Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.77798000 1.77827000 0.00001000 5.00000000 29.00000000 0.00001000 0.74047000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 1.68583000 1.68505000 1.68502000 1.68587000 1.68505000 0.00000000 1738 1515573000 2018.01.10 08:30 1.68506000 1.68545000 1.68496000 1.68646000 1.68508810 0.00000000 2869 1515574800 2018.01.10 09:00 1.68543000 1.68486000 1.68427000 1.68655000 1.68506637 0.00000000 5068 1515576600 2018.01.10 09:30 1.68488000 1.68356000 1.68320000 1.68514000 1.68492291 0.00000000 3553 1515578400 2018.01.10 10:00 1.68357000 1.68281000 1.68245000 1.68397000 1.68472168 0.00000000 3991 1515580200 2018.01.10 10:30 1.68279000 1.68223000 1.68179000 1.68282000 1.68448438 0.00000000 3201 1515582000 2018.01.10 11:00 1.68222000 1.68252000 1.68152000 1.68297000 1.68429729 0.00000000 3354 1515583800 2018.01.10 11:30 1.68252000 1.68104000 1.68064000 1.68426000 1.68398707 0.00000000 4984 1515585600 2018.01.10 12:00 1.68100000 1.68070000 1.67947000 1.68129000 1.68367402 0.00000000 5784 1515587400 2018.01.10 12:30 1.68071000 1.68431000 1.68026000 1.68495000 1.68373459 0.00000000 12489 1515589200 2018.01.10 13:00 1.68431000 1.68441000 1.68357000 1.68606000 1.68379891 0.00000000 8831 1515591000 2018.01.10 13:30 1.68441000 1.68614000 1.68431000 1.68641000 1.68402187 0.00000000 5830 1515592800 2018.01.10 14:00 1.68614000 1.68592000 1.68555000 1.68701000 1.68420265 0.00000000 6137 1515594600 2018.01.10 14:30 1.68594000 1.68399000 1.68352000 1.68596000 1.68418240 0.00000000 5336 1515596400 2018.01.10 15:00 1.68404000 1.68568000 1.68328000 1.68568000 1.68432503 0.00000000 5683 1515598200 2018.01.10 15:30 1.68554000 1.68856000 1.68492000 1.68893000 1.68472836 0.00000000 7047 1515600000 2018.01.10 16:00 1.68863000 1.68960000 1.68824000 1.69028000 1.68519232 0.00000000 6381 1515601800 2018.01.10 16:30 1.68961000 1.68690000 1.68598000 1.69005000 1.68535496 0.00000000 8325 1515603600 2018.01.10 17:00 1.68690000 1.68807000 1.68584000 1.68911000 1.68561353 0.00000000 6870 1515605400 2018.01.10 17:30 1.68819000 1.68877000 1.68562000 1.68940000 1.68591415 0.00261050 8804 1515607200 2018.01.10 18:00 1.68877000 1.68781000 1.68724000 1.68897000 1.68609471 0.00269438 6092 1515609000 2018.01.10 18:30 1.68781000 1.68710000 1.68681000 1.68831000 1.68619045 0.00273140 4629 1515610800 2018.01.10 19:00 1.68707000 1.68700000 1.68664000 1.68811000 1.68626755 0.00274580 3976 1515612600 2018.01.10 19:30 1.68701000 1.68702000 1.68666000 1.68811000 1.68633921 0.00270410 4026 1515614400 2018.01.10 20:00 1.68700000 1.68761000 1.68692000 1.68819000 1.68646024 0.00263113 3451 1515616200 2018.01.10 20:30 1.68761000 1.68789000 1.68718000 1.68844000 1.68659641 0.00250200 2925 1515618000 2018.01.10 21:00 1.68789000 1.69810000 1.68739000 1.69882000 1.68769199 0.00356820 10844 1515619800 2018.01.10 21:30 1.69810000 1.69922000 1.69583000 1.69953000 1.68878989 0.00427368 6784 1515621600 2018.01.10 22:00 1.69922000 1.69462000 1.68967000 1.69938000 1.68934514 0.00417047 7777 1515623400 2018.01.10 22:30 1.69460000 1.69509000 1.69272000 1.69566000 1.68989227 0.00429881 3280 1515625200 2018.01.10 23:00 1.69510000 1.69351000 1.69327000 1.69517000 1.69023682 0.00425072 1383 1515627000 2018.01.10 23:30 1.69353000 1.69450000 1.69335000 1.69466000 1.69064283 0.00431495 1789 1515628800 2018.01.11 00:00 1.69404000 1.69441000 1.69397000 1.69559000 1.69100161 0.00431364 886 1515630600 2018.01.11 00:30 1.69434000 1.69409000 1.69366000 1.69474000 1.69129574 0.00410422 789 1515632400 2018.01.11 01:00 1.69404000 1.69392000 1.69368000 1.69489000 1.69154567 0.00396582 1086 1515634200 2018.01.11 01:30 1.69392000 1.69329000 1.69274000 1.69395000 1.69171180 0.00393720 837 1515636000 2018.01.11 02:00 1.69329000 1.69537000 1.69329000 1.69616000 1.69206020 0.00400839 2353 1515637800 2018.01.11 02:30 1.69537000 1.69457000 1.69305000 1.69581000 1.69229923 0.00388456 3796 1515639600 2018.01.11 03:00 1.69455000 1.69451000 1.69342000 1.69494000 1.69250978 0.00379912 3735 1515641400 2018.01.11 03:30 1.69451000 1.69558000 1.69401000 1.69560000 1.69280218 0.00376088 2167 1515643200 2018.01.11 04:00 1.69558000 1.69637000 1.69552000 1.69685000 1.69314197 0.00365889 1674 1515645000 2018.01.11 04:30 1.69637000 1.69506000 1.69469000 1.69645000 1.69332464 0.00340839 1601 1515646800 2018.01.11 05:00 1.69507000 1.69473000 1.69446000 1.69512000 1.69345849 0.00309196 1951 1515648600 2018.01.11 05:30 1.69472000 1.69453000 1.69401000 1.69503000 1.69356053 0.00271545 3719 1515650400 2018.01.11 06:00 1.69452000 1.69321000 1.69314000 1.69456000 1.69352715 0.00238365 1873 1515652200 2018.01.11 06:30 1.69321000 1.69278000 1.69261000 1.69364000 1.69345599 0.00207784 1503 1515654000 2018.01.11 07:00 1.69278000 1.69260000 1.69206000 1.69310000 1.69337447 0.00186241 1112 1515655800 2018.01.11 07:30 1.69259000 1.69355000 1.69231000 1.69379000 1.69339119 0.00131546 1997 1515657600 2018.01.11 08:00 1.69352000 1.69251000 1.69237000 1.69361000 1.69330726 0.00135576 1846 1515659400 2018.01.11 08:30 1.69251000 1.69343000 1.69220000 1.69373000 1.69331895 0.00128877 1957 1515661200 2018.01.11 09:00 1.69340000 1.69312000 1.69256000 1.69385000 1.69330001 0.00130049 3129 1515663000 2018.01.11 09:30 1.69312000 1.69327000 1.69229000 1.69384000 1.69329715 0.00127420 4877 1515664800 2018.01.11 10:00 1.69325000 1.69522000 1.69321000 1.69566000 1.69348028 0.00122120 4876 1515666600 2018.01.11 10:30 1.69524000 1.69464000 1.69415000 1.69612000 1.69359073 0.00118845 3712 1515668400 2018.01.11 11:00 1.69464000 1.69716000 1.69339000 1.69774000 1.69393066 0.00130166 4363 1515670200 2018.01.11 11:30 1.69715000 1.69459000 1.69430000 1.69715000 1.69399345 0.00128377 4015 1515672000 2018.01.11 12:00 1.69458000 1.69359000 1.69350000 1.69586000 1.69395503 0.00125807 3129 1515673800 2018.01.11 12:30 1.69358000 1.69412000 1.69225000 1.69432000 1.69397074 0.00124774 3854 1515675600 2018.01.11 13:00 1.69415000 1.69468000 1.69377000 1.69514000 1.69403829 0.00123937 3365 1515677400 2018.01.11 13:30 1.69468000 1.69359000 1.69285000 1.69469000 1.69399559 0.00119898 4792 1515679200 2018.01.11 14:00 1.69350000 1.69309000 1.69228000 1.69454000 1.69390935 0.00109558 4878 1515681000 2018.01.11 14:30 1.69307000 1.69517000 1.69278000 1.69579000 1.69402941 0.00110056 9379 1515682800 2018.01.11 15:00 1.69517000 1.69358000 1.69272000 1.69594000 1.69398661 0.00109059 8949 1515684600 2018.01.11 15:30 1.69360000 1.69853000 1.69262000 1.69858000 1.69441931 0.00150905 9859 1515686400 2018.01.11 16:00 1.69853000 1.69761000 1.69684000 1.70017000 1.69472319 0.00168902 7114 1515688200 2018.01.11 16:30 1.69758000 1.69825000 1.69558000 1.69867000 1.69505907 0.00186317 7384 1515690000 2018.01.11 17:00 1.69827000 1.69699000 1.69564000 1.69840000 1.69524297 0.00186330 8244 1515691800 2018.01.11 17:30 1.69699000 1.69639000 1.69638000 1.69868000 1.69535221 0.00186132 6793 1515693600 2018.01.11 18:00 1.69635000 1.69765000 1.69635000 1.69848000 1.69557105 0.00185052 5680 1515695400 2018.01.11 18:30 1.69764000 1.69632000 1.69607000 1.69835000 1.69564238 0.00180441 4179 1515697200 2018.01.11 19:00 1.69633000 1.69753000 1.69508000 1.69775000 1.69582215 0.00177878 3649 1515699000 2018.01.11 19:30 1.69751000 1.69659000 1.69580000 1.69751000 1.69589528 0.00169754 2939 1515700800 2018.01.11 20:00 1.69658000 1.69604000 1.69583000 1.69707000 1.69590906 0.00169190 4391 1515702600 2018.01.11 20:30 1.69602000 1.69505000 1.69462000 1.69602000 1.69582725 0.00167691 3516 1515704400 2018.01.11 21:00 1.69503000 1.69457000 1.69407000 1.69551000 1.69570751 0.00166891 2960 1515706200 2018.01.11 21:30 1.69460000 1.69542000 1.69411000 1.69547000 1.69568013 0.00165208 3014 1515708000 2018.01.11 22:00 1.69542000 1.69527000 1.69514000 1.69585000 1.69564107 0.00159121 1643 1515709800 2018.01.11 22:30 1.69527000 1.69545000 1.69507000 1.69564000 1.69562287 0.00155802 1999 1515711600 2018.01.11 23:00 1.69545000 1.69721000 1.69540000 1.70003000 1.69577403 0.00155346 2279 1515713400 2018.01.11 23:30 1.69722000 1.69511000 1.69468000 1.69726000 1.69571079 0.00149696 2067 1515715200 2018.01.12 00:00 1.69426000 1.69508000 1.69382000 1.69541000 1.69565071 0.00140663 988 1515717000 2018.01.12 00:30 1.69489000 1.69499000 1.69464000 1.69567000 1.69558779 0.00143514 1244 1515718800 2018.01.12 01:00 1.69498000 1.69560000 1.69494000 1.69577000 1.69558895 0.00136252 1493 1515720600 2018.01.12 01:30 1.69560000 1.69560000 1.69544000 1.69636000 1.69559000 0.00119282 1476 1515722400 2018.01.12 02:00 1.69562000 1.69645000 1.69555000 1.69716000 1.69567191 0.00108745 3131 1515724200 2018.01.12 02:30 1.69646000 1.69652000 1.69644000 1.69733000 1.69575268 0.00091711 1991 1515726000 2018.01.12 03:00 1.69654000 1.69666000 1.69626000 1.69686000 1.69583909 0.00088020 2165 1515727800 2018.01.12 03:30 1.69665000 1.69634000 1.69593000 1.69670000 1.69588679 0.00087273 1725 1515729600 2018.01.12 04:00 1.69632000 1.69625000 1.69547000 1.69652000 1.69592139 0.00078290 1743 1515731400 2018.01.12 04:30 1.69625000 1.69671000 1.69613000 1.69689000 1.69599649 0.00080101 1810 1515733200 2018.01.12 05:00 