0.00231784 4672 1516647600 2018.01.22 19:00 1.74191000 1.74199000 1.74145000 1.74270000 1.73792534 0.00259789 5617 1516649400 2018.01.22 19:30 1.74199000 1.74383000 1.74199000 1.74412000 1.73848769 0.00301119 3799 1516651200 2018.01.22 20:00 1.74383000 1.74296000 1.74245000 1.74449000 1.73891362 0.00326660 4088 1516653000 2018.01.22 20:30 1.74295000 1.74402000 1.74238000 1.74402000 1.73939994 0.00358234 2475 1516654800 2018.01.22 21:00 1.74401000 1.74462000 1.74376000 1.74488000 1.73989709 0.00384632 2014 1516656600 2018.01.22 21:30 1.74464000 1.74513000 1.74461000 1.74580000 1.74039546 0.00399502 3449 1516658400 2018.01.22 22:00 1.74515000 1.74522000 1.74482000 1.74603000 1.74085494 0.00409919 2431 1516660200 2018.01.22 22:30 1.74522000 1.74514000 1.74446000 1.74553000 1.74126304 0.00403566 2208 1516662000 2018.01.22 23:00 1.74513000 1.74481000 1.74434000 1.74514000 1.74160085 0.00395499 1306 1516663800 2018.01.22 23:30 1.74482000 1.74453000 1.74427000 1.74515000 1.74187982 0.00375065 1702 1516665600 2018.01.23 00:00 1.74414000 1.74428000 1.74370000 1.74466000 1.74210840 0.00350001 1095 1516667400 2018.01.23 00:30 1.74428000 1.74523000 1.74424000 1.74548000 1.74240570 0.00323533 2582 1516669200 2018.01.23 01:00 1.74523000 1.74613000 1.74462000 1.74614000 1.74276039 0.00287407 3039 1516671000 2018.01.23 01:30 1.74615000 1.74618000 1.74561000 1.74674000 1.74308607 0.00258258 1210 1516672800 2018.01.23 02:00 1.74618000 1.74586000 1.74566000 1.74659000 1.74335026 0.00229391 2269 1516674600 2018.01.23 02:30 1.74586000 1.74410000 1.74410000 1.74589000 1.74342166 0.00201982 4460 1516676400 2018.01.23 03:00 1.74410000 1.74394000 1.74375000 1.74534000 1.74347103 0.00162069 2728 1516678200 2018.01.23 03:30 1.74394000 1.74505000 1.74334000 1.74528000 1.74362140 0.00151156 4317 1516680000 2018.01.23 04:00 1.74504000 1.74751000 1.74500000 1.74954000 1.74399175 0.00146510 4844 1516681800 2018.01.23 04:30 1.74751000 1.74891000 1.74747000 1.74918000 1.74446015 0.00156150 2522 1516683600 2018.01.23 05:00 1.74891000 1.74887000 1.74755000 1.74909000 1.74488014 0.00160095 5573 1516685400 2018.01.23 05:30 1.74889000 1.75038000 1.74842000 1.75067000 1.74540393 0.00186949 5077 1516687200 2018.01.23 06:00 1.75038000 1.75056000 1.75004000 1.75150000 1.74589499 0.00203918 3841 1516689000 2018.01.23 06:30 1.75057000 1.75050000 1.75029000 1.75108000 1.74633356 0.00219960 2487 1516690800 2018.01.23 07:00 1.75048000 1.75005000 1.74968000 1.75069000 1.74668751 0.00230331 2514 1516692600 2018.01.23 07:30 1.75004000 1.74966000 1.74878000 1.75035000 1.74697060 0.00236990 2775 1516694400 2018.01.23 08:00 1.74966000 1.75092000 1.74905000 1.75108000 1.74734673 0.00250285 4193 1516696200 2018.01.23 08:30 1.75082000 1.75022000 1.75009000 1.75197000 1.74762038 0.00254711 6457 1516698000 2018.01.23 09:00 1.75021000 1.75202000 1.74874000 1.75214000 1.74803939 0.00267055 7345 1516699800 2018.01.23 09:30 1.75201000 1.75273000 1.75158000 1.75291000 1.74848612 0.00277712 5960 1516701600 2018.01.23 10:00 1.75283000 1.75156000 1.75128000 1.75293000 1.74877887 0.00271417 6624 1516703400 2018.01.23 10:30 1.75157000 1.75165000 1.75049000 1.75236000 1.74905231 0.00268151 6071 1516705200 2018.01.23 11:00 1.75167000 1.75176000 1.75011000 1.75214000 1.74931018 0.00267598 4347 1516707000 2018.01.23 11:30 1.75177000 1.75037000 1.75013000 1.75216000 1.74941112 0.00259483 3646 1516708800 2018.01.23 12:00 1.75031000 1.74928000 1.74911000 1.75059000 1.74939863 0.00247101 4886 1516710600 2018.01.23 12:30 1.74928000 1.75099000 1.74906000 1.75131000 1.74955019 0.00217163 3721 1516712400 2018.01.23 13:00 1.75099000 1.75170000 1.74988000 1.75171000 1.74975493 0.00177060 5227 1516714200 2018.01.23 13:30 1.75169000 1.74996000 1.74976000 1.75174000 1.74977446 0.00141506 4479 1516716000 2018.01.23 14:00 1.74998000 1.74780000 1.74774000 1.75013000 1.74958642 0.00149902 5065 1516717800 2018.01.23 14:30 1.74781000 1.75062000 1.74702000 1.75062000 1.74968486 0.00144627 5825 1516719600 2018.01.23 15:00 1.75062000 1.74833000 1.74830000 1.75080000 1.74955582 0.00154627 4542 1516721400 2018.01.23 15:30 1.74833000 1.74952000 1.74821000 1.74976000 1.74955241 0.00153740 5465 1516723200 2018.01.23 16:00 1.74952000 1.75102000 1.74950000 1.75221000 1.74969218 0.00147171 5489 1516725000 2018.01.23 16:30 1.75100000 1.75301000 1.75087000 1.75321000 1.75000816 0.00147407 7763 1516726800 2018.01.23 17:00 1.75302000 1.75332000 1.75205000 1.75534000 1.75032358 0.00151898 9085 1516728600 2018.01.23 17:30 1.75331000 1.75279000 1.75236000 1.75474000 1.75055847 0.00152870 9805 1516730400 2018.01.23 18:00 1.75279000 1.74960000 1.74860000 1.75324000 1.75046719 0.00156502 9747 1516732200 2018.01.23 18:30 1.74961000 1.74931000 1.74848000 1.75027000 1.75035698 0.00161662 5471 1516734000 2018.01.23 19:00 1.74931000 1.75127000 1.74931000 1.75154000 1.75044394 0.00156277 4477 1516735800 2018.01.23 19:30 1.75128000 1.75084000 1.75031000 1.75164000 1.75048166 0.00147250 3918 1516737600 2018.01.23 20:00 1.75084000 1.75097000 1.75018000 1.75125000 1.75052817 0.00145030 2875 1516739400 2018.01.23 20:30 1.75097000 1.74951000 1.74879000 1.75097000 1.75043120 0.00145442 4187 1516741200 2018.01.23 21:00 1.74953000 1.75051000 1.74949000 1.75068000 1.75043870 0.00142332 2880 1516743000 2018.01.23 21:30 1.75051000 1.75056000 1.74979000 1.75098000 1.75045025 0.00142268 3025 1516744800 2018.01.23 22:00 1.75056000 1.74963000 1.74954000 1.75057000 1.75037213 0.00141876 1921 1516746600 2018.01.23 22:30 1.74965000 1.74985000 1.74937000 1.75004000 1.75032241 0.00142240 2306 1516748400 2018.01.23 23:00 1.74985000 1.74948000 1.74927000 1.75017000 1.75024218 0.00140780 1808 1516750200 2018.01.23 23:30 1.74947000 1.74986000 1.74946000 1.75031000 1.75020578 0.00141326 1708 1516752000 2018.01.24 00:00 1.74923000 1.75049000 1.74923000 1.75103000 1.75023285 0.00130209 362 1516753800 2018.01.24 00:30 1.75049000 1.75113000 1.75025000 1.75129000 1.75031829 0.00129665 1085 1516755600 2018.01.24 01:00 1.75113000 1.75123000 1.75034000 1.75158000 1.75040512 0.00121132 1433 1516757400 2018.01.24 01:30 1.75123000 1.75059000 1.75045000 1.75137000 1.75042273 0.00119082 2082 1516759200 2018.01.24 02:00 1.75050000 1.75168000 1.75041000 1.75195000 1.75054247 0.00118646 1850 1516761000 2018.01.24 02:30 1.75169000 1.75065000 1.75045000 1.75198000 1.75055271 0.00104950 2330 1516762800 2018.01.24 03:00 1.75067000 1.75089000 1.75024000 1.75183000 1.75058483 0.00085203 2061 1516764600 2018.01.24 03:30 1.75088000 1.75249000 1.75059000 1.75271000 1.75076628 0.00084748 3371 1516766400 2018.01.24 04:00 1.75248000 1.75269000 1.75217000 1.75385000 1.75094949 0.00094862 3883 1516768200 2018.01.24 04:30 1.75271000 1.75410000 1.75225000 1.75447000 1.75124954 0.00116999 4257 1516770000 2018.01.24 05:00 1.75409000 1.75380000 1.75328000 1.75503000 1.75149244 0.00136061 2842 1516771800 2018.01.24 05:30 1.75377000 1.75443000 1.75343000 1.75468000 1.75177221 0.00157741 2003 1516773600 2018.01.24 06:00 1.75441000 1.75149000 1.75106000 1.75453000 1.75174533 0.00155976 3705 1516775400 2018.01.24 06:30 1.75150000 1.75029000 1.75023000 1.75195000 1.75160673 0.00147731 1933 1516777200 2018.01.24 07:00 1.75028000 1.75011000 1.74977000 1.75060000 1.75146418 0.00146943 2010 1516779000 2018.01.24 07:30 1.75012000 1.75045000 1.74999000 1.75077000 1.75136759 0.00146319 2120 1516780800 2018.01.24 08:00 1.75046000 1.74987000 1.74816000 1.75066000 1.75122496 0.00144811 3994 1516782600 2018.01.24 08:30 1.74986000 1.75002000 1.74955000 1.75113000 1.75111021 0.00145000 3403 1516784400 2018.01.24 09:00 1.75003000 1.75026000 1.74969000 1.75128000 1.75102923 0.00143083 3928 1516786200 2018.01.24 09:30 1.75027000 1.75005000 1.74932000 1.75127000 1.75093597 0.00144661 3391 1516788000 2018.01.24 10:00 1.75004000 1.74993000 1.74860000 1.75064000 1.75084017 0.00148785 4238 1516789800 2018.01.24 10:30 1.74998000 1.75124000 1.74970000 1.75227000 1.75087825 0.00147747 7033 1516791600 2018.01.24 11:00 1.75123000 1.74899000 1.74895000 1.75261000 1.75069841 0.00158223 5450 1516793400 2018.01.24 11:30 1.74896000 1.74921000 1.74876000 1.75224000 1.75055666 0.00166031 6876 1516795200 2018.01.24 12:00 1.74919000 1.74829000 1.74807000 1.74967000 1.75034079 0.00178108 3577 1516797000 2018.01.24 12:30 1.74830000 1.74618000 1.74583000 1.74917000 1.74994452 0.00212266 3407 1516798800 2018.01.24 13:00 1.74619000 1.74779000 1.74615000 1.74785000 1.74973933 0.00223554 3577 1516800600 2018.01.24 13:30 1.74780000 1.75259000 1.74738000 1.75377000 1.75001082 0.00215360 3835 1516802400 2018.01.24 14:00 1.75260000 1.75322000 1.75202000 1.75446000 1.75031646 0.00212552 4582 1516804200 2018.01.24 14:30 1.75323000 1.75435000 1.75297000 1.75536000 1.75070060 0.00212691 3886 1516806000 2018.01.24 15:00 1.75434000 1.75598000 1.75395000 1.75749000 1.75120340 0.00237766 5914 1516807800 2018.01.24 15:30 1.75597000 1.75877000 1.75555000 1.75912000 1.75192403 0.00297895 6055 1516809600 2018.01.24 16:00 1.75878000 1.75902000 1.75752000 1.75917000 1.75259984 0.00355546 4570 1516811400 2018.01.24 16:30 1.75903000 1.75991000 1.75864000 1.76036000 1.75329604 0.00407785 5882 1516813200 2018.01.24 17:00 1.75993000 1.75941000 1.75898000 1.76114000 1.75387833 0.00441777 5794 1516815000 2018.01.24 17:30 1.75940000 1.76253000 1.75930000 1.76260000 1.75470230 0.00499949 5439 1516816800 2018.01.24 18:00 1.76250000 1.76130000 1.76123000 1.76317000 1.75533065 0.00528866 5040 1516818600 2018.01.24 18:30 1.76127000 1.76049000 1.75988000 1.76250000 1.75582201 0.00542806 4725 1516820400 2018.01.24 19:00 1.76048000 1.76204000 1.76029000 1.76227000 1.75641420 0.00562941 2912 1516822200 2018.01.24 19:30 1.76205000 1.76171000 1.76062000 1.76231000 1.75691857 0.00570960 3806 1516824000 2018.01.24 20:00 1.76169000 1.76264000 1.76136000 1.76273000 1.75746346 0.00577311 4063 1516825800 2018.01.24 20:30 1.76266000 1.76178000 1.76137000 1.76303000 1.75787456 0.00578283 3225 1516827600 2018.01.24 21:00 1.76179000 1.76093000 1.76093000 1.76236000 1.75816556 0.00553254 2971 1516829400 2018.01.24 21:30 1.76094000 1.75987000 1.75952000 1.76132000 1.75832788 0.00519673 2146 1516831200 2018.01.24 22:00 1.75986000 1.75952000 1.75898000 1.75988000 1.75844142 0.00470384 2109 1516833000 2018.01.24 22:30 1.75951000 1.75965000 1.75918000 1.76000000 1.75855652 0.00382643 1727 1516834800 2018.01.24 23:00 1.75966000 1.75990000 1.75911000 1.76006000 1.75868447 0.00296091 1105 1516836600 2018.01.24 23:30 1.75989000 1.76494000 1.75983000 1.76687000 1.75928024 0.00278844 4754 1516838400 2018.01.25 00:00 1.76567000 1.76697000 1.76530000 1.76840000 1.76001260 0.00274230 1818 1516840200 2018.01.25 00:30 1.76696000 1.76650000 1.76562000 1.76742000 1.76063044 0.00263523 2291 1516842000 2018.01.25 01:00 1.76667000 1.76852000 1.76639000 1.76881000 1.76138183 0.00278429 2431 1516843800 2018.01.25 01:30 1.76852000 1.76638000 1.76629000 1.76893000 1.76185785 0.00284736 1723 1516845600 2018.01.25 02:00 1.76640000 1.76545000 1.76514000 1.76664000 1.76219996 0.00283065 3737 1516847400 2018.01.25 02:30 1.76546000 1.76421000 1.76381000 1.76581000 1.76239139 0.00278988 3916 1516849200 2018.01.25 03:00 1.76421000 1.76449000 1.76400000 1.76497000 1.76259126 0.00271284 2778 1516851000 2018.01.25 03:30 1.76448000 1.76435000 1.76284000 1.76488000 1.76275876 0.00271618 4173 1516852800 2018.01.25 04:00 1.76435000 1.76476000 1.76415000 1.76502000 1.76294935 0.00270530 4728 1516854600 2018.01.25 04:30 1.76474000 1.76550000 1.76364000 1.76570000 1.76319227 0.00267026 5859 1516856400 2018.01.25 05:00 1.76550000 1.76427000 1.76339000 1.76606000 1.76329491 0.00265431 4600 1516858200 2018.01.25 05:30 1.76430000 1.76540000 1.76411000 1.76609000 1.76349540 0.00264166 6269 1516860000 2018.01.25 06:00 1.76539000 1.76595000 1.76489000 1.76682000 1.76372917 0.00266030 3949 1516861800 2018.01.25 06:30 1.76596000 1.76568000 1.76556000 1.76654000 1.76391496 0.00263652 3633 1516863600 2018.01.25 07:00 1.76568000 1.76567000 1.76524000 1.76660000 1.76408211 0.00255457 3763 1516865400 2018.01.25 07:30 1.76565000 1.76395000 1.76395000 1.76605000 1.76406953 0.00237758 4006 1516867200 2018.01.25 08:00 1.76395000 1.76455000 1.76364000 1.76570000 1.76411529 0.00213536 5731 1516869000 2018.01.25 08:30 1.76455000 1.76358000 1.76231000 1.76575000 1.76406431 0.00191707 8273 1516870800 2018.01.25 09:00 1.76354000 1.76471000 1.76291000 1.76577000 1.76412580 0.00163762 9167 1516872600 2018.01.25 09:30 1.76474000 1.76260000 1.76235000 1.76496000 1.76398049 0.00175811 10274 1516874400 2018.01.25 10:00 1.76265000 1.76476000 1.76115000 1.76612000 1.76405473 0.00158717 7980 1516876200 2018.01.25 10:30 1.76476000 1.76451000 1.76400000 1.76766000 1.76409808 0.00146748 5995 1516878000 2018.01.25 11:00 1.76447000 1.76518000 1.76368000 1.76524000 1.76420112 0.00104921 6168 1516879800 2018.01.25 11:30 1.76519000 1.76678000 1.76495000 1.76787000 1.76444673 0.00097649 5673 1516881600 2018.01.25 12:00 1.76679000 1.76403000 1.76383000 1.76723000 1.76440704 0.00096812 5186 1516883400 2018.01.25 12:30 1.76403000 1.76600000 1.76364000 1.76663000 1.76455875 0.00097727 3957 1516885200 2018.01.25 13:00 1.76600000 1.76636000 1.76559000 1.76802000 1.76473030 0.00100959 4446 1516887000 2018.01.25 13:30 1.76636000 1.76566000 1.76469000 1.76694000 1.76481884 0.00100808 3802 1516888800 2018.01.25 14:00 1.76566000 1.76642000 1.76548000 1.76740000 1.76497133 0.00104329 4146 1516890600 2018.01.25 14:30 1.76646000 1.76629000 1.76542000 1.76718000 1.76509692 0.00106793 3973 1516892400 2018.01.25 15:00 1.76629000 1.76481000 1.76399000 1.76640000 1.76506960 0.00105535 5024 1516894200 2018.01.25 15:30 1.76489000 1.76752000 1.76310000 1.76835000 1.76530297 0.00117412 13050 1516896000 2018.01.25 16:00 1.76750000 1.77006000 1.76679000 1.77006000 1.76575602 0.00159865 13265 1516897800 2018.01.25 16:30 1.77005000 1.77097000 1.76833000 1.77136000 1.76625259 0.00204854 10058 1516899600 2018.01.25 17:00 1.77101000 1.76779000 1.76695000 1.77181000 1.76639901 0.00210807 10796 1516901400 2018.01.25 17:30 1.76782000 1.76678000 1.76553000 1.76782000 1.76643529 0.00204546 7590 1516903200 2018.01.25 18:00 1.76675000 1.76441000 1.76441000 1.76767000 1.76624241 0.00201632 6796 1516905000 2018.01.25 18:30 1.76441000 1.76343000 1.76324000 1.76526000 1.76597456 0.00200588 5146 1516906800 2018.01.25 19:00 1.76342000 1.76429000 1.76338000 1.76585000 1.76581413 0.00202429 3772 1516908600 2018.01.25 19:30 1.76429000 1.76311000 1.76141000 1.76477000 1.76555659 0.00202170 4308 1516910400 2018.01.25 20:00 1.76311000 1.76198000 1.76185000 1.76389000 1.76521596 0.00223381 3627 1516912200 2018.01.25 20:30 1.76197000 1.76068000 1.76068000 1.76268000 1.76478397 0.00255655 4427 1516914000 2018.01.25 21:00 1.76068000 1.76083000 1.75920000 1.76427000 1.76440740 0.00281480 14033 1516915800 2018.01.25 21:30 1.76083000 1.76029000 1.75646000 1.76212000 1.76401526 0.00302900 13871 1516917600 2018.01.25 22:00 1.76030000 1.76206000 1.75984000 1.76241000 1.76382905 0.00312451 8936 1516919400 2018.01.25 22:30 1.76205000 1.76061000 1.76036000 1.76245000 1.76352247 0.00326861 6574 1516921200 2018.01.25 23:00 1.76061000 1.76125000 1.76026000 1.76219000 1.76330605 0.00331556 3427 1516923000 2018.01.25 23:30 1.76127000 1.76191000 1.76059000 1.76324000 1.76317309 0.00332994 3723 1516924800 2018.01.26 00:00 1.76059000 1.76237000 1.76057000 1.76292000 1.76309661 0.00327674 1149 1516926600 2018.01.26 00:30 1.76235000 1.76251000 1.76108000 1.76382000 1.76304074 0.00321486 1582 1516928400 2018.01.26 01:00 1.76249000 1.76387000 1.76244000 1.76509000 1.76311972 0.00317707 3957 1516930200 2018.01.26 01:30 1.76386000 1.76220000 1.76160000 1.76394000 1.76303212 0.00304212 2786 1516932000 2018.01.26 02:00 1.76220000 1.76209000 1.76198000 1.76332000 1.76294240 0.00261962 4666 1516933800 2018.01.26 02:30 1.76210000 1.76274000 1.76186000 1.76331000 1.76292312 0.00190675 4549 1516935600 2018.01.26 03:00 1.76277000 1.76384000 1.76215000 1.76436000 1.76301044 0.00160125 6002 1516937400 2018.01.26 03:30 1.76384000 1.76167000 1.76135000 1.76426000 1.76288278 0.00133418 6699 1516939200 2018.01.26 04:00 1.76171000 1.76153000 1.76107000 1.76242000 1.76275395 0.00125939 6274 1516941000 2018.01.26 04:30 1.76156000 1.76009000 1.75990000 1.76241000 1.76250024 0.00126404 8195 1516942800 2018.01.26 05:00 1.76011000 1.76098000 1.76009000 1.76145000 1.76235545 0.00117483 4128 1516944600 2018.01.26 05:30 1.76098000 1.76117000 1.76054000 1.76162000 1.76224255 0.00113769 2746 1516946400 2018.01.26 06:00 1.76117000 1.76172000 1.76073000 1.76188000 1.76219278 0.00112029 2554 1516948200 2018.01.26 06:30 1.76172000 1.76099000 1.76067000 1.76177000 1.76207823 0.00105898 2663 1516950000 2018.01.26 07:00 1.76101000 1.76054000 1.76020000 1.76140000 1.76193174 0.00103864 3778 1516951800 2018.01.26 07:30 1.76054000 1.76091000 1.76017000 1.76109000 1.76183443 0.00098529 2658 1516953600 2018.01.26 08:00 1.76091000 1.76171000 1.76034000 1.76185000 1.76182258 0.00098327 5832 1516955400 2018.01.26 08:30 1.76170000 1.76323000 1.76164000 1.76350000 1.76195662 0.00099933 5828 1516957200 2018.01.26 09:00 1.76323000 1.76471000 1.76208000 1.76535000 1.76221884 0.00117402 8530 1516959000 2018.01.26 09:30 1.76474000 1.76370000 1.76337000 1.76500000 1.76235991 0.00123637 5969 1516960800 2018.01.26 10:00 1.76369000 1.75994000 1.75932000 1.76410000 1.76212944 0.00130838 9714 1516962600 2018.01.26 10:30 1.75994000 1.76010000 1.75849000 1.76130000 1.76193616 0.00136162 7484 1516964400 2018.01.26 11:00 1.76010000 1.76377000 1.75978000 1.76435000 1.76211081 0.00137286 6062 1516966200 2018.01.26 11:30 1.76377000 1.76470000 1.76340000 1.76669000 1.76235740 0.00152702 9000 1516968000 2018.01.26 12:00 1.76470000 1.76159000 1.76142000 1.76472000 1.76228431 0.00151923 5126 1516969800 2018.01.26 12:30 1.76158000 1.75980000 1.75972000 1.76200000 1.76204771 0.00156506 5269 1516971600 2018.01.26 13:00 1.75979000 1.76211000 1.75964000 1.76295000 1.76205365 0.00151413 6168 1516973400 2018.01.26 13:30 1.76211000 1.76386000 1.76211000 1.76420000 1.76222568 0.00159544 5885 1516975200 2018.01.26 14:00 1.76384000 1.76220000 1.76202000 1.76430000 1.76222323 0.00158734 6829 1516977000 2018.01.26 14:30 1.76220000 1.76129000 1.76103000 1.76274000 1.76213435 0.00151498 4529 1516978800 2018.01.26 15:00 1.76129000 1.76024000 1.75959000 1.76172000 1.76195394 0.00153656 5674 1516980600 2018.01.26 15:30 1.76008000 1.76042000 1.75950000 1.76153000 1.76180785 0.00156418 10333 1516982400 2018.01.26 16:00 1.76042000 1.75971000 1.75930000 1.76160000 1.76160805 0.00164119 13047 1516984200 2018.01.26 16:30 1.75972000 1.75514000 1.75514000 1.76000000 1.76099205 0.00223432 11546 1516986000 2018.01.26 17:00 1.75514000 1.75090000 1.74843000 1.75544000 1.76003090 0.00331910 11344 1516987800 2018.01.26 17:30 1.75090000 1.75219000 1.75018000 1.75263000 1.75928415 0.00392528 9647 1516989600 2018.01.26 18:00 1.75222000 1.74716000 1.74702000 1.75376000 1.75812947 0.00500756 8296 1516991400 2018.01.26 18:30 1.74718000 1.74939000 1.74639000 1.74988000 1.75729714 0.00547529 8537 1516993200 2018.01.26 19:00 1.74941000 1.74842000 1.74812000 1.75014000 1.75645170 0.00579958 6600 1516995000 2018.01.26 19:30 1.74842000 1.74966000 1.74752000 1.74982000 1.75580487 0.00593774 5808 1516996800 2018.01.26 20:00 1.74966000 1.74816000 1.74791000 1.75024000 1.75507679 0.00629709 5242 1516998600 2018.01.26 20:30 1.74818000 1.74571000 1.74571000 1.74835000 1.75418471 0.00676714 3675 1517000400 2018.01.26 21:00 1.74573000 1.74599000 1.74511000 1.74673000 1.75340426 0.00686396 7195 1517002200 2018.01.26 21:30 1.74599000 1.74336000 1.74335000 1.74673000 1.75244767 0.00696648 5090 1517004000 2018.01.26 22:00 1.74334000 1.74353000 1.74218000 1.74375000 1.75159836 0.00712553 4255 1517005800 2018.01.26 22:30 1.74356000 1.74376000 1.74333000 1.74469000 1.75085185 0.00725425 3156 1517007600 2018.01.26 23:00 1.74371000 1.74397000 1.74327000 1.74435000 1.75019644 0.00708983 1781 1517009400 2018.01.26 23:30 1.74394000 1.74454000 1.74381000 1.74498000 1.74965773 0.00659221 1587 1517184000 2018.01.29 00:00 1.74338000 1.74370000 1.74260000 1.74497000 1.74909033 0.00615795 553 1517185800 2018.01.29 00:30 1.74372000 1.74478000 1.74246000 1.74503000 1.74867982 0.00561534 1239 1517187600 2018.01.29 01:00 1.74475000 1.74468000 1.74468000 1.74606000 1.74829888 0.00504719 2625 1517189400 2018.01.29 01:30 1.74465000 1.74334000 1.74275000 1.74485000 1.74782661 0.00432850 2859 1517191200 