1.69672000 1.69712000 1.69616000 1.69715000 1.69610349 0.00078672 1249 1515735000 2018.01.12 05:30 1.69711000 1.69695000 1.69686000 1.69752000 1.69618411 0.00082407 1287 1515736800 2018.01.12 06:00 1.69694000 1.69703000 1.69657000 1.69723000 1.69626467 0.00086890 1267 1515738600 2018.01.12 06:30 1.69702000 1.69742000 1.69689000 1.69747000 1.69637470 0.00089389 1643 1515740400 2018.01.12 07:00 1.69744000 1.69701000 1.69694000 1.69761000 1.69643521 0.00082464 1137 1515742200 2018.01.12 07:30 1.69701000 1.69784000 1.69694000 1.69811000 1.69656900 0.00087925 1351 1515744000 2018.01.12 08:00 1.69785000 1.69795000 1.69735000 1.69813000 1.69670052 0.00091042 1364 1515745800 2018.01.12 08:30 1.69795000 1.69744000 1.69744000 1.69837000 1.69677095 0.00089566 1772 1515747600 2018.01.12 09:00 1.69745000 1.69916000 1.69722000 1.69943000 1.69699848 0.00108606 3498 1515749400 2018.01.12 09:30 1.69916000 1.69953000 1.69867000 1.69999000 1.69723957 0.00119820 5017 1515751200 2018.01.12 10:00 1.69952000 1.69962000 1.69900000 1.70017000 1.69746628 0.00126340 5838 1515753000 2018.01.12 10:30 1.69960000 1.70217000 1.69954000 1.70326000 1.69791426 0.00161075 8281 1515754800 2018.01.12 11:00 1.70219000 1.70353000 1.70218000 1.70395000 1.69844909 0.00205969 7389 1515756600 2018.01.12 11:30 1.70353000 1.70385000 1.70329000 1.70581000 1.69896346 0.00239500 4370 1515758400 2018.01.12 12:00 1.70388000 1.70414000 1.70312000 1.70484000 1.69945646 0.00270190 3745 1515760200 2018.01.12 12:30 1.70412000 1.70380000 1.70304000 1.70493000 1.69987013 0.00288786 4198 1515762000 2018.01.12 13:00 1.70381000 1.70630000 1.70347000 1.70736000 1.70048250 0.00327264 5226 1515763800 2018.01.12 13:30 1.70629000 1.70769000 1.70628000 1.70787000 1.70116893 0.00367144 4391 1515765600 2018.01.12 14:00 1.70767000 1.70683000 1.70623000 1.70808000 1.70170808 0.00384335 4007 1515767400 2018.01.12 14:30 1.70683000 1.70730000 1.70659000 1.70802000 1.70224064 0.00399761 4893 1515769200 2018.01.12 15:00 1.70732000 1.70708000 1.70661000 1.70820000 1.70270154 0.00407606 5565 1515771000 2018.01.12 15:30 1.70706000 1.71279000 1.70629000 1.71803000 1.70366234 0.00463741 19549 1515772800 2018.01.12 16:00 1.71279000 1.71076000 1.70948000 1.71301000 1.70433831 0.00479875 12421 1515774600 2018.01.12 16:30 1.71079000 1.71050000 1.70928000 1.71110000 1.70492514 0.00485294 8651 1515776400 2018.01.12 17:00 1.71049000 1.71091000 1.70920000 1.71100000 1.70549512 0.00480262 7416 1515778200 2018.01.12 17:30 1.71091000 1.71253000 1.70843000 1.71263000 1.70616511 0.00484376 9684 1515780000 2018.01.12 18:00 1.71253000 1.71341000 1.71126000 1.71507000 1.70685510 0.00484370 8286 1515781800 2018.01.12 18:30 1.71339000 1.71344000 1.71198000 1.71445000 1.70748223 0.00465844 6025 1515783600 2018.01.12 19:00 1.71346000 1.71277000 1.71180000 1.71360000 1.70798583 0.00446371 4984 1515785400 2018.01.12 19:30 1.71275000 1.71219000 1.71175000 1.71382000 1.70838623 0.00416148 3529 1515787200 2018.01.12 20:00 1.71220000 1.71209000 1.71195000 1.71339000 1.70873897 0.00374990 3574 1515789000 2018.01.12 20:30 1.71209000 1.71188000 1.70970000 1.71260000 1.70903811 0.00349534 6259 1515790800 2018.01.12 21:00 1.71187000 1.71369000 1.71172000 1.71417000 1.70948115 0.00337557 4340 1515792600 2018.01.12 21:30 1.71369000 1.71482000 1.71357000 1.71495000 1.70998961 0.00327336 4958 1515794400 2018.01.12 22:00 1.71483000 1.71338000 1.71335000 1.71498000 1.71031251 0.00303629 2420 1515796200 2018.01.12 22:30 1.71338000 1.71251000 1.71223000 1.71344000 1.71052179 0.00265252 2216 1515798000 2018.01.12 23:00 1.71256000 1.71234000 1.71212000 1.71380000 1.71069495 0.00245358 2975 1515799800 2018.01.12 23:30 1.71234000 1.71130000 1.71084000 1.71280000 1.71075258 0.00234156 2835 1515974400 2018.01.15 00:00 1.71004000 1.71205000 1.70995000 1.71235000 1.71087614 0.00212900 419 1515976200 2018.01.15 00:30 1.71205000 1.70958000 1.70855000 1.71223000 1.71075270 0.00206643 1610 1515978000 2018.01.15 01:00 1.70970000 1.71030000 1.70948000 1.71134000 1.71070959 0.00193115 2314 1515979800 2018.01.15 01:30 1.71030000 1.71102000 1.71024000 1.71118000 1.71073915 0.00185418 1526 1515981600 2018.01.15 02:00 1.71107000 1.71137000 1.71058000 1.71302000 1.71079923 0.00181589 3653 1515983400 2018.01.15 02:30 1.71136000 1.71244000 1.71104000 1.71273000 1.71095549 0.00173606 2120 1515985200 2018.01.15 03:00 1.71246000 1.71091000 1.71063000 1.71259000 1.71095116 0.00173917 3813 1515987000 2018.01.15 03:30 1.71087000 1.71143000 1.71076000 1.71172000 1.71099676 0.00167471 2880 1515988800 2018.01.15 04:00 1.71143000 1.71102000 1.71102000 1.71233000 1.71099898 0.00158396 2923 1515990600 2018.01.15 04:30 1.71102000 1.71076000 1.71066000 1.71138000 1.71097622 0.00150169 2293 1515992400 2018.01.15 05:00 1.71078000 1.71096000 1.71063000 1.71141000 1.71097467 0.00144801 1975 1515994200 2018.01.15 05:30 1.71095000 1.71083000 1.71039000 1.71099000 1.71096089 0.00143005 1586 1515996000 2018.01.15 06:00 1.71083000 1.71039000 1.71035000 1.71101000 1.71090652 0.00144062 1585 1515997800 2018.01.15 06:30 1.71039000 1.71056000 1.70945000 1.71072000 1.71087352 0.00144213 2171 1515999600 2018.01.15 07:00 1.71056000 1.71017000 1.70982000 1.71075000 1.71080652 0.00133561 3621 1516001400 2018.01.15 07:30 1.71017000 1.71088000 1.70990000 1.71128000 1.71081352 0.00098647 3371 1516003200 2018.01.15 08:00 1.71089000 1.71139000 1.71072000 1.71368000 1.71086842 0.00079423 3882 1516005000 2018.01.15 08:30 1.71138000 1.71073000 1.70951000 1.71158000 1.71085524 0.00070797 2768 1516006800 2018.01.15 09:00 1.71062000 1.71074000 1.71000000 1.71085000 1.71084426 0.00062744 5041 1516008600 2018.01.15 09:30 1.71074000 1.71177000 1.71028000 1.71208000 1.71093243 0.00064236 4088 1516010400 2018.01.15 10:00 1.71177000 1.71130000 1.71119000 1.71277000 1.71096744 0.00059875 4541 1516012200 2018.01.15 10:30 1.71133000 1.70834000 1.70802000 1.71151000 1.71071720 0.00078678 4319 1516014000 2018.01.15 11:00 1.70834000 1.70819000 1.70760000 1.70914000 1.71047652 0.00100409 5216 1516015800 2018.01.15 11:30 1.70820000 1.71281000 1.70794000 1.71474000 1.71069875 0.00107205 6551 1516017600 2018.01.15 12:00 1.71281000 1.71422000 1.71185000 1.71489000 1.71103411 0.00128938 6088 1516019400 2018.01.15 12:30 1.71423000 1.71381000 1.71286000 1.71495000 1.71129848 0.00141594 5367 1516021200 2018.01.15 13:00 1.71381000 1.71254000 1.71205000 1.71415000 1.71141672 0.00145787 4801 1516023000 2018.01.15 13:30 1.71254000 1.71300000 1.71203000 1.71407000 1.71156751 0.00152730 3637 1516024800 2018.01.15 14:00 1.71300000 1.71329000 1.71257000 1.71388000 1.71173156 0.00160297 2849 1516026600 2018.01.15 14:30 1.71329000 1.71297000 1.71269000 1.71407000 1.71184950 0.00163727 2929 1516028400 2018.01.15 15:00 1.71302000 1.71359000 1.71297000 1.71509000 1.71201526 0.00170608 4990 1516030200 2018.01.15 15:30 1.71360000 1.71422000 1.71276000 1.71466000 1.71222524 0.00180024 4521 1516032000 2018.01.15 16:00 1.71422000 1.71518000 1.71341000 1.71615000 1.71250665 0.00192961 5250 1516033800 2018.01.15 16:30 1.71518000 1.71544000 1.71488000 1.71640000 1.71278601 0.00204874 4468 1516035600 2018.01.15 17:00 1.71544000 1.71299000 1.71287000 1.71566000 1.71280544 0.00196819 4282 1516037400 2018.01.15 17:30 1.71297000 1.71235000 1.70994000 1.71313000 1.71276206 0.00191553 5467 1516039200 2018.01.15 18:00 1.71237000 1.71288000 1.71180000 1.71423000 1.71277330 0.00189247 7012 1516041000 2018.01.15 18:30 1.71285000 1.71367000 1.71210000 1.71396000 1.71285870 0.00185437 2421 1516042800 2018.01.15 19:00 1.71364000 1.71437000 1.71306000 1.71507000 1.71300263 0.00183103 1831 1516044600 2018.01.15 19:30 1.71437000 1.71415000 1.71355000 1.71520000 1.71311190 0.00183373 3588 1516046400 2018.01.15 20:00 1.71412000 1.71474000 1.71336000 1.71499000 1.71326696 0.00182950 5500 1516048200 2018.01.15 20:30 1.71474000 1.71382000 1.71324000 1.71505000 1.71331963 0.00146156 3177 1516050000 2018.01.15 21:00 1.71377000 1.71517000 1.71377000 1.71608000 1.71349586 0.00093133 7318 1516051800 2018.01.15 21:30 1.71517000 1.71398000 1.71380000 1.71591000 1.71354197 0.00090989 8699 1516053600 2018.01.15 22:00 1.71398000 1.71380000 1.71289000 1.71470000 1.71356654 0.00089233 3817 1516055400 2018.01.15 22:30 1.71381000 1.71395000 1.71318000 1.71440000 1.71360306 0.00088576 10010 1516057200 2018.01.15 23:00 1.71395000 1.71441000 1.71369000 1.71447000 1.71367991 0.00084918 2028 1516059000 2018.01.15 23:30 1.71440000 1.71444000 1.71358000 1.71453000 1.71375230 0.00083070 1530 1516060800 2018.01.16 00:00 1.71324000 1.71383000 1.71307000 1.71486000 1.71375970 0.00082225 478 1516062600 2018.01.16 00:30 1.71383000 1.71439000 1.71308000 1.71481000 1.71381973 0.00079455 3174 1516064400 2018.01.16 01:00 1.71439000 1.71387000 1.71348000 1.71514000 1.71382452 0.00079139 1415 1516066200 2018.01.16 01:30 1.71385000 1.71429000 1.71358000 1.71455000 1.71386885 0.00077981 1434 1516068000 2018.01.16 02:00 1.71428000 1.71460000 1.71400000 1.71468000 1.71393848 0.00072630 1694 1516069800 2018.01.16 02:30 1.71462000 1.71523000 1.71438000 1.71585000 1.71406148 0.00069767 1673 1516071600 