2018.01.29 02:00 1.74334000 1.74396000 1.74219000 1.74413000 1.74745836 0.00341576 4146 1517193000 2018.01.29 02:30 1.74397000 1.74454000 1.74390000 1.74496000 1.74718042 0.00290823 3585 1517194800 2018.01.29 03:00 1.74454000 1.74508000 1.74447000 1.74613000 1.74698038 0.00273363 6976 1517196600 2018.01.29 03:30 1.74508000 1.74645000 1.74505000 1.74706000 1.74692987 0.00244616 4978 1517198400 2018.01.29 04:00 1.74645000 1.74579000 1.74540000 1.74751000 1.74682131 0.00239467 6376 1517200200 2018.01.29 04:30 1.74579000 1.74545000 1.74520000 1.74633000 1.74669071 0.00225909 4020 1517202000 2018.01.29 05:00 1.74541000 1.74680000 1.74539000 1.74708000 1.74670112 0.00223305 3301 1517203800 2018.01.29 05:30 1.74677000 1.74809000 1.74637000 1.74841000 1.74683339 0.00225621 5883 1517205600 2018.01.29 06:00 1.74809000 1.74666000 1.74650000 1.74809000 1.74681688 0.00222352 2631 1517207400 2018.01.29 06:30 1.74666000 1.74623000 1.74611000 1.74698000 1.74676099 0.00216885 2561 1517209200 2018.01.29 07:00 1.74623000 1.74673000 1.74584000 1.74681000 1.74675803 0.00215970 2865 1517211000 2018.01.29 07:30 1.74675000 1.74717000 1.74606000 1.74735000 1.74679727 0.00205288 4483 1517212800 2018.01.29 08:00 1.74714000 1.74663000 1.74614000 1.74791000 1.74678134 0.00190743 5383 1517214600 2018.01.29 08:30 1.74663000 1.74539000 1.74470000 1.74713000 1.74664883 0.00171941 5035 1517216400 2018.01.29 09:00 1.74536000 1.74570000 1.74536000 1.74792000 1.74655847 0.00156798 7669 1517218200 2018.01.29 09:30 1.74570000 1.74698000 1.74542000 1.74775000 1.74659861 0.00152764 7077 1517220000 2018.01.29 10:00 1.74696000 1.74753000 1.74667000 1.74833000 1.74668732 0.00144531 7541 1517221800 2018.01.29 10:30 1.74753000 1.74671000 1.74539000 1.74771000 1.74668948 0.00138205 6509 1517223600 2018.01.29 11:00 1.74675000 1.74266000 1.74246000 1.74712000 1.74630572 0.00143426 6806 1517225400 2018.01.29 11:30 1.74268000 1.74381000 1.74265000 1.74556000 1.74606803 0.00134199 6599 1517227200 2018.01.29 12:00 1.74381000 1.74235000 1.74221000 1.74449000 1.74571393 0.00149401 6815 1517229000 2018.01.29 12:30 1.74237000 1.74005000 1.73979000 1.74283000 1.74517451 0.00198727 5664 1517230800 2018.01.29 13:00 1.74011000 1.73827000 1.73788000 1.74063000 1.74451694 0.00262558 5898 1517232600 2018.01.29 13:30 1.73827000 1.73665000 1.73620000 1.73904000 1.74376770 0.00328033 4148 1517234400 2018.01.29 14:00 1.73664000 1.73928000 1.73638000 1.73973000 1.74334030 0.00351211 5537 1517236200 2018.01.29 14:30 1.73928000 1.73974000 1.73911000 1.74100000 1.74299742 0.00366717 4978 1517238000 2018.01.29 15:00 1.73976000 1.74037000 1.73885000 1.74143000 1.74274719 0.00368233 6272 1517239800 2018.01.29 15:30 1.74029000 1.73982000 1.73953000 1.74134000 1.74246841 0.00360871 6552 1517241600 2018.01.29 16:00 1.73984000 1.74030000 1.73920000 1.74114000 1.74226189 0.00356238 5575 1517243400 2018.01.29 16:30 1.74030000 1.74058000 1.74022000 1.74163000 1.74210171 0.00350061 7552 1517245200 2018.01.29 17:00 1.74055000 1.73913000 1.73876000 1.74078000 1.74181869 0.00345042 5788 1517247000 2018.01.29 17:30 1.73913000 1.73698000 1.73672000 1.74010000 1.74135786 0.00346041 7681 1517248800 2018.01.29 18:00 1.73696000 1.73664000 1.73615000 1.73797000 1.74090854 0.00346115 12606 1517250600 2018.01.29 18:30 1.73664000 1.73596000 1.73516000 1.73696000 1.74043725 0.00353341 6816 1517252400 2018.01.29 19:00 1.73597000 1.73626000 1.73519000 1.73663000 1.74003942 0.00349050 5499 1517254200 2018.01.29 19:30 1.73626000 1.73828000 1.73610000 1.73845000 1.73987186 0.00315716 4110 1517256000 2018.01.29 20:00 1.73828000 1.73772000 1.73749000 1.73828000 1.73966692 0.00268111 3080 1517257800 2018.01.29 20:30 1.73776000 1.73801000 1.73748000 1.73867000 1.73950912 0.00216909 4006 1517259600 2018.01.29 21:00 1.73801000 1.73746000 1.73687000 1.73810000 1.73931396 0.00205236 3732 1517261400 2018.01.29 21:30 1.73745000 1.73742000 1.73735000 1.73808000 1.73913358 0.00177274 2738 1517263200 2018.01.29 22:00 1.73739000 1.73839000 1.73732000 1.73848000 1.73906277 0.00159663 2275 1517265000 2018.01.29 22:30 1.73838000 1.73867000 1.73830000 1.73899000 1.73902536 0.00156598 2988 1517266800 2018.01.29 23:00 1.73867000 1.73864000 1.73826000 1.73877000 1.73898866 0.00154285 1312 1517268600 2018.01.29 23:30 1.73864000 1.73868000 1.73810000 1.73883000 1.73895926 0.00144184 1449 1517270400 2018.01.30 00:00 1.73813000 1.73875000 1.73767000 1.73882000 1.73893933 0.00143306 789 1517272200 2018.01.30 00:30 1.73871000 1.73887000 1.73845000 1.73931000 1.73893273 0.00141918 1620 1517274000 2018.01.30 01:00 1.73889000 1.73806000 1.73767000 1.73939000 1.73884961 0.00135614 1984 1517275800 2018.01.30 01:30 1.73805000 1.73816000 1.73771000 1.73865000 1.73878394 0.00131452 1748 1517277600 2018.01.30 02:00 1.73818000 1.73755000 1.73690000 1.73850000 1.73866642 0.00123337 3985 1517279400 2018.01.30 02:30 1.73751000 1.73777000 1.73639000 1.73813000 1.73858105 0.00111785 4517 1517281200 2018.01.30 03:00 1.73777000 1.73746000 1.73740000 1.73847000 1.73847428 0.00106728 4128 1517283000 2018.01.30 03:30 1.73748000 1.73804000 1.73703000 1.73817000 1.73843292 0.00099302 4359 1517284800 2018.01.30 04:00 1.73803000 1.73895000 1.73719000 1.73962000 1.73848216 0.00094245 5383 1517286600 2018.01.30 04:30 1.73897000 1.73820000 1.73787000 1.74066000 1.73845529 0.00074333 7174 1517288400 2018.01.30 05:00 1.73820000 1.73910000 1.73786000 1.73932000 1.73851669 0.00060529 3695 1517290200 2018.01.30 05:30 1.73910000 1.73849000 1.73748000 1.73913000 1.73851415 0.00060175 5355 1517292000 2018.01.30 06:00 1.73849000 1.73809000 1.73752000 1.73874000 1.73847376 0.00056470 5672 1517293800 2018.01.30 06:30 1.73808000 1.73968000 1.73770000 1.74002000 1.73858864 0.00065503 5281 1517295600 2018.01.30 07:00 1.73968000 1.73918000 1.73866000 1.74054000 1.73864496 0.00063752 4841 1517297400 2018.01.30 07:30 1.73919000 1.74051000 1.73911000 1.74065000 1.73882258 0.00075256 4436 1517299200 2018.01.30 08:00 1.74051000 1.73792000 1.73775000 1.74063000 1.73873662 0.00074584 5366 1517301000 2018.01.30 08:30 1.73792000 1.73856000 1.73694000 1.73858000 1.73871980 0.00074232 5020 1517302800 2018.01.30 09:00 1.73851000 1.73943000 1.73839000 1.74035000 1.73878744 0.00077488 5970 1517304600 2018.01.30 09:30 1.73943000 1.73946000 1.73889000 1.74059000 1.73885149 0.00080568 7024 1517306400 2018.01.30 10:00 1.73948000 1.73893000 1.73662000 1.73955000 1.73885897 0.00080773 8713 1517308200 2018.01.30 10:30 1.73888000 1.73964000 1.73725000 1.73971000 1.73893335 0.00084747 7342 1517310000 2018.01.30 11:00 1.73964000 1.73749000 1.73731000 1.74002000 1.73879589 0.00084845 6758 1517311800 2018.01.30 11:30 1.73750000 1.74028000 1.73696000 1.74041000 1.73893723 0.00092008 8255 1517313600 2018.01.30 12:00 1.74028000 1.74227000 1.73872000 1.74241000 1.73925464 0.00117646 7541 1517315400 2018.01.30 12:30 1.74225000 1.73991000 1.73966000 1.74225000 1.73931705 0.00114938 5583 1517317200 2018.01.30 13:00 1.73991000 1.74128000 1.73954000 1.74152000 1.73950400 0.00118053 5781 1517319000 2018.01.30 13:30 1.74126000 1.74305000 1.74083000 1.74322000 1.73984172 0.00142048 5810 1517320800 2018.01.30 14:00 1.74304000 1.74476000 1.74286000 1.74501000 1.74031012 0.00185343 4921 1517322600 2018.01.30 14:30 1.74475000 1.74320000 1.74276000 1.74498000 1.74058535 0.00196029 4619 1517324400 2018.01.30 15:00 1.74320000 1.74577000 1.74281000 1.74674000 1.74107913 0.00234697 6697 1517326200 2018.01.30 15:30 1.74578000 1.74424000 1.74357000 1.74605000 1.74138016 0.00244991 5387 1517328000 2018.01.30 16:00 1.74423000 1.74580000 1.74305000 1.74588000 1.74180110 0.00262250 7409 1517329800 2018.01.30 16:30 1.74576000 1.74607000 1.74522000 1.74677000 1.74220766 0.00283996 7706 1517331600 2018.01.30 17:00 1.74609000 1.74662000 1.74604000 1.74736000 1.74262788 0.00302220 6956 1517333400 2018.01.30 17:30 1.74662000 1.74523000 1.74429000 1.74815000 1.74287570 0.00310207 8977 1517335200 2018.01.30 18:00 1.74522000 1.74705000 1.74482000 1.74773000 1.74327326 0.00312427 7370 1517337000 2018.01.30 18:30 1.74703000 1.74862000 1.74598000 1.74872000 1.74378247 0.00326544 5929 1517338800 2018.01.30 19:00 1.74865000 1.74975000 1.74809000 1.74981000 1.74435081 0.00348906 4874 1517340600 2018.01.30 19:30 1.74975000 1.75031000 1.74941000 1.75074000 1.74491835 0.00366853 4010 1517342400 2018.01.30 20:00 1.75031000 1.74953000 1.74886000 1.75064000 1.74535755 0.00364014 4009 1517344200 2018.01.30 20:30 1.74953000 1.75077000 1.74912000 1.75085000 1.74587302 0.00368945 3885 1517346000 2018.01.30 21:00 1.75077000 1.75175000 1.74994000 1.75252000 1.74643274 0.00349367 4166 1517347800 2018.01.30 21:30 1.75176000 1.75041000 1.75013000 1.75187000 1.74681152 0.00336647 3903 1517349600 2018.01.30 22:00 1.75041000 1.74986000 1.74942000 1.75082000 1.74710185 0.00330396 3007 1517351400 2018.01.30 22:30 1.74987000 1.75041000 1.74962000 1.75057000 1.74741692 0.00298320 2301 1517353200 2018.01.30 23:00 1.75038000 1.74979000 1.74959000 1.75072000 1.74764292 0.00269145 1843 1517355000 2018.01.30 23:30 1.74977000 1.74988000 1.74949000 1.75018000 1.74785598 0.00251723 1742 1517356800 2018.01.31 00:00 1.74954000 1.75003000 1.74875000 1.75048000 1.74806303 0.00244364 1017 1517358600 2018.01.31 00:30 1.75006000 1.75015000 1.74974000 1.75042000 1.74826179 0.00219817 1410 1517360400 2018.01.31 01:00 1.75014000 1.74905000 1.74844000 1.75034000 1.74833686 0.00211719 2666 1517362200 2018.01.31 01:30 1.74905000 1.74762000 1.74665000 1.74916000 1.74826858 0.00193786 2867 1517364000 2018.01.31 02:00 1.74763000 1.74902000 1.74679000 1.74964000 1.74834015 0.00183454 3820 1517365800 2018.01.31 02:30 1.74898000 1.75509000 1.74898000 1.75811000 1.74898299 0.00206095 8569 1517367600 2018.01.31 03:00 1.75509000 1.75350000 1.75345000 1.75683000 1.74941318 0.00209579 7367 1517369400 2018.01.31 03:30 1.75350000 1.75478000 1.75246000 1.75519000 1.74992431 0.00205966 6117 1517371200 2018.01.31 04:00 1.75477000 1.75509000 1.75456000 1.75590000 1.75041628 0.00213840 5416 1517373000 2018.01.31 04:30 1.75511000 1.75613000 1.75493000 1.75707000 1.75096044 0.00235493 5768 1517374800 2018.01.31 05:00 1.75615000 1.75432000 1.75428000 1.75636000 1.75128040 0.00242367 4887 1517376600 2018.01.31 05:30 1.75432000 1.75585000 1.75374000 1.75602000 1.75171560 0.00259568 6375 1517378400 2018.01.31 06:00 1.75584000 1.75494000 1.75452000 1.75589000 1.75202269 0.00264312 4744 1517380200 2018.01.31 06:30 1.75494000 1.75545000 1.75405000 1.75558000 1.75234910 0.00274125 3330 1517382000 2018.01.31 07:00 1.75545000 1.75654000 1.75476000 1.75658000 1.75274823 0.00291495 4083 1517383800 2018.01.31 07:30 1.75654000 1.75441000 1.75369000 1.75659000 1.75290649 0.00290432 4625 1517385600 2018.01.31 08:00 1.75441000 1.75551000 1.75393000 1.75588000 1.75315445 0.00289578 5682 1517387400 2018.01.31 08:30 1.75551000 1.75583000 1.75440000 1.75638000 1.75340926 0.00290423 5793 1517389200 2018.01.31 09:00 1.75583000 1.75539000 1.75435000 1.75602000 1.75359790 0.00282912 5752 1517391000 2018.01.31 09:30 1.75541000 1.75345000 1.75273000 1.75570000 1.75358382 0.00270450 9404 1517392800 2018.01.31 10:00 1.75327000 1.75279000 1.75188000 1.75387000 1.75350822 0.00259702 7431 1517394600 2018.01.31 10:30 1.75278000 1.75265000 1.75107000 1.75420000 1.75342648 0.00250666 6360 1517396400 2018.01.31 11:00 1.75270000 1.75134000 1.75127000 1.75369000 1.75322777 0.00240932 5512 1517398200 2018.01.31 11:30 1.75134000 1.74463000 1.74454000 1.75234000 1.75240893 0.00309747 8443 1517400000 2018.01.31 12:00 1.74461000 1.74560000 1.74450000 1.74664000 1.75176046 0.00365883 7243 1517401800 2018.01.31 12:30 1.74559000 1.74702000 1.74514000 1.74732000 1.75130899 0.00393892 5755 1517403600 2018.01.31 13:00 1.74702000 1.74440000 1.74440000 1.74725000 1.75065099 0.00447937 5010 1517405400 2018.01.31 13:30 1.74442000 1.74670000 1.74354000 1.74678000 1.75027471 0.00463165 4130 1517407200 2018.01.31 14:00 1.74671000 1.74500000 1.74469000 1.74733000 1.74977235 0.00485456 4823 1517409000 2018.01.31 14:30 1.74500000 1.74687000 1.74469000 1.74733000 1.74949594 0.00479190 3835 1517410800 2018.01.31 15:00 1.74690000 1.74779000 1.74631000 1.74825000 1.74933347 0.00474283 5290 1517412600 2018.01.31 15:30 1.74779000 1.74996000 1.74700000 1.75004000 1.74939314 0.00449641 8723 1517414400 2018.01.31 16:00 1.74994000 1.74788000 1.74713000 1.75004000 1.74924903 0.00437290 5715 1517416200 2018.01.31 16:30 1.74782000 1.74932000 1.74717000 1.75033000 1.74925579 0.00414580 7145 1517418000 2018.01.31 17:00 1.74932000 1.75076000 1.74814000 1.75076000 1.74939905 0.00380707 6948 1517419800 2018.01.31 17:30 1.75087000 1.75621000 1.74933000 1.75647000 1.75004771 0.00390606 12135 1517421600 2018.01.31 18:00 1.75619000 1.75847000 1.75599000 1.76017000 1.75084983 0.00422693 11733 1517423400 2018.01.31 18:30 1.75848000 1.75847000 1.75675000 1.75931000 1.75157556 0.00457703 7728 1517425200 2018.01.31 19:00 1.75847000 1.75993000 1.75773000 1.76033000 1.75237122 0.00511045 6106 1517427000 2018.01.31 19:30 1.75992000 1.76123000 1.75854000 1.76159000 1.75321492 0.00576710 5537 1517428800 2018.01.31 20:00 1.76125000 1.76021000 1.75946000 1.76129000 1.75388111 0.00622865 4797 1517430600 2018.01.31 20:30 1.76020000 1.75825000 1.75814000 1.76031000 1.75429720 0.00646743 5548 1517432400 2018.01.31 21:00 1.75864000 1.76104000 1.75731000 1.76193000 1.75493937 0.00685880 17462 1517434200 2018.01.31 21:30 1.76106000 1.76107000 1.76013000 1.76257000 1.75552324 0.00681446 10775 1517436000 2018.01.31 22:00 1.76107000 1.76143000 1.76068000 1.76196000 1.75608579 0.00676295 8797 1517437800 2018.01.31 22:30 1.76141000 1.76195000 1.76091000 1.76209000 1.75664428 0.00675290 5340 1517439600 2018.01.31 23:00 1.76194000 1.76142000 1.76072000 1.76255000 1.75709911 0.00638501 2319 1517441400 2018.01.31 23:30 1.76141000 1.76151000 1.76081000 1.76157000 1.75751920 0.00612256 1577 1517443200 2018.02.01 00:00 1.76086000 1.76124000 1.75947000 1.76263000 1.75787356 0.00556882 980 1517445000 2018.02.01 00:30 1.76124000 1.76177000 1.76070000 1.76221000 1.75824465 0.00511227 2301 1517446800 2018.02.01 01:00 1.76176000 1.76195000 1.76112000 1.76208000 1.75859754 0.00463792 1973 1517448600 2018.02.01 01:30 1.76197000 1.76168000 1.76084000 1.76206000 1.75889111 0.00426949 1913 1517450400 2018.02.01 02:00 1.76170000 1.76172000 1.76078000 1.76217000 1.75916053 0.00351011 3459 1517452200 2018.02.01 02:30 1.76168000 1.76389000 1.76168000 1.76424000 1.75961095 0.00280267 4341 1517454000 2018.02.01 03:00 1.76392000 1.76542000 1.76364000 1.76568000 1.76016420 0.00211126 4989 1517455800 2018.02.01 03:30 1.76542000 1.76426000 1.76309000 1.76542000 1.76055427 0.00193520 6459 1517457600 2018.02.01 04:00 1.76426000 1.76440000 1.76318000 1.76449000 1.76092053 0.00189859 3745 1517459400 2018.02.01 04:30 1.76440000 1.76504000 1.76406000 1.76604000 1.76131286 0.00186626 4151 1517461200 2018.02.01 05:00 1.76504000 1.76401000 1.76348000 1.76526000 1.76156973 0.00183695 3267 1517463000 2018.02.01 05:30 1.76400000 1.76331000 1.76316000 1.76413000 1.76173547 0.00182004 2253 1517464800 2018.02.01 06:00 1.76331000 1.76439000 1.76326000 1.76439000 1.76198828 0.00179783 2587 1517466600 2018.02.01 06:30 1.76441000 1.76458000 1.76364000 1.76482000 1.76223511 0.00158983 2693 1517468400 2018.02.01 07:00 1.76456000 1.76434000 1.76388000 1.76522000 1.76243558 0.00155679 2797 1517470200 2018.02.01 07:30 1.76435000 1.76425000 1.76381000 1.76478000 1.76260838 0.00151180 2722 1517472000 2018.02.01 08:00 1.76425000 1.76564000 1.76363000 1.76643000 1.76289711 0.00152885 5415 1517473800 2018.02.01 08:30 1.76562000 1.76751000 1.76500000 1.76757000 1.76333643 0.00170804 6623 1517475600 2018.02.01 09:00 1.76751000 1.76809000 1.76589000 1.76817000 1.76378915 0.00187430 8343 1517477400 2018.02.01 09:30 1.76810000 1.77193000 1.76792000 1.77256000 1.76456447 0.00247199 9421 1517479200 2018.02.01 10:00 1.77195000 1.77678000 1.77142000 1.77803000 1.76572785 0.00357521 11077 1517481000 2018.02.01 10:30 1.77678000 1.77733000 1.77523000 1.77849000 1.76683282 0.00439221 7738 1517482800 2018.02.01 11:00 1.77734000 1.77943000 1.77709000 1.78037000 1.76803255 0.00522609 7382 1517484600 2018.02.01 11:30 1.77923000 1.77744000 1.77669000 1.77983000 1.76892850 0.00558027 6719 1517486400 2018.02.01 12:00 1.77744000 1.77737000 1.77659000 1.77795000 1.76973245 0.00578679 5018 1517488200 2018.02.01 12:30 1.77737000 1.77930000 1.77630000 1.77992000 1.77064365 0.00617114 5333 1517490000 2018.02.01 13:00 1.77930000 1.78067000 1.77855000 1.78174000 1.77159854 0.00662416 5896 1517491800 2018.02.01 13:30 1.78068000 1.77845000 1.77844000 1.78182000 1.77225106 0.00671679 5408 1517493600 2018.02.01 14:00 1.77846000 1.77671000 1.77633000 1.77879000 1.77267572 0.00663260 6501 1517495400 2018.02.01 14:30 1.77672000 1.77680000 1.77586000 1.77781000 1.77306851 0.00653279 6384 1517497200 2018.02.01 15:00 1.77680000 1.77864000 1.77679000 1.77948000 1.77359913 0.00639174 6583 1517499000 2018.02.01 15:30 1.77865000 1.77745000 1.77601000 1.77913000 1.77396588 0.00605113 7572 1517500800 2018.02.01 16:00 1.77746000 1.77368000 1.77350000 1.77746000 1.77393865 0.00565934 5639 1517502600 2018.02.01 16:30 1.77368000 1.77365000 1.77211000 1.77427000 1.77391116 0.00526044 7679 1517504400 2018.02.01 17:00 1.77390000 1.77423000 1.77341000 1.77674000 1.77394152 0.00480061 8935 1517506200 2018.02.01 17:30 1.77420000 1.77405000 1.77388000 1.77649000 1.77395186 0.00428054 9611 1517508000 2018.02.01 18:00 1.77402000 1.77575000 1.77230000 1.77584000 1.77412311 0.00379992 8047 1517509800 2018.02.01 18:30 1.77575000 1.77461000 1.77409000 1.77629000 1.77416948 0.00347588 6213 1517511600 2018.02.01 19:00 1.77461000 1.77478000 1.77363000 1.77559000 1.77422762 0.00316073 6536 1517513400 2018.02.01 19:30 1.77478000 1.77299000 1.77198000 1.77521000 1.77410975 0.00321772 4767 1517515200 2018.02.01 20:00 1.77299000 1.77405000 1.77274000 1.77427000 1.77410406 0.00316594 3548 1517517000 2018.02.01 20:30 1.77406000 1.77401000 1.77279000 1.77427000 1.77409511 0.00308884 3997 1517518800 2018.02.01 21:00 1.77401000 1.77491000 1.77368000 1.77526000 1.77417271 0.00280447 4173 1517520600 2018.02.01 21:30 1.77491000 1.77512000 1.77412000 1.77562000 1.77426293 0.00266076 5475 1517522400 2018.02.01 22:00 1.77512000 1.77424000 1.77400000 1.77521000 1.77426075 0.00256969 6153 1517524200 2018.02.01 22:30 1.77428000 1.77432000 1.77405000 1.77499000 1.77426639 0.00230658 6343 1517526000 2018.02.01 23:00 1.77432000 1.77392000 1.77364000 1.77482000 1.77423340 0.00182572 2783 1517527800 2018.02.01 23:30 1.77400000 1.77418000 1.77351000 1.77468000 1.77422832 0.00156566 2649 1517529600 2018.02.02 00:00 1.77336000 1.77457000 1.77225000 1.77524000 1.77426086 0.00145368 914 1517531400 2018.02.02 00:30 1.77457000 1.77500000 1.77375000 1.77523000 1.77433125 0.00132673 3295 1517533200 2018.02.02 01:00 1.77497000 1.77461000 1.77376000 1.77497000 1.77435780 0.00090954 1685 1517535000 2018.02.02 01:30 1.77459000 1.77439000 1.77389000 1.77475000 1.77436087 0.00059099 2051 1517536800 2018.02.02 02:00 1.77439000 1.77504000 1.77404000 1.77548000 1.77442555 0.00058784 2973 1517538600 2018.02.02 02:30 1.77504000 1.77618000 1.77458000 1.77668000 1.77459264 0.00067569 3626 1517540400 2018.02.02 03:00 1.77619000 1.77721000 1.77603000 1.77890000 1.77484191 0.00089603 7451 1517542200 2018.02.02 03:30 1.77721000 1.77964000 1.77714000 1.78064000 1.77529887 0.00141734 7371 1517544000 2018.02.02 04:00 1.77963000 1.77997000 1.77930000 1.78098000 1.77574374 0.00184041 4772 1517545800 2018.02.02 04:30 1.77999000 1.78123000 1.77923000 1.78157000 1.77626624 0.00231013 6441 1517547600 2018.02.02 05:00 1.78123000 1.78168000 1.78043000 1.78195000 1.77678184 0.00271539 4432 1517549400 2018.02.02 05:30 1.78168000 1.78161000 1.78108000 1.78273000 1.77724166 0.00291206 3077 1517551200 2018.02.02 06:00 1.78159000 1.78285000 1.78143000 1.78297000 1.77777579 0.00322041 2474 1517553000 2018.02.02 06:30 1.78285000 1.78302000 1.78148000 1.78302000 1.77827524 0.00344632 3047 1517554800 2018.02.02 07:00 1.78300000 1.78174000 1.78119000 1.78303000 1.77860522 0.00353758 3118 1517556600 2018.02.02 07:30 1.78176000 1.78166000 1.78117000 1.78212000 1.77889615 0.00359111 2597 1517558400 2018.02.02 08:00 1.78167000 1.78220000 1.78044000 1.78273000 1.77921080 0.00358648 6302 1517560200 2018.02.02 08:30 1.78221000 1.78224000 1.78165000 1.78287000 1.77949929 0.00354036 4043 1517562000 2018.02.02 09:00 1.78226000 1.78012000 1.77959000 1.78229000 1.77955841 0.00332635 6076 1517563800 2018.02.02 09:30 1.78012000 1.77941000 1.77840000 1.78012000 1.77954428 0.00309999 5886 1517565600 2018.02.02 10:00 1.77941000 1.78021000 1.77913000 1.78068000 1.77960768 0.00289905 7309 1517567400 2018.02.02 10:30 1.78023000 1.77928000 1.77849000 1.78051000 1.77957647 0.00271219 7587 1517569200 2018.02.02 11:00 1.77927000 1.78033000 1.77920000 1.78157000 1.77964824 0.00246888 6299 1517571000 2018.02.02 11:30 1.78033000 1.77912000 1.77854000 1.78064000 1.77959793 0.00218830 5171 1517572800 2018.02.02 12:00 1.77908000 1.78110000 1.77799000 1.78164000 1.77974098 0.00190096 4819 1517574600 2018.02.02 12:30 1.78111000 1.78010000 1.78000000 1.78148000 1.77977517 0.00170856 3586 1517576400 2018.02.02 13:00 1.78012000 1.78063000 1.77994000 1.78156000 1.77985659 0.00156495 4287 1517578200 2018.02.02 13:30 1.78066000 1.78021000 1.77924000 1.78113000 1.77989024 0.00154320 3865 1517580000 2018.02.02 14:00 1.78022000 1.78006000 1.77980000 1.78122000 1.77990641 0.00153261 3582 1517581800 2018.02.02 14:30 1.78006000 1.77971000 1.77970000 1.78120000 1.77988771 0.00151638 4415 1517583600 2018.02.02 15:00 1.77969000 1.77884000 1.77748000 1.78015000 1.77978792 0.00153952 5694 1517585400 2018.02.02 15:30 1.77879000 1.78056000 1.77827000 1.78485000 1.77986146 0.00145248 18358 1517587200 2018.02.02 16:00 1.78055000 1.78057000 1.77931000 1.78214000 1.77992894 0.00126456 10882 1517589000 2018.02.02 16:30 1.78057000 1.78292000 1.78005000 1.78369000 1.78021380 0.00113830 9241 1517590800 2018.02.02 17:00 1.78291000 1.78060000 1.78024000 1.78334000 1.78025058 0.00108051 10305 1517592600 2018.02.02 17:30 1.78060000 1.77825000 1.77742000 1.78080000 1.78006005 0.00115421 8905 1517594400 2018.02.02 18:00 1.77825000 1.77938000 1.77825000 1.78035000 1.77999528 0.00107067 9023 1517596200 2018.02.02 18:30 1.77939000 1.78168000 1.77780000 1.78168000 1.78015573 0.00100555 7530 1517598000 2018.02.02 19:00 1.78168000 1.77997000 1.77891000 1.78168000 1.78013804 0.00100637 7666 1517599800 2018.02.02 19:30 1.77990000 1.78057000 1.77988000 1.78124000 1.78017918 0.00099590 5765 1517601600 2018.02.02 20:00 1.78057000 1.78106000 1.78022000 1.78151000 1.78026307 0.00101303 6930 1517603400 2018.02.02 20:30 1.78108000 1.78120000 1.78023000 1.78168000 1.78035230 0.00100772 5420 1517605200 2018.02.02 21:00 1.78120000 1.78161000 1.78032000 1.78211000 1.78047208 0.00104681 6236 1517607000 2018.02.02 21:30 1.78159000 1.78000000 1.77955000 1.78174000 1.78042712 0.00100780 6438 1517608800 2018.02.02 22:00 1.78007000 1.77982000 1.77929000 1.78197000 1.78036930 0.00100507 6019 1517610600 2018.02.02 22:30 1.77982000 1.78121000 1.77912000 1.78191000 1.78044937 0.00101812 6500 1517612400 2018.02.02 23:00 1.78118000 1.78062000 1.78033000 1.78146000 1.78046562 0.00101828 2720 1517614200 2018.02.02 23:30 1.78062000 1.78162000 1.78023000 1.78296000 1.78057556 0.00104978 2830 1517788800 2018.02.05 00:00 1.78167000 1.78169000 1.78103000 1.78283000 1.78068170 0.00107619 1314 1517790600 2018.02.05 00:30 1.78173000 1.78309000 1.78152000 1.78358000 1.78091106 0.00119008 1711 1517792400 2018.02.05 01:00 1.78316000 1.78363000 1.78121000 1.78485000 1.78117001 0.00126141 6387 1517794200 2018.02.05 01:30 1.78363000 1.78498000 1.78337000 1.78587000 1.78153286 0.00154635 3594 1517796000 2018.02.05 02:00 1.78500000 1.78386000 1.78338000 1.78519000 1.78175449 0.00165195 5656 1517797800 2018.02.05 02:30 1.78386000 1.78159000 1.78153000 1.78473000 1.78173883 0.00162759 5152 1517799600 2018.02.05 03:00 1.78157000 1.78154000 1.78096000 1.78257000 1.78171989 0.00160391 5422 1517801400 2018.02.05 03:30 1.78154000 1.77932000 1.77932000 1.78176000 1.78149133 0.00147464 4177 1517803200 2018.02.05 04:00 1.77932000 1.77997000 1.77927000 1.78132000 1.78134644 0.00144113 4786 1517805000 2018.02.05 04:30 1.77996000 1.78194000 1.77964000 1.78202000 1.78140297 0.00144179 4011 1517806800 2018.02.05 05:00 1.78192000 1.78077000 1.78052000 1.78215000 1.78134269 0.00141845 3258 1517808600 2018.02.05 05:30 1.78080000 1.78038000 1.77983000 1.78128000 1.78125100 0.00143694 3165 1517810400 2018.02.05 06:00 1.78038000 1.78025000 1.77948000 1.78076000 1.78115567 0.00147003 2821 1517812200 2018.02.05 06:30 1.78024000 1.78064000 1.77968000 1.78131000 1.78110656 0.00148431 2922 1517814000 2018.02.05 07:00 1.78063000 1.77942000 1.77934000 1.78108000 1.78094593 0.00155761 3032 1517815800 2018.02.05 07:30 1.77944000 1.77919000 1.77917000 1.78005000 1.78077870 0.00163527 3208 1517817600 2018.02.05 08:00 1.77919000 1.77937000 1.77866000 1.78011000 1.78064454 0.00169496 4262 1517819400 2018.02.05 08:30 1.77937000 1.77861000 1.77796000 1.77980000 1.78045077 0.00181307 3918 1517821200 2018.02.05 09:00 1.77860000 1.77853000 1.77760000 1.77880000 1.78026784 0.00192660 5949 1517823000 2018.02.05 09:30 1.77853000 1.77856000 1.77740000 1.77889000 1.78010519 0.00199685 7740 1517824800 2018.02.05 10:00 1.77856000 1.78044000 1.77851000 1.78084000 1.78013708 0.00195548 8410 1517826600 2018.02.05 10:30 1.78044000 1.78008000 1.77895000 1.78143000 1.78013164 0.00184220 6506 1517828400 2018.02.05 11:00 1.78009000 1.77989000 1.77883000 1.78060000 1.78010863 0.00167352 6453 1517830200 2018.02.05 11:30 1.77989000 1.77607000 1.77543000 1.77989000 1.77972400 0.00158436 6403 1517832000 2018.02.05 12:00 1.77607000 1.77803000 1.77547000 1.77837000 1.77956266 0.00135135 3989 1517833800 2018.02.05 12:30 1.77803000 1.77740000 1.77701000 1.77826000 1.77935670 0.00137090 3618 1517835600 2018.02.05 13:00 1.77738000 1.77622000 1.77571000 1.77781000 1.77905796 0.00146998 4816 1517837400 2018.02.05 13:30 1.77621000 1.77079000 1.76958000 1.77635000 1.77827054 0.00241505 7742 1517839200 2018.02.05 14:00 1.77079000 1.77065000 1.77034000 1.77260000 1.77754477 0.00304146 5676 1517841000 2018.02.05 14:30 1.77068000 1.76929000 1.76871000 1.77149000 1.77675860 0.00354956 5393 1517842800 2018.02.05 15:00 1.76931000 1.76801000 1.76738000 1.77089000 1.77592540 0.00410729 7117 1517844600 2018.02.05 15:30 1.76800000 1.76769000 1.76630000 1.76812000 1.77514108 0.00455159 5826 1517846400 2018.02.05 16:00 1.76773000 1.76828000 1.76613000 1.76845000 1.77448764 0.00480932 7277 1517848200 2018.02.05 16:30 1.76825000 1.76610000 1.76569000 1.76836000 1.77368882 0.00514010 10449 1517850000 2018.02.05 17:00 1.76618000 1.76651000 1.76532000 1.76840000 1.77300512 0.00537698 10563 1517851800 2018.02.05 17:30 1.76650000 1.76541000 1.76484000 1.76695000 1.77228178 0.00561708 8098 1517853600 2018.02.05 18:00 1.76539000 1.76699000 1.76538000 1.76735000 1.77177780 0.00562107 8897 1517855400 2018.02.05 18:30 1.76700000 1.76925000 1.76616000 1.76949000 1.77153706 0.00548531 6006 1517857200 2018.02.05 19:00 1.76925000 1.77083000 1.76873000 1.77088000 1.77146972 0.00527059 5190 1517859000 2018.02.05 19:30 1.77081000 1.77097000 1.76990000 1.77098000 1.77142213 0.00503244 4821 1517860800 2018.02.05 20:00 1.77097000 1.77029000 1.76980000 1.77143000 1.77131430 0.00461935 6739 1517862600 2018.02.05 20:30 1.77028000 1.77001000 1.76960000 1.77046000 1.77119008 0.00418360 5928 1517864400 2018.02.05 21:00 1.76992000 1.77139000 1.76987000 1.77143000 1.77120912 0.00370762 5074 1517866200 2018.02.05 21:30 1.77140000 1.77209000 1.77023000 1.77241000 1.77129302 0.00357235 7654 1517868000 2018.02.05 22:00 1.77209000 1.76993000 1.76954000 1.77360000 1.77116321 0.00320027 22764 1517869800 2018.02.05 22:30 1.76993000 1.77019000 1.76972000 1.77318000 1.77107052 0.00283774 12910 1517871600 2018.02.05 23:00 1.77014000 1.77257000 1.77007000 1.77433000 1.77121333 0.00271066 8166 1517873400 2018.02.05 23:30 1.77255000 1.77180000 1.77044000 1.77388000 1.77126920 0.00274960 6399 1517875200 2018.02.06 00:00 1.77096000 1.77132000 1.76989000 1.77191000 1.77127404 0.00274935 1216 1517877000 2018.02.06 00:30 1.77132000 1.77252000 1.77116000 1.77332000 1.77139270 0.00280166 3048 1517878800 2018.02.06 01:00 1.77252000 1.77051000 1.77051000 1.77279000 1.77130863 0.00265406 3698 1517880600 2018.02.06 01:30 1.77050000 1.77010000 1.76876000 1.77270000 1.77119353 0.00247801 5332 1517882400 2018.02.06 02:00 1.77008000 1.77049000 1.76960000 1.77160000 1.77112652 0.00236231 7407 1517884200 2018.02.06 02:30 1.77048000 1.77454000 1.76991000 1.77523000 1.77145162 0.00234249 7024 1517886000 2018.02.06 03:00 1.77454000 1.77404000 1.77291000 1.77481000 1.77169813 0.00223653 5842 1517887800 2018.02.06 03:30 1.77404000 1.77607000 1.77333000 1.77636000 1.77211450 0.00211890 10157 1517889600 2018.02.06 04:00 1.77607000 1.77357000 1.77222000 1.77646000 1.77225312 0.00185414 12126 1517891400 2018.02.06 04:30 1.77355000 1.77407000 1.77248000 1.77458000 1.77242615 0.00182105 6995 1517893200 2018.02.06 05:00 1.77407000 1.77273000 1.77273000 1.77502000 1.77245509 0.00179479 6321 1517895000 2018.02.06 05:30 1.77273000 1.77694000 1.77243000 1.77762000 1.77288223 0.00211355 8105 1517896800 2018.02.06 06:00 1.77694000 1.77851000 1.77550000 1.77965000 1.77341820 0.00249600 8240 1517898600 2018.02.06 06:30 1.77853000 1.77735000 1.77728000 1.77983000 1.77379266 0.00261692 6517 1517900400 2018.02.06 07:00 1.77737000 1.77566000 1.77475000 1.77867000 1.77397050 0.00263792 8196 1517902200 2018.02.06 07:30 1.77564000 1.77742000 1.77448000 1.77769000 1.77429903 0.00278980 6655 1517904000 2018.02.06 08:00 1.77744000 1.77781000 1.77713000 1.78023000 1.77463340 0.00279581 7468 1517905800 2018.02.06 08:30 1.77783000 1.77902000 1.77721000 1.77938000 1.77505118 0.00286376 7993 1517907600 2018.02.06 09:00 1.77896000 1.77843000 1.77649000 1.77916000 1.77537297 0.00297138 12059 1517909400 2018.02.06 09:30 1.77843000 1.77528000 1.77344000 1.77935000 1.77536411 0.00286033 11637 1517911200 2018.02.06 10:00 1.77526000 1.77462000 1.77357000 1.77751000 1.77529325 0.00270972 13038 1517913000 2018.02.06 10:30 1.77461000 1.77366000 1.77129000 1.77494000 1.77513770 0.00265276 9138 1517914800 2018.02.06 11:00 1.77367000 1.77696000 1.77294000 1.77774000 1.77531125 0.00246660 7738 1517916600 2018.02.06 11:30 1.77696000 1.77775000 1.77619000 1.77861000 1.77554351 0.00220808 8353 1517918400 2018.02.06 12:00 1.77777000 1.77513000 1.77484000 1.77846000 1.77550413 0.00190868 6842 1517920200 2018.02.06 12:30 1.77512000 1.77377000 1.77285000 1.77535000 1.77533898 0.00197940 7063 1517922000 2018.02.06 13:00 1.77377000 1.77376000 1.77308000 1.77516000 1.77518860 0.00203895 6252 1517923800 2018.02.06 13:30 1.77376000 1.77392000 1.77120000 1.77478000 1.77506778 0.00208941 8057 1517925600 2018.02.06 14:00 1.77391000 1.77035000 1.76950000 1.77419000 1.77461847 0.00246935 9483 1517927400 2018.02.06 14:30 1.77035000 1.76648000 1.76569000 1.77057000 1.77384337 0.00331916 8785 1517929200 2018.02.06 15:00 1.76649000 1.76806000 1.76649000 1.76969000 1.77329258 0.00377534 11716 1517931000 2018.02.06 15:30 1.76805000 1.76303000 1.76237000 1.76824000 1.77231519 0.00467690 10764 1517932800 2018.02.06 16:00 1.76304000 1.76434000 1.76256000 1.76449000 1.77155565 0.00507190 7956 1517934600 2018.02.06 16:30 1.76435000 1.76257000 1.76183000 1.76507000 1.77069987 0.00557831 12726 1517936400 2018.02.06 17:00 1.76253000 1.76293000 1.76108000 1.76351000 1.76995988 0.00598073 14351 1517938200 2018.02.06 17:30 1.76292000 1.76573000 1.76247000 1.76596000 1.76955704 0.00595225 14405 1517940000 2018.02.06 18:00 1.76573000 1.76845000 1.76546000 1.76866000 1.76945160 0.00569605 11701 1517941800 2018.02.06 18:30 1.76842000 1.77108000 1.76796000 1.77251000 1.76960669 0.00525367 9288 1517943600 2018.02.06 19:00 1.77106000 1.76976000 1.76949000 1.77308000 1.76962129 0.00486696 8575 1517945400 2018.02.06 19:30 1.76973000 1.76964000 1.76908000 1.77056000 1.76962307 0.00469942 9168 1517947200 2018.02.06 20:00 1.76964000 1.77070000 1.76894000 1.77141000 1.76972564 0.00456586 8311 1517949000 2018.02.06 20:30 1.77074000 1.77199000 1.77051000 1.77263000 1.76994129 0.00450947 6975 1517950800 2018.02.06 21:00 1.77197000 1.77220000 1.77114000 1.77249000 1.77015641 0.00428114 5860 1517952600 2018.02.06 21:30 1.77222000 1.76998000 1.76962000 1.77231000 1.77013961 0.00392613 6538 1517954400 2018.02.06 22:00 1.76998000 1.76894000 1.76838000 1.77011000 1.77002536 0.00373730 7225 1517956200 2018.02.06 22:30 1.76892000 1.76751000 1.76672000 1.76953000 1.76978580 0.00359767 6340 1517958000 2018.02.06 23:00 1.76749000 1.76646000 1.76597000 1.76776000 1.76946906 0.00343600 3730 1517959800 2018.02.06 23:30 1.76644000 1.76438000 1.76342000 1.76701000 1.76898438 0.00326476 3551 1517961600 2018.02.07 00:00 1.76353000 1.76442000 1.76296000 1.76521000 1.76854968 0.00323216 1349 1517963400 2018.02.07 00:30 1.76441000 1.76520000 1.76389000 1.76587000 1.76823066 0.00318462 3384 1517965200 2018.02.07 01:00 1.76520000 1.76717000 1.76497000 1.76748000 1.76812965 0.00316601 3039 1517967000 2018.02.07 01:30 1.76714000 1.76813000 1.76705000 1.76841000 1.76812968 0.00295353 2365 1517968800 2018.02.07 02:00 1.76815000 1.76821000 1.76749000 1.76905000 1.76813733 0.00283039 4215 1517970600 2018.02.07 02:30 1.76822000 1.76715000 1.76691000 1.76861000 1.76804330 0.00254821 3639 1517972400 2018.02.07 03:00 1.76721000 1.76825000 1.76692000 1.76843000 1.76806299 0.00227592 3210 1517974200 2018.02.07 03:30 1.76825000 1.76737000 1.76618000 1.76863000 1.76799699 0.00223021 4256 1517976000 2018.02.07 04:00 1.76739000 1.76731000 1.76577000 1.76742000 1.76793156 0.00224279 3949 1517977800 2018.02.07 04:30 1.76733000 1.76913000 1.76711000 1.76919000 1.76804570 0.00213523 4254 1517979600 2018.02.07 05:00 1.76912000 1.77083000 1.76888000 1.77157000 1.76831087 0.00218235 4634 1517981400 2018.02.07 05:30 1.77083000 1.77127000 1.77067000 1.77212000 1.76859269 0.00227613 3163 1517983200 2018.02.07 06:00 1.77124000 1.77190000 1.77074000 1.77217000 1.76890767 0.00239427 2119 1517985000 2018.02.07 06:30 1.77190000 1.77155000 1.77095000 1.77259000 1.76915932 0.00243753 2348 1517986800 2018.02.07 07:00 1.77157000 1.77185000 1.77139000 1.77234000 1.76941558 0.00251425 2900 1517988600 2018.02.07 07:30 1.77187000 1.77236000 1.77117000 1.77262000 1.76969600 0.00271076 2903 1517990400 2018.02.07 08:00 1.77237000 1.77349000 1.77229000 1.77387000 1.77005733 0.00298193 4799 1517992200 2018.02.07 08:30 1.77346000 1.77356000 1.77272000 1.77418000 1.77039092 0.00316195 4615 1517994000 2018.02.07 09:00 1.77354000 1.77352000 1.77261000 1.77595000 1.77068893 0.00322840 7795 1517995800 2018.02.07 09:30 1.77354000 1.77244000 1.77167000 1.77426000 1.77085570 0.00298746 6581 1517997600 2018.02.07 10:00 1.77243000 1.76920000 1.76912000 1.77322000 1.77069801 0.00259699 7771 1517999400 2018.02.07 10:30 1.76914000 1.77009000 1.76890000 1.77197000 1.77064010 0.00228070 6253 1518001200 2018.02.07 11:00 1.77009000 1.77009000 1.76944000 1.77111000 1.77058771 0.00214259 5031 1518003000 2018.02.07 11:30 1.77009000 1.76985000 1.76931000 1.77090000 1.77051746 0.00207471 4830 1518004800 2018.02.07 12:00 1.76987000 1.76638000 1.76606000 1.76988000 1.77012341 0.00222276 4378 1518006600 2018.02.07 12:30 1.76638000 1.76632000 1.76557000 1.76742000 1.76976118 0.00234704 5758 1518008400 2018.02.07 13:00 1.76631000 1.76494000 1.76460000 1.76669000 1.76930202 0.00267304 4345 1518010200 2018.02.07 13:30 1.76494000 1.76503000 1.76435000 1.76768000 1.76889516 0.00294103 5877 1518012000 2018.02.07 14:00 1.76503000 1.76616000 1.76417000 1.76707000 1.76863467 0.00308877 4645 1518013800 2018.02.07 14:30 1.76621000 1.76689000 1.76604000 1.76778000 1.76846851 0.00318180 4244 1518015600 2018.02.07 15:00 1.76689000 1.76859000 1.76657000 1.76934000 1.76848008 0.00313300 5229 1518017400 2018.02.07 15:30 1.76857000 1.76994000 1.76832000 1.77071000 1.76861912 0.00303498 5418 1518019200 2018.02.07 16:00 1.76996000 1.77063000 1.76776000 1.77115000 1.76881063 0.00291877 5698 1518021000 2018.02.07 16:30 1.77063000 1.77064000 1.76831000 1.77156000 1.76898486 0.00284027 9674 1518022800 2018.02.07 17:00 1.77063000 1.76720000 1.76719000 1.77214000 1.76881487 0.00282391 9142 1518024600 2018.02.07 17:30 1.76728000 1.76813000 1.76655000 1.77053000 1.76874965 0.00272361 11723 1518026400 2018.02.07 18:00 1.76813000 1.76968000 1.76706000 1.77032000 1.76883825 0.00251150 9445 1518028200 2018.02.07 18:30 1.76967000 1.76998000 1.76827000 1.77026000 1.76894699 0.00229815 7704 1518030000 2018.02.07 19:00 1.76998000 1.77000000 1.76811000 1.77030000 1.76904728 0.00209025 6785 1518031800 2018.02.07 19:30 1.77001000 1.77223000 1.76995000 1.77248000 1.76935039 0.00215964 8055 1518033600 2018.02.07 20:00 1.77223000 1.77131000 1.77049000 1.77259000 1.76953702 0.00226518 8463 1518035400 2018.02.07 20:30 1.77131000 1.77220000 1.77091000 1.77320000 1.76979064 0.00242975 6533 1518037200 2018.02.07 21:00 1.77219000 1.77283000 1.77184000 1.77290000 1.77008010 0.00263316 5517 1518039000 2018.02.07 21:30 1.77283000 1.77374000 1.77264000 1.77419000 1.77042866 0.00289427 5370 1518040800 2018.02.07 22:00 1.77374000 1.77347000 1.77208000 1.77512000 1.77071831 0.00294010 7296 1518042600 2018.02.07 22:30 1.77343000 1.77437000 1.77298000 1.77450000 1.77106609 0.00300586 5890 1518044400 2018.02.07 23:00 1.77441000 1.77454000 1.77403000 1.77502000 1.77139694 0.00288564 3455 1518046200 2018.02.07 23:30 1.77451000 1.77474000 1.77323000 1.77565000 1.77171533 0.00270183 2726 1518048000 2018.02.08 00:00 1.77394000 1.77474000 1.77212000 1.77496000 1.77200339 0.00255750 1186 1518049800 2018.02.08 00:30 1.77473000 1.77536000 1.77450000 1.77570000 1.77232307 0.00246632 1816 1518051600 2018.02.08 01:00 1.77538000 1.77499000 1.77451000 1.77558000 1.77257706 0.00243966 2703 1518053400 2018.02.08 01:30 1.77499000 1.77553000 1.77473000 1.77571000 1.77285830 0.00250328 2493 1518055200 2018.02.08 02:00 1.77552000 1.77579000 1.77436000 1.77652000 1.77313751 0.00258552 4666 1518057000 2018.02.08 02:30 1.77579000 1.77535000 1.77465000 1.77682000 1.77334822 0.00260780 4530 1518058800 2018.02.08 03:00 1.77538000 1.77497000 1.77462000 1.77648000 1.77350267 0.00226109 5007 1518060600 2018.02.08 03:30 1.77497000 1.77415000 1.77387000 1.77550000 1.77356432 0.00192211 4945 1518062400 2018.02.08 04:00 1.77415000 1.77509000 1.77398000 1.77553000 1.77370963 0.00173727 3288 1518064200 2018.02.08 04:30 1.77509000 1.77450000 1.77420000 1.77563000 1.77378490 0.00152202 3504 1518066000 2018.02.08 05:00 1.77450000 1.77604000 1.77414000 1.77650000 1.77399967 0.00129642 4222 1518067800 2018.02.08 05:30 1.77602000 1.77708000 1.77550000 1.77728000 1.77429304 0.00132962 3807 1518069600 2018.02.08 06:00 1.77709000 1.77775000 1.77619000 1.77786000 1.77462227 0.00128630 5372 1518071400 2018.02.08 06:30 1.77777000 1.77661000 1.77597000 1.77777000 1.77481158 0.00119186 5406 1518073200 2018.02.08 07:00 1.77659000 1.77712000 1.77547000 1.77757000 1.77503143 0.00115141 4994 1518075000 2018.02.08 07:30 1.77712000 1.77667000 1.77603000 1.77727000 1.77518748 0.00112805 3961 1518076800 2018.02.08 08:00 1.77667000 1.77727000 1.77634000 1.77774000 1.77538582 0.00109748 4815 1518078600 2018.02.08 08:30 1.77727000 1.77661000 1.77618000 1.77744000 1.77550241 0.00107594 4965 1518080400 2018.02.08 09:00 1.77661000 1.77475000 1.77409000 1.77684000 1.77543075 0.00108676 8205 1518082200 2018.02.08 09:30 1.77475000 1.77228000 1.77161000 1.77483000 1.77513068 0.00136553 7152 1518084000 2018.02.08 10:00 1.77227000 1.77287000 1.77179000 1.77338000 1.77491537 0.00152799 7707 1518085800 2018.02.08 10:30 1.77287000 1.77102000 1.77090000 1.77403000 1.77454439 0.00187694 6433 1518087600 2018.02.08 11:00 1.77102000 1.77499000 1.77073000 1.77558000 1.77458683 0.00185976 7102 1518089400 2018.02.08 11:30 1.77501000 1.77405000 1.77339000 1.77547000 1.77453570 0.00187052 5340 1518091200 2018.02.08 12:00 1.77405000 1.77686000 1.77405000 1.77694000 1.77475706 0.00184398 5466 1518093000 2018.02.08 12:30 1.77687000 1.77892000 1.77629000 1.77939000 1.77515353 0.00195784 6882 1518094800 2018.02.08 13:00 1.77892000 1.78094000 1.77850000 1.78112000 1.77570462 0.00226285 5227 1518096600 2018.02.08 13:30 1.78094000 1.77919000 1.77850000 1.78217000 1.77603656 0.00234540 7445 1518098400 2018.02.08 14:00 1.77904000 1.79201000 1.77811000 1.79582000 1.77755784 0.00423938 17236 1518100200 2018.02.08 14:30 1.79203000 1.79243000 1.79150000 1.79594000 1.77897424 0.00547362 14005 1518102000 2018.02.08 15:00 1.79240000 1.79420000 1.79232000 1.79506000 1.78042431 0.00663886 12757 1518103800 2018.02.08 15:30 1.79420000 1.79520000 1.79342000 1.79537000 1.78183152 0.00766603 10889 1518105600 2018.02.08 16:00 1.79521000 1.79622000 1.79420000 1.79794000 