2018.01.16 03:00 1.71521000 1.71530000 1.71510000 1.71579000 1.71417944 0.00070444 2625 1516073400 2018.01.16 03:30 1.71530000 1.71550000 1.71501000 1.71572000 1.71430521 0.00062982 1446 1516075200 2018.01.16 04:00 1.71550000 1.71551000 1.71512000 1.71578000 1.71441995 0.00058941 2150 1516077000 2018.01.16 04:30 1.71552000 1.71477000 1.71477000 1.71595000 1.71445329 0.00056638 2233 1516078800 2018.01.16 05:00 1.71482000 1.71432000 1.71425000 1.71505000 1.71444059 0.00056812 1443 1516080600 2018.01.16 05:30 1.71433000 1.71368000 1.71365000 1.71443000 1.71436815 0.00059868 1459 1516082400 2018.01.16 06:00 1.71377000 1.71388000 1.71367000 1.71426000 1.71432166 0.00060990 1682 1516084200 2018.01.16 06:30 1.71389000 1.71337000 1.71312000 1.71401000 1.71423103 0.00065554 1626 1516086000 2018.01.16 07:00 1.71337000 1.71399000 1.71330000 1.71401000 1.71420807 0.00062832 1128 1516087800 2018.01.16 07:30 1.71401000 1.71352000 1.71330000 1.71415000 1.71414254 0.00066065 1621 1516089600 2018.01.16 08:00 1.71355000 1.71285000 1.71276000 1.71361000 1.71401944 0.00075124 1875 1516091400 2018.01.16 08:30 1.71285000 1.71408000 1.71283000 1.71424000 1.71402521 0.00074913 3778 1516093200 2018.01.16 09:00 1.71409000 1.71393000 1.71291000 1.71482000 1.71401614 0.00074747 8157 1516095000 2018.01.16 09:30 1.71393000 1.71376000 1.71307000 1.71395000 1.71399175 0.00075114 5042 1516096800 2018.01.16 10:00 1.71376000 1.71343000 1.71289000 1.71425000 1.71393825 0.00077799 4726 1516098600 2018.01.16 10:30 1.71341000 1.71147000 1.71063000 1.71357000 1.71370318 0.00100782 5281 1516100400 2018.01.16 11:00 1.71147000 1.71337000 1.71146000 1.71375000 1.71367145 0.00102098 5372 1516102200 2018.01.16 11:30 1.71341000 1.71087000 1.70962000 1.71342000 1.71340464 0.00126239 6511 1516104000 2018.01.16 12:00 1.71087000 1.71009000 1.70965000 1.71128000 1.71308896 0.00152432 4136 1516105800 2018.01.16 12:30 1.71011000 1.71060000 1.70968000 1.71085000 1.71285192 0.00161698 6575 1516107600 2018.01.16 13:00 1.71058000 1.71136000 1.71034000 1.71191000 1.71270983 0.00159698 3416 1516109400 2018.01.16 13:30 1.71134000 1.71133000 1.71083000 1.71198000 1.71257842 0.00153368 3193 1516111200 2018.01.16 14:00 1.71133000 1.71043000 1.71009000 1.71191000 1.71237381 0.00150578 4187 1516113000 2018.01.16 14:30 1.71044000 1.71083000 1.70962000 1.71109000 1.71222678 0.00147487 4014 1516114800 2018.01.16 15:00 1.71081000 1.70807000 1.70783000 1.71081000 1.71183089 0.00172964 4585 1516116600 2018.01.16 15:30 1.70806000 1.70855000 1.70803000 1.70945000 1.71151843 0.00188556 5622 1516118400 2018.01.16 16:00 1.70855000 1.70834000 1.70800000 1.70967000 1.71121572 0.00199761 6527 1516120200 2018.01.16 16:30 1.70833000 1.70814000 1.70802000 1.70983000 1.71092279 0.00211063 5626 1516122000 2018.01.16 17:00 1.70813000 1.70872000 1.70790000 1.70961000 1.71071300 0.00209329 6352 1516123800 2018.01.16 17:30 1.70870000 1.70923000 1.70793000 1.71037000 1.71057177 0.00204722 7626 1516125600 2018.01.16 18:00 1.70921000 1.70830000 1.70720000 1.70968000 1.71035541 0.00207639 7521 1516127400 2018.01.16 18:30 1.70829000 1.71080000 1.70816000 1.71119000 1.71039775 0.00190009 5617 1516129200 2018.01.16 19:00 1.71083000 1.71202000 1.71028000 1.71211000 1.71055225 0.00176489 4274 1516131000 2018.01.16 19:30 1.71204000 1.71125000 1.71073000 1.71224000 1.71061870 0.00162931 2924 1516132800 2018.01.16 20:00 1.71126000 1.71196000 1.71089000 1.71249000 1.71074644 0.00156545 2942 1516134600 2018.01.16 20:30 1.71198000 1.71262000 1.71160000 1.71353000 1.71092488 0.00166596 4133 1516136400 2018.01.16 21:00 1.71266000 1.71200000 1.71064000 1.71285000 1.71102727 0.00163639 4291 1516138200 2018.01.16 21:30 1.71200000 1.71410000 1.71197000 1.71609000 1.71131991 0.00189202 4828 1516140000 2018.01.16 22:00 1.71409000 1.71358000 1.71337000 1.71467000 1.71153516 0.00202751 2414 1516141800 2018.01.16 22:30 1.71359000 1.71530000 1.71352000 1.71535000 1.71189371 0.00232340 2475 1516143600 2018.01.16 23:00 1.71530000 1.71456000 1.71364000 1.71530000 1.71214765 0.00250089 1584 1516145400 2018.01.16 23:30 1.71454000 1.71472000 1.71395000 1.71528000 1.71239263 0.00266232 1412 1516147200 2018.01.17 00:00 1.71487000 1.71476000 1.71243000 1.71509000 1.71261810 0.00277081 656 1516149000 2018.01.17 00:30 1.71477000 1.71441000 1.71403000 1.71490000 1.71278875 0.00283980 893 1516150800 2018.01.17 01:00 1.71441000 1.71492000 1.71441000 1.71511000 1.71299173 0.00275219 1311 1516152600 2018.01.17 01:30 1.71490000 1.71432000 1.71416000 1.71496000 1.71311823 0.00262526 1990 1516154400 2018.01.17 02:00 1.71432000 1.71498000 1.71378000 1.71506000 1.71329554 0.00248237 2048 1516156200 2018.01.17 02:30 1.71498000 1.71647000 1.71467000 1.71731000 1.71359787 0.00237419 5102 1516158000 2018.01.17 03:00 1.71645000 1.71648000 1.71566000 1.71700000 1.71387236 0.00225386 3824 1516159800 2018.01.17 03:30 1.71646000 1.71635000 1.71618000 1.71677000 1.71410833 0.00210917 2095 1516161600 2018.01.17 04:00 1.71634000 1.71612000 1.71584000 1.71668000 1.71429991 0.00173476 2729 1516163400 2018.01.17 04:30 1.71611000 1.71539000 1.71515000 1.71626000 1.71440373 0.00156967 2254 1516165200 2018.01.17 05:00 1.71539000 1.71585000 1.71497000 1.71600000 1.71454147 0.00150827 3048 1516167000 2018.01.17 05:30 1.71585000 1.71551000 1.71543000 1.71641000 1.71463371 0.00132501 1894 1516168800 2018.01.17 06:00 1.71551000 1.71577000 1.71507000 1.71635000 1.71474193 0.00118936 1663 1516170600 2018.01.17 06:30 1.71575000 1.71525000 1.71482000 1.71582000 1.71479032 0.00108428 2947 1516172400 2018.01.17 07:00 1.71525000 1.71509000 1.71490000 1.71587000 1.71481886 0.00087663 2804 1516174200 2018.01.17 07:30 1.71507000 1.71508000 1.71428000 1.71542000 1.71484373 0.00085174 2648 1516176000 2018.01.17 08:00 1.71511000 1.71558000 1.71494000 1.71578000 1.71491385 0.00077927 2231 1516177800 2018.01.17 08:30 1.71558000 1.71472000 1.71451000 1.71615000 1.71489539 0.00078542 3461 1516179600 2018.01.17 09:00 1.71472000 1.71484000 1.71357000 1.71510000 1.71489011 0.00078488 5746 1516181400 2018.01.17 09:30 1.71485000 1.71355000 1.71289000 1.71559000 1.71476248 0.00090452 5977 1516183200 2018.01.17 10:00 1.71355000 1.71455000 1.71355000 1.71601000 1.71474225 0.00091707 6095 1516185000 2018.01.17 10:30 1.71454000 1.71550000 1.71388000 1.71579000 1.71481441 0.00088691 5152 1516186800 2018.01.17 11:00 1.71551000 1.71722000 1.71536000 1.71735000 1.71504352 0.00091943 4827 1516188600 2018.01.17 11:30 1.71719000 1.71724000 1.71578000 1.71738000 1.71525271 0.00093860 4133 1516190400 2018.01.17 12:00 1.71724000 1.71608000 1.71551000 1.71808000 1.71533150 0.00092623 5751 1516192200 2018.01.17 12:30 1.71605000 1.71638000 1.71546000 1.71702000 1.71543135 0.00089382 3663 1516194000 2018.01.17 13:00 1.71638000 1.71648000 1.71585000 1.71754000 1.71553122 0.00087734 4357 1516195800 2018.01.17 13:30 1.71652000 1.71601000 1.71436000 1.71697000 1.71557682 0.00086169 5198 1516197600 2018.01.17 14:00 1.71601000 1.71488000 1.71469000 1.71673000 1.71551046 0.00086757 4206 1516199400 2018.01.17 14:30 1.71488000 1.71467000 1.71434000 1.71549000 1.71543041 0.00089107 3285 1516201200 2018.01.17 15:00 1.71467000 1.71434000 1.71315000 1.71524000 1.71532657 0.00092564 5823 1516203000 2018.01.17 15:30 1.71434000 1.71548000 1.71409000 1.71632000 1.71534118 0.00092376 5320 1516204800 2018.01.17 16:00 1.71548000 1.71399000 1.71291000 1.71632000 1.71521249 0.00097640 6062 1516206600 2018.01.17 16:30 1.71400000 1.71914000 1.71176000 1.72905000 1.71558654 0.00127228 8366 1516208400 2018.01.17 17:00 1.71915000 1.72148000 1.70620000 1.72771000 1.71614782 0.00183044 16244 1516210200 2018.01.17 17:30 1.72148000 1.72357000 1.72148000 1.72459000 1.71685470 0.00252065 9357 1516212000 2018.01.17 18:00 1.72356000 1.72324000 1.72210000 1.72758000 1.71746282 0.00298462 12772 1516213800 2018.01.17 18:30 1.72325000 1.72010000 1.72008000 1.72518000 1.71771398 0.00303426 7563 1516215600 2018.01.17 19:00 1.72010000 1.71509000 1.71473000 1.72014000 1.71746408 0.00296957 7477 1516217400 2018.01.17 19:30 1.71507000 1.71786000 1.71460000 1.71801000 1.71750179 0.00284327 4116 1516219200 2018.01.17 20:00 1.71786000 1.72069000 1.71779000 1.72090000 1.71780543 0.00287525 7471 1516221000 2018.01.17 20:30 1.72069000 1.72421000 1.72036000 1.72625000 1.71841538 0.00320932 7288 1516222800 2018.01.17 21:00 1.72421000 1.72257000 1.72249000 1.72444000 1.71881106 0.00338203 4877 1516224600 2018.01.17 21:30 1.72257000 1.72185000 1.72059000 1.72278000 1.71910049 0.00347779 6060 1516226400 2018.01.17 22:00 1.72185000 1.72258000 1.72042000 1.72331000 1.71943187 0.00354954 7925 1516228200 2018.01.17 22:30 1.72258000 1.72174000 1.72143000 1.72343000 1.71965169 0.00355510 4461 1516230000 2018.01.17 23:00 1.72174000 1.71996000 1.71942000 1.72226000 1.71968105 0.00348848 3240 1516231800 2018.01.17 23:30 1.71996000 1.71916000 1.71888000 1.72171000 1.71963143 0.00338775 3460 1516233600 2018.01.18 00:00 1.71946000 1.71922000 1.71842000 1.72035000 1.71959224 0.00321737 1572 1516235400 2018.01.18 00:30 1.71909000 1.71937000 1.71830000 1.71999000 1.71957108 0.00302506 1840 1516237200 2018.01.18 01:00 1.71936000 1.72028000 1.71905000 1.72061000 1.71963859 0.00278278 1826 1516239000 2018.01.18 01:30 1.72029000 1.72021000 1.71963000 1.72050000 1.71969301 0.00261243 1654 1516240800 2018.01.18 02:00 1.72021000 1.72015000 1.71990000 1.72082000 1.71973654 0.00226493 3638 1516242600 2018.01.18 02:30 1.72013000 1.72161000 1.71916000 1.72261000 1.71991496 0.00222685 5214 1516244400 2018.01.18 03:00 1.72161000 1.72102000 1.72089000 1.72232000 1.72002020 0.00217675 4317 1516246200 2018.01.18 03:30 1.72102000 1.72114000 1.72071000 1.72191000 1.72012685 0.00201446 3157 1516248000 2018.01.18 04:00 1.72114000 1.72058000 1.72033000 1.72136000 1.72017001 0.00188574 3340 1516249800 2018.01.18 04:30 1.72058000 1.72014000 1.71963000 1.72067000 1.72016715 0.00188615 2106 1516251600 2018.01.18 05:00 1.72012000 1.71960000 1.71948000 1.72056000 1.72011314 0.00153132 1990 1516253400 2018.01.18 05:30 1.71960000 1.72012000 1.71955000 1.72038000 1.72011379 0.00144575 2392 1516255200 2018.01.18 06:00 1.72012000 1.72007000 1.71950000 1.72061000 1.72010962 0.00144196 2249 1516257000 2018.01.18 06:30 1.72009000 1.72079000 1.71975000 1.72085000 1.72017442 0.00109606 2415 1516258800 2018.01.18 07:00 1.72076000 1.72078000 1.72045000 1.72111000 1.72023209 0.00094677 2281 1516260600 2018.01.18 07:30 1.72079000 1.72134000 1.72033000 1.72142000 1.72033761 0.00088484 2604 1516262400 2018.01.18 08:00 1.72132000 1.72152000 1.72048000 1.72178000 1.72045022 0.00076880 2781 1516264200 2018.01.18 08:30 1.72152000 1.72260000 1.72080000 1.72304000 1.72065496 0.00087604 3046 1516266000 2018.01.18 09:00 1.72260000 1.71936000 1.71897000 1.72301000 1.72053163 0.00089025 6230 1516267800 2018.01.18 09:30 1.71936000 1.72074000 1.71935000 1.72130000 1.72055147 0.00083727 5658 1516269600 2018.01.18 10:00 1.72082000 1.72075000 1.71987000 1.72170000 1.72057038 0.00078266 5994 1516271400 2018.01.18 10:30 1.72075000 1.72038000 1.72031000 1.72192000 1.72055225 0.00073883 3979 1516273200 2018.01.18 11:00 1.72036000 1.72119000 1.71990000 1.72138000 1.72061299 0.00074006 2571 1516275000 2018.01.18 11:30 1.72118000 1.72183000 1.72106000 1.72272000 1.72072889 0.00076620 4053 1516276800 2018.01.18 12:00 1.72185000 1.72047000 1.71970000 1.72224000 1.72070424 0.00076017 3143 1516278600 2018.01.18 12:30 1.72047000 1.72470000 1.72036000 1.72477000 1.72108479 0.00113505 3743 1516280400 2018.01.18 13:00 1.72469000 1.72700000 1.72277000 1.72752000 1.72164814 0.00177854 5780 1516282200 2018.01.18 13:30 1.72698000 1.72782000 1.72661000 1.72970000 1.72223594 0.00233878 4723 1516284000 2018.01.18 14:00 1.72778000 1.72654000 1.72610000 1.72821000 1.72264585 0.00259097 5025 1516285800 2018.01.18 14:30 1.72653000 1.72602000 1.72515000 1.72745000 1.72296719 0.00271486 4186 1516287600 2018.01.18 15:00 1.72603000 1.72600000 1.72532000 1.72680000 1.72325603 0.00275974 5112 1516289400 2018.01.18 15:30 1.72582000 1.72775000 1.72582000 1.72947000 1.72368403 0.00293890 7203 1516291200 2018.01.18 16:00 1.72775000 1.72973000 1.72738000 1.73015000 1.72425984 0.00324194 5587 1516293000 2018.01.18 16:30 1.72972000 1.72942000 1.72799000 1.73065000 1.72475128 0.00345485 7208 1516294800 2018.01.18 17:00 1.72942000 1.72955000 1.72893000 1.73076000 1.72520830 0.00360265 5786 1516296600 2018.01.18 17:30 1.72955000 1.73088000 1.72933000 1.73374000 1.72574846 0.00382972 9511 1516298400 2018.01.18 18:00 1.73089000 1.73056000 1.72790000 1.73094000 1.72620670 0.00395923 9557 1516300200 2018.01.18 18:30 1.73056000 1.72812000 1.72754000 1.73057000 1.72638892 0.00393961 7609 1516302000 2018.01.18 19:00 1.72808000 1.72771000 1.72519000 1.72840000 1.72651474 0.00364512 5851 1516303800 2018.01.18 19:30 1.72771000 1.72601000 1.72540000 1.72811000 1.72646667 0.00340541 4990 1516305600 2018.01.18 20:00 1.72600000 1.72675000 1.72541000 1.72711000 1.72649365 0.00315752 4937 1516307400 2018.01.18 20:30 1.72677000 1.72649000 1.72547000 1.72717000 1.72649331 0.00284627 3437 1516309200 2018.01.18 21:00 1.72650000 1.72676000 1.72606000 1.72701000 1.72651871 0.00258325 2514 1516311000 2018.01.18 21:30 1.72677000 1.72692000 1.72640000 1.72777000 1.72655692 0.00235093 2989 1516312800 2018.01.18 22:00 1.72692000 1.72502000 1.72464000 1.72729000 1.72641055 0.00202145 4296 1516314600 2018.01.18 22:30 1.72502000 1.72490000 1.72418000 1.72536000 1.72626669 0.00209464 3674 1516316400 2018.01.18 23:00 1.72493000 1.72708000 1.72463000 1.72714000 1.72634415 0.00205144 2768 1516318200 2018.01.18 23:30 1.72709000 1.72482000 1.72469000 1.72744000 1.72619899 0.00212818 1920 1516320000 2018.01.19 00:00 1.72472000 1.72398000 1.72348000 1.72549000 1.72598766 0.00229068 1415 1516321800 2018.01.19 00:30 1.72403000 1.72404000 1.72320000 1.72462000 1.72580217 0.00242755 1821 1516323600 2018.01.19 01:00 1.72404000 1.72300000 1.72300000 1.72491000 1.72553529 0.00264208 1345 1516325400 2018.01.19 01:30 1.72300000 1.72416000 1.72295000 1.72452000 1.72540431 0.00267901 1685 1516327200 2018.01.19 02:00 1.72414000 1.72430000 1.72367000 1.72471000 1.72529914 0.00255909 2528 1516329000 2018.01.19 02:30 1.72430000 1.72523000 1.72405000 1.72550000 1.72529256 0.00239030 3175 1516330800 2018.01.19 03:00 1.72521000 1.72603000 1.72503000 1.72626000 1.72536279 0.00217269 2936 1516332600 2018.01.19 03:30 1.72601000 1.72590000 1.72586000 1.72651000 1.72541395 0.00177815 2160 1516334400 2018.01.19 04:00 1.72590000 1.72554000 1.72478000 1.72605000 1.72542596 0.00135399 3130 1516336200 2018.01.19 04:30 1.72556000 1.72610000 1.72501000 1.72618000 1.72549015 0.00121777 2225 1516338000 2018.01.19 05:00 1.72610000 1.72692000 1.72573000 1.72744000 1.72562633 0.00116420 2973 1516339800 2018.01.19 05:30 1.72693000 1.72776000 1.72674000 1.72790000 1.72582953 0.00127817 2152 1516341600 2018.01.19 06:00 1.72776000 1.72786000 1.72721000 1.72799000 1.72602291 0.00138130 1838 1516343400 2018.01.19 06:30 1.72786000 1.72764000 1.72719000 1.72803000 1.72617692 0.00146684 1293 1516345200 2018.01.19 07:00 1.72766000 1.72717000 1.72682000 1.72772000 1.72627150 0.00150983 1281 1516347000 2018.01.19 07:30 1.72718000 1.72664000 1.72663000 1.72726000 1.72630659 0.00151868 1274 1516348800 2018.01.19 08:00 1.72664000 1.72680000 1.72659000 1.72723000 1.72635359 0.00151203 1953 1516350600 2018.01.19 08:30 1.72680000 1.72578000 1.72564000 1.72720000 1.72629896 0.00146411 2873 1516352400 2018.01.19 09:00 1.72580000 1.72806000 1.72565000 1.72811000 1.72646668 0.00156035 4809 1516354200 2018.01.19 09:30 1.72806000 1.72935000 1.72776000 1.72959000 1.72674128 0.00172755 5069 1516356000 2018.01.19 10:00 1.72936000 1.72936000 1.72916000 1.73153000 1.72699068 0.00178535 5673 1516357800 2018.01.19 10:30 1.72936000 1.72824000 1.72810000 1.72941000 1.72710966 0.00171442 6143 1516359600 2018.01.19 11:00 1.72824000 1.72595000 1.72537000 1.72898000 1.72699922 0.00144653 5092 1516361400 2018.01.19 11:30 1.72595000 1.72684000 1.72506000 1.72934000 1.72698406 0.00129887 7035 1516363200 2018.01.19 12:00 1.72684000 1.72648000 1.72597000 1.72711000 1.72693605 0.00115832 3926 1516365000 2018.01.19 12:30 1.72648000 1.72645000 1.72573000 1.72705000 1.72688976 0.00110458 4058 1516366800 2018.01.19 13:00 1.72648000 1.72559000 1.72532000 1.72702000 1.72676597 0.00114697 2961 1516368600 2018.01.19 13:30 1.72558000 1.72531000 1.72252000 1.72572000 1.72662731 0.00121076 5249 1516370400 2018.01.19 14:00 1.72531000 1.72443000 1.72315000 1.72532000 1.72641804 0.00134961 4135 1516372200 2018.01.19 14:30 1.72443000 1.72387000 1.72285000 1.72516000 1.72617537 0.00154836 3454 1516374000 2018.01.19 15:00 1.72388000 1.72693000 1.72387000 1.72694000 1.72624724 0.00151983 5921 1516375800 2018.01.19 15:30 1.72696000 1.72512000 1.72411000 1.72782000 1.72613988 0.00153829 7757 1516377600 2018.01.19 16:00 1.72512000 1.72563000 1.72366000 1.72593000 1.72609132 0.00150887 5664 1516379400 2018.01.19 16:30 1.72562000 1.72510000 1.72499000 1.72663000 1.72599691 0.00151112 6015 1516381200 2018.01.19 17:00 1.72509000 1.72497000 1.72372000 1.72587000 1.72589911 0.00153136 6889 1516383000 2018.01.19 17:30 1.72494000 1.72376000 1.72328000 1.72619000 1.72569539 0.00164649 6685 1516384800 2018.01.19 18:00 1.72376000 1.72416000 1.72363000 1.72573000 1.72554916 0.00170248 6324 1516386600 2018.01.19 18:30 1.72418000 1.72568000 1.72385000 1.72645000 1.72556162 0.00169822 4582 1516388400 2018.01.19 19:00 1.72570000 1.72591000 1.72519000 1.72661000 1.72559480 0.00159775 4525 1516390200 2018.01.19 19:30 1.72596000 1.72911000 1.72586000 1.72948000 1.72592958 0.00153085 4010 1516392000 2018.01.19 20:00 1.72911000 1.72865000 1.72751000 1.72911000 1.72618867 0.00148423 2924 1516393800 2018.01.19 20:30 1.72861000 1.73053000 1.72812000 1.73053000 1.72660213 0.00180067 2937 1516395600 2018.01.19 21:00 1.73054000 1.73124000 1.73013000 1.73210000 1.72704383 0.00218386 3518 1516397400 2018.01.19 21:30 1.73124000 1.73134000 1.73071000 1.73182000 1.72745299 0.00250835 1922 1516399200 2018.01.19 22:00 1.73135000 1.73207000 1.73091000 1.73218000 1.72789270 0.00284333 1748 1516401000 2018.01.19 22:30 1.73208000 1.73343000 1.73195000 1.73402000 1.72842007 