1.78320185 0.00858981 10001 1518107400 2018.02.08 16:30 1.79622000 1.79715000 1.79546000 1.79804000 1.78453025 0.00935554 10865 1518109200 2018.02.08 17:00 1.79716000 1.79764000 1.79612000 1.79819000 1.78577880 0.00999219 10624 1518111000 2018.02.08 17:30 1.79763000 1.79616000 1.79577000 1.79989000 1.78676748 0.01031951 13364 1518112800 2018.02.08 18:00 1.79616000 1.78752000 1.78728000 1.79626000 1.78683915 0.01011954 15552 1518114600 2018.02.08 18:30 1.78752000 1.78807000 1.78745000 1.79067000 1.78695637 0.00988849 12907 1518116400 2018.02.08 19:00 1.78810000 1.78811000 1.78455000 1.78877000 1.78706624 0.00952769 12386 1518118200 2018.02.08 19:30 1.78808000 1.78401000 1.78230000 1.78854000 1.78677517 0.00892778 13575 1518120000 2018.02.08 20:00 1.78402000 1.78450000 1.78204000 1.78456000 1.78655849 0.00837893 12160 1518121800 2018.02.08 20:30 1.78450000 1.78421000 1.78269000 1.78477000 1.78633482 0.00766230 10302 1518123600 2018.02.08 21:00 1.78423000 1.78635000 1.78410000 1.78652000 1.78633627 0.00722992 8337 1518125400 2018.02.08 21:30 1.78637000 1.78511000 1.78502000 1.78693000 1.78621948 0.00672737 6863 1518127200 2018.02.08 22:00 1.78511000 1.78544000 1.78422000 1.78597000 1.78614524 0.00642473 7292 1518129000 2018.02.08 22:30 1.78533000 1.78718000 1.78498000 1.78757000 1.78624379 0.00617668 7156 1518130800 2018.02.08 23:00 1.78717000 1.78629000 1.78516000 1.78741000 1.78624819 0.00605951 3711 1518132600 2018.02.08 23:30 1.78627000 1.78774000 1.78571000 1.78798000 1.78639027 0.00577542 2086 1518134400 2018.02.09 00:00 1.78791000 1.78927000 1.78759000 1.79008000 1.78666453 0.00552121 1698 1518136200 2018.02.09 00:30 1.78925000 1.79128000 1.78873000 1.79180000 1.78710410 0.00524545 1800 1518138000 2018.02.09 01:00 1.79135000 1.78999000 1.78918000 1.79206000 1.78737895 0.00492366 3236 1518139800 2018.02.09 01:30 1.78997000 1.78914000 1.78829000 1.79091000 1.78754667 0.00456073 3135 1518141600 2018.02.09 02:00 1.78912000 1.78859000 1.78824000 1.79009000 1.78764603 0.00410811 3861 1518143400 2018.02.09 02:30 1.78854000 1.79081000 1.78844000 1.79140000 1.78794736 0.00353765 4766 1518145200 2018.02.09 03:00 1.79081000 1.78898000 1.78880000 1.79114000 1.78804571 0.00280759 5931 1518147000 2018.02.09 03:30 1.78898000 1.79326000 1.78893000 1.79345000 1.78854231 0.00253929 6869 1518148800 2018.02.09 04:00 1.79324000 1.79169000 1.79162000 1.79518000 1.78884209 0.00270288 6668 1518150600 2018.02.09 04:30 1.79171000 1.79314000 1.79149000 1.79388000 1.78925141 0.00297455 5433 1518152400 2018.02.09 05:00 1.79314000 1.79135000 1.79088000 1.79335000 1.78945128 0.00306214 4194 1518154200 2018.02.09 05:30 1.79139000 1.79063000 1.79014000 1.79174000 1.78956354 0.00285244 4558 1518156000 2018.02.09 06:00 1.79065000 1.79030000 1.78994000 1.79150000 1.78963368 0.00263823 2883 1518157800 2018.02.09 06:30 1.79030000 1.79040000 1.79026000 1.79098000 1.78970666 0.00235923 1934 1518159600 2018.02.09 07:00 1.79043000 1.79125000 1.79013000 1.79136000 1.78985364 0.00227531 2880 1518161400 2018.02.09 07:30 1.79123000 1.79309000 1.79119000 1.79428000 1.79016187 0.00214148 2933 1518163200 2018.02.09 08:00 1.79311000 1.79332000 1.79222000 1.79375000 1.79046264 0.00198143 3333 1518165000 2018.02.09 08:30 1.79332000 1.79380000 1.79299000 1.79535000 1.79078049 0.00197083 5269 1518166800 2018.02.09 09:00 1.79378000 1.79402000 1.79243000 1.79483000 1.79108901 0.00181580 8070 1518168600 2018.02.09 09:30 1.79404000 1.79367000 1.79364000 1.79609000 1.79133482 0.00172553 8019 1518170400 2018.02.09 10:00 1.79367000 1.79412000 1.79208000 1.79486000 1.79160008 0.00174923 8562 1518172200 2018.02.09 10:30 1.79412000 1.79270000 1.79253000 1.79588000 1.79170483 0.00176142 7002 1518174000 2018.02.09 11:00 1.79270000 1.79088000 1.79019000 1.79326000 1.79162627 0.00173319 5715 1518175800 2018.02.09 11:30 1.79088000 1.78506000 1.78442000 1.79110000 1.79100092 0.00226938 7768 1518177600 2018.02.09 12:00 1.78511000 1.78467000 1.78438000 1.78604000 1.79039797 0.00276703 5382 1518179400 2018.02.09 12:30 1.78468000 1.78338000 1.78287000 1.78537000 1.78972959 0.00336788 6651 1518181200 2018.02.09 13:00 1.78338000 1.78239000 1.78109000 1.78374000 1.78903058 0.00397389 6339 1518183000 2018.02.09 13:30 1.78240000 1.77659000 1.77545000 1.78317000 1.78784577 0.00509079 11808 1518184800 2018.02.09 14:00 1.77661000 1.77460000 1.77339000 1.77674000 1.78658426 0.00619456 9908 1518186600 2018.02.09 14:30 1.77459000 1.77279000 1.77090000 1.77475000 1.78527053 0.00714517 9404 1518188400 2018.02.09 15:00 1.77282000 1.77050000 1.76934000 1.77352000 1.78386381 0.00816698 10498 1518190200 2018.02.09 15:30 1.77050000 1.76746000 1.76708000 1.77181000 1.78230154 0.00928425 14157 1518192000 2018.02.09 16:00 1.76746000 1.76702000 1.76695000 1.76938000 1.78084616 0.01017060 9091 1518193800 2018.02.09 16:30 1.76698000 1.76577000 1.76479000 1.76825000 1.77941033 0.01093184 13402 1518195600 2018.02.09 17:00 1.76577000 1.76559000 1.76428000 1.76745000 1.77809411 0.01143603 12096 1518197400 2018.02.09 17:30 1.76559000 1.76950000 1.76489000 1.77003000 1.77727562 0.01133495 16720 1518199200 2018.02.09 18:00 1.76950000 1.76753000 1.76753000 1.77107000 1.77634747 0.01120441 14235 1518201000 2018.02.09 18:30 1.76743000 1.76648000 1.76435000 1.76846000 1.77540771 0.01093665 12270 1518202800 2018.02.09 19:00 1.76648000 1.76764000 1.76629000 1.76987000 1.77466793 0.01039647 12127 1518204600 2018.02.09 19:30 1.76762000 1.77104000 1.76716000 1.77160000 1.77432241 0.00956987 10656 1518206400 2018.02.09 20:00 1.77109000 1.77117000 1.77078000 1.77216000 1.77402218 0.00853005 9667 1518208200 2018.02.09 20:30 1.77115000 1.77214000 1.77090000 1.77443000 1.77384293 0.00744178 10530 1518210000 2018.02.09 21:00 1.77214000 1.77111000 1.76997000 1.77275000 1.77358265 0.00637749 10567 1518211800 2018.02.09 21:30 1.77109000 1.77244000 1.77063000 1.77245000 1.77347382 0.00581520 8429 1518213600 2018.02.09 22:00 1.77244000 1.77309000 1.77172000 1.77415000 1.77343727 0.00523514 8114 1518215400 2018.02.09 22:30 1.77309000 1.77170000 1.77016000 1.77332000 1.77327181 0.00466675 8965 1518217200 2018.02.09 23:00 1.77173000 1.77026000 1.77024000 1.77235000 1.77298498 0.00405057 2765 1518219000 2018.02.09 23:30 1.77028000 1.76939000 1.76837000 1.77035000 1.77264260 0.00379230 2419 1518393600 2018.02.12 00:00 1.76596000 1.76764000 1.76585000 1.76800000 1.77216616 0.00356176 523 1518395400 2018.02.12 00:30 1.76764000 1.76918000 1.76686000 1.76920000 1.77188176 0.00340318 1823 1518397200 2018.02.12 01:00 1.76915000 1.76848000 1.76799000 1.76915000 1.77155779 0.00323303 2758 1518399000 2018.02.12 01:30 1.76848000 1.76759000 1.76756000 1.76899000 1.77117990 0.00296474 1579 1518400800 2018.02.12 02:00 1.76757000 1.76721000 1.76713000 1.76839000 1.77080182 0.00271922 3262 1518402600 2018.02.12 02:30 1.76721000 1.76730000 1.76631000 1.76743000 1.77046831 0.00242215 3180 1518404400 2018.02.12 03:00 1.76727000 1.76700000 1.76591000 1.76740000 1.77013799 0.00216289 4822 1518406200 2018.02.12 03:30 1.76700000 1.76703000 1.76645000 1.76819000 1.76984199 0.00217143 3281 1518408000 2018.02.12 04:00 1.76700000 1.76825000 1.76691000 1.76875000 1.76969038 0.00210602 2507 1518409800 2018.02.12 04:30 1.76825000 1.76815000 1.76740000 1.76909000 1.76954367 0.00199303 2941 1518411600 2018.02.12 05:00 1.76813000 1.76765000 1.76742000 1.76850000 1.76936332 0.00198689 2535 1518413400 2018.02.12 05:30 1.76763000 1.76902000 1.76713000 1.76950000 1.76933063 0.00195175 2252 1518415200 2018.02.12 06:00 1.76904000 1.77012000 1.76846000 1.77032000 1.76940580 0.00192119 3579 1518417000 2018.02.12 06:30 1.77014000 1.76957000 1.76955000 1.77035000 1.76942144 0.00182429 1874 1518418800 2018.02.12 07:00 1.76957000 1.77028000 1.76937000 1.77070000 1.76950321 0.00181298 2001 1518420600 2018.02.12 07:30 1.77025000 1.76937000 1.76914000 1.77074000 1.76949052 0.00168576 2300 1518422400 2018.02.12 08:00 1.76930000 1.76970000 1.76867000 1.77020000 1.76951047 0.00149209 3469 1518424200 2018.02.12 08:30 1.76969000 1.77003000 1.76848000 1.77007000 1.76955995 0.00144452 3629 1518426000 2018.02.12 09:00 1.77001000 1.77069000 1.76928000 1.77121000 1.76966758 0.00152526 5312 1518427800 2018.02.12 09:30 1.77067000 1.77039000 1.76951000 1.77183000 1.76973638 0.00157546 6702 1518429600 2018.02.12 10:00 1.77035000 1.77100000 1.76951000 1.77154000 1.76985672 0.00159932 6961 1518431400 2018.02.12 10:30 1.77098000 1.77179000 1.77059000 1.77441000 1.77004084 0.00174922 7662 1518433200 2018.02.12 11:00 1.77183000 1.77189000 1.77182000 1.77373000 1.77021695 0.00185353 7162 1518435000 2018.02.12 11:30 1.77188000 1.77012000 1.76960000 1.77188000 1.77020772 0.00175348 5715 1518436800 2018.02.12 12:00 1.77014000 1.76775000 1.76765000 1.77054000 1.76997365 0.00160717 4591 1518438600 2018.02.12 12:30 1.76776000 1.76988000 1.76743000 1.77031000 1.76996473 0.00148908 4063 1518440400 2018.02.12 13:00 1.76989000 1.77083000 1.76808000 1.77104000 1.77004714 0.00136739 4425 1518442200 2018.02.12 13:30 1.77086000 1.76825000 1.76824000 1.77144000 1.76987598 0.00122436 4680 1518444000 2018.02.12 14:00 1.76827000 1.76863000 1.76769000 1.76971000 1.76975732 0.00119581 4929 1518445800 2018.02.12 14:30 1.76862000 1.76530000 1.76491000 1.76944000 1.76933281 0.00153358 5175 1518447600 2018.02.12 15:00 1.76531000 1.76380000 1.76317000 1.76659000 1.76880588 0.00202754 5835 1518449400 2018.02.12 15:30 1.76379000 1.76360000 1.76299000 1.76492000 1.76831008 0.00245973 6050 1518451200 2018.02.12 16:00 1.76361000 1.76374000 1.76268000 1.76472000 1.76787483 0.00275195 6387 1518453000 2018.02.12 16:30 1.76373000 1.76347000 1.76255000 1.76463000 1.76745533 0.00302019 11380 1518454800 2018.02.12 17:00 1.76349000 1.76290000 1.76219000 1.76380000 1.76702149 0.00324912 10805 1518456600 2018.02.12 17:30 1.76290000 1.76460000 1.76282000 1.76494000 1.76679087 0.00332278 12563 1518458400 2018.02.12 18:00 1.76455000 1.76381000 1.76330000 1.76502000 1.76650698 0.00340813 9142 1518460200 2018.02.12 18:30 1.76378000 1.76359000 1.76290000 1.76456000 1.76622917 0.00345526 6745 1518462000 2018.02.12 19:00 1.76357000 1.76304000 1.76265000 1.76397000 1.76592544 0.00345886 4770 1518463800 2018.02.12 19:30 1.76304000 1.76219000 1.76197000 1.76330000 1.76556968 0.00349379 4357 1518465600 2018.02.12 20:00 1.76217000 1.76187000 1.76185000 1.76273000 1.76521733 0.00344687 3463 1518467400 2018.02.12 20:30 1.76184000 1.76264000 1.76153000 1.76329000 1.76497187 0.00320916 2916 1518469200 2018.02.12 21:00 1.76263000 1.76324000 1.76243000 1.76371000 1.76480693 0.00285407 2463 1518471000 2018.02.12 21:30 1.76322000 1.76297000 1.76273000 1.76328000 1.76463199 0.00263305 2903 1518472800 2018.02.12 22:00 1.76295000 1.76246000 1.76191000 1.76301000 1.76442513 0.00258605 3980 1518474600 2018.02.12 22:30 1.76248000 1.76247000 1.76190000 1.76282000 1.76423893 0.00230882 5212 1518476400 2018.02.12 23:00 1.76253000 1.76086000 1.76051000 1.76265000 1.76391712 0.00186219 2728 1518478200 2018.02.12 23:30 1.76084000 1.75991000 1.75972000 1.76137000 1.76353549 0.00172389 1658 1518480000 2018.02.13 00:00 1.75910000 1.76025000 1.75910000 1.76069000 1.76322259 0.00136883 485 1518481800 2018.02.13 00:30 1.76024000 1.76014000 1.75975000 1.76113000 1.76292901 0.00135663 1490 1518483600 2018.02.13 01:00 1.76012000 1.76136000 1.75974000 1.76146000 1.76277958 0.00134403 2035 1518485400 2018.02.13 01:30 1.76136000 1.76234000 1.76120000 1.76248000 1.76273772 0.00132354 1789 1518487200 2018.02.13 02:00 1.76237000 1.76298000 1.76199000 1.76342000 1.76276079 0.00131251 2902 1518489000 2018.02.13 02:30 1.76298000 1.76156000 1.76147000 1.76319000 1.76264643 0.00129149 3219 1518490800 2018.02.13 03:00 1.76155000 1.76079000 1.76050000 1.76223000 1.76246963 0.00130154 3335 1518492600 2018.02.13 03:30 1.76078000 1.76032000 1.75972000 1.76119000 1.76226490 0.00123409 3016 1518494400 2018.02.13 04:00 1.76032000 1.76007000 1.75987000 1.76147000 1.76205586 0.00121407 2688 1518496200 2018.02.13 04:30 1.76009000 1.75976000 1.75934000 1.76085000 1.76183721 0.00120467 2833 1518498000 2018.02.13 05:00 1.75976000 1.75781000 1.75747000 1.76002000 1.76145366 0.00138725 3505 1518499800 2018.02.13 05:30 1.75781000 1.75888000 1.75760000 1.75938000 1.76120855 0.00146010 2506 1518501600 2018.02.13 06:00 1.75888000 1.75965000 1.75810000 1.75993000 1.76106012 0.00148271 2787 1518503400 2018.02.13 06:30 1.75965000 1.75936000 1.75904000 1.76055000 1.76089820 0.00147622 3065 1518505200 2018.02.13 07:00 1.75938000 1.75989000 1.75873000 1.75995000 1.76080218 0.00138758 3092 1518507000 2018.02.13 07:30 1.75987000 1.76146000 1.75984000 1.76146000 1.76086483 0.00131883 2918 1518508800 2018.02.13 08:00 1.76144000 1.76267000 1.76129000 1.76302000 1.76103675 0.00137350 4314 1518510600 2018.02.13 08:30 1.76267000 1.76197000 1.76158000 1.76329000 1.76112563 0.00138298 3442 1518512400 2018.02.13 09:00 1.76197000 1.76265000 1.76081000 1.76314000 1.76127081 0.00147396 5331 1518514200 2018.02.13 09:30 1.76263000 1.76251000 1.76073000 1.76385000 1.76138883 0.00150892 9609 1518516000 2018.02.13 10:00 1.76249000 1.76204000 1.76083000 1.76319000 1.76145085 0.00151538 8728 1518517800 2018.02.13 10:30 1.76201000 1.76079000 1.76030000 1.76254000 1.76138791 0.00147388 7459 1518519600 2018.02.13 11:00 1.76079000 1.76316000 1.76039000 1.76442000 1.76155668 0.00157403 7629 1518521400 2018.02.13 11:30 1.76413000 1.76611000 1.76238000 1.76660000 1.76199033 0.00199055 7619 1518523200 2018.02.13 12:00 1.76611000 1.76885000 1.76557000 1.76933000 1.76264363 0.00270443 6598 1518525000 2018.02.13 12:30 1.76885000 1.76779000 1.76740000 1.76991000 1.76313376 0.00310173 5820 1518526800 2018.02.13 13:00 1.76777000 1.76877000 1.76708000 1.76877000 1.76367055 0.00349251 4013 1518528600 2018.02.13 13:30 1.76876000 1.76891000 1.76844000 1.77005000 1.76416954 0.00377775 3525 1518530400 2018.02.13 14:00 1.76888000 1.76898000 1.76792000 1.76915000 1.76462768 0.00397210 4329 1518532200 2018.02.13 14:30 1.76896000 1.76749000 1.76730000 1.76918000 1.76490028 0.00396216 4402 1518534000 2018.02.13 15:00 1.76748000 1.76575000 1.76471000 1.76803000 1.76498121 0.00365954 8268 1518535800 2018.02.13 15:30 1.76575000 1.76739000 1.76571000 1.76869000 1.76521062 0.00349026 5529 1518537600 2018.02.13 16:00 1.76738000 1.77225000 1.76738000 1.77299000 1.76588103 0.00373183 6701 1518539400 2018.02.13 16:30 1.77227000 1.77330000 1.77158000 1.77365000 1.76658760 0.00392393 9781 1518541200 2018.02.13 17:00 1.77327000 1.76924000 1.76862000 1.77327000 1.76684021 0.00371675 8198 1518543000 2018.02.13 17:30 1.76924000 1.76611000 1.76558000 1.76984000 1.76677067 0.00351117 9184 1518544800 2018.02.13 18:00 1.76610000 1.76968000 1.76587000 1.76980000 1.76704775 0.00346899 7192 1518546600 2018.02.13 18:30 1.76968000 1.76807000 1.76748000 1.76980000 1.76714510 0.00328896 5518 1518548400 2018.02.13 19:00 1.76807000 1.76667000 1.76643000 1.76807000 1.76709986 0.00313443 4157 1518550200 2018.02.13 19:30 1.76666000 1.76550000 1.76541000 1.76690000 1.76694749 0.00299941 3066 1518552000 2018.02.13 20:00 1.76549000 1.76663000 1.76534000 1.76684000 1.76691725 0.00279929 3198 1518553800 2018.02.13 20:30 1.76663000 1.76590000 1.76569000 1.76670000 1.76682037 0.00248924 3229 1518555600 2018.02.13 21:00 1.76593000 1.76647000 1.76559000 1.76658000 1.76678700 0.00236895 3072 1518557400 2018.02.13 21:30 1.76647000 1.76614000 1.76579000 1.76694000 1.76672538 0.00240053 2954 1518559200 2018.02.13 22:00 1.76614000 1.76642000 1.76582000 1.76688000 1.76669630 0.00236836 3797 1518561000 2018.02.13 22:30 1.76642000 1.76673000 1.76601000 1.76716000 1.76669951 0.00235418 2849 1518562800 2018.02.13 23:00 1.76673000 1.76723000 1.76670000 1.76753000 1.76675003 0.00228889 1718 1518564600 2018.02.13 23:30 1.76723000 1.76754000 1.76684000 1.76806000 1.76682527 0.00221438 1702 1518566400 2018.02.14 00:00 1.76724000 1.76726000 1.76668000 1.76803000 1.76686667 0.00214926 958 1518568200 2018.02.14 00:30 1.76722000 1.76779000 1.76658000 1.76815000 1.76695461 0.00212618 1643 1518570000 2018.02.14 01:00 1.76779000 1.76665000 1.76646000 1.76802000 1.76692560 0.00211987 1515 1518571800 2018.02.14 01:30 1.76668000 1.76601000 1.76597000 1.76714000 1.76683840 0.00215560 873 1518573600 2018.02.14 02:00 1.76601000 1.76532000 1.76512000 1.76644000 1.76669379 0.00185274 2398 1518575400 2018.02.14 02:30 1.76534000 1.76550000 1.76472000 1.76649000 1.76658009 0.00116990 2998 1518577200 2018.02.14 03:00 1.76553000 1.76630000 1.76544000 1.76710000 1.76655342 0.00101278 4028 1518579000 2018.02.14 03:30 1.76630000 1.76692000 1.76562000 1.76774000 1.76658833 0.00100551 2992 1518580800 2018.02.14 04:00 1.76692000 1.76706000 1.76658000 1.76859000 1.76663325 0.00073805 5275 1518582600 2018.02.14 04:30 1.76704000 1.76637000 1.76592000 1.76736000 1.76660818 0.00066329 5180 1518584400 2018.02.14 05:00 1.76637000 1.76471000 1.76416000 1.76657000 1.76642740 0.00076516 5484 1518586200 2018.02.14 05:30 1.76473000 1.76440000 1.76380000 1.76527000 1.76623431 0.00087300 4439 1518588000 2018.02.14 06:00 1.76439000 1.76527000 1.76431000 1.76571000 1.76614248 0.00090620 4169 1518589800 2018.02.14 06:30 1.76527000 1.76410000 1.76365000 1.76547000 1.76594795 0.00104440 3977 1518591600 2018.02.14 07:00 1.76410000 1.76460000 1.76376000 1.76473000 1.76581958 0.00110798 2909 1518593400 2018.02.14 07:30 1.76461000 1.76474000 1.76378000 1.76545000 1.76571676 0.00115667 3738 1518595200 2018.02.14 08:00 1.76473000 1.76451000 1.76360000 1.76509000 1.76560183 0.00120537 3539 1518597000 2018.02.14 08:30 1.76452000 1.76494000 1.76416000 1.76539000 1.76553880 0.00120325 4109 1518598800 2018.02.14 09:00 1.76494000 1.76486000 1.76377000 1.76510000 1.76547415 0.00116549 5178 1518600600 2018.02.14 09:30 1.76484000 1.76541000 1.76414000 1.76664000 1.76546804 0.00107107 6077 1518602400 2018.02.14 10:00 1.76541000 1.76433000 1.76345000 1.76601000 1.76535966 0.00103334 7023 1518604200 2018.02.14 10:30 1.76434000 1.76555000 1.76350000 1.76716000 1.76537779 0.00087975 5105 1518606000 2018.02.14 11:00 1.76553000 1.76420000 1.76392000 1.76617000 1.76526562 0.00086454 4972 1518607800 2018.02.14 11:30 1.76420000 1.76432000 1.76208000 1.76459000 1.76517556 0.00086914 5998 1518609600 2018.02.14 12:00 1.76432000 1.76310000 1.76247000 1.76487000 1.76497788 0.00098130 4581 1518611400 2018.02.14 12:30 1.76308000 1.76244000 1.76237000 1.76334000 1.76473618 0.00113810 3884 1518613200 2018.02.14 13:00 1.76244000 1.76081000 1.76028000 1.76250000 1.76436226 0.00141621 5072 1518615000 2018.02.14 13:30 1.76078000 1.76165000 1.76065000 1.76268000 1.76410395 0.00145476 3760 1518616800 2018.02.14 14:00 1.76171000 1.76274000 1.76157000 1.76326000 1.76397405 0.00134235 3473 1518618600 2018.02.14 14:30 1.76274000 1.76263000 1.76188000 1.76345000 1.76384604 0.00127256 3877 1518620400 2018.02.14 15:00 1.76263000 1.76511000 1.76220000 1.76762000 1.76396642 0.00128175 7671 1518622200 2018.02.14 15:30 1.76520000 1.77620000 1.76471000 1.77800000 1.76513152 0.00300910 25808 1518624000 2018.02.14 16:00 1.77619000 1.77395000 1.77307000 1.77658000 1.76597138 0.00372187 15873 1518625800 2018.02.14 16:30 1.77397000 1.77300000 1.77002000 1.77413000 1.76664077 0.00415781 14485 1518627600 2018.02.14 17:00 1.77300000 1.76991000 1.76956000 1.77464000 1.76695213 0.00427596 18504 1518629400 2018.02.14 17:30 1.76994000 1.77177000 1.76713000 1.77256000 1.76741097 0.00449649 18645 1518631200 2018.02.14 18:00 1.77173000 1.77186000 1.77052000 1.77310000 1.76783469 0.00466804 13551 1518633000 2018.02.14 18:30 1.77186000 1.77262000 1.77140000 1.77346000 1.76829043 0.00486276 9665 1518634800 2018.02.14 19:00 1.77264000 1.77176000 1.77052000 1.77264000 1.76862087 0.00495085 8629 1518636600 2018.02.14 19:30 1.77179000 1.77023000 1.76978000 1.77252000 1.76877412 0.00495175 7045 1518638400 2018.02.14 20:00 1.77024000 1.76895000 1.76872000 1.77142000 1.76879087 0.00485511 8638 1518640200 2018.02.14 20:30 1.76898000 1.76833000 1.76805000 1.76950000 1.76874698 0.00479277 6826 1518642000 2018.02.14 21:00 1.76833000 1.76909000 1.76778000 1.76946000 1.76877965 0.00468947 5427 1518643800 2018.02.14 21:30 1.76907000 1.76752000 1.76744000 1.76932000 1.76865968 0.00457683 6298 1518645600 2018.02.14 22:00 1.76751000 1.76725000 1.76662000 1.76810000 1.76852542 0.00440989 6021 1518647400 2018.02.14 22:30 1.76723000 1.76690000 1.76551000 1.76749000 1.76837062 0.00421652 5770 1518649200 2018.02.14 23:00 1.76688000 1.76527000 1.76525000 1.76694000 1.76807532 