0.00325330 3029 1516402800 2018.01.19 23:00 1.73341000 1.73353000 1.73233000 1.73388000 1.72890673 0.00354739 4233 1516404600 2018.01.19 23:30 1.73356000 1.73180000 1.73178000 1.73403000 1.72918228 0.00360650 2418 1516579200 2018.01.22 00:00 1.73186000 1.73302000 1.73180000 1.73383000 1.72954777 0.00366033 726 1516581000 2018.01.22 00:30 1.73303000 1.73329000 1.73136000 1.73397000 1.72990418 0.00362939 1258 1516582800 2018.01.22 01:00 1.73326000 1.73398000 1.73272000 1.73446000 1.73029235 0.00378462 2395 1516584600 2018.01.22 01:30 1.73399000 1.73436000 1.73357000 1.73467000 1.73067975 0.00381006 1740 1516586400 2018.01.22 02:00 1.73435000 1.73323000 1.73293000 1.73435000 1.73092263 0.00373849 2109 1516588200 2018.01.22 02:30 1.73323000 1.73268000 1.73254000 1.73345000 1.73109000 0.00355804 2518 1516590000 2018.01.22 03:00 1.73267000 1.73176000 1.73129000 1.73323000 1.73115381 0.00329639 3496 1516591800 2018.01.22 03:30 1.73175000 1.73159000 1.73111000 1.73213000 1.73119535 0.00285502 2923 1516593600 2018.01.22 04:00 1.73159000 1.73183000 1.73126000 1.73238000 1.73125579 0.00238100 2280 1516595400 2018.01.22 04:30 1.73180000 1.73191000 1.73131000 1.73202000 1.73131810 0.00201910 1814 1516597200 2018.01.22 05:00 1.73191000 1.73113000 1.73104000 1.73228000 1.73130018 0.00162535 1338 1516599000 2018.01.22 05:30 1.73113000 1.73157000 1.73113000 1.73186000 1.73132588 0.00153711 1200 1516600800 2018.01.22 06:00 1.73157000 1.73056000 1.73037000 1.73195000 1.73125294 0.00147413 2288 1516602600 2018.01.22 06:30 1.73059000 1.73080000 1.73047000 1.73095000 1.73120980 0.00149853 840 1516604400 2018.01.22 07:00 1.73081000 1.73048000 1.73033000 1.73104000 1.73114030 0.00155472 1005 1516606200 2018.01.22 07:30 1.73048000 1.73076000 1.73031000 1.73098000 1.73110408 0.00158103 1491 1516608000 2018.01.22 08:00 1.73078000 1.73055000 1.73035000 1.73096000 1.73105131 0.00160550 1940 1516609800 2018.01.22 08:30 1.73055000 1.73050000 1.73021000 1.73083000 1.73099880 0.00155202 1808 1516611600 2018.01.22 09:00 1.73047000 1.73090000 1.73018000 1.73157000 1.73098939 0.00145077 3543 1516613400 2018.01.22 09:30 1.73090000 1.73129000 1.73090000 1.73299000 1.73101802 0.00142488 4768 1516615200 2018.01.22 10:00 1.73130000 1.73269000 1.73128000 1.73384000 1.73117726 0.00132219 4947 1516617000 2018.01.22 10:30 1.73271000 1.73345000 1.73242000 1.73361000 1.73139371 0.00124905 2655 1516618800 2018.01.22 11:00 1.73345000 1.73461000 1.73294000 1.73470000 1.73170002 0.00125216 3686 1516620600 2018.01.22 11:30 1.73466000 1.73331000 1.73292000 1.73481000 1.73185335 0.00115876 3273 1516622400 2018.01.22 12:00 1.73333000 1.73411000 1.73313000 1.73465000 1.73206827 0.00124956 3218 1516624200 2018.01.22 12:30 1.73410000 1.73283000 1.73234000 1.73514000 1.73214082 0.00126937 2701 1516626000 2018.01.22 13:00 1.73284000 1.73354000 1.73215000 1.73447000 1.73227407 0.00133357 2747 1516627800 2018.01.22 13:30 1.73353000 1.73215000 1.73122000 1.73381000 1.73226226 0.00132221 3247 1516629600 2018.01.22 14:00 1.73211000 1.73287000 1.73190000 1.73383000 1.73232014 0.00133829 2575 1516631400 2018.01.22 14:30 1.73287000 1.73303000 1.73254000 1.73388000 1.73238774 0.00135942 3239 1516633200 2018.01.22 15:00 1.73306000 1.73308000 1.73181000 1.73369000 1.73245367 0.00135205 3560 1516635000 2018.01.22 15:30 1.73313000 1.73473000 1.73258000 1.73599000 1.73267047 0.00146851 4383 1516636800 2018.01.22 16:00 1.73472000 1.73415000 1.73376000 1.73535000 1.73281137 0.00145381 4599 1516638600 2018.01.22 16:30 1.73415000 1.73509000 1.73351000 1.73541000 1.73302839 0.00150456 4161 1516640400 2018.01.22 17:00 1.73509000 1.73540000 1.73419000 1.73582000 1.73325425 0.00151847 4218 1516642200 2018.01.22 17:30 1.73539000 1.73820000 1.73430000 1.73870000 1.73372528 0.00183681 6823 1516644000 2018.01.22 18:00 1.73821000 1.73814000 1.73767000 1.73907000 1.73414573 0.00200981 6568 1516645800 2018.01.22 18:30 1.73813000 1.73750000 1.73673000 1.73835000 1.73446518 0.00202442 4707 1516647600 2018.01.22 19:00 1.73751000 1.73753000 1.73675000 1.73822000 1.73475707 0.00201604 5803 1516649400 2018.01.22 19:30 1.73755000 1.73919000 1.73752000 1.73969000 1.73517925 0.00214588 3527 1516651200 2018.01.22 20:00 1.73919000 1.73825000 1.73774000 1.73978000 1.73547171 0.00221876 3821 1516653000 2018.01.22 20:30 1.73825000 1.74034000 1.73790000 1.74034000 1.73593535 0.00248651 2897 1516654800 2018.01.22 21:00 1.74034000 1.74018000 1.73982000 1.74125000 1.73633960 0.00271382 2727 1516656600 2018.01.22 21:30 1.74016000 1.74111000 1.74016000 1.74180000 1.73679393 0.00291448 3906 1516658400 2018.01.22 22:00 1.74115000 1.74222000 1.74114000 1.74264000 1.73731070 0.00319394 3054 1516660200 2018.01.22 22:30 1.74222000 1.74177000 1.74137000 1.74236000 1.73773539 0.00327123 2502 1516662000 2018.01.22 23:00 1.74177000 1.74139000 1.74089000 1.74201000 1.73808345 0.00330178 2405 1516663800 2018.01.22 23:30 1.74139000 1.74048000 1.74044000 1.74171000 1.73831169 0.00310499 2710 1516665600 2018.01.23 00:00 1.74015000 1.74043000 1.73957000 1.74076000 1.73851344 0.00291660 647 1516667400 2018.01.23 00:30 1.74043000 1.74034000 1.74012000 1.74097000 1.73868739 0.00268576 1407 1516669200 2018.01.23 01:00 1.74028000 1.74107000 1.74023000 1.74129000 1.73891431 0.00242716 2461 1516671000 2018.01.23 01:30 1.74107000 1.74138000 1.74088000 1.74163000 1.73914914 0.00228842 773 1516672800 2018.01.23 02:00 1.74138000 1.74148000 1.74108000 1.74170000 1.73937112 0.00202962 1170 1516674600 2018.01.23 02:30 1.74149000 1.74105000 1.74103000 1.74263000 1.73953102 0.00179141 2997 1516676400 2018.01.23 03:00 1.74105000 1.74142000 1.74057000 1.74175000 1.73971092 0.00152823 1788 1516678200 2018.01.23 03:30 1.74142000 1.74186000 1.74077000 1.74207000 1.73991559 0.00149328 3038 1516680000 2018.01.23 04:00 1.74186000 1.74150000 1.74147000 1.74314000 1.74006649 0.00142716 3109 1516681800 2018.01.23 04:30 1.74148000 1.74205000 1.74145000 1.74276000 1.74025540 0.00129647 1491 1516683600 2018.01.23 05:00 1.74206000 1.74164000 1.74102000 1.74210000 1.74038726 0.00111244 3969 1516685400 2018.01.23 05:30 1.74164000 1.74146000 1.74085000 1.74195000 1.74048943 0.00104600 3369 1516687200 2018.01.23 06:00 1.74146000 1.74139000 1.74122000 1.74207000 1.74057520 0.00087441 2063 1516689000 2018.01.23 06:30 1.74137000 1.74173000 1.74137000 1.74187000 1.74068518 0.00082566 1140 1516690800 2018.01.23 07:00 1.74175000 1.74090000 1.74070000 1.74185000 1.74070564 0.00080321 1460 1516692600 2018.01.23 07:30 1.74087000 1.74128000 1.74074000 1.74143000 1.74076034 0.00076606 1435 1516694400 2018.01.23 08:00 1.74129000 1.74134000 1.74081000 1.74176000 1.74081554 0.00066393 2617 1516696200 2018.01.23 08:30 1.74132000 1.74113000 1.74067000 1.74220000 1.74084549 0.00061165 5169 1516698000 2018.01.23 09:00 1.74114000 1.74080000 1.73978000 1.74131000 1.74084116 0.00060233 6385 1516699800 2018.01.23 09:30 1.74079000 1.74144000 1.74070000 1.74189000 1.74089819 0.00057174 4756 1516701600 2018.01.23 10:00 1.74146000 1.74207000 1.74039000 1.74234000 1.74100979 0.00054084 5836 1516703400 2018.01.23 10:30 1.74207000 1.74145000 1.74116000 1.74239000 1.74105172 0.00049696 5323 1516705200 2018.01.23 11:00 1.74147000 1.74047000 1.73952000 1.74181000 1.74099632 0.00055194 3784 1516707000 2018.01.23 11:30 1.74049000 1.74011000 1.73996000 1.74084000 1.74091190 0.00063227 3065 1516708800 2018.01.23 12:00 1.74006000 1.73965000 1.73944000 1.74121000 1.74079172 0.00074554 4194 1516710600 2018.01.23 12:30 1.73967000 1.74042000 1.73933000 1.74084000 1.74075632 0.00076809 3566 1516712400 2018.01.23 13:00 1.74041000 1.74203000 1.74032000 1.74204000 1.74087762 0.00073986 4761 1516714200 2018.01.23 13:30 1.74205000 1.73806000 1.73758000 1.74215000 1.74060928 0.00102881 5178 1516716000 2018.01.23 14:00 1.73806000 1.73774000 1.73642000 1.73850000 1.74033601 0.00128103 5016 1516717800 2018.01.23 14:30 1.73776000 1.74114000 1.73697000 1.74146000 1.74041258 0.00120804 5198 1516719600 2018.01.23 15:00 1.74115000 1.73997000 1.73983000 1.74140000 1.74037043 0.00119259 3995 1516721400 2018.01.23 15:30 1.73993000 1.73991000 1.73939000 1.74127000 1.74032658 0.00118326 5187 1516723200 2018.01.23 16:00 1.73990000 1.74259000 1.73988000 1.74308000 1.74054215 0.00121664 5261 1516725000 2018.01.23 16:30 1.74260000 1.74519000 1.74241000 1.74587000 1.74098480 0.00154358 7649 1516726800 2018.01.23 17:00 1.74519000 1.74641000 1.74372000 1.74769000 1.74150148 0.00198491 9303 1516728600 2018.01.23 17:30 1.74642000 1.74306000 1.74255000 1.74684000 1.74164991 0.00203859 9804 1516730400 2018.01.23 18:00 1.74306000 1.74078000 1.73967000 1.74359000 1.74156707 0.00203093 8997 1516732200 2018.01.23 18:30 1.74077000 1.73955000 1.73930000 1.74094000 1.74137496 0.00204747 4773 1516734000 2018.01.23 19:00 1.73955000 1.74251000 1.73941000 1.74325000 1.74148306 0.00206968 4135 1516735800 2018.01.23 19:30 1.74251000 1.74189000 1.74106000 1.74291000 1.74152182 0.00207638 3209 1516737600 2018.01.23 20:00 1.74190000 1.74160000 1.74108000 1.74216000 1.74152926 0.00207390 2758 1516739400 2018.01.23 20:30 1.74159000 1.73952000 1.73743000 1.74159000 