0.00397042 2833 1518651000 2018.02.14 23:30 1.76530000 1.76619000 1.76510000 1.76667000 1.76789577 0.00377690 2214 1518652800 2018.02.15 00:00 1.76509000 1.76673000 1.76493000 1.76711000 1.76778474 0.00364964 748 1518654600 2018.02.15 00:30 1.76673000 1.76789000 1.76658000 1.76892000 1.76779477 0.00345789 878 1518656400 2018.02.15 01:00 1.76789000 1.76815000 1.76734000 1.76851000 1.76782860 0.00338771 4847 1518658200 2018.02.15 01:30 1.76813000 1.76730000 1.76706000 1.76825000 1.76777826 0.00285141 2465 1518660000 2018.02.15 02:00 1.76731000 1.76651000 1.76531000 1.76784000 1.76765747 0.00256568 4551 1518661800 2018.02.15 02:30 1.76666000 1.76701000 1.76470000 1.77121000 1.76759581 0.00230042 6320 1518663600 2018.02.15 03:00 1.76703000 1.76519000 1.76476000 1.76815000 1.76736668 0.00238760 5047 1518665400 2018.02.15 03:30 1.76519000 1.76499000 1.76381000 1.76559000 1.76714033 0.00231207 5261 1518667200 2018.02.15 04:00 1.76497000 1.76580000 1.76497000 1.76651000 1.76701268 0.00211585 3007 1518669000 2018.02.15 04:30 1.76581000 1.76672000 1.76482000 1.76697000 1.76698481 0.00171195 4255 1518670800 2018.02.15 05:00 1.76670000 1.76722000 1.76623000 1.76891000 1.76700721 0.00133640 3805 1518672600 2018.02.15 05:30 1.76719000 1.76634000 1.76599000 1.76726000 1.76694366 0.00113486 2341 1518674400 2018.02.15 06:00 1.76634000 1.76498000 1.76452000 1.76659000 1.76675665 0.00111762 3363 1518676200 2018.02.15 06:30 1.76498000 1.76643000 1.76497000 1.76687000 1.76672554 0.00106135 2953 1518678000 2018.02.15 07:00 1.76641000 1.76607000 1.76555000 1.76641000 1.76666311 0.00092034 2368 1518679800 2018.02.15 07:30 1.76607000 1.76580000 1.76524000 1.76655000 1.76658091 0.00090396 2023 1518681600 2018.02.15 08:00 1.76580000 1.76399000 1.76395000 1.76580000 1.76633415 0.00101972 3787 1518683400 2018.02.15 08:30 1.76397000 1.76399000 1.76281000 1.76413000 1.76611090 0.00112097 3535 1518685200 2018.02.15 09:00 1.76399000 1.76414000 1.76241000 1.76448000 1.76592319 0.00119837 9111 1518687000 2018.02.15 09:30 1.76414000 1.76469000 1.76341000 1.76527000 1.76580575 0.00124084 11807 1518688800 2018.02.15 10:00 1.76466000 1.76357000 1.76265000 1.76534000 1.76559282 0.00134403 10330 1518690600 2018.02.15 10:30 1.76355000 1.76537000 1.76344000 1.76603000 1.76557160 0.00124523 6796 1518692400 2018.02.15 11:00 1.76539000 1.76599000 1.76529000 1.76685000 1.76561145 0.00110718 5762 1518694200 2018.02.15 11:30 1.76597000 1.76773000 1.76575000 1.76919000 1.76581321 0.00115860 6241 1518696000 2018.02.15 12:00 1.76773000 1.76995000 1.76726000 1.77041000 1.76620719 0.00152988 5532 1518697800 2018.02.15 12:30 1.76995000 1.77019000 1.76884000 1.77099000 1.76658651 0.00185331 6101 1518699600 2018.02.15 13:00 1.77020000 1.77218000 1.76968000 1.77235000 1.76711922 0.00234162 5027 1518701400 2018.02.15 13:30 1.77218000 1.77210000 1.77153000 1.77382000 1.76759358 0.00267492 6313 1518703200 2018.02.15 14:00 1.77210000 1.77511000 1.77198000 1.77545000 1.76830943 0.00331636 6612 1518705000 2018.02.15 14:30 1.77510000 1.77499000 1.77426000 1.77588000 1.76894568 0.00380597 5240 1518706800 2018.02.15 15:00 1.77504000 1.77614000 1.77470000 1.77748000 1.76963085 0.00432515 7489 1518708600 2018.02.15 15:30 1.77614000 1.77768000 1.77549000 1.77824000 1.77039743 0.00486238 10047 1518710400 2018.02.15 16:00 1.77767000 1.77602000 1.77551000 1.77799000 1.77093292 0.00504235 7184 1518712200 2018.02.15 16:30 1.77601000 1.77627000 1.77385000 1.77666000 1.77144121 0.00523933 9569 1518714000 2018.02.15 17:00 1.77624000 1.77581000 1.77533000 1.77771000 1.77185729 0.00531636 13072 1518715800 2018.02.15 17:30 1.77582000 1.78017000 1.77570000 1.78022000 1.77264897 0.00567263 12906 1518717600 2018.02.15 18:00 1.78017000 1.77995000 1.77902000 1.78091000 1.77334431 0.00574757 11117 1518719400 2018.02.15 18:30 1.77992000 1.77748000 1.77737000 1.77992000 1.77373818 0.00552367 6222 1518721200 2018.02.15 19:00 1.77745000 1.77666000 1.77532000 1.77760000 1.77401645 0.00518402 8408 1518723000 2018.02.15 19:30 1.77666000 1.77471000 1.77380000 1.77666000 1.77408250 0.00475755 6070 1518724800 2018.02.15 20:00 1.77471000 1.77585000 1.77420000 1.77601000 1.77425084 0.00416114 5161 1518726600 2018.02.15 20:30 1.77583000 1.77617000 1.77571000 1.77676000 1.77443361 0.00367111 5379 1518728400 2018.02.15 21:00 1.77617000 1.77589000 1.77575000 1.77708000 1.77457232 0.00314101 4133 1518730200 2018.02.15 21:30 1.77591000 1.77561000 1.77522000 1.77612000 1.77467115 0.00272321 4222 1518732000 2018.02.15 22:00 1.77563000 1.77571000 1.77490000 1.77638000 1.77477008 0.00248088 4356 1518733800 2018.02.15 22:30 1.77571000 1.77559000 1.77498000 1.77604000 1.77484817 0.00222550 3913 1518735600 2018.02.15 23:00 1.77558000 1.77483000 1.77466000 1.77581000 1.77484644 0.00214508 2099 1518737400 2018.02.15 23:30 1.77483000 1.77443000 1.77410000 1.77521000 1.77480678 0.00208472 1954 1518739200 2018.02.16 00:00 1.77383000 1.77420000 1.77352000 1.77539000 1.77474899 0.00212725 747 1518741000 2018.02.16 00:30 1.77428000 1.77428000 1.77289000 1.77552000 1.77470433 0.00215927 2454 1518742800 2018.02.16 01:00 1.77428000 1.77487000 1.77365000 1.77530000 1.77472010 0.00212524 1794 1518744600 2018.02.16 01:30 1.77489000 1.77560000 1.77390000 1.77565000 1.77480390 0.00197712 1674 1518746400 2018.02.16 02:00 1.77561000 1.77572000 1.77523000 1.77614000 1.77489115 0.00191772 2630 1518748200 2018.02.16 02:30 1.77572000 1.77630000 1.77541000 1.77670000 1.77502533 0.00184515 2088 1518750000 2018.02.16 03:00 1.77633000 1.77701000 1.77591000 1.77715000 1.77521434 0.00179402 2535 1518751800 2018.02.16 03:30 1.77701000 1.77663000 1.77651000 1.77746000 1.77534917 0.00138959 2215 1518753600 2018.02.16 04:00 1.77661000 1.77544000 1.77537000 1.77691000 1.77535782 0.00093160 3490 1518755400 2018.02.16 04:30 1.77544000 1.77511000 1.77499000 1.77628000 1.77533422 0.00080900 4410 1518757200 2018.02.16 05:00 1.77509000 1.77534000 1.77501000 1.77571000 1.77533477 0.00075263 2447 1518759000 2018.02.16 05:30 1.77532000 1.77390000 1.77382000 1.77533000 1.77519812 0.00083242 2319 1518760800 2018.02.16 06:00 1.77390000 1.77505000 1.77323000 1.77531000 1.77518402 0.00082354 6470 1518762600 2018.02.16 06:30 1.77505000 1.77458000 1.77456000 1.77599000 1.77512649 0.00081549 3914 1518764400 2018.02.16 07:00 1.77460000 1.77393000 1.77352000 1.77506000 1.77501254 0.00085946 2545 1518766200 2018.02.16 07:30 1.77390000 1.77277000 1.77242000 1.77441000 1.77479896 0.00101985 2445 1518768000 2018.02.16 08:00 1.77278000 1.77178000 1.77165000 1.77315000 1.77451144 0.00125565 3110 1518769800 2018.02.16 08:30 1.77178000 1.77246000 1.77158000 1.77250000 1.77431607 0.00135840 2560 1518771600 2018.02.16 09:00 1.77247000 1.77265000 1.77209000 1.77334000 1.77415739 0.00144462 4678 1518773400 2018.02.16 09:30 1.77266000 1.77130000 1.77037000 1.77272000 1.77388526 0.00165002 5751 1518775200 2018.02.16 10:00 1.77130000 1.76963000 1.76887000 1.77174000 1.77348000 0.00201408 7126 1518777000 2018.02.16 10:30 1.76963000 1.76833000 1.76774000 1.76974000 1.77298952 0.00245414 5480 1518778800 2018.02.16 11:00 1.76834000 1.76777000 1.76643000 1.76972000 1.77249243 0.00283327 6166 1518780600 2018.02.16 11:30 1.76783000 1.76658000 1.76534000 1.77034000 1.77192934 0.00321084 6433 1518782400 2018.02.16 12:00 1.76658000 1.76735000 1.76616000 1.76752000 1.77149321 0.00339088 5298 1518784200 2018.02.16 12:30 1.76737000 1.76729000 1.76666000 1.76804000 1.77109290 0.00346241 6366 1518786000 2018.02.16 13:00 1.76734000 1.76807000 1.76658000 1.76821000 1.77080501 0.00334416 5901 1518787800 2018.02.16 13:30 1.76806000 1.76857000 1.76744000 1.76912000 1.77059215 0.00316751 4553 1518789600 2018.02.16 14:00 1.76856000 1.76740000 1.76740000 1.76915000 1.77028814 0.00311508 7137 1518791400 2018.02.16 14:30 1.76743000 1.76743000 1.76596000 1.76768000 1.77001593 0.00303289 5875 1518793200 2018.02.16 15:00 1.76744000 1.76764000 1.76638000 1.76827000 1.76978965 0.00286509 6580 1518795000 2018.02.16 15:30 1.76760000 1.77016000 1.76729000 1.77070000 1.76982492 0.00271195 9190 1518796800 2018.02.16 16:00 1.77015000 1.77070000 1.76949000 1.77113000 1.76990827 0.00245677 9700 1518798600 2018.02.16 16:30 1.77072000 1.77367000 1.77047000 1.77391000 1.77026653 0.00242416 10492 1518800400 2018.02.16 17:00 1.77367000 1.77277000 1.77269000 1.77543000 1.77050495 0.00241624 9268 1518802200 2018.02.16 17:30 1.77277000 1.77161000 1.77104000 1.77393000 1.77061019 0.00241498 8787 1518804000 2018.02.16 18:00 1.77162000 1.77243000 1.77034000 1.77335000 1.77078351 0.00250561 9528 1518805800 2018.02.16 18:30 1.77237000 1.77337000 1.77226000 1.77346000 1.77102984 0.00265496 6201 1518807600 2018.02.16 19:00 1.77337000 1.77309000 1.77296000 1.77432000 1.77122605 0.00276900 4944 1518809400 2018.02.16 19:30 1.77307000 1.77279000 1.77202000 1.77340000 1.77137500 0.00286822 4716 1518811200 2018.02.16 20:00 1.77278000 1.77404000 1.77273000 1.77425000 1.77162881 0.00302739 4724 1518813000 2018.02.16 20:30 1.77405000 1.77334000 1.77328000 1.77437000 1.77179178 0.00303742 5514 1518814800 2018.02.16 21:00 1.77337000 1.77264000 1.77264000 1.77375000 1.77187256 0.00294292 7761 1518816600 2018.02.16 21:30 1.77264000 1.77322000 1.77228000 1.77375000 1.77200089 0.00276088 4962 1518818400 2018.02.16 22:00 1.77320000 1.77243000 1.77228000 1.77359000 1.77204175 0.00257347 4379 1518820200 2018.02.16 22:30 1.77243000 1.77202000 1.77184000 1.77251000 1.77203968 0.00234329 2867 1518822000 2018.02.16 23:00 1.77204000 1.77221000 1.77129000 1.77255000 1.77205590 0.00217252 1593 1518823800 2018.02.16 23:30 1.77219000 1.77239000 1.77195000 1.77313000 1.77208772 0.00203402 1068 1518998400 2018.02.19 00:00 1.77084000 1.77292000 1.77084000 1.77331000 1.77216699 0.00175682 735 1519000200 2018.02.19 00:30 1.77292000 1.77423000 1.77285000 1.77456000 1.77236346 0.00145972 1320 1519002000 2018.02.19 01:00 1.77418000 1.77359000 1.77322000 1.77447000 1.77248028 0.00101484 1893 1519003800 2018.02.19 01:30 1.77357000 1.77346000 1.77297000 1.77370000 1.77257358 0.00086555 1387 1519005600 2018.02.19 02:00 1.77337000 1.77356000 1.77222000 1.77361000 1.77266753 0.00074370 2722 1519007400 2018.02.19 02:30 1.77358000 1.77244000 1.77163000 1.77364000 1.77264586 0.00071914 3574 1519009200 2018.02.19 03:00 1.77243000 1.77188000 1.77140000 1.77312000 1.77257292 0.00076526 2838 1519011000 2018.02.19 03:30 1.77188000 1.77084000 1.77076000 1.77219000 1.77240788 0.00089794 2756 1519012800 2018.02.19 04:00 1.77086000 1.77046000 1.77025000 1.77115000 1.77222237 0.00107511 2038 1519014600 2018.02.19 04:30 1.77047000 1.77010000 1.76988000 1.77056000 1.77202024 0.00122543 1306 1519016400 2018.02.19 05:00 1.77010000 1.77057000 1.77005000 1.77118000 1.77188212 0.00129969 1589 1519018200 2018.02.19 05:30 1.77059000 1.77137000 1.77045000 1.77170000 1.77183335 0.00130866 1925 1519020000 2018.02.19 06:00 1.77137000 1.77165000 1.77114000 1.77185000 1.77181588 0.00121910 1990 1519021800 2018.02.19 06:30 1.77165000 1.77157000 1.77142000 1.77243000 1.77179247 0.00117922 2531 1519023600 2018.02.19 07:00 1.77156000 1.77083000 1.77072000 1.77182000 1.77170080 0.00120970 2183 1519025400 2018.02.19 07:30 1.77082000 1.77029000 1.77011000 1.77105000 1.77156644 0.00123691 3504 1519027200 2018.02.19 08:00 1.77029000 1.77019000 1.76954000 1.77056000 1.77143535 0.00129356 3853 1519029000 2018.02.19 08:30 1.77019000 1.77133000 1.76993000 1.77139000 1.77142532 0.00128998 3464 1519030800 2018.02.19 09:00 1.77133000 1.77139000 1.76964000 1.77148000 1.77142195 0.00127888 5275 1519032600 2018.02.19 09:30 1.77138000 1.76934000 1.76932000 1.77140000 1.77122367 0.00138403 4752 1519034400 2018.02.19 10:00 1.76936000 1.76930000 1.76747000 1.76993000 1.77104047 0.00143597 4865 1519036200 2018.02.19 10:30 1.76931000 1.76747000 1.76695000 1.76995000 1.77070042 0.00152784 3753 1519038000 2018.02.19 11:00 1.76746000 1.76720000 1.76646000 1.76818000 1.77036705 0.00163758 3390 1519039800 2018.02.19 11:30 1.76720000 1.76866000 1.76712000 1.76937000 1.77020447 0.00155751 3140 1519041600 2018.02.19 12:00 1.76869000 1.76937000 1.76814000 1.76964000 1.77012500 0.00138606 2876 1519043400 2018.02.19 12:30 1.76936000 1.76939000 1.76898000 1.77006000 1.77005500 0.00130001 3283 1519045200 2018.02.19 13:00 1.76937000 1.76933000 1.76905000 1.77063000 1.76998595 0.00124557 3440 1519047000 2018.02.19 13:30 1.76934000 1.76867000 1.76835000 1.76966000 1.76986062 0.00126559 3098 1519048800 2018.02.19 14:00 1.76869000 1.76852000 1.76813000 1.76903000 1.76973294 0.00129667 2728 1519050600 2018.02.19 14:30 1.76852000 1.76883000 1.76841000 1.76909000 1.76964695 0.00131454 3197 1519052400 2018.02.19 15:00 1.76883000 1.76904000 1.76817000 1.76957000 1.76958914 0.00130836 3388 1519054200 2018.02.19 15:30 1.76903000 1.76706000 1.76674000 1.76907000 1.76934827 0.00136909 7415 1519056000 2018.02.19 16:00 1.76706000 1.76734000 1.76692000 1.76778000 1.76915701 0.00134628 4195 1519057800 2018.02.19 16:30 1.76735000 1.76775000 1.76671000 1.76789000 1.76902301 0.00127028 3827 1519059600 2018.02.19 17:00 1.76775000 1.76907000 1.76745000 1.76921000 1.76902748 0.00120453 3986 1519061400 2018.02.19 17:30 1.76907000 1.76934000 1.76829000 1.77046000 1.76905725 0.00117593 4867 1519063200 2018.02.19 18:00 1.76932000 1.76962000 1.76865000 1.76968000 1.76911084 0.00116366 3344 1519065000 2018.02.19 18:30 1.76962000 1.76959000 1.76888000 1.77035000 1.76915648 0.00107169 2127 1519066800 2018.02.19 19:00 1.76959000 1.77030000 1.76921000 1.77041000 1.76926538 0.00103092 1894 1519068600 2018.02.19 19:30 1.77029000 1.77123000 1.77009000 1.77228000 1.76945249 0.00120186 1926 1519070400 2018.02.19 20:00 1.77121000 1.77005000 1.77002000 1.77236000 1.76950940 0.00123622 3482 1519072200 2018.02.19 20:30 1.77001000 1.76997000 1.76946000 1.77040000 1.76955326 0.00117305 2500 1519074000 2018.02.19 21:00 1.77005000 1.76990000 1.76933000 1.77090000 1.76958629 0.00106433 2403 1519075800 2018.02.19 21:30 1.76990000 1.76969000 1.76948000 1.77061000 1.76959616 0.00104791 1427 1519077600 2018.02.19 22:00 1.76970000 1.77018000 1.76970000 1.77082000 1.76965177 0.00107466 1440 1519079400 2018.02.19 22:30 1.77018000 1.76957000 1.76935000 1.77053000 1.76964398 0.00107035 1643 1519081200 2018.02.19 23:00 1.76959000 1.76938000 1.76882000 1.76985000 1.76961884 0.00106079 1947 1519083000 2018.02.19 23:30 1.76920000 1.76909000 1.76839000 1.76947000 1.76956847 0.00103066 1737 1519084800 2018.02.20 00:00 1.76822000 1.76738000 1.76671000 1.76922000 1.76936005 0.00106982 1348 1519086600 2018.02.20 00:30 1.76738000 1.76819000 1.76701000 1.76856000 1.76924861 0.00108295 1974 1519088400 2018.02.20 01:00 1.76818000 1.76885000 1.76807000 1.76955000 1.76921065 0.00108378 1970 1519090200 2018.02.20 01:30 1.76883000 1.76905000 1.76850000 1.76969000 1.76919535 0.00097308 1818 1519092000 2018.02.20 02:00 1.76906000 1.76846000 1.76803000 1.76919000 1.76912532 0.00090884 3028 1519093800 2018.02.20 02:30 1.76846000 1.76710000 1.76668000 1.76877000 1.76893243 0.00102044 2954 1519095600 2018.02.20 03:00 1.76710000 1.77011000 1.76710000 1.77085000 1.76904458 0.00101392 5173 1519097400 2018.02.20 03:30 1.77008000 1.76968000 1.76954000 1.77087000 1.76910510 0.00100409 4797 1519099200 2018.02.20 04:00 1.76971000 1.76859000 1.76831000 1.77010000 1.76905604 0.00101563 3089 1519101000 2018.02.20 04:30 1.76861000 1.76736000 1.76727000 1.76895000 1.76889451 0.00111165 2804 1519102800 2018.02.20 05:00 1.76736000 1.76685000 1.76677000 1.76809000 1.76869980 0.00119926 1719 1519104600 2018.02.20 05:30 1.76686000 1.76708000 1.76674000 1.76777000 1.76854553 0.00114552 2672 1519106400 2018.02.20 06:00 1.76706000 1.76358000 1.76301000 1.76707000 1.76807262 0.00161718 3786 1519108200 2018.02.20 06:30 1.76359000 1.76335000 1.76220000 1.76367000 1.76762285 0.00196014 3343 1519110000 2018.02.20 07:00 1.76332000 1.76379000 1.76321000 1.76415000 1.76725782 0.00215140 2257 1519111800 2018.02.20 07:30 1.76378000 1.76465000 1.76346000 1.76509000 1.76700945 0.00221622 2982 1519113600 2018.02.20 08:00 1.76465000 1.76457000 1.76347000 1.76474000 1.76677712 0.00221616 3790 1519115400 2018.02.20 08:30 1.76457000 1.76309000 1.76262000 1.76468000 1.76642597 0.00234264 3098 1519117200 2018.02.20 09:00 1.76304000 1.76288000 1.76220000 1.76333000 1.76608826 0.00244322 5379 1519119000 2018.02.20 09:30 1.76288000 1.76251000 1.76050000 1.76311000 1.76574747 0.00254119 7686 1519120800 2018.02.20 10:00 1.76248000 1.76284000 1.76216000 1.76386000 1.76547057 0.00265236 6731 1519122600 2018.02.20 10:30 1.76282000 1.76384000 1.76213000 1.76467000 1.76531528 0.00263804 5928 1519124400 2018.02.20 11:00 1.76383000 1.76670000 1.76381000 1.76721000 1.76544716 0.00251374 6711 1519126200 2018.02.20 11:30 1.76672000 1.77428000 1.76642000 1.77520000 1.76628838 0.00303943 11893 1519128000 2018.02.20 12:00 1.77430000 1.77478000 1.77258000 1.77583000 1.76709710 0.00362093 7659 1519129800 2018.02.20 12:30 1.77472000 1.77300000 1.77272000 1.77477000 1.76765928 0.00395504 5005 1519131600 2018.02.20 13:00 1.77295000 1.77044000 1.77011000 1.77366000 1.76792411 0.00403864 4730 1519133400 2018.02.20 13:30 1.77044000 1.76992000 1.76934000 1.77109000 1.76811420 0.00410551 5310 1519135200 2018.02.20 14:00 1.76992000 1.77051000 1.76874000 1.77091000 1.76834237 0.00421689 5265 1519137000 2018.02.20 14:30 1.77049000 1.77211000 1.77005000 1.77213000 1.76870119 0.00441681 4727 1519138800 2018.02.20 15:00 1.77213000 1.77564000 1.77209000 1.77566000 1.76936203 0.00487827 6437 1519140600 2018.02.20 15:30 1.77561000 1.77263000 1.77229000 1.77623000 1.76967327 0.00501678 8512 1519142400 2018.02.20 16:00 1.77263000 1.77369000 1.77126000 1.77378000 1.77005581 0.00503440 9021 1519144200 2018.02.20 16:30 1.77366000 1.77238000 1.77205000 1.77412000 1.77027716 0.00490006 8504 1519146000 2018.02.20 17:00 1.77239000 1.77133000 1.77073000 1.77320000 1.77037743 0.00471276 7642 1519147800 2018.02.20 17:30 1.77133000 1.77274000 1.77097000 1.77315000 1.77060244 0.00461488 8110 1519149600 2018.02.20 18:00 1.77271000 1.77120000 1.77095000 1.77331000 1.77065935 0.00442574 7795 1519151400 2018.02.20 18:30 1.77120000 1.77417000 1.77107000 1.77437000 1.77099370 0.00419971 6325 1519153200 2018.02.20 19:00 1.77420000 1.77304000 1.77259000 1.77461000 1.77118858 0.00382553 5448 1519155000 2018.02.20 19:30 1.77304000 1.77309000 1.77249000 1.77358000 1.77136967 0.00331660 4344 1519156800 2018.02.20 20:00 1.77311000 1.77406000 1.77261000 1.77424000 1.77162589 0.00273462 4010 1519158600 2018.02.20 20:30 1.77406000 1.77297000 1.77280000 1.77421000 1.77175390 0.00208494 4037 1519160400 2018.02.20 21:00 1.77296000 1.77392000 1.77259000 1.77394000 1.77196020 0.00170806 3556 1519162200 2018.02.20 21:30 1.77390000 1.77529000 1.77353000 1.77554000 1.77227732 0.00165585 3207 1519164000 2018.02.20 22:00 1.77525000 1.77510000 1.77465000 1.77555000 1.77254615 0.00160786 2694 1519165800 2018.02.20 22:30 1.77510000 1.77529000 1.77480000 1.77578000 1.77280747 0.00167182 3151 1519167600 2018.02.20 23:00 1.77532000 1.77529000 1.77495000 1.77569000 1.77304390 0.00163843 1169 1519169400 2018.02.20 23:30 1.77529000 1.77504000 1.77489000 1.77539000 1.77323400 0.00150604 1059 1519171200 2018.02.21 00:00 1.77451000 1.77568000 1.77451000 1.77587000 1.77346696 0.00142058 364 1519173000 2018.02.21 00:30 1.77566000 1.77613000 1.77531000 1.77620000 1.77372058 0.00145190 841 1519174800 2018.02.21 01:00 1.77608000 1.77631000 1.77565000 1.77649000 1.77396719 0.00148259 1382 1519176600 2018.02.21 01:30 1.77631000 1.77629000 1.77617000 1.77695000 1.77418841 0.00153176 1044 1519178400 2018.02.21 02:00 1.77627000 1.77590000 1.77564000 1.77688000 1.77435142 0.00157583 2777 1519180200 2018.02.21 02:30 1.77588000 1.77543000 1.77253000 1.77596000 1.77445414 0.00153130 5120 1519182000 2018.02.21 03:00 1.77545000 1.77744000 1.77507000 1.77846000 1.77473851 0.00149428 4320 1519183800 2018.02.21 03:30 1.77742000 1.77748000 1.77704000 1.77813000 1.77499960 0.00153739 2843 1519185600 2018.02.21 04:00 1.77748000 1.77671000 1.77620000 1.77778000 1.77516250 0.00131870 2858 1519187400 2018.02.21 04:30 1.77673000 1.77877000 1.77649000 1.77892000 1.77550607 0.00150100 3844 1519189200 2018.02.21 05:00 1.77876000 1.77945000 1.77836000 1.77978000 1.77588168 0.00163109 2986 1519191000 2018.02.21 05:30 1.77943000 1.77988000 1.77920000 1.78043000 1.77626247 0.00174140 2971 1519192800 2018.02.21 06:00 1.77990000 1.78014000 1.77978000 1.78082000 1.77663176 0.00188617 3025 1519194600 2018.02.21 