1.74133791 0.00209438 4926 1516741200 2018.01.23 21:00 1.73954000 1.74074000 1.73923000 1.74096000 1.74128096 0.00208512 2942 1516743000 2018.01.23 21:30 1.74074000 1.74063000 1.73988000 1.74125000 1.74121897 0.00207133 3109 1516744800 2018.01.23 22:00 1.74063000 1.73922000 1.73917000 1.74063000 1.74102859 0.00209197 2197 1516746600 2018.01.23 22:30 1.73922000 1.73917000 1.73876000 1.73961000 1.74085158 0.00214056 2359 1516748400 2018.01.23 23:00 1.73915000 1.73894000 1.73862000 1.73944000 1.74066952 0.00218113 2092 1516750200 2018.01.23 23:30 1.73893000 1.73853000 1.73845000 1.73976000 1.74046576 0.00219166 2010 1516752000 2018.01.24 00:00 1.73808000 1.73943000 1.73786000 1.73946000 1.74036712 0.00214671 416 1516753800 2018.01.24 00:30 1.73943000 1.73961000 1.73877000 1.73975000 1.74029501 0.00216754 959 1516755600 2018.01.24 01:00 1.73958000 1.73939000 1.73919000 1.73988000 1.74020882 0.00220259 1077 1516757400 2018.01.24 01:30 1.73940000 1.73953000 1.73927000 1.74035000 1.74014417 0.00222831 2079 1516759200 2018.01.24 02:00 1.73953000 1.73933000 1.73905000 1.73969000 1.74006663 0.00219080 1788 1516761000 2018.01.24 02:30 1.73933000 1.73971000 1.73894000 1.73994000 1.74003266 0.00187686 2247 1516762800 2018.01.24 03:00 1.73967000 1.74027000 1.73949000 1.74054000 1.74005527 0.00121909 1580 1516764600 2018.01.24 03:30 1.74029000 1.74143000 1.74008000 1.74169000 1.74018619 0.00106656 3229 1516766400 2018.01.24 04:00 1.74143000 1.74167000 1.74098000 1.74228000 1.74032751 0.00112467 3792 1516768200 2018.01.24 04:30 1.74165000 1.74191000 1.74136000 1.74254000 1.74047822 0.00118553 3620 1516770000 2018.01.24 05:00 1.74191000 1.74157000 1.74048000 1.74218000 1.74058220 0.00115170 2439 1516771800 2018.01.24 05:30 1.74156000 1.74222000 1.74124000 1.74244000 1.74073818 0.00122965 1796 1516773600 2018.01.24 06:00 1.74220000 1.74121000 1.74121000 1.74257000 1.74078312 0.00123946 3008 1516775400 2018.01.24 06:30 1.74122000 1.74080000 1.74062000 1.74157000 1.74078473 0.00120755 1753 1516777200 2018.01.24 07:00 1.74080000 1.74027000 1.74007000 1.74091000 1.74073570 0.00119186 1526 1516779000 2018.01.24 07:30 1.74027000 1.74099000 1.74027000 1.74103000 1.74075992 0.00120284 1592 1516780800 2018.01.24 08:00 1.74098000 1.74126000 1.74021000 1.74140000 1.74080755 0.00117513 3754 1516782600 2018.01.24 08:30 1.74124000 1.74083000 1.74070000 1.74187000 1.74080969 0.00111733 3424 1516784400 2018.01.24 09:00 1.74083000 1.74126000 1.74000000 1.74179000 1.74085257 0.00105212 5666 1516786200 2018.01.24 09:30 1.74126000 1.74150000 1.74058000 1.74196000 1.74091423 0.00093789 4305 1516788000 2018.01.24 10:00 1.74152000 1.74171000 1.74056000 1.74215000 1.74099002 0.00090590 5568 1516789800 2018.01.24 10:30 1.74179000 1.74305000 1.74055000 1.74333000 1.74118621 0.00098689 9116 1516791600 2018.01.24 11:00 1.74305000 1.74260000 1.74233000 1.74460000 1.74132086 0.00096893 6899 1516793400 2018.01.24 11:30 1.74249000 1.74117000 1.74040000 1.74574000 1.74130649 0.00088172 8913 1516795200 2018.01.24 12:00 1.74115000 1.74106000 1.74026000 1.74213000 1.74128301 0.00076586 4529 1516797000 2018.01.24 12:30 1.74106000 1.73981000 1.73899000 1.74168000 1.74114273 0.00077720 4327 1516798800 2018.01.24 13:00 1.73981000 1.74009000 1.73865000 1.74058000 1.74104247 0.00081674 4573 1516800600 2018.01.24 13:30 1.74009000 1.74214000 1.73985000 1.74477000 1.74114699 0.00081558 6283 1516802400 2018.01.24 14:00 1.74217000 1.74381000 1.74179000 1.74507000 1.74140061 0.00095399 6123 1516804200 2018.01.24 14:30 1.74383000 1.74570000 1.74352000 1.74618000 1.74181008 0.00133520 5617 1516806000 2018.01.24 15:00 1.74568000 1.74642000 1.74550000 1.74816000 1.74224912 0.00172065 8348 1516807800 2018.01.24 15:30 1.74641000 1.74936000 1.74641000 1.74989000 1.74292635 0.00243794 8985 1516809600 2018.01.24 16:00 1.74934000 1.75261000 1.74886000 1.75295000 1.74384860 0.00339528 7388 1516811400 2018.01.24 16:30 1.75261000 1.75418000 1.75199000 1.75449000 1.74483254 0.00425112 8600 1516813200 2018.01.24 17:00 1.75419000 1.75483000 1.75252000 1.75663000 1.74578468 0.00490953 9113 1516815000 2018.01.24 17:30 1.75458000 1.75616000 1.75413000 1.75737000 1.74677281 0.00555950 8609 1516816800 2018.01.24 18:00 1.75622000 1.75459000 1.75372000 1.75650000 1.74751730 0.00588888 7048 1516818600 2018.01.24 18:30 1.75457000 1.75447000 1.75343000 1.75597000 1.74817946 0.00607257 6367 1516820400 2018.01.24 19:00 1.75446000 1.75546000 1.75428000 1.75584000 1.74887285 0.00626091 4238 1516822200 2018.01.24 19:30 1.75546000 1.75507000 1.75378000 1.75580000 1.74946305 0.00633379 5429 1516824000 2018.01.24 20:00 1.75507000 1.75595000 1.75473000 1.75657000 1.75008086 0.00639358 5517 1516825800 2018.01.24 20:30 1.75595000 1.75458000 1.75422000 1.75648000 1.75050935 0.00636598 4378 1516827600 2018.01.24 21:00 1.75460000 1.75312000 1.75312000 1.75532000 1.75075798 0.00618772 4239 1516829400 2018.01.24 21:30 1.75310000 1.75143000 1.75093000 1.75361000 1.75082198 0.00581461 3680 1516831200 2018.01.24 22:00 1.75140000 1.75087000 1.75045000 1.75157000 1.75082656 0.00538959 2953 1516833000 2018.01.24 22:30 1.75086000 1.75190000 1.75063000 1.75211000 1.75092879 0.00479417 3136 1516834800 2018.01.24 23:00 1.75187000 1.75325000 1.75168000 1.75337000 1.75114986 0.00412860 1980 1516836600 2018.01.24 23:30 1.75323000 1.75725000 1.75293000 1.75953000 1.75173082 0.00368200 3865 1516838400 2018.01.25 00:00 1.75739000 1.75754000 1.75590000 1.75840000 1.75228408 0.00327826 1489 1516840200 2018.01.25 00:30 1.75757000 1.75798000 1.75705000 1.75838000 1.75282655 0.00296579 1629 1516842000 2018.01.25 01:00 1.75798000 1.75772000 1.75696000 1.75798000 1.75329259 0.00258394 2148 1516843800 2018.01.25 01:30 1.75770000 1.75615000 1.75612000 1.75800000 1.75356472 0.00236422 1567 1516845600 2018.01.25 02:00 1.75617000 1.75554000 1.75532000 1.75656000 1.75375285 0.00229593 2885 1516847400 2018.01.25 02:30 1.75554000 1.75514000 1.75465000 1.75561000 1.75388496 0.00224934 3243 1516849200 2018.01.25 03:00 1.75514000 1.75471000 1.75421000 1.75533000 1.75396353 0.00221103 2101 1516851000 2018.01.25 03:30 1.75473000 1.75513000 1.75415000 1.75520000 1.75407462 0.00212636 3396 1516852800 2018.01.25 04:00 1.75513000 1.75558000 1.75465000 1.75571000 1.75421799 0.00209601 5049 1516854600 2018.01.25 04:30 1.75555000 1.75780000 1.75544000 1.75827000 1.75455914 0.00213083 6790 1516856400 2018.01.25 05:00 1.75779000 1.75809000 1.75731000 1.75899000 1.75489541 0.00218595 4987 1516858200 2018.01.25 05:30 1.75809000 1.75965000 1.75790000 1.76031000 1.75534823 0.00236490 7391 1516860000 2018.01.25 06:00 1.75965000 1.75913000 1.75895000 1.76004000 1.75570840 0.00249357 4277 1516861800 2018.01.25 06:30 1.75913000 1.75921000 1.75850000 1.75931000 1.75604188 0.00260341 3203 1516863600 2018.01.25 07:00 1.75921000 1.75935000 1.75877000 1.75952000 1.75635694 0.00262982 3052 1516865400 2018.01.25 07:30 1.75935000 1.75920000 1.75853000 1.75977000 1.75662771 0.00246373 3482 1516867200 2018.01.25 08:00 1.75920000 1.76107000 1.75852000 1.76111000 1.75705078 0.00228129 6337 1516869000 2018.01.25 08:30 1.76107000 1.75957000 1.75755000 1.76173000 1.75729071 0.00201486 8111 1516870800 2018.01.25 09:00 1.75954000 1.75849000 1.75746000 1.76009000 1.75740493 0.00179759 11211 1516872600 2018.01.25 09:30 1.75849000 1.75659000 1.75566000 1.75849000 1.75732732 0.00181999 11333 1516874400 2018.01.25 10:00 1.75662000 1.75574000 1.75378000 1.75760000 1.75717614 0.00188121 9196 1516876200 2018.01.25 10:30 1.75573000 1.75615000 1.75494000 1.75828000 1.75707841 0.00190584 6828 1516878000 2018.01.25 11:00 1.75618000 1.75650000 1.75523000 1.75754000 1.75702333 0.00191604 5863 1516879800 2018.01.25 11:30 1.75650000 1.75879000 1.75647000 1.75985000 1.75719158 0.00190604 5233 1516881600 2018.01.25 12:00 1.75879000 1.75602000 1.75545000 1.75880000 1.75708000 0.00191515 5459 1516883400 2018.01.25 12:30 1.75602000 1.75680000 1.75546000 1.75824000 1.75705334 0.00187515 4349 1516885200 2018.01.25 13:00 1.75681000 1.75702000 1.75633000 1.75841000 1.75705016 0.00180177 4455 1516887000 2018.01.25 13:30 1.75704000 1.75697000 1.75568000 1.75757000 1.75704253 0.00175362 4358 1516888800 2018.01.25 14:00 1.75697000 1.75763000 1.75670000 1.75922000 1.75709848 0.00169787 4414 1516890600 2018.01.25 14:30 1.75763000 1.75766000 1.75692000 1.75861000 1.75715195 0.00166803 4456 1516892400 2018.01.25 15:00 1.75766000 1.75595000 1.75530000 1.75775000 1.75703748 0.00172890 5393 1516894200 2018.01.25 15:30 1.75595000 1.75961000 1.75472000 1.76168000 1.75728248 0.00162160 15464 1516896000 2018.01.25 16:00 1.75958000 1.76029000 1.75784000 1.76231000 1.75756891 0.00161926 14786 1516897800 2018.01.25 16:30 1.76029000 1.76049000 1.75859000 1.76160000 1.75784711 0.00165969 11507 1516899600 2018.01.25 17:00 1.76049000 1.75813000 1.75633000 1.76399000 1.75787405 0.00162534 12665 1516901400 2018.01.25 17:30 1.75813000 1.75719000 1.75638000 1.75878000 1.75780891 0.00160502 8460 1516903200 2018.01.25 18:00 1.75719000 1.75707000 1.75563000 1.75818000 1.75773853 0.00143243 7884 1516905000 2018.01.25 18:30 1.75708000 1.75646000 1.75589000 1.75772000 1.75761677 0.00138461 5805 1516906800 2018.01.25 19:00 1.75645000 1.75705000 1.75639000 1.75862000 1.75756279 0.00136937 4310 1516908600 2018.01.25 19:30 1.75707000 1.75630000 1.75413000 1.75721000 1.75744253 0.00137140 4357 1516910400 2018.01.25 20:00 1.75629000 1.75514000 1.75509000 1.75775000 1.75722324 0.00141888 4215 1516912200 2018.01.25 20:30 1.75514000 1.75341000 1.75311000 1.75617000 1.75686007 0.00167783 4559 1516914000 2018.01.25 21:00 1.75341000 1.74967000 1.74844000 1.75439000 1.75617530 0.00242757 15121 1516915800 2018.01.25 21:30 1.74970000 1.74604000 1.74369000 1.75164000 1.75521004 0.00342838 15395 1516917600 2018.01.25 22:00 1.74600000 1.75035000 1.74551000 1.75047000 1.75474718 0.00371643 9705 1516919400 2018.01.25 22:30 1.75033000 1.74877000 1.74825000 1.75052000 1.75417792 0.00407884 6818 1516921200 2018.01.25 23:00 1.74878000 1.75060000 1.74878000 1.75193000 1.75383717 0.00420861 3174 1516923000 2018.01.25 23:30 1.75060000 1.74926000 1.74914000 1.75127000 1.75340125 0.00439833 3560 1516924800 2018.01.26 00:00 1.74923000 1.74934000 1.74860000 1.75076000 1.75301446 0.00449758 1580 1516926600 2018.01.26 00:30 1.74932000 1.74802000 1.74759000 1.74973000 1.75253880 0.00463890 1540 1516928400 2018.01.26 01:00 1.74801000 1.75179000 1.74793000 1.75216000 1.75246748 0.00459818 2263 1516930200 2018.01.26 01:30 1.75179000 1.75154000 1.75106000 1.75191000 1.75237915 0.00433571 1648 1516932000 2018.01.26 02:00 1.75154000 1.75171000 1.75144000 1.75252000 1.75231542 0.00397043 3129 1516933800 2018.01.26 02:30 1.75169000 1.75201000 1.75106000 1.75248000 1.75228634 0.00352688 2910 1516935600 2018.01.26 03:00 1.75203000 1.75273000 1.75145000 1.75308000 1.75232859 0.00327849 4021 1516937400 2018.01.26 03:30 1.75272000 1.75174000 1.75152000 1.75289000 1.75227253 0.00308948 5026 1516939200 2018.01.26 04:00 1.75174000 1.75207000 1.75146000 1.75304000 1.75225324 0.00289386 4849 1516941000 2018.01.26 04:30 1.75208000 1.75150000 1.75084000 1.75241000 1.75218151 0.00272179 5659 1516942800 2018.01.26 05:00 1.75147000 1.75188000 1.75118000 1.75194000 1.75215279 0.00248428 3011 1516944600 2018.01.26 05:30 1.75188000 1.75220000 1.75165000 1.75240000 1.75215729 0.00230701 1723 1516946400 2018.01.26 06:00 1.75220000 1.75255000 1.75179000 1.75268000 1.75219469 0.00223241 1559 1516948200 2018.01.26 06:30 1.75255000 1.75197000 1.75168000 1.75261000 1.75217329 0.00220285 1895 1516950000 2018.01.26 07:00 1.75197000 1.75112000 1.75077000 1.75207000 1.75207298 0.00208355 2498 1516951800 2018.01.26 07:30 1.75110000 1.75153000 1.75060000 1.75165000 1.75202126 0.00156258 1779 1516953600 2018.01.26 08:00 1.75153000 1.75291000 1.75098000 1.75294000 1.75210591 0.00157391 4006 1516955400 2018.01.26 08:30 1.75291000 1.75461000 1.75274000 1.75503000 1.75234439 0.00159825 4568 1516957200 2018.01.26 09:00 1.75461000 1.75516000 1.75408000 1.75687000 1.75261254 0.00178106 7394 1516959000 2018.01.26 09:30 1.75516000 1.75473000 1.75453000 1.75699000 1.75281421 0.00176060 5203 1516960800 2018.01.26 10:00 1.75474000 1.75279000 1.75161000 1.75649000 1.75281190 0.00157909 9268 1516962600 2018.01.26 10:30 1.75280000 1.75274000 1.75116000 1.75405000 1.75280505 0.00115800 7196 1516964400 2018.01.26 11:00 1.75274000 1.75596000 1.75235000 1.75642000 1.75310552 0.00139895 5205 1516966200 2018.01.26 11:30 1.75588000 1.75664000 1.75570000 1.75933000 1.75344214 0.00164083 7351 1516968000 2018.01.26 12:00 1.75666000 1.75426000 1.75410000 1.75667000 1.75352003 0.00162546 5125 1516969800 2018.01.26 12:30 1.75426000 1.75289000 1.75280000 1.75445000 1.75346003 0.00158146 4160 1516971600 2018.01.26 13:00 1.75295000 1.75535000 1.75264000 1.75623000 1.75364003 0.00166379 5638 1516973400 2018.01.26 13:30 1.75535000 1.75554000 1.75511000 1.75654000 1.75382098 0.00169722 5415 1516975200 2018.01.26 14:00 1.75552000 1.75401000 1.75352000 1.75602000 1.75383898 0.00165539 6534 1516977000 2018.01.26 14:30 1.75403000 1.75503000 1.75354000 1.75520000 1.75395241 0.00160735 4490 1516978800 2018.01.26 15:00 1.75506000 1.75074000 1.75073000 1.75531000 1.75364647 0.00166886 6641 1516980600 2018.01.26 15:30 1.75074000 1.75334000 1.75074000 1.75779000 1.75361728 0.00163975 10372 1516982400 2018.01.26 16:00 1.75335000 1.75541000 1.75204000 1.75719000 1.75378801 0.00165735 12200 1516984200 2018.01.26 16:30 1.75542000 1.75126000 1.75114000 1.75631000 1.75354725 0.00172201 10257 1516986000 2018.01.26 17:00 1.75123000 1.74525000 1.74338000 1.75141000 1.75275704 0.00258352 11061 1516987800 2018.01.26 17:30 1.74525000 1.74814000 1.74427000 1.74853000 1.75231732 0.00289299 9208 1516989600 2018.01.26 18:00 1.74814000 1.74436000 1.74420000 1.74937000 1.75155948 0.00360433 7316 1516991400 2018.01.26 18:30 1.74438000 1.74685000 1.74314000 1.74769000 1.75111096 0.00383405 7403 1516993200 2018.01.26 19:00 1.74684000 1.74680000 1.74640000 1.74850000 1.75070039 0.00397414 6025 1516995000 2018.01.26 19:30 1.74680000 1.74822000 1.74531000 1.74825000 1.75046416 0.00398182 4701 1516996800 2018.01.26 20:00 1.74824000 1.74714000 1.74703000 1.74897000 1.75014758 0.00410984 4638 1516998600 2018.01.26 20:30 1.74715000 1.74703000 1.74684000 1.74801000 1.74985066 0.00421431 3533 1517000400 2018.01.26 21:00 1.74703000 1.74613000 1.74459000 1.74748000 1.74949631 0.00416265 6797 1517002200 2018.01.26 21:30 1.74613000 1.74387000 1.74386000 1.74733000 1.74896047 0.00415603 5268 1517004000 2018.01.26 22:00 1.74387000 1.74326000 1.74260000 1.74425000 1.74841757 0.00429037 4792 1517005800 2018.01.26 22:30 1.74326000 1.74356000 1.74307000 1.74465000 1.74795495 0.00440449 3255 1517007600 2018.01.26 23:00 1.74355000 1.74289000 1.74263000 1.74384000 1.74747257 0.00431856 1466 1517009400 2018.01.26 23:30 1.74284000 1.74396000 1.74278000 1.74422000 1.74713804 0.00404790 1647 1517184000 2018.01.29 00:00 1.73953000 1.74221000 1.73953000 1.74265000 1.74666870 0.00394780 537 1517185800 2018.01.29 00:30 1.74221000 1.74315000 1.74166000 1.74396000 1.74633359 0.00358155 1359 1517187600 2018.01.29 01:00 1.74315000 1.74300000 1.74299000 1.74435000 1.74601610 0.00353360 2070 1517189400 2018.01.29 01:30 1.74298000 1.74223000 1.74203000 1.74312000 1.74565552 0.00323251 2063 1517191200 2018.01.29 02:00 1.74221000 1.74234000 1.74079000 1.74258000 1.74533976 0.00244522 3124 1517193000 2018.01.29 02:30 1.74234000 1.74369000 1.74234000 1.74421000 1.74518264 0.00204637 2688 1517194800 2018.01.29 03:00 1.74369000 1.74350000 1.74295000 1.74400000 1.74502239 0.00204284 5784 1517196600 2018.01.29 03:30 1.74348000 1.74381000 1.74320000 1.74445000 1.74490692 0.00190534 3667 1517198400 2018.01.29 04:00 1.74379000 1.74253000 1.74238000 1.74402000 1.74468055 0.00191785 4969 1517200200 2018.01.29 04:30 1.74256000 1.74269000 1.74199000 1.74294000 1.74449097 0.00185929 3198 1517202000 2018.01.29 05:00 1.74266000 1.74347000 1.74238000 1.74352000 1.74439374 0.00177303 2110 1517203800 2018.01.29 05:30 1.74347000 1.74411000 1.74323000 1.74450000 1.74436671 0.00154286 4454 1517205600 2018.01.29 06:00 1.74410000 1.74393000 1.74371000 1.74425000 1.74432512 0.00139309 1698 1517207400 2018.01.29 06:30 1.74392000 1.74352000 1.74328000 1.74429000 1.74424844 0.00121250 2157 1517209200 2018.01.29 07:00 1.74352000 1.74380000 1.74348000 1.74404000 1.74420574 0.00110542 2073 1517211000 2018.01.29 07:30 1.74379000 1.74350000 1.74308000 1.74387000 1.74413852 0.00105748 2959 1517212800 2018.01.29 08:00 1.74349000 1.74355000 1.74316000 1.74437000 1.74408247 0.00100150 3785 1517214600 2018.01.29 08:30 1.74357000 1.74280000 1.74211000 1.74383000 1.74396033 0.00093768 3566 1517216400 2018.01.29 09:00 1.74280000 1.74262000 1.74256000 1.74462000 1.74383268 0.00085977 6073 1517218200 2018.01.29 09:30 1.74262000 1.74383000 1.74244000 1.74472000 1.74383243 0.00085911 5596 1517220000 2018.01.29 10:00 1.74385000 1.74478000 1.74363000 1.74518000 1.74392267 0.00086483 6014 1517221800 2018.01.29 10:30 1.74479000 1.74445000 1.74217000 1.74516000 1.74397289 0.00088671 5618 1517223600 2018.01.29 11:00 1.74443000 1.74145000 1.74074000 1.74477000 1.74373262 0.00089775 5717 1517225400 2018.01.29 11:30 1.74143000 1.74270000 1.74141000 1.74372000 1.74363427 0.00082552 5292 1517227200 2018.01.29 12:00 1.74270000 1.74279000 1.74197000 1.74357000 1.74355387 0.00077350 5041 1517229000 2018.01.29 12:30 1.74284000 1.73934000 1.73926000 1.74337000 1.74315255 0.00115279 4564 1517230800 2018.01.29 13:00 1.73934000 1.73618000 1.73584000 1.73936000 1.74248849 0.00192782 5109 1517232600 2018.01.29 13:30 1.73618000 1.73529000 1.73488000 1.73726000 1.74180292 0.00255398 3751 1517234400 2018.01.29 14:00 1.73529000 1.73621000 1.73470000 1.73641000 1.74127026 0.00293392 5262 1517236200 2018.01.29 14:30 1.73621000 1.73690000 1.73593000 1.73797000 1.74085405 0.00316920 4692 1517238000 2018.01.29 15:00 1.73690000 1.73745000 1.73574000 1.73854000 1.74052985 0.00328315 5840 1517239800 2018.01.29 15:30 1.73746000 1.73662000 1.73617000 1.73832000 1.74015749 0.00338452 6176 1517241600 2018.01.29 16:00 1.73661000 1.73800000 1.73585000 1.73825000 1.73995201 0.00335825 5423 1517243400 2018.01.29 16:30 1.73801000 