06:30 1.78014000 1.78058000 1.77994000 1.78120000 1.77700779 0.00191755 2970 1519196400 2018.02.21 07:00 1.78056000 1.78026000 1.77955000 1.78074000 1.77731752 0.00193745 2958 1519198200 2018.02.21 07:30 1.78026000 1.78012000 1.77989000 1.78076000 1.77758442 0.00199675 2127 1519200000 2018.02.21 08:00 1.78012000 1.78000000 1.77972000 1.78061000 1.77781448 0.00200288 2642 1519201800 2018.02.21 08:30 1.78000000 1.77969000 1.77937000 1.78040000 1.77799310 0.00197365 2821 1519203600 2018.02.21 09:00 1.77969000 1.78065000 1.77920000 1.78175000 1.77824614 0.00197335 4289 1519205400 2018.02.21 09:30 1.78065000 1.78216000 1.78035000 1.78303000 1.77861889 0.00203234 6719 1519207200 2018.02.21 10:00 1.78215000 1.77692000 1.77691000 1.78216000 1.77845709 0.00195847 7044 1519209000 2018.02.21 10:30 1.77691000 1.77772000 1.77649000 1.77809000 1.77838689 0.00190165 6265 1519210800 2018.02.21 11:00 1.77771000 1.77781000 1.77630000 1.77849000 1.77833195 0.00185779 4831 1519212600 2018.02.21 11:30 1.77784000 1.77851000 1.77322000 1.77885000 1.77834890 0.00179709 8201 1519214400 2018.02.21 12:00 1.77851000 1.77514000 1.77464000 1.77851000 1.77804329 0.00194392 4938 1519216200 2018.02.21 12:30 1.77516000 1.77495000 1.77395000 1.77566000 1.77774869 0.00209778 4055 1519218000 2018.02.21 13:00 1.77497000 1.77305000 1.77118000 1.77548000 1.77730120 0.00252429 5650 1519219800 2018.02.21 13:30 1.77303000 1.77433000 1.77083000 1.77436000 1.77701823 0.00273513 4731 1519221600 2018.02.21 14:00 1.77433000 1.77389000 1.77209000 1.77463000 1.77672030 0.00295956 6660 1519223400 2018.02.21 14:30 1.77389000 1.77415000 1.77353000 1.77531000 1.77647551 0.00309047 5672 1519225200 2018.02.21 15:00 1.77418000 1.77400000 1.77240000 1.77439000 1.77623975 0.00316967 5960 1519227000 2018.02.21 15:30 1.77398000 1.77573000 1.77304000 1.77591000 1.77619120 0.00308561 5884 1519228800 2018.02.21 16:00 1.77571000 1.77639000 1.77448000 1.77662000 1.77621013 0.00294985 10154 1519230600 2018.02.21 16:30 1.77641000 1.77819000 1.77592000 1.77846000 1.77639869 0.00275889 11161 1519232400 2018.02.21 17:00 1.77822000 1.78131000 1.77762000 1.78311000 1.77686644 0.00274007 10025 1519234200 2018.02.21 17:30 1.78130000 1.78181000 1.77983000 1.78200000 1.77733725 0.00282758 9367 1519236000 2018.02.21 18:00 1.78183000 1.77943000 1.77936000 1.78223000 1.77753656 0.00281383 8512 1519237800 2018.02.21 18:30 1.77946000 1.78029000 1.77935000 1.78057000 1.77779879 0.00287166 5061 1519239600 2018.02.21 19:00 1.78027000 1.78051000 1.78012000 1.78125000 1.77805700 0.00291963 3668 1519241400 2018.02.21 19:30 1.78054000 1.78144000 1.78030000 1.78175000 1.77837919 0.00297661 3643 1519243200 2018.02.21 20:00 1.78143000 1.78114000 1.78108000 1.78228000 1.77864213 0.00310996 3021 1519245000 2018.02.21 20:30 1.78114000 1.78078000 1.78078000 1.78286000 1.77884573 0.00321036 3821 1519246800 2018.02.21 21:00 1.78075000 1.77924000 1.77653000 1.78189000 1.77888328 0.00321666 20775 1519248600 2018.02.21 21:30 1.77922000 1.78150000 1.77879000 1.78189000 1.77913249 0.00335450 14483 1519250400 2018.02.21 22:00 1.78156000 1.78122000 1.78068000 1.78246000 1.77933130 0.00333119 11910 1519252200 2018.02.21 22:30 1.78122000 1.78280000 1.78104000 1.78311000 1.77966166 0.00337007 8290 1519254000 2018.02.21 23:00 1.78279000 1.78328000 1.78229000 1.78372000 1.78000626 0.00321742 2729 1519255800 2018.02.21 23:30 1.78328000 1.78334000 1.78235000 1.78358000 1.78032376 0.00311525 1918 1519257600 2018.02.22 00:00 1.78311000 1.78298000 1.78146000 1.78344000 1.78057674 0.00286837 1118 1519259400 2018.02.22 00:30 1.78298000 1.78330000 1.78294000 1.78380000 1.78083609 0.00258351 2027 1519261200 2018.02.22 01:00 1.78328000 1.78326000 1.78270000 1.78410000 1.78106694 0.00215798 1724 1519263000 2018.02.22 01:30 1.78326000 1.78387000 1.78302000 1.78406000 1.78133390 0.00188952 1506 1519264800 2018.02.22 02:00 1.78387000 1.78214000 1.78183000 1.78396000 1.78141067 0.00153199 3221 1519266600 2018.02.22 02:30 1.78214000 1.78347000 1.78179000 1.78391000 1.78160680 0.00138000 2954 1519268400 2018.02.22 03:00 1.78347000 1.78432000 1.78268000 1.78433000 1.78186520 0.00145894 3824 1519270200 2018.02.22 03:30 1.78433000 1.78339000 1.78296000 1.78490000 1.78201042 0.00148387 4716 1519272000 2018.02.22 04:00 1.78341000 1.78328000 1.78284000 1.78391000 1.78213133 0.00137825 3263 1519273800 2018.02.22 04:30 1.78326000 1.78363000 1.78302000 1.78379000 1.78227406 0.00133166 2625 1519275600 2018.02.22 05:00 1.78363000 1.78360000 1.78320000 1.78423000 1.78240034 0.00128043 1887 1519277400 2018.02.22 05:30 1.78358000 1.78358000 1.78319000 1.78426000 1.78251269 0.00126764 2202 1519279200 2018.02.22 06:00 1.78358000 1.78266000 1.78251000 1.78411000 1.78252672 0.00122736 1993 1519281000 2018.02.22 06:30 1.78267000 1.78197000 1.78134000 1.78267000 1.78247370 0.00118556 2235 1519282800 2018.02.22 07:00 1.78199000 1.78209000 1.78138000 1.78212000 1.78243716 0.00096370 2062 1519284600 2018.02.22 07:30 1.78209000 1.78073000 1.78053000 1.78217000 1.78227457 0.00110556 2307 1519286400 2018.02.22 08:00 1.78077000 1.77931000 1.77902000 1.78085000 1.78199223 0.00141800 3039 1519288200 2018.02.22 08:30 1.77931000 1.77942000 1.77805000 1.77990000 1.78174725 0.00164511 3862 1519290000 2018.02.22 09:00 1.77940000 1.77927000 1.77874000 1.78067000 1.78151133 0.00181588 5164 1519291800 2018.02.22 09:30 1.77929000 1.77986000 1.77917000 1.78059000 1.78135406 0.00188186 4802 1519293600 2018.02.22 10:00 1.77986000 1.77933000 1.77903000 1.78061000 1.78116129 0.00198697 5846 1519295400 2018.02.22 10:30 1.77932000 1.77939000 1.77773000 1.78196000 1.78099260 0.00204048 7615 1519297200 2018.02.22 11:00 1.77937000 1.77749000 1.77709000 1.78031000 1.78065901 0.00225013 7679 1519299000 2018.02.22 11:30 1.77748000 1.77592000 1.77569000 1.77751000 1.78020768 0.00253000 6410 1519300800 2018.02.22 12:00 1.77590000 1.77635000 1.77549000 1.77729000 1.77984028 0.00276422 4697 1519302600 2018.02.22 12:30 1.77633000 1.77649000 1.77589000 1.77712000 1.77952121 0.00285177 3837 1519304400 2018.02.22 13:00 1.77648000 1.77443000 1.77433000 1.77755000 1.77903633 0.00301376 3827 1519306200 2018.02.22 13:30 1.77443000 1.77406000 1.77224000 1.77460000 1.77856239 0.00318950 3819 1519308000 2018.02.22 14:00 1.77406000 1.77571000 1.77340000 1.77603000 1.77829074 0.00314995 5857 1519309800 2018.02.22 14:30 1.77571000 1.77575000 1.77429000 1.77746000 1.77804876 0.00302633 9939 1519311600 2018.02.22 15:00 1.77574000 1.77716000 1.77530000 1.77772000 1.77796412 0.00278373 7338 1519313400 2018.02.22 15:30 1.77712000 1.77648000 1.77491000 1.77850000 1.77782277 0.00252333 11640 1519315200 2018.02.22 16:00 1.77648000 1.77803000 1.77614000 1.77854000 1.77784251 0.00227910 9220 1519317000 2018.02.22 16:30 1.77799000 1.77661000 1.77659000 1.77878000 1.77772513 0.00209698 9209 1519318800 2018.02.22 17:00 1.77661000 1.77451000 1.77439000 1.77751000 1.77741893 0.00195043 9882 1519320600 2018.02.22 17:30 1.77450000 1.77592000 1.77426000 1.77609000 1.77727617 0.00181395 8847 1519322400 2018.02.22 18:00 1.77587000 1.77495000 1.77383000 1.77587000 1.77705463 0.00179367 7635 1519324200 2018.02.22 18:30 1.77495000 1.77584000 1.77463000 1.77628000 1.77693895 0.00171389 5807 1519326000 2018.02.22 19:00 1.77584000 1.77751000 1.77569000 1.77751000 1.77699334 0.00165015 3881 1519327800 2018.02.22 19:30 1.77749000 1.77811000 1.77729000 1.78057000 1.77709969 0.00157806 6162 1519329600 2018.02.22 20:00 1.77816000 1.77900000 1.77782000 1.77958000 1.77728067 0.00163621 5024 1519331400 2018.02.22 20:30 1.77900000 1.77900000 1.77843000 1.77973000 1.77744441 0.00170180 4275 1519333200 2018.02.22 21:00 1.77900000 1.77865000 1.77850000 1.77919000 1.77755923 0.00178697 3872 1519335000 2018.02.22 21:30 1.77862000 1.77917000 1.77830000 1.77943000 1.77771264 0.00186545 3424 1519336800 2018.02.22 22:00 1.77919000 1.77915000 1.77814000 1.77970000 1.77784953 0.00193694 4377 1519338600 2018.02.22 22:30 1.77913000 1.77838000 1.77818000 1.77952000 1.77790005 0.00194159 5091 1519340400 2018.02.22 23:00 1.77837000 1.77904000 1.77837000 1.77915000 1.77800862 0.00184580 1772 1519342200 2018.02.22 23:30 1.77904000 1.77859000 1.77836000 1.77973000 1.77806399 0.00164840 2124 1519344000 2018.02.23 00:00 1.77768000 1.77848000 1.77756000 1.77920000 1.77810361 0.00157916 1154 1519345800 2018.02.23 00:30 1.77848000 1.77974000 1.77845000 1.78027000 1.77825945 0.00157980 3990 1519347600 2018.02.23 01:00 1.77975000 1.77973000 1.77944000 1.78039000 1.77839951 0.00163686 1845 1519349400 2018.02.23 01:30 1.77968000 1.77984000 1.77867000 1.77994000 1.77853670 0.00165041 1554 1519351200 2018.02.23 02:00 1.77986000 1.77970000 1.77893000 1.78002000 1.77864749 0.00169959 2452 1519353000 2018.02.23 02:30 1.77970000 1.78012000 1.77958000 1.78047000 1.77878773 0.00170721 3311 1519354800 2018.02.23 03:00 1.78014000 1.78198000 1.78014000 1.78204000 1.77909175 0.00163962 3293 1519356600 2018.02.23 03:30 1.78199000 1.78055000 1.78014000 1.78276000 1.77923063 0.00153973 3319 1519358400 2018.02.23 04:00 1.78055000 1.78105000 1.78009000 1.78129000 1.77940391 0.00129117 3075 1519360200 2018.02.23 04:30 1.78105000 1.78120000 1.78014000 1.78132000 1.77957496 0.00109864 2740 1519362000 2018.02.23 05:00 1.78120000 1.78159000 1.78066000 1.78206000 1.77976687 0.00109705 3962 1519363800 2018.02.23 05:30 1.78159000 1.78146000 1.78086000 1.78191000 1.77992812 0.00110369 2168 1519365600 2018.02.23 06:00 1.78147000 1.78253000 1.78143000 1.78287000 1.78017592 0.00124120 2958 1519367400 2018.02.23 06:30 1.78252000 1.78342000 1.78252000 1.78376000 1.78048488 0.00143763 3347 1519369200 2018.02.23 07:00 1.78342000 1.78266000 1.78255000 1.78398000 1.78069203 0.00148499 3091 1519371000 2018.02.23 07:30 1.78268000 1.78207000 1.78200000 1.78275000 1.78082327 0.00149504 2579 1519372800 2018.02.23 08:00 1.78209000 1.78155000 1.78120000 1.78230000 1.78089248 0.00146480 3119 1519374600 2018.02.23 08:30 1.78154000 1.78236000 1.78149000 1.78270000 1.78103224 0.00139995 3583 1519376400 2018.02.23 09:00 1.78232000 1.78227000 1.78156000 1.78269000 1.78115013 0.00135979 4642 1519378200 2018.02.23 09:30 1.78227000 1.78167000 1.78161000 1.78292000 1.78119964 0.00123794 4224 1519380000 2018.02.23 10:00 1.78167000 1.78294000 1.78033000 1.78296000 1.78136539 0.00112607 6540 1519381800 2018.02.23 10:30 1.78294000 1.78673000 1.78285000 1.78752000 1.78187630 0.00155610 6524 1519383600 2018.02.23 11:00 1.78673000 1.78708000 1.78479000 1.78754000 1.78237189 0.00187904 5815 1519385400 2018.02.23 11:30 1.78708000 1.78581000 1.78581000 1.78866000 1.78269933 0.00196618 4268 1519387200 2018.02.23 12:00 1.78581000 1.78670000 1.78571000 1.78756000 1.78308035 0.00207236 3524 1519389000 2018.02.23 12:30 1.78670000 1.78717000 1.78637000 1.78772000 1.78346984 0.00219052 3939 1519390800 2018.02.23 13:00 1.78718000 1.78496000 1.77981000 1.78775000 1.78361176 0.00220682 7436 1519392600 2018.02.23 13:30 1.78495000 1.78749000 1.78445000 1.78833000 1.78398111 0.00229614 5402 1519394400 2018.02.23 14:00 1.78749000 1.78700000 1.78652000 1.78962000 1.78426863 0.00232566 6253 1519396200 2018.02.23 14:30 1.78700000 1.78763000 1.78644000 1.78789000 1.78458876 0.00236946 4078 1519398000 2018.02.23 15:00 1.78764000 1.78771000 1.78687000 1.78838000 1.78488602 0.00239937 4520 1519399800 2018.02.23 15:30 1.78771000 1.78783000 1.78675000 1.78860000 1.78516640 0.00238454 6832 1519401600 2018.02.23 16:00 1.78783000 1.79015000 1.78762000 1.79055000 1.78564103 0.00259166 5047 1519403400 2018.02.23 16:30 1.79014000 1.78957000 1.78839000 1.79059000 1.78601522 0.00272708 7363 1519405200 2018.02.23 17:00 1.78955000 1.78967000 1.78895000 1.79115000 1.78636329 0.00278043 7355 1519407000 2018.02.23 17:30 1.78966000 1.78606000 1.78522000 1.79079000 1.78633441 0.00260776 8954 1519408800 2018.02.23 18:00 1.78606000 1.78709000 1.78577000 1.78751000 1.78640637 0.00238348 8276 1519410600 2018.02.23 18:30 1.78711000 1.78614000 1.78525000 1.78714000 1.78638100 0.00220805 5800 1519412400 2018.02.23 19:00 1.78615000 1.78481000 1.78464000 1.78662000 1.78623138 0.00206757 4496 1519414200 2018.02.23 19:30 1.78487000 1.78471000 1.78389000 1.78508000 1.78608649 0.00188525 2953 1519416000 2018.02.23 20:00 1.78471000 1.78459000 1.78431000 1.78505000 1.78594396 0.00185368 2948 1519417800 2018.02.23 20:30 1.78458000 1.78379000 1.78349000 1.78482000 1.78573882 0.00200741 3026 1519419600 2018.02.23 21:00 1.78386000 1.78333000 1.78309000 1.78415000 1.78550941 0.00216390 2252 1519421400 2018.02.23 21:30 1.78335000 1.78310000 1.78269000 1.78357000 1.78527994 0.00233752 2654 1519423200 2018.02.23 22:00 1.78308000 1.78261000 1.78219000 1.78317000 1.78502566 0.00250759 2695 1519425000 2018.02.23 22:30 1.78263000 1.78265000 1.78241000 1.78309000 1.78479941 0.00261773 3794 1519426800 2018.02.23 23:00 1.78265000 1.78248000 1.78197000 1.78302000 1.78457851 0.00276845 2328 1519428600 2018.02.23 23:30 1.78246000 1.78239000 1.78159000 1.78265000 1.78437008 0.00282427 1503 1519603200 2018.02.26 00:00 1.78278000 1.78180000 1.78154000 1.78344000 1.78412531 0.00292023 658 1519605000 2018.02.26 00:30 1.78181000 1.78082000 1.77992000 1.78219000 1.78381052 0.00302499 3733 1519606800 2018.02.26 01:00 1.78079000 1.78156000 1.78053000 1.78177000 1.78359619 0.00301586 2731 1519608600 2018.02.26 01:30 1.78154000 1.78187000 1.78125000 1.78208000 1.78343179 0.00294262 1683 1519610400 2018.02.26 02:00 1.78189000 1.78293000 1.78154000 1.78326000 1.78338400 0.00254576 3199 1519612200 2018.02.26 02:30 1.78290000 1.78454000 1.78263000 1.78458000 1.78349409 0.00213179 3095 1519614000 2018.02.26 03:00 1.78454000 1.78303000 1.78247000 1.78459000 1.78344989 0.00162850 4041 1519615800 2018.02.26 03:30 1.78306000 1.78253000 1.78128000 1.78320000 1.78336229 0.00153031 4408 1519617600 2018.02.26 04:00 1.78251000 1.78128000 1.78102000 1.78258000 1.78316397 0.00133361 3400 1519619400 2018.02.26 04:30 1.78127000 1.78042000 1.77957000 1.78135000 1.78290264 0.00125314 4324 1519621200 2018.02.26 05:00 1.78042000 1.78065000 1.77975000 1.78068000 1.78268810 0.00124041 2205 1519623000 2018.02.26 05:30 1.78065000 1.78055000 1.78025000 1.78108000 1.78248448 0.00121034 1697 1519624800 2018.02.26 06:00 1.78054000 1.78139000 1.78048000 1.78164000 1.78238024 0.00111884 1568 1519626600 2018.02.26 06:30 1.78137000 1.78061000 1.78054000 1.78161000 1.78221165 0.00110382 1651 1519628400 2018.02.26 07:00 1.78062000 1.78064000 1.77984000 1.78158000 1.78206197 0.00109830 2373 1519630200 2018.02.26 07:30 1.78064000 1.77936000 1.77902000 1.78095000 1.78180464 0.00118329 3340 1519632000 2018.02.26 08:00 1.77936000 1.77982000 1.77862000 1.78028000 1.78161562 0.00122890 4170 1519633800 2018.02.26 08:30 1.77983000 1.78044000 1.77936000 1.78057000 1.78150366 0.00122576 2989 1519635600 2018.02.26 09:00 1.78044000 1.77794000 1.77740000 1.78079000 1.78116426 0.00142064 5593 1519637400 2018.02.26 09:30 1.77794000 1.77965000 1.77760000 1.78061000 1.78102005 0.00143442 7081 1519639200 2018.02.26 10:00 1.77965000 1.78080000 1.77923000 1.78096000 1.78099909 0.00142510 6047 1519641000 2018.02.26 10:30 1.78081000 1.78382000 1.78064000 1.78389000 1.78126775 0.00154789 4687 1519642800 2018.02.26 11:00 1.78382000 1.78469000 1.78318000 1.78537000 1.78159368 0.00174104 3567 1519644600 2018.02.26 11:30 1.78469000 1.78569000 1.78398000 1.78581000 1.78198380 0.00201525 5519 1519646400 2018.02.26 12:00 1.78569000 1.78467000 1.78411000 1.78595000 1.78223963 0.00215076 3903 1519648200 2018.02.26 12:30 1.78466000 1.78555000 1.78445000 1.78582000 1.78255490 0.00231594 4096 1519650000 2018.02.26 13:00 1.78552000 1.78678000 1.78549000 1.78792000 1.78295729 0.00263872 3634 1519651800 2018.02.26 13:30 1.78677000 1.78727000 1.78620000 1.78757000 1.78336803 0.00295902 3735 1519653600 2018.02.26 14:00 1.78728000 1.78546000 1.78545000 1.78756000 1.78356726 0.00303610 3968 1519655400 2018.02.26 14:30 1.78546000 1.78842000 1.78529000 1.78849000 1.78402943 0.00330244 3749 1519657200 2018.02.26 15:00 1.78839000 1.78935000 1.78752000 1.79047000 1.78453615 0.00359215 5290 1519659000 2018.02.26 15:30 1.78935000 1.78463000 1.78461000 1.78937000 1.78454509 0.00348293 5893 1519660800 2018.02.26 16:00 1.78463000 1.78096000 1.78020000 1.78497000 1.78420365 0.00340013 7798 1519662600 2018.02.26 16:30 1.78094000 1.77935000 1.77906000 1.78130000 1.78374140 0.00338208 8240 1519664400 2018.02.26 17:00 1.77915000 1.78049000 1.77884000 1.78066000 1.78343174 0.00335887 10048 1519666200 2018.02.26 17:30 1.78052000 1.77796000 1.77760000 1.78156000 1.78291062 0.00345927 8635 1519668000 2018.02.26 18:00 1.77792000 1.77803000 1.77732000 1.77909000 1.78244580 0.00361521 7919 1519669800 2018.02.26 18:30 1.77804000 1.77868000 1.77783000 1.77902000 1.78208715 0.00375641 4632 1519671600 2018.02.26 19:00 1.77868000 1.77947000 1.77813000 1.77959000 1.78183790 0.00376208 4444 1519673400 2018.02.26 19:30 1.77949000 1.77969000 1.77926000 1.78002000 1.78163334 0.00383378 3351 1519675200 2018.02.26 20:00 1.77969000 1.77943000 1.77919000 1.77997000 1.78142350 0.00394102 2975 1519677000 2018.02.26 20:30 1.77943000 1.77898000 1.77875000 1.77999000 1.78119078 0.00402832 2264 1519678800 2018.02.26 21:00 1.77898000 1.77849000 1.77815000 1.77907000 1.78093357 0.00408690 2073 1519680600 2018.02.26 21:30 1.77849000 1.77887000 1.77831000 1.77901000 1.78073704 0.00403634 2466 1519682400 2018.02.26 22:00 1.77888000 1.77872000 1.77840000 1.77921000 1.78054494 0.00402225 2462 1519684200 2018.02.26 22:30 1.77875000 1.77856000 1.77820000 1.77913000 1.78035590 0.00393853 2724 1519686000 2018.02.26 23:00 1.77856000 1.77821000 1.77778000 1.77866000 1.78015152 0.00374228 1336 1519687800 2018.02.26 23:30 1.77823000 1.77819000 1.77799000 1.77864000 1.77996471 0.00344453 1640 1519689600 2018.02.27 00:00 1.77777000 1.77845000 1.77695000 1.77861000 1.77982045 0.00325141 935 1519691400 2018.02.27 00:30 1.77845000 1.77892000 1.77779000 1.77899000 1.77973470 0.00262937 1747 1519693200 2018.02.27 01:00 1.77889000 1.77905000 1.77842000 1.77915000 1.77966949 0.00150207 1541 1519695000 2018.02.27 01:30 1.77903000 1.77876000 1.77847000 1.77925000 1.77958287 0.00097588 1189 1519696800 2018.02.27 02:00 1.77876000 1.77832000 1.77764000 1.77889000 1.77946260 0.00087799 3047 1519698600 2018.02.27 02:30 1.77833000 1.77613000 1.77568000 1.77833000 1.77914521 0.00096081 3663 1519700400 2018.02.27 03:00 1.77612000 1.77704000 1.77553000 1.77720000 1.77894471 0.00091368 2804 1519702200 2018.02.27 03:30 1.77704000 1.77694000 1.77545000 1.77740000 1.77875379 0.00091295 3851 1519704000 2018.02.27 04:00 1.77691000 1.77726000 1.77611000 1.77728000 1.77861152 0.00091690 2750 1519705800 2018.02.27 04:30 1.77725000 1.77827000 1.77715000 1.77840000 1.77857899 0.00091257 2050 1519707600 2018.02.27 05:00 1.77827000 1.77975000 1.77823000 1.78024000 1.77869052 0.00095587 3249 1519709400 2018.02.27 05:30 1.77976000 1.77960000 1.77933000 1.78011000 1.77877714 0.00098155 2455 1519711200 2018.02.27 06:00 1.77960000 1.77892000 1.77883000 1.77977000 1.77879074 0.00097692 2279 1519713000 2018.02.27 06:30 1.77894000 1.77862000 1.77816000 1.77904000 1.77877448 0.00096958 1773 1519714800 2018.02.27 07:00 1.77864000 1.77901000 1.77834000 1.77914000 1.77879691 0.00097828 1731 1519716600 2018.02.27 07:30 1.77901000 1.77941000 1.77850000 1.77964000 1.77885530 0.00101221 2206 1519718400 2018.02.27 08:00 1.77941000 1.77885000 1.77866000 1.77962000 1.77885480 0.00101154 3197 1519720200 2018.02.27 08:30 1.77885000 1.77926000 1.77868000 1.77970000 1.77889339 0.00102954 2707 1519722000 2018.02.27 09:00 1.77924000 1.78033000 1.77905000 1.78043000 1.77903021 0.00111865 3993 1519723800 2018.02.27 09:30 1.78030000 1.78157000 1.78025000 1.78249000 1.77927209 0.00132127 7193 1519725600 2018.02.27 10:00 1.78157000 1.78143000 1.78056000 1.78209000 1.77947761 0.00146679 6463 1519727400 2018.02.27 10:30 1.78146000 1.78219000 1.78112000 1.78358000 1.77973593 0.00167300 5400 1519729200 2018.02.27 11:00 1.78224000 1.78140000 1.78105000 1.78304000 1.77989441 0.00176741 4320 1519731000 2018.02.27 11:30 1.78140000 1.77969000 1.77953000 1.78147000 1.77987495 0.00174207 5293 1519732800 2018.02.27 12:00 1.77968000 1.78012000 1.77857000 1.78024000 1.77989828 0.00171604 4294 1519734600 2018.02.27 12:30 1.78012000 1.78058000 1.77844000 1.78134000 1.77996321 0.00152066 4688 1519736400 2018.02.27 13:00 1.78058000 1.78104000 1.77998000 1.78120000 1.78006576 0.00141603 3582 1519738200 2018.02.27 13:30 1.78104000 1.77877000 1.77839000 1.78121000 1.77994235 0.00124542 3776 1519740000 2018.02.27 14:00 1.77877000 1.77711000 1.77693000 1.77900000 1.77967261 0.00125946 4230 1519741800 2018.02.27 14:30 1.77711000 1.77790000 1.77690000 1.77826000 1.77950379 0.00130725 3099 1519743600 2018.02.27 15:00 1.77791000 1.77747000 1.77530000 1.77804000 1.77931009 0.00141848 7437 1519745400 2018.02.27 15:30 1.77773000 1.77603000 1.77504000 1.78006000 1.77899770 0.00165912 16206 1519747200 2018.02.27 16:00 1.77600000 1.77490000 1.77359000 1.77653000 1.77860745 0.00199191 11211 1519749000 2018.02.27 16:30 1.77490000 1.77609000 1.77320000 1.77627000 1.77836769 0.00214612 10536 1519750800 2018.02.27 17:00 1.77589000 1.77683000 1.77486000 1.77701000 1.77822124 0.00221907 11601 1519752600 2018.02.27 17:30 1.77683000 1.77738000 1.77608000 1.77898000 1.77814112 0.00223868 17847 1519754400 2018.02.27 18:00 1.77743000 1.77903000 1.77648000 1.77925000 1.77822578 0.00221253 13788 1519756200 2018.02.27 18:30 1.77903000 1.78209000 1.77884000 1.78217000 1.77859380 0.00225438 10003 1519758000 2018.02.27 19:00 1.78209000 1.78287000 1.78045000 1.78424000 1.77900106 0.00234477 9640 1519759800 2018.02.27 19:30 1.78290000 1.78229000 1.78201000 1.78362000 1.77931429 0.00237580 5844 1519761600 2018.02.27 20:00 1.78231000 1.78360000 1.78229000 1.78387000 1.77972245 0.00254183 4400 1519763400 2018.02.27 20:30 1.78360000 1.78485000 1.78332000 1.78489000 1.78021079 0.00281511 4272 1519765200 2018.02.27 21:00 1.78485000 1.78495000 1.78406000 1.78523000 1.78066214 0.00310813 4064 1519767000 2018.02.27 21:30 1.78497000 1.78482000 1.78445000 1.78575000 1.78105813 0.00334806 4180 1519768800 2018.02.27 22:00 1.78484000 1.78494000 1.78484000 1.78560000 1.78142783 0.00356470 4471 1519770600 2018.02.27 22:30 1.78495000 1.78556000 1.78453000 1.78572000 1.78182137 0.00380372 4073 1519772400 2018.02.27 23:00 1.78558000 1.78607000 1.78521000 1.78626000 1.78222600 0.00405336 1873 1519774200 2018.02.27 23:30 1.78607000 1.78560000 1.78538000 1.78660000 1.78254734 0.00415700 1722 1519776000 2018.02.28 00:00 1.78491000 1.78557000 1.78476000 1.78590000 1.78283521 0.00412050 468 1519777800 2018.02.28 00:30 1.78557000 1.78413000 1.78407000 1.78571000 1.78295852 0.00401579 1257 1519779600 2018.02.28 01:00 1.78422000 1.78439000 1.78380000 1.78532000 1.78309485 0.00386983 1711 1519781400 2018.02.28 01:30 1.78438000 1.78406000 1.78368000 1.78493000 1.78318677 0.00355587 2071 1519783200 2018.02.28 02:00 1.78406000 1.78439000 1.78346000 1.78499000 1.78330137 0.00305690 3646 1519785000 2018.02.28 02:30 1.78435000 1.78484000 1.78322000 1.78601000 1.78344790 0.00261755 4154 1519786800 2018.02.28 03:00 1.78484000 1.78511000 1.78394000 1.78556000 1.78360620 0.00216907 4568 1519788600 2018.02.28 03:30 1.78510000 1.78583000 1.78506000 1.78655000 1.78381799 0.00166920 4206 1519790400 2018.02.28 04:00 1.78583000 1.78418000 1.78412000 1.78591000 1.78385247 0.00126500 2377 1519792200 2018.02.28 04:30 1.78414000 1.78387000 1.78359000 1.78461000 1.78385414 0.00120102 3135 1519794000 2018.02.28 05:00 1.78387000 1.78463000 1.78341000 1.78493000 1.78392803 0.00114321 3612 1519795800 2018.02.28 05:30 1.78462000 1.78451000 1.78433000 1.78518000 1.78398345 0.00104723 2320 1519797600 2018.02.28 06:00 1.78451000 1.78491000 1.78385000 1.78528000 1.78407170 0.00099260 1777 1519799400 2018.02.28 06:30 1.78491000 1.78423000 1.78387000 1.78492000 1.78408677 0.00096623 1718 1519801200 2018.02.28 07:00 1.78423000 1.78442000 1.78362000 1.78459000 1.78411851 0.00092598 1685 1519803000 2018.02.28 07:30 1.78440000 1.78297000 1.78275000 1.78440000 1.78400913 0.00101993 2303 1519804800 2018.02.28 08:00 1.78297000 1.78270000 1.78197000 1.78312000 1.78388445 0.00111586 3244 1519806600 2018.02.28 08:30 1.78269000 1.78232000 1.78176000 1.78297000 1.78373545 0.00118905 3743 1519808400 2018.02.28 09:00 1.78232000 1.78123000 1.78067000 1.78245000 1.78349684 0.00131575 4250 1519810200 2018.02.28 09:30 1.78125000 1.78062000 1.78015000 1.78168000 1.78322285 0.00149826 4394 1519812000 2018.02.28 10:00 1.78063000 1.77866000 1.77820000 1.78122000 1.78278830 0.00187801 6350 1519813800 2018.02.28 10:30 1.77864000 1.78011000 1.77780000 1.78093000 1.78253322 0.00204259 5554 1519815600 2018.02.28 11:00 1.78009000 1.78074000 1.77895000 1.78127000 1.78236244 0.00210313 7133 1519817400 2018.02.28 11:30 1.78074000 1.77872000 1.77848000 1.78201000 1.78201554 0.00233882 5991 1519819200 2018.02.28 12:00 1.77876000 1.77739000 1.77620000 1.77941000 1.78157501 0.00263942 4966 1519821000 2018.02.28 12:30 1.77737000 1.77766000 1.77686000 1.77952000 1.78120215 0.00279914 5487 1519822800 2018.02.28 13:00 1.77764000 1.77670000 1.77662000 1.78010000 1.78077338 0.00296627 6368 1519824600 2018.02.28 13:30 1.77668000 1.77345000 1.77192000 1.77754000 1.78007591 0.00335929 8095 1519826400 2018.02.28 14:00 1.77344000 1.76917000 1.76862000 1.77344000 1.77903725 0.00427160 7119 1519828200 2018.02.28 14:30 1.76917000 1.76855000 1.76678000 1.76925000 1.77803847 0.00498682 6348 1519830000 2018.02.28 15:00 1.76855000 1.76826000 1.76772000 1.76994000 1.77710719 0.00546677 5961 1519831800 2018.02.28 15:30 1.76829000 1.77088000 1.76828000 1.77335000 1.77651412 0.00554201 7300 1519833600 2018.02.28 16:00 1.77088000 1.76818000 1.76793000 1.77173000 1.77572039 0.00571104 7534 1519835400 2018.02.28 16:30 1.76818000 1.77126000 1.76812000 1.77142000 1.77529559 0.00556798 9612 1519837200 2018.02.28 17:00 1.77123000 1.76888000 1.76760000 1.77132000 1.77468459 0.00548061 9750 1519839000 2018.02.28 17:30 1.76891000 1.76875000 1.76729000 1.76961000 1.77411939 0.00541116 14196 1519840800 2018.02.28 18:00 1.76875000 1.76936000 1.76723000 1.77040000 1.77366611 0.00522712 12107 1519842600 2018.02.28 18:30 1.76943000 1.76834000 1.76786000 1.77117000 1.77315886 0.00504341 6948 1519844400 2018.02.28 19:00 1.76834000 1.76891000 1.76751000 1.76937000 1.77275421 0.00482725 5963 1519846200 2018.02.28 19:30 1.76891000 1.76915000 1.76810000 1.76946000 1.77241095 0.00457260 5420 1519848000 2018.02.28 20:00 1.76914000 1.76977000 1.76860000 1.77007000 1.77215943 0.00438952 4129 1519849800 2018.02.28 20:30 1.76977000 1.76918000 1.76866000 1.76992000 1.77187568 0.00404364 3404 1519851600 2018.02.28 21:00 1.76918000 1.76941000 1.76877000 1.76964000 1.77164085 0.00352368 3236 1519853400 2018.02.28 21:30 1.76943000 1.77021000 1.76939000 1.77055000 1.77150458 0.00312535 4016 1519855200 2018.02.28 22:00 1.77021000 1.77240000 1.76942000 1.77255000 1.77158986 0.00287535 6285 1519857000 2018.02.28 22:30 1.77240000 1.77251000 1.77156000 1.77331000 1.77167749 0.00259323 5543 1519858800 2018.02.28 23:00 1.77254000 1.77245000 1.77206000 1.77296000 1.77175106 0.00239844 2232 1519860600 2018.02.28 23:30 1.77244000 1.77264000 1.77219000 1.77309000 1.77183572 0.00244256 1642 1519862400 2018.03.01 00:00 1.77276000 1.77285000 1.77164000 1.77379000 1.77193232 0.00245101 1128 1519864200 2018.03.01 00:30 1.77272000 1.77267000 1.77198000 1.77353000 1.77200258 0.00238674 1653 1519866000 2018.03.01 01:00 1.77267000 1.77210000 1.77159000 1.77290000 1.77201185 0.00224159 2101 1519867800 2018.03.01 01:30 1.77210000 1.77165000 1.77092000 1.77244000 1.77197739 0.00220602 1543 1519869600 2018.03.01 02:00 1.77163000 1.77292000 1.77110000 1.77354000 1.77206716 0.00210111 3653 1519871400 2018.03.01 02:30 1.77292000 1.77689000 1.77288000 1.77734000 1.77252648 0.00258624 5356 1519873200 2018.03.01 03:00 1.77686000 1.77880000 1.77537000 1.77889000 1.77312396 0.00308510 4031 1519875000 2018.03.01 03:30 1.77880000 1.77846000 1.77772000 1.77971000 1.77363215 0.00336921 5271 1519876800 2018.03.01 04:00 1.77845000 1.77943000 1.77820000 1.78118000 1.77418433 0.00369243 4180 1519878600 2018.03.01 04:30 1.77942000 1.77986000 1.77869000 1.78058000 1.77472487 0.00387134 3450 1519880400 2018.03.01 05:00 1.77985000 1.77878000 1.77864000 1.78004000 1.77511107 0.00388997 2933 1519882200 2018.03.01 05:30 1.77878000 1.77910000 1.77831000 1.77958000 1.77549097 0.00388075 2570 1519884000 2018.03.01 06:00 1.77908000 1.77884000 1.77855000 1.78004000 1.77580993 0.00383167 2796 1519885800 2018.03.01 06:30 1.77884000 1.77843000 1.77807000 1.77943000 1.77605946 0.00364468 1807 1519887600 2018.03.01 07:00 1.77843000 1.77866000 1.77795000 1.77882000 1.77630713 0.00342902 2831 1519889400 2018.03.01 07:30 1.77864000 1.77974000 1.77832000 1.77999000 1.77663407 0.00328986 2495 1519891200 2018.03.01 08:00 1.77973000 1.77993000 1.77958000 1.78036000 1.77694797 0.00327962 2737 1519893000 2018.03.01 08:30 1.77992000 1.77969000 1.77936000 1.78068000 1.77720911 0.00321678 3689 1519894800 2018.03.01 09:00 1.77969000 1.78062000 1.77928000 1.78074000 1.77753396 0.00315775 6094 1519896600 2018.03.01 09:30 1.78062000 1.77895000 1.77776000 1.78076000 1.77766882 0.00298721 5283 1519898400 2018.03.01 10:00 1.77895000 1.77946000 1.77847000 1.78039000 1.77783941 0.00281506 7246 1519900200 2018.03.01 10:30 1.77946000 1.77869000 1.77728000 1.77948000 1.77792042 0.00256847 5316 1519902000 2018.03.01 11:00 1.77866000 1.77980000 1.77811000 1.78043000 1.77809942 0.00221983 5809 1519903800 2018.03.01 11:30 1.77980000 1.78096000 1.77937000 1.78223000 1.77837186 0.00170140 6702 1519905600 2018.03.01 12:00 1.78096000 1.78044000 1.77817000 1.78184000 1.77856883 0.00114232 7044 1519907400 2018.03.01 12:30 1.78041000 1.77803000 1.77791000 1.78080000 1.77851751 0.00112232 4998 1519909200 2018.03.01 13:00 1.77803000 1.77726000 1.77700000 1.77841000 1.77839775 0.00123533 4413 1519911000 2018.03.01 13:30 1.77728000 1.77702000 1.77662000 1.77906000 1.77826653 0.00135810 4285 1519912800 2018.03.01 14:00 1.77702000 1.77851000 1.77662000 1.77932000 1.77828972 0.00131902 6374 1519914600 2018.03.01 14:30 1.77850000 1.77829000 1.77710000 1.77880000 1.77828975 0.00127141 5290 1519916400 2018.03.01 15:00 1.77834000 1.77679000 1.77679000 1.77992000 1.77814691 0.00138887 5754 1519918200 2018.03.01 15:30 1.77679000 1.77802000 1.77679000 1.77913000 1.77813483 0.00137944 7555 1519920000 2018.03.01 16:00 1.77799000 1.77879000 1.77692000 1.77901000 1.77819722 0.00134438 8206 1519921800 2018.03.01 16:30 1.77877000 1.77592000 1.77569000 1.77919000 1.77798035 0.00153724 10683 1519923600 2018.03.01 17:00 1.77592000 1.77340000 1.77317000 1.77788000 1.77754412 0.00201151 14770 1519925400 2018.03.01 17:30 1.77340000 1.77132000 1.77097000 1.77423000 1.77695135 0.00259729 15600 1519927200 2018.03.01 18:00 1.77132000 1.77165000 1.77047000 1.77316000 1.77644646 0.00294936 12512 1519929000 2018.03.01 18:30 1.77167000 1.77222000 1.77049000 1.77252000 1.77604394 0.00314970 10512 1519930800 2018.03.01 19:00 1.77219000 1.77341000 1.77182000 1.77396000 1.77579309 0.00312030 8500 1519932600 2018.03.01 19:30 1.77341000 1.77553000 1.77321000 1.77583000 1.77576803 0.00304816 10455 1519934400 2018.03.01 20:00 1.77553000 1.77614000 1.77500000 1.77686000 1.77580346 0.00292545 9571 1519936200 2018.03.01 20:30 1.77616000 1.77781000 1.77564000 1.77808000 1.77599456 0.00284399 9457 1519938000 2018.03.01 21:00 1.77785000 1.77544000 1.77522000 1.77857000 1.77594174 0.00272390 11369 1519939800 2018.03.01 21:30 1.77545000 1.77403000 1.77374000 1.77683000 1.77575967 0.00252942 14761 1519941600 2018.03.01 22:00 1.77412000 1.77452000 1.77312000 1.77495000 1.77564161 0.00231960 13967 1519943400 2018.03.01 22:30 1.77452000 1.77499000 1.77388000 1.77537000 1.77557955 0.00226040 8892 1519945200 2018.03.01 23:00 1.77502000 1.77563000 1.77460000 1.77653000 1.77558435 0.00222921 3384 1519947000 2018.03.01 23:30 1.77561000 1.77572000 1.77487000 1.77595000 1.77559727 0.00220727 1611 1519948800 2018.03.02 00:00 1.77508000 1.77506000 1.77491000 1.77567000 1.77554610 0.00210421 622 1519950600 2018.03.02 00:30 1.77506000 1.77407000 1.77376000 1.77613000 1.77540552 0.00200820 2022 1519952400 2018.03.02 01:00 1.77405000 1.77529000 1.77383000 1.77551000 1.77539452 0.00198186 1732 1519954200 2018.03.02 01:30 1.77529000 1.77399000 1.77333000 1.77559000 1.77526076 0.00187784 1766 1519956000 2018.03.02 02:00 1.77397000 1.77385000 1.77367000 1.77494000 1.77512640 0.00167824 3399 1519957800 2018.03.02 02:30 1.77387000 1.77260000 1.77255000 1.77403000 1.77488579 0.00166748 3778 1519959600 2018.03.02 03:00 1.77258000 1.77448000 1.77248000 1.77486000 1.77484714 0.00162521 4001 1519961400 2018.03.02 03:30 1.77449000 1.77618000 1.77374000 1.77623000 1.77497408 0.00147622 4817 1519963200 2018.03.02 04:00 1.77614000 1.77642000 1.77571000 1.77697000 1.77511179 0.00133386 3779 1519965000 2018.03.02 04:30 1.77644000 1.77683000 1.77630000 1.77777000 1.77527543 0.00124075 3912 1519966800 2018.03.02 05:00 1.77681000 1.77593000 1.77565000 1.77721000 1.77533777 0.00118195 2651 1519968600 2018.03.02 05:30 1.77591000 1.77770000 1.77545000 1.77774000 1.77556274 0.00131395 2552 1519970400 2018.03.02 06:00 1.77772000 1.77730000 1.77719000 1.77804000 1.77572820 0.00139449 2682 1519972200 2018.03.02 06:30 1.77732000 1.77703000 1.77662000 1.77737000 1.77585218 0.00138602 1603 1519974000 2018.03.02 07:00 1.77703000 1.77706000 1.77675000 1.77749000 1.77596721 0.00144739 2046 1519975800 2018.03.02 07:30 1.77704000 1.77667000 1.77605000 1.77732000 1.77603414 0.00141073 3474 1519977600 2018.03.02 08:00 1.77668000 1.77582000 1.77580000 1.77680000 1.77601375 0.00136448 3976 1519979400 2018.03.02 08:30 1.77585000 1.77624000 1.77484000 1.77634000 1.77603529 0.00135138 3464 1519981200 2018.03.02 09:00 1.77624000 1.77404000 1.77339000 1.77633000 1.77584527 0.00137589 5734 1519983000 2018.03.02 09:30 1.77402000 1.77418000 1.77319000 1.77529000 1.77568667 0.00139940 6072 1519984800 2018.03.02 10:00 1.77418000 1.77201000 1.77143000 1.77470000 1.77533651 0.00158920 6908 1519986600 2018.03.02 10:30 1.77201000 1.77402000 1.77186000 1.77408000 1.77521113 0.00159974 5454 1519988400 2018.03.02 11:00 1.77404000 1.77532000 1.77371000 1.77635000 1.77522150 0.00159874 6100 1519990200 2018.03.02 11:30 1.77529000 1.77682000 1.77520000 1.77822000 1.77537374 0.00159332 5675 1519992000 2018.03.02 12:00 1.77682000 1.77793000 1.77519000 1.77815000 1.77561719 0.00162345 6446 1519993800 2018.03.02 12:30 1.77790000 1.77828000 1.77666000 1.77883000 1.77587079 0.00154871 7180 1519995600 2018.03.02 13:00 1.77828000 1.77740000 1.77599000 1.77903000 1.77601643 0.00153492 9930 1519997400 2018.03.02 13:30 1.77740000 1.77643000 1.77583000 1.77794000 1.77605582 0.00153379 6737 1519999200 2018.03.02 14:00 1.77638000 1.77997000 1.77631000 1.78063000 1.77642860 0.00174135 6882 1520001000 2018.03.02 14:30 1.77995000 1.77933000 1.77789000 1.78117000 1.77670492 0.00186987 7313 1520002800 2018.03.02 15:00 1.77933000 1.77816000 1.77468000 1.77987000 1.77684350 0.00190383 9022 1520004600 2018.03.02 15:30 1.77832000 1.77697000 1.77695000 1.77982000 1.77685555 0.00189629 8888 1520006400 2018.03.02 16:00 1.77696000 1.77728000 1.77594000 1.77860000 1.77689597 0.00190304 8492 1520008200 2018.03.02 16:30 1.77728000 1.77773000 1.77612000 1.77909000 1.77697540 0.00192652 12629 1520010000 2018.03.02 17:00 1.77772000 1.77920000 1.77740000 1.77976000 1.77718727 0.00203086 12309 1520011800 2018.03.02 17:30 1.77922000 1.77809000 1.77657000 1.78023000 1.77727324 0.00205729 12024 1520013600 2018.03.02 18:00 1.77804000 1.77790000 1.77782000 1.77978000 1.77733293 0.00204909 10646 1520015400 2018.03.02 18:30 1.77791000 1.77574000 1.77548000 1.77795000 1.77718123 0.00203455 8782 1520017200 2018.03.02 19:00 1.77574000 1.77557000 1.77480000 1.77610000 1.77702778 0.00192824 7287 1520019000 2018.03.02 19:30 1.77559000 1.77658000 1.77557000 1.77686000 1.77698513 0.00182352 5858 1520020800 2018.03.02 20:00 1.77653000 1.77571000 1.77510000 1.77671000 1.77686369 0.00149702 4932 1520022600 2018.03.02 20:30 1.77571000 1.77692000 1.77530000 1.77692000 1.77686905 0.00135334 5313 1520024400 2018.03.02 21:00 1.77692000 1.77732000 1.77657000 1.77768000 1.77691200 0.00129316 4412 1520026200 2018.03.02 21:30 1.77736000 1.77840000 1.77730000 1.77866000 1.77705371 0.00127400 4017 1520028000 2018.03.02 22:00 1.77840000 1.77803000 1.77749000 1.77892000 1.77714669 0.00124443 5268 1520029800 2018.03.02 22:30 1.77804000 1.77682000 1.77668000 1.77813000 1.77711558 0.00122934 3993 1520031600 2018.03.02 23:00 1.77681000 1.77722000 1.77644000 1.77752000 1.77712552 0.00122509 2093 1520033400 2018.03.02 23:30 1.77720000 1.77788000 1.77662000 1.77813000 1.77719738 0.00120440 1650 1520208000 2018.03.05 00:00 1.77598000 1.77846000 1.77492000 1.77929000 1.77731763 0.00104685 1506 1520209800 2018.03.05 00:30 1.77847000 1.77814000 1.77657000 1.77852000 1.77739595 0.00095891 9095 1520211600 2018.03.05 01:00 1.77814000 1.77890000 1.77741000 1.77940000 1.77753919 0.00100522 5243 1520213400 2018.03.05 01:30 1.77891000 1.77857000 1.77757000 1.77993000 1.77763737 0.00102967 2263 1520215200 2018.03.05 02:00 1.77857000 1.77794000 1.77714000 1.77860000 1.77766619 0.00103147 4633 1520217000 2018.03.05 02:30 1.77790000 1.77761000 1.77649000 1.77798000 1.77766084 0.00103086 4571 1520218800 2018.03.05 03:00 1.77763000 1.77738000 1.77725000 1.77839000 1.77763409 0.00096855 3806 1520220600 2018.03.05 03:30 1.77738000 1.77926000 1.77654000 1.77927000 1.77778894 0.00105828 3434 1520222400 2018.03.05 04:00 1.77928000 1.77925000 1.77823000 1.77967000 1.77792809 0.00114114 3789 1520224200 2018.03.05 04:30 1.77925000 1.77959000 1.77920000 1.78079000 1.77808636 0.00112855 4043 1520226000 2018.03.05 05:00 1.77959000 1.77920000 1.77900000 1.78022000 1.77819243 0.00102825 2798 1520227800 2018.03.05 05:30 1.77920000 1.77952000 1.77889000 1.78004000 1.77831886 0.00102629 2687 1520229600 2018.03.05 06:00 1.77950000 1.77857000 1.77835000 1.77952000 1.77834278 0.00084854 2712 1520231400 2018.03.05 06:30 1.77856000 1.77978000 1.77823000 1.77989000 1.77847966 0.00085285 2691 1520233200 2018.03.05 07:00 1.77977000 1.78020000 1.77928000 1.78055000 1.77864350 0.00090359 2599 1520235000 2018.03.05 07:30 1.78021000 1.77883000 1.77850000 1.78023000 1.77866126 0.00090477 3792 1520236800 2018.03.05 08:00 1.77883000 1.78096000 1.77832000 1.78103000 1.77888019 0.00104504 3359 1520238600 2018.03.05 08:30 1.78095000 1.78050000 1.78025000 1.78182000 1.77903446 0.00101611 5923 1520240400 2018.03.05 09:00 1.78053000 1.78057000 1.77975000 1.78132000 1.77918070 0.00100049 9887 1520242200 2018.03.05 09:30 1.78057000 1.78003000 1.77963000 1.78140000 1.77926158 0.00098075 7838 1520244000 2018.03.05 10:00 1.78003000 1.78065000 1.77948000 1.78243000 1.77939381 0.00102016 9310 1520245800 2018.03.05 10:30 1.78065000 1.78212000 1.78004000 1.78244000 1.77965345 0.00116653 8781 1520247600 2018.03.05 11:00 1.78209000 1.78002000 1.77972000 1.78277000 1.77968836 0.00116153 5915 1520249400 2018.03.05 11:30 1.78026000 1.78295000 1.78026000 1.78392000 1.77999899 0.00137073 7230 1520251200 2018.03.05 12:00 1.78291000 1.78450000 1.78230000 1.78458000 1.78042766 0.00167299 5819 1520253000 2018.03.05 12:30 1.78454000 1.78293000 1.78237000 1.78464000 1.78066598 0.00167731 5717 1520254800 2018.03.05 13:00 1.78293000 1.78224000 1.78216000 1.78448000 1.78081589 0.00156351 6018 1520256600 2018.03.05 13:30 1.78224000 1.78407000 1.78186000 1.78428000 1.78112580 0.00171581 5945 1520258400 2018.03.05 14:00 1.78407000 1.78392000 1.78278000 1.78419000 1.78139192 0.00180710 5796 1520260200 2018.03.05 14:30 1.78391000 1.78385000 1.78295000 1.78485000 1.78162602 0.00187537 4878 1520262000 2018.03.05 15:00 1.78385000 1.78354000 1.78313000 1.78415000 1.78180830 0.00186806 5124 1520263800 2018.03.05 15:30 1.78355000 1.78424000 1.78334000 1.78460000 1.78203989 0.00190168 5428 1520265600 2018.03.05 16:00 1.78424000 1.78586000 1.78408000 1.78605000 1.78240371 0.00195995 6636 1520267400 2018.03.05 16:30 1.78586000 1.78576000 1.78556000 1.78685000 1.78272336 0.00204287 9518 1520269200 2018.03.05 17:00 1.78576000 1.78461000 1.78424000 1.78759000 1.78290304 0.00202653 9019 1520271000 2018.03.05 17:30 1.78461000 1.78708000 1.78428000 1.79071000 1.78330084 0.00205302 13662 1520272800 2018.03.05 18:00 1.78707000 1.78543000 1.78508000 1.78896000 1.78350362 0.00205717 12539 1520274600 2018.03.05 18:30 1.78543000 1.78587000 1.78454000 1.78609000 1.78372899 0.00202679 7671 1520276400 2018.03.05 19:00 1.78586000 1.78518000 1.78477000 1.78595000 1.78386718 0.00193120 6390 1520278200 2018.03.05 19:30 1.78523000 1.78494000 1.78474000 1.78593000 1.78396936 0.00174260 6109 1520280000 2018.03.05 20:00 1.78494000 1.78287000 1.78225000 1.78539000 1.78386465 0.00160757 5169 1520281800 2018.03.05 20:30 1.78286000 1.78259000 1.78080000 1.78311000 1.78374326 0.00160955 5637 1520283600 2018.03.05 21:00 1.78265000 1.78341000 1.78200000 1.78354000 1.78371152 0.00139245 3794 1520285400 2018.03.05 21:30 1.78342000 1.78203000 1.78136000 1.78346000 1.78355138 0.00149938 4453 1520287200 2018.03.05 22:00 1.78205000 1.78288000 1.78183000 1.78301000 1.78348743 0.00151929 4301 1520289000 2018.03.05 22:30 1.78287000 1.78277000 1.78210000 1.78311000 1.78341911 0.00155390 3973 1520290800 2018.03.05 23:00 1.78277000 1.78322000 1.78261000 1.78341000 1.78340015 0.00154184 1637 1520292600 2018.03.05 23:30 1.78323000 1.78310000 1.78268000 1.78377000 1.78337156 0.00155031 2226 1520294400 2018.03.06 00:00 1.78313000 1.78318000 1.78260000 1.78370000 1.78335332 0.00155496 668 1520296200 2018.03.06 00:30 1.78318000 1.78345000 1.78244000 1.78380000 1.78336252 0.00154673 2349 1520298000 2018.03.06 01:00 1.78347000 1.78275000 1.78267000 1.78382000 1.78330419 0.00157938 2829 1520299800 2018.03.06 01:30 1.78277000 1.78346000 1.78175000 1.78377000 1.78331903 0.00155910 2186 1520301600 2018.03.06 02:00 1.78346000 1.78080000 1.77967000 1.78361000 1.78307912 0.00164277 4513 1520303400 2018.03.06 02:30 1.78080000 1.78135000 1.78080000 1.78376000 1.78291444 0.00163418 5956 1520305200 2018.03.06 03:00 1.78137000 1.78035000 1.77989000 1.78153000 1.78267021 0.00176662 5658 1520307000 2018.03.06 03:30 1.78037000 1.77980000 1.77867000 1.78106000 1.78239686 0.00167331 5348 1520308800 2018.03.06 04:00 1.77979000 1.78009000 1.77893000 1.78030000 1.78217716 0.00167018 3619 1520310600 2018.03.06 04:30 1.78006000 1.77822000 1.77820000 1.78023000 1.78180028 0.00177252 2437 1520312400 2018.03.06 05:00 1.77823000 1.77855000 1.77808000 1.77911000 1.78149073 0.00182003 2639 1520314200 2018.03.06 05:30 1.77855000 1.77965000 1.77679000 1.77980000 1.78131542 0.00173212 3771 1520316000 2018.03.06 06:00 1.77962000 1.77994000 1.77858000 1.77999000 1.78118443 0.00174939 2944 1520317800 2018.03.06 06:30 1.77994000 1.78042000 1.77954000 1.78070000 1.78111163 0.00174293 2536 1520319600 2018.03.06 07:00 1.78041000 1.78080000 1.77979000 1.78135000 1.78108195 0.00167123 3281 1520321400 2018.03.06 07:30 1.78080000 1.78101000 1.77988000 1.78121000 1.78107510 0.00165868 3613 1520323200 2018.03.06 08:00 1.78102000 1.78094000 1.77995000 1.78144000 1.78106223 0.00161011 3123 1520325000 2018.03.06 08:30 1.78093000 1.77990000 1.77924000 1.78094000 1.78095154 0.00158855 5196 1520326800 2018.03.06 09:00 1.77992000 1.78149000 1.77951000 1.78251000 1.78100282 0.00151069 7521 1520328600 2018.03.06 09:30 1.78149000 1.78069000 1.78012000 1.78235000 1.78097303 0.00143474 6703 1520330400 2018.03.06 10:00 1.78069000 1.78070000 1.77936000 1.78113000 1.78094703 0.00134390 7422 1520332200 2018.03.06 10:30 1.78072000 1.78133000 1.78025000 1.78196000 1.78098350 0.00123529 5913 1520334000 2018.03.06 11:00 1.78132000 1.78455000 1.78081000 1.78456000 1.78132317 0.00152070 5641 1520335800 2018.03.06 11:30 1.78453000 1.78406000 1.78363000 1.78543000 1.78158382 0.00168370 5765 1520337600 2018.03.06 12:00 1.78405000 1.78319000 1.78294000 1.78429000 1.78173679 0.00178341 4882 1520339400 2018.03.06 12:30 1.78319000 1.78352000 1.78287000 1.78467000 1.78190662 0.00190388 4855 1520341200 2018.03.06 13:00 1.78352000 1.78142000 1.78076000 1.78509000 1.78186027 0.00185332 10467 1520343000 2018.03.06 13:30 1.78142000 1.78044000 1.78006000 1.78269000 1.78172501 0.00176672 13999 1520344800 2018.03.06 14:00 1.78044000 1.77830000 1.77761000 1.78064000 1.78139882 0.00178294 9919 1520346600 2018.03.06 14:30 1.77832000 1.77717000 1.77509000 1.77916000 1.78099607 0.00182511 9413 1520348400 2018.03.06 15:00 1.77717000 1.77780000 1.77511000 1.77832000 1.78069169 0.00188575 11646 1520350200 2018.03.06 15:30 1.77781000 1.77748000 1.77714000 1.77855000 1.78038581 0.00203749 7081 1520352000 2018.03.06 16:00 1.77751000 1.77825000 1.77704000 1.77857000 1.78018240 0.00212785 9793 1520353800 2018.03.06 16:30 1.77826000 1.77792000 1.77725000 1.77952000 1.77996693 0.00223267 11912 1520355600 2018.03.06 17:00 1.77792000 1.77486000 1.77462000 1.77801000 1.77948056 0.00260135 12209 1520357400 2018.03.06 17:30 1.77490000 1.77666000 1.77407000 1.77719000 1.77921193 0.00272343 11810 1520359200 2018.03.06 18:00 1.77666000 1.77636000 1.77506000 1.77732000 1.77894032 0.00284080 13210 1520361000 2018.03.06 18:30 1.77636000 1.77529000 1.77520000 1.77718000 1.77859267 0.00304167 8787 1520362800 2018.03.06 19:00 1.77530000 1.77745000 1.77500000 1.77759000 1.77848385 0.00301310 6287 1520364600 2018.03.06 19:30 1.77743000 1.77479000 1.77466000 1.77795000 1.77813205 0.00317155 7343 1520366400 2018.03.06 20:00 1.77479000 1.77582000 1.77462000 1.77587000 1.77791186 0.00321769 6657 1520368200 2018.03.06 20:30 1.77582000 1.77665000 1.77564000 1.77704000 1.77779168 0.00316678 5998 1520370000 2018.03.06 21:00 1.77665000 1.77670000 1.77637000 1.77711000 1.77768771 0.00281095 3989 1520371800 2018.03.06 21:30 1.77670000 1.77589000 1.77588000 1.77695000 1.77751650 0.00246978 4556 1520373600 2018.03.06 22:00 1.77594000 1.77593000 1.77590000 1.77672000 1.77736540 0.00214812 3591 1520375400 2018.03.06 22:30 1.77594000 1.77648000 1.77577000 1.77666000 1.77728108 0.00164898 4166 1520377200 2018.03.06 23:00 1.77647000 1.77623000 1.77587000 1.77659000 1.77718098 0.00135509 1820 1520379000 2018.03.06 23:30 1.77624000 1.77406000 1.77397000 1.77630000 1.77688374 0.00121591 1959 1520380800 2018.03.07 00:00 1.77331000 1.77551000 1.77331000 1.77614000 1.77675291 0.00116356 1429 1520382600 2018.03.07 00:30 1.77551000 1.77992000 1.77440000 1.78108000 1.77705454 0.00144525 7659 1520384400 2018.03.07 01:00 1.77991000 1.78323000 1.77971000 1.78401000 1.77764268 0.00215492 9776 1520386200 2018.03.07 01:30 1.78323000 1.78505000 1.78222000 1.78721000 1.77834814 0.00292832 4904 1520388000 2018.03.07 02:00 1.78505000 1.78590000 1.78341000 1.78737000 1.77906736 0.00362119 7914 1520389800 2018.03.07 02:30 1.78590000 1.78452000 1.78441000 1.78792000 1.77958666 0.00400652 7885 1520391600 2018.03.07 03:00 1.78452000 1.78243000 1.78201000 1.78536000 1.77985745 0.00401748 7430 1520393400 2018.03.07 03:30 1.78242000 1.78004000 1.78001000 1.78286000 1.77987484 0.00395995 5578 1520395200 2018.03.07 04:00 1.78006000 1.78087000 1.77975000 1.78171000 1.77996962 0.00391873 5817 1520397000 2018.03.07 04:30 1.78088000 1.77919000 1.77905000 1.78181000 1.77989537 0.00375880 5588 1520398800 2018.03.07 05:00 1.77917000 1.77969000 1.77866000 1.78005000 1.77987581 0.00371415 5419 1520400600 2018.03.07 05:30 1.77963000 1.78015000 1.77925000 1.78133000 1.77990192 0.00354129 5027 1520402400 2018.03.07 06:00 1.78017000 1.78099000 1.77999000 1.78166000 1.78000555 0.00344481 3183 1520404200 2018.03.07 06:30 1.78099000 1.78025000 1.78005000 1.78104000 1.78002883 0.00336508 3081 1520406000 2018.03.07 07:00 1.78028000 1.78024000 1.77957000 1.78123000 1.78004894 0.00328335 3542 1520407800 2018.03.07 07:30 1.78025000 1.77933000 1.77921000 1.78049000 1.77998047 0.00315269 3814 1520409600 2018.03.07 08:00 1.77933000 1.77937000 1.77825000 1.77977000 1.77992233 0.00302713 6128 1520411400 2018.03.07 08:30 1.77937000 1.78059000 1.77927000 1.78219000 1.77998592 0.00292222 8500 1520413200 2018.03.07 09:00 1.78058000 1.77904000 1.77881000 1.78118000 1.77989583 0.00282540 7561 1520415000 2018.03.07 09:30 1.77903000 1.77693000 1.77687000 1.77961000 1.77961337 0.00268932 6946 1520416800 2018.03.07 10:00 1.77693000 1.77623000 1.77478000 1.77721000 1.77929114 0.00278671 7553 1520418600 2018.03.07 10:30 1.77622000 1.77736000 1.77608000 1.77766000 1.77910723 0.00290459 5132 1520420400 2018.03.07 11:00 1.77731000 1.77556000 1.77502000 1.77766000 1.77876940 0.00300987 7236 1520422200 2018.03.07 11:30 1.77553000 1.77650000 1.77513000 1.77713000 1.77855326 0.00279624 6761 1520424000 2018.03.07 12:00 1.77650000 1.77617000 1.77511000 1.77709000 1.77832628 0.00240464 6673 1520425800 2018.03.07 12:30 1.77615000 1.77506000 1.77440000 1.77683000 1.77801521 0.00218833 7513 1520427600 2018.03.07 13:00 1.77505000 1.77563000 1.77384000 1.77583000 1.77778805 0.00208619 5977 1520429400 2018.03.07 13:30 1.77564000 1.77473000 1.77326000 1.77593000 1.77749680 0.00221076 5828 1520431200 2018.03.07 14:00 1.77474000 1.77472000 1.77438000 1.77610000 1.77723235 0.00223162 7667 1520433000 2018.03.07 14:30 1.77475000 1.77545000 1.77435000 1.77643000 1.77706260 0.00226600 6249 1520434800 2018.03.07 15:00 1.77545000 1.77365000 1.77365000 1.77745000 1.77673759 0.00238647 8889 1520436600 2018.03.07 15:30 1.77363000 1.77715000 1.77323000 1.77730000 1.77677687 0.00225455 10342 1520438400 2018.03.07 16:00 1.77715000 1.77807000 1.77587000 1.77817000 1.77690002 0.00205287 7635 1520440200 2018.03.07 16:30 1.77816000 1.77465000 1.77398000 1.77856000 1.77668573 0.00197953 11604 1520442000 2018.03.07 17:00 1.77466000 1.77591000 1.77367000 1.77624000 1.77661186 0.00181949 14226 1520443800 2018.03.07 17:30 1.77589000 1.77922000 1.77527000 1.77959000 1.77686025 0.00183005 13242 1520445600 2018.03.07 18:00 1.77917000 1.78179000 1.77843000 1.78179000 1.77732975 0.00214497 10562 1520447400 2018.03.07 18:30 1.78179000 1.78132000 1.77945000 1.78214000 1.77770977 0.00233351 7877 1520449200 2018.03.07 19:00 1.78132000 1.78024000 1.77967000 1.78156000 1.77795075 0.00248299 8366 1520451000 2018.03.07 19:30 1.78022000 1.77959000 1.77937000 1.78084000 1.77810687 0.00256600 4934 1520452800 2018.03.07 20:00 1.77960000 1.77906000 1.77895000 1.78036000 1.77819764 0.00257803 3246 1520454600 2018.03.07 20:30 1.77907000 1.77841000 1.77802000 1.77991000 1.77821787 0.00258001 4119 1520456400 2018.03.07 21:00 1.77841000 1.77846000 1.77788000 1.77854000 1.77824093 0.00251983 3614 1520458200 2018.03.07 21:30 1.77847000 1.77771000 1.77635000 1.77867000 1.77819036 0.00247477 5355 1520460000 2018.03.07 22:00 1.77775000 1.77730000 1.77633000 1.77829000 1.77810557 0.00241541 5795 1520461800 2018.03.07 22:30 1.77729000 1.77677000 1.77643000 1.77779000 1.77797837 0.00230642 4048 1520463600 2018.03.07 23:00 1.77677000 1.77708000 1.77660000 1.77755000 1.77789281 0.00224067 2361 1520465400 2018.03.07 23:30 1.77708000 1.77682000 1.77569000 1.77708000 1.77779064 0.00213133 1847 1520467200 2018.03.08 00:00 1.77448000 1.77771000 1.77405000 1.77776000 1.77778296 0.00201791 554 1520469000 2018.03.08 00:30 1.77767000 1.77836000 1.77718000 1.77854000 1.77783791 0.00194927 2255 1520470800 2018.03.08 01:00 1.77836000 1.77730000 1.77729000 1.77870000 1.77778668 0.00172376 2813 1520472600 2018.03.08 01:30 1.77729000 1.77643000 1.77595000 1.77741000 1.77765748 0.00177295 1766 1520474400 2018.03.08 02:00 1.77643000 1.77687000 1.77555000 1.77700000 1.77758248 0.00179732 3608 1520476200 2018.03.08 02:30 1.77685000 1.77633000 1.77408000 1.77686000 1.77746319 0.00173915 5066 1520478000 2018.03.08 03:00 1.77635000 1.77687000 1.77581000 1.77699000 1.77740670 0.00173379 3976 1520479800 2018.03.08 03:30 1.77687000 1.77681000 1.77606000 1.77756000 1.77734987 0.00171379 4457 1520481600 2018.03.08 04:00 1.77683000 1.77578000 1.77571000 1.77686000 1.77720036 0.00148991 3824 1520483400 2018.03.08 04:30 1.77578000 1.77632000 1.77485000 1.77653000 1.77711652 0.00121208 3461 1520485200 2018.03.08 05:00 1.77632000 1.77581000 1.77533000 1.77650000 1.77699209 0.00106076 3605 1520487000 2018.03.08 05:30 1.77582000 1.77556000 1.77516000 1.77583000 1.77685570 0.00096699 3408 1520488800 2018.03.08 06:00 1.77557000 1.77508000 1.77491000 1.77558000 1.77668658 0.00094321 2238 1520490600 2018.03.08 06:30 1.77510000 1.77567000 1.77476000 1.77594000 1.77658977 0.00090269 2552 1520492400 2018.03.08 07:00 1.77565000 1.77620000 1.77538000 1.77631000 1.77655264 0.00080783 2955 1520494200 2018.03.08 07:30 1.77620000 1.77590000 1.77567000 1.77642000 1.77649049 0.00078119 3947 1520496000 2018.03.08 08:00 1.77593000 1.77569000 1.77481000 1.77606000 1.77641425 0.00078225 3816 1520497800 2018.03.08 08:30 1.77570000 1.77509000 1.77487000 1.77606000 1.77628813 0.00083758 3864 1520499600 2018.03.08 09:00 1.77508000 1.77692000 1.77483000 1.77697000 1.77634831 0.00082656 5784 1520501400 2018.03.08 09:30 1.77692000 1.77846000 1.77635000 1.77919000 1.77654942 0.00094412 6365 1520503200 2018.03.08 10:00 1.77846000 1.77865000 1.77748000 1.77963000 1.77674948 0.00104997 7838 1520505000 2018.03.08 10:30 1.77864000 1.77868000 1.77777000 1.77933000 1.77693334 0.00113000 8344 1520506800 2018.03.08 11:00 1.77867000 1.77962000 1.77745000 1.77984000 1.77718921 0.00135949 8568 1520508600 2018.03.08 11:30 1.77963000 1.77764000 1.77756000 1.78028000 1.77723214 0.00136880 7046 1520510400 2018.03.08 12:00 1.77763000 1.77894000 1.77760000 1.77905000 1.77739480 0.00147635 5762 1520512200 2018.03.08 12:30 1.77895000 1.77808000 1.77785000 1.77967000 1.77746005 0.00148887 4636 1520514000 2018.03.08 13:00 1.77807000 1.77859000 1.77749000 1.77896000 1.77756767 0.00154248 4707 1520515800 2018.03.08 13:30 1.77860000 1.77724000 1.77688000 1.77871000 1.77753646 0.00152355 5457 1520517600 2018.03.08 14:00 1.77726000 1.77816000 1.77630000 1.77831000 1.77759585 0.00149666 5646 1520519400 2018.03.08 14:30 1.77815000 1.77846000 1.77779000 1.78062000 1.77767815 0.00150474 11345 1520521200 2018.03.08 15:00 1.77846000 1.77914000 1.77743000 1.77991000 1.77781737 0.00151546 10621 1520523000 2018.03.08 15:30 1.77895000 1.77967000 1.77881000 1.78075000 1.77799381 0.00152427 20848 1520524800 2018.03.08 16:00 1.77966000 1.77789000 1.77716000 1.77997000 1.77798392 0.00137637 12774 1520526600 2018.03.08 16:30 1.77788000 1.77817000 1.77536000 1.77835000 1.77800165 0.00127794 13953 1520528400 2018.03.08 17:00 1.77817000 1.77831000 1.77615000 1.77872000 1.77803101 0.00121598 11579 1520530200 2018.03.08 17:30 1.77829000 1.77745000 1.77589000 1.77843000 1.77797568 0.00112817 12007 1520532000 2018.03.08 18:00 1.77742000 1.77585000 1.77542000 1.77779000 1.77777323 0.00114401 9709 1520533800 2018.03.08 18:30 1.77585000 1.77506000 1.77469000 1.77775000 1.77751483 0.00123537 9019 1520535600 2018.03.08 19:00 1.77505000 1.77448000 1.77424000 1.77572000 1.77722580 0.00151352 6189 1520537400 2018.03.08 19:30 1.77448000 1.77481000 1.77419000 1.77523000 1.77699572 0.00167273 5130 1520539200 2018.03.08 20:00 1.77482000 1.77506000 1.77477000 1.77596000 1.77681137 0.00175853 5354 1520541000 2018.03.08 20:30 1.77503000 1.77588000 1.77483000 1.77596000 1.77672267 0.00175440 4387 1520542800 2018.03.08 21:00 1.77587000 1.77488000 1.77480000 1.77587000 1.77654717 0.00173842 3514 1520544600 2018.03.08 21:30 1.77489000 1.77173000 1.76998000 1.77508000 1.77608840 0.00215638 9785 1520546400 2018.03.08 22:00 1.77175000 1.77154000 1.77102000 1.77223000 1.77565522 0.00241692 6899 1520548200 2018.03.08 22:30 1.77154000 1.77328000 1.77148000 1.77407000 1.77542900 0.00248286 7169 1520550000 2018.03.08 23:00 1.77330000 1.77399000 1.77252000 1.77418000 1.77529196 0.00244095 3360 1520551800 2018.03.08 23:30 1.77399000 1.77394000 1.77348000 1.77421000 1.77516320 0.00245557 1989 1520553600 2018.03.09 00:00 1.77169000 1.77362000 1.77086000 1.77431000 1.77501623 0.00242232 840 1520555400 2018.03.09 00:30 1.77361000 1.77423000 1.77253000 1.77425000 1.77494135 0.00231861 2440 1520557200 2018.03.09 01:00 1.77416000 1.77288000 1.77272000 1.77457000 1.77474503 0.00219589 3555 1520559000 2018.03.09 01:30 1.77287000 1.77165000 1.77144000 1.77296000 1.77445026 0.00204184 2799 1520560800 2018.03.09 02:00 1.77167000 1.77274000 1.77160000 1.77307000 1.77428738 0.00193886 4768 1520562600 2018.03.09 02:30 1.77271000 1.77372000 1.77244000 1.77394000 1.77423335 0.00173809 4701 1520564400 2018.03.09 03:00 1.77371000 1.77217000 1.77162000 1.77410000 1.77403684 0.00152622 6113 1520566200 2018.03.09 03:30 1.77217000 1.77230000 1.77158000 1.77290000 1.77387142 0.00134554 5055 1520568000 2018.03.09 04:00 1.77231000 1.77257000 1.77214000 1.77337000 1.77374748 0.00127643 4422 1520569800 2018.03.09 04:30 1.77258000 1.77290000 1.77209000 1.77325000 1.77366677 0.00123793 2503 1520571600 2018.03.09 05:00 1.77286000 1.77336000 1.77285000 1.77424000 1.77363755 0.00121950 3832 1520573400 2018.03.09 05:30 1.77335000 1.77397000 1.77301000 1.77435000 1.77366921 0.00120210 3291 1520575200 2018.03.09 06:00 1.77396000 1.77329000 1.77284000 1.77410000 1.77363310 0.00115120 3545 1520577000 2018.03.09 06:30 1.77328000 1.77077000 1.77074000 1.77329000 1.77336042 0.00109497 4301 1520578800 2018.03.09 07:00 1.77077000 1.77154000 1.77064000 1.77206000 1.77318705 0.00104319 3606 1520580600 2018.03.09 07:30 1.77153000 1.77112000 1.77083000 1.77182000 1.77299019 0.00103625 4233 1520582400 2018.03.09 08:00 1.77114000 1.77054000 1.77038000 1.77124000 1.77275683 0.00109608 4153 1520584200 2018.03.09 08:30 1.77056000 1.77088000 1.77042000 1.77123000 1.77257809 0.00115885 4179 1520586000 2018.03.09 09:00 1.77086000 1.77179000 1.77036000 1.77218000 1.77250303 0.00112609 6155 1520587800 2018.03.09 09:30 1.77179000 1.77192000 1.77084000 1.77225000 1.77244751 0.00108317 6161 1520589600 2018.03.09 10:00 1.77194000 1.76994000 1.76968000 1.77258000 1.77220870 0.00116807 6891 1520591400 2018.03.09 10:30 1.76994000 1.76965000 1.76897000 1.77099000 1.77196501 0.00119909 5613 1520593200 2018.03.09 11:00 1.76965000 1.77044000 1.76947000 1.77077000 1.77181977 0.00122625 5547 1520595000 2018.03.09 11:30 1.77041000 1.77103000 1.76926000 1.77112000 1.77174455 0.00124135 5826 1520596800 2018.03.09 12:00 1.77109000 1.77090000 1.76978000 1.77121000 1.77166412 0.00123806 5048 1520598600 2018.03.09 12:30 1.77091000 1.77028000 1.76978000 1.77117000 1.77153230 0.00118714 4892 1520600400 2018.03.09 13:00 1.77028000 1.77054000 1.76927000 1.77081000 1.77143780 0.00119936 4167 1520602200 2018.03.09 13:30 1.77054000 1.77141000 1.77008000 1.77199000 1.77143515 0.00118379 4467 1520604000 2018.03.09 14:00 1.77142000 1.77173000 1.77122000 1.77246000 1.77146323 0.00115934 5865 1520605800 2018.03.09 14:30 1.77174000 1.77393000 1.77156000 1.77453000 1.77169816 0.00126721 6282 1520607600 2018.03.09 15:00 1.77393000 1.77162000 1.77162000 1.77499000 1.77169072 0.00120960 9185 1520609400 2018.03.09 15:30 1.77162000 1.77165000 1.76963000 1.77399000 1.77168684 0.00109546 22604 1520611200 2018.03.09 16:00 1.77165000 1.76926000 1.76883000 1.77191000 1.77145571 0.00106003 12309 1520613000 2018.03.09 16:30 1.76926000 1.76930000 1.76879000 1.77124000 1.77125041 0.00108473 13658 1520614800 2018.03.09 17:00 1.76930000 1.77058000 1.76882000 1.77077000 1.77118656 0.00107588 14476 1520616600 2018.03.09 17:30 1.77057000 1.76964000 1.76884000 1.77087000 1.77103927 0.00109539 10162 1520618400 2018.03.09 18:00 1.76967000 1.76830000 1.76813000 1.77054000 1.77077838 0.00121419 9453 1520620200 2018.03.09 18:30 1.76831000 1.76611000 1.76598000 1.76883000 1.77033378 0.00158570 6920 1520622000 2018.03.09 19:00 1.76611000 1.76525000 1.76495000 1.76647000 1.76984961 0.00194431 6428 1520623800 2018.03.09 19:30 1.76527000 1.76627000 1.76500000 1.76641000 1.76950869 0.00208602 4866 1520625600 2018.03.09 20:00 1.76626000 1.76571000 1.76560000 1.76715000 1.76914691 0.00230619 4774 1520627400 2018.03.09 20:30 1.76570000 1.76590000 1.76556000 1.76615000 1.76883768 0.00247838 3954 1520629200 2018.03.09 21:00 1.76590000 1.76567000 1.76544000 1.76637000 1.76853600 0.00261876 3793 1520631000 2018.03.09 21:30 1.76567000 1.76444000 1.76438000 1.76567000 1.76814590 0.00280019 3044 1520632800 2018.03.09 22:00 1.76437000 1.76422000 1.76355000 1.76477000 1.76777201 0.00295037 5154 1520634600 2018.03.09 22:30 1.76423000 1.76444000 1.76385000 1.76486000 1.76745467 0.00306270 4364 1520636400 2018.03.09 23:00 1.76442000 1.76489000 1.76397000 1.76531000 1.76721042 0.00309305 2198 1520638200 2018.03.09 23:30 1.76488000 1.76483000 1.76428000 1.76501000 1.76698371 0.00303906 1626 1520812800 2018.03.12 00:00 1.76388000 1.76398000 1.76248000 1.76413000 1.76669764 0.00297038 321 1520814600 2018.03.12 00:30 1.76393000 1.76375000 1.76331000 1.76440000 1.76641692 0.00260254 2030 1520816400 2018.03.12 01:00 1.76392000 1.76388000 1.76361000 1.76481000 1.76617531 0.00240692 2267 1520818200 2018.03.12 01:30 1.76390000 1.76360000 1.76342000 1.76448000 1.76593004 0.00214498 958 1520820000 2018.03.12 02:00 1.76362000 1.76322000 1.76320000 1.76390000 1.76567194 0.00208832 377 1520854200 2018.03.12 11:30 1.76392000 1.76409000 1.76392000 1.76435000 1.76552128 0.00194433 349 1520856000 2018.03.12 12:00 1.76410000 1.76378000 1.76374000 1.76513000 1.76535544 0.00159366 4454 1520857800 2018.03.12 12:30 1.76377000 1.76406000 1.76355000 1.76406000 1.76523207 0.00126047 375