1.73805000 1.73677000 1.73897000 1.73977087 0.00332553 6836 1517245200 2018.01.29 17:00 1.73808000 1.73590000 1.73523000 1.73848000 1.73940221 0.00337496 5295 1517247000 2018.01.29 17:30 1.73593000 1.73386000 1.73361000 1.73765000 1.73887438 0.00355171 8755 1517248800 2018.01.29 18:00 1.73388000 1.73132000 1.73030000 1.73457000 1.73815492 0.00388744 11640 1517250600 2018.01.29 18:30 1.73133000 1.73273000 1.73074000 1.73397000 1.73763826 0.00401904 7408 1517252400 2018.01.29 19:00 1.73273000 1.73334000 1.73190000 1.73390000 1.73722890 0.00404326 4973 1517254200 2018.01.29 19:30 1.73335000 1.73547000 1.73310000 1.73587000 1.73706139 0.00380660 3936 1517256000 2018.01.29 20:00 1.73546000 1.73424000 1.73370000 1.73546000 1.73679268 0.00346556 3433 1517257800 2018.01.29 20:30 1.73423000 1.73498000 1.73415000 1.73540000 1.73662005 0.00303647 3351 1517259600 2018.01.29 21:00 1.73501000 1.73429000 1.73386000 1.73530000 1.73639814 0.00286790 3443 1517261400 2018.01.29 21:30 1.73429000 1.73462000 1.73419000 1.73522000 1.73622879 0.00250002 3208 1517263200 2018.01.29 22:00 1.73458000 1.73517000 1.73419000 1.73537000 1.73612795 0.00200411 2018 1517265000 2018.01.29 22:30 1.73517000 1.73582000 1.73497000 1.73603000 1.73609863 0.00185982 2914 1517266800 2018.01.29 23:00 1.73580000 1.73576000 1.73560000 1.73648000 1.73606638 0.00184768 1932 1517268600 2018.01.29 23:30 1.73575000 1.73662000 1.73539000 1.73666000 1.73611910 0.00186429 1852 1517270400 2018.01.30 00:00 1.73619000 1.73586000 1.73576000 1.73688000 1.73609442 0.00185504 650 1517272200 2018.01.30 00:30 1.73587000 1.73624000 1.73512000 1.73645000 1.73610829 0.00185244 1062 1517274000 2018.01.30 01:00 1.73622000 1.73620000 1.73567000 1.73679000 1.73611702 0.00183220 1682 1517275800 2018.01.30 01:30 1.73622000 1.73585000 1.73563000 1.73639000 1.73609159 0.00181733 1341 1517277600 2018.01.30 02:00 1.73586000 1.73515000 1.73451000 1.73606000 1.73600192 0.00172926 2870 1517279400 2018.01.30 02:30 1.73514000 1.73624000 1.73457000 1.73645000 1.73602459 0.00168231 2847 1517281200 2018.01.30 03:00 1.73624000 1.73516000 1.73514000 1.73658000 1.73594225 0.00164193 3757 1517283000 2018.01.30 03:30 1.73515000 1.73608000 1.73477000 1.73623000 1.73595537 0.00158224 3324 1517284800 2018.01.30 04:00 1.73608000 1.73498000 1.73498000 1.73609000 1.73586248 0.00116295 3458 1517286600 2018.01.30 04:30 1.73498000 1.73464000 1.73436000 1.73535000 1.73574605 0.00090961 5378 1517288400 2018.01.30 05:00 1.73463000 1.73489000 1.73441000 1.73497000 1.73566452 0.00072590 2598 1517290200 2018.01.30 05:30 1.73487000 1.73528000 1.73438000 1.73543000 1.73562790 0.00071739 3856 1517292000 2018.01.30 06:00 1.73529000 1.73383000 1.73351000 1.73559000 1.73545667 0.00072485 3940 1517293800 2018.01.30 06:30 1.73384000 1.73464000 1.73374000 1.73496000 1.73537889 0.00073440 2792 1517295600 2018.01.30 07:00 1.73462000 1.73476000 1.73441000 1.73523000 1.73531995 0.00070988 2887 1517297400 2018.01.30 07:30 1.73477000 1.73526000 1.73467000 1.73544000 1.73531424 0.00069340 2307 1517299200 2018.01.30 08:00 1.73526000 1.73369000 1.73362000 1.73561000 1.73515955 0.00080367 3214 1517301000 2018.01.30 08:30 1.73369000 1.73349000 1.73280000 1.73438000 1.73500055 0.00090081 3101 1517302800 2018.01.30 09:00 1.73349000 1.73362000 1.73302000 1.73428000 1.73486907 0.00096315 3852 1517304600 2018.01.30 09:30 1.73362000 1.73207000 1.73107000 1.73455000 1.73460249 0.00111884 5582 1517306400 2018.01.30 10:00 1.73205000 1.73260000 1.73023000 1.73286000 1.73441178 0.00120813 7586 1517308200 2018.01.30 10:30 1.73257000 1.73289000 1.73082000 1.73305000 1.73426684 0.00121407 7049 1517310000 2018.01.30 11:00 1.73289000 1.73151000 1.73129000 1.73326000 1.73400429 0.00133041 5916 1517311800 2018.01.30 11:30 1.73151000 1.73479000 1.73083000 1.73506000 1.73407912 0.00126297 7274 1517313600 2018.01.30 12:00 1.73478000 1.73726000 1.73379000 1.73757000 1.73438206 0.00139668 6708 1517315400 2018.01.30 12:30 1.73726000 1.73568000 1.73551000 1.73736000 1.73450567 0.00137261 5388 1517317200 2018.01.30 13:00 1.73570000 1.73827000 1.73536000 1.73853000 1.73486418 0.00164180 4960 1517319000 2018.01.30 13:30 1.73829000 1.73954000 1.73726000 1.73982000 1.73530950 0.00201819 5141 1517320800 2018.01.30 14:00 1.73952000 1.74118000 1.73927000 1.74138000 1.73586859 0.00254079 4567 1517322600 2018.01.30 14:30 1.74118000 1.73916000 1.73892000 1.74150000 1.73618206 0.00272514 4636 1517324400 2018.01.30 15:00 1.73916000 1.74144000 1.73817000 1.74225000 1.73668282 0.00310016 6201 1517326200 2018.01.30 15:30 1.74144000 1.74148000 1.74022000 1.74189000 1.73713969 0.00340964 4656 1517328000 2018.01.30 16:00 1.74151000 1.74426000 1.74097000 1.74436000 1.73781781 0.00388636 7165 1517329800 2018.01.30 16:30 1.74423000 1.74243000 1.74238000 1.74469000 1.73825707 0.00409595 6600 1517331600 2018.01.30 17:00 1.74248000 1.74206000 1.74166000 1.74395000 1.73861925 0.00422293 6293 1517333400 2018.01.30 17:30 1.74205000 1.73940000 1.73923000 1.74352000 1.73869361 0.00418270 7842 1517335200 2018.01.30 18:00 1.73940000 1.74062000 1.73939000 1.74240000 1.73887708 0.00410263 7359 1517337000 2018.01.30 18:30 1.74061000 1.74278000 1.73979000 1.74293000 1.73924878 0.00410114 5948 1517338800 2018.01.30 19:00 1.74278000 1.74360000 1.74202000 1.74417000 1.73966319 0.00410476 4757 1517340600 2018.01.30 19:30 1.74360000 1.74368000 1.74307000 1.74430000 1.74004574 0.00390507 3692 1517342400 2018.01.30 20:00 1.74368000 1.74222000 1.74194000 1.74392000 1.74025281 0.00359095 3661 1517344200 2018.01.30 20:30 1.74222000 1.74297000 1.74142000 1.74304000 1.74051159 0.00326179 3423 1517346000 2018.01.30 21:00 1.74294000 1.74559000 1.74266000 1.74619000 1.74099525 0.00277772 3911 1517347800 2018.01.30 21:30 1.74561000 1.74403000 1.74348000 1.74566000 1.74128427 0.00247197 3732 1517349600 2018.01.30 22:00 1.74403000 1.74290000 1.74260000 1.74484000 1.74143815 0.00231043 2866 1517351400 2018.01.30 22:30 1.74290000 1.74322000 1.74263000 1.74407000 1.74160785 0.00191391 2196 1517353200 2018.01.30 23:00 1.74320000 1.74370000 1.74309000 1.74437000 1.74180710 0.00175600 2060 1517355000 2018.01.30 23:30 1.74372000 1.74561000 1.74370000 1.74563000 1.74216928 0.00175913 2262 1517356800 2018.01.31 00:00 1.74458000 1.74550000 1.74340000 1.74553000 1.74248650 0.00181112 847 1517358600 2018.01.31 00:30 1.74550000 1.74561000 1.74506000 1.74635000 1.74278397 0.00170454 1200 1517360400 2018.01.31 01:00 1.74561000 1.74534000 1.74503000 1.74586000 1.74302740 0.00171040 2074 1517362200 2018.01.31 01:30 1.74531000 1.74600000 1.74450000 1.74640000 1.74331051 0.00173698 1758 1517364000 2018.01.31 02:00 1.74599000 1.74616000 1.74471000 1.74633000 1.74358189 0.00180444 2580 1517365800 2018.01.31 02:30 1.74617000 1.74615000 1.74580000 1.74788000 1.74382647 0.00185598 4980 1517367600 2018.01.31 03:00 1.74616000 1.74529000 1.74528000 1.74661000 1.74396585 0.00183347 5070 1517369400 2018.01.31 03:30 1.74528000 1.74556000 1.74502000 1.74627000 1.74411768 0.00153619 3889 1517371200 2018.01.31 04:00 1.74556000 1.74487000 1.74478000 1.74576000 1.74418933 0.00131196 4137 1517373000 2018.01.31 04:30 1.74488000 1.74538000 1.74471000 1.74586000 1.74430272 0.00126368 4519 1517374800 2018.01.31 05:00 1.74537000 1.74499000 1.74494000 1.74597000 1.74436818 0.00124220 4175 1517376600 2018.01.31 05:30 1.74498000 1.74611000 1.74478000 1.74661000 1.74453407 0.00123912 4756 1517378400 2018.01.31 06:00 1.74611000 1.74627000 1.74573000 1.74646000 1.74469939 0.00112737 3589 1517380200 2018.01.31 06:30 1.74628000 1.74591000 1.74550000 1.74628000 1.74481469 0.00104420 2213 1517382000 2018.01.31 07:00 1.74588000 1.74632000 1.74521000 1.74634000 1.74495805 0.00103464 2360 1517383800 2018.01.31 07:30 1.74631000 1.74620000 1.74563000 1.74665000 1.74507633 0.00101230 3082 1517385600 2018.01.31 08:00 1.74621000 1.74666000 1.74548000 1.74707000 1.74522716 0.00089188 5097 1517387400 2018.01.31 08:30 1.74663000 1.74709000 1.74578000 1.74771000 1.74540457 0.00078642 4332 1517389200 2018.01.31 09:00 1.74710000 1.74531000 1.74419000 1.74726000 1.74539557 0.00069363 5645 1517391000 2018.01.31 09:30 1.74531000 1.74278000 1.74268000 1.74573000 1.74514646 0.00101102 7965 1517392800 2018.01.31 10:00 1.74277000 1.74232000 1.74164000 1.74322000 1.74487728 0.00129875 6269 1517394600 2018.01.31 10:30 1.74231000 1.74240000 1.74047000 1.74385000 1.74464135 0.00149936 5402 1517396400 2018.01.31 11:00 1.74245000 1.74240000 1.74157000 1.74373000 1.74442788 0.00166209 4382 1517398200 2018.01.31 11:30 1.74240000 1.73617000 1.73598000 1.74319000 1.74364142 0.00266869 7373 1517400000 2018.01.31 12:00 1.73616000 1.73681000 1.73554000 1.73787000 1.74299081 0.00321756 5687 1517401800 2018.01.31 12:30 1.73680000 1.73782000 1.73631000 1.73791000 1.74249835 0.00350179 4485 1517403600 2018.01.31 13:00 1.73788000 1.73640000 1.73621000 1.73830000 1.74191755 0.00388634 4006 1517405400 2018.01.31 13:30 1.73644000 1.74004000 1.73604000 1.74015000 1.74173874 0.00388277 3509 1517407200 2018.01.31 14:00 1.74004000 1.73872000 1.73798000 1.74026000 1.74145124 0.00396699 3788 1517409000 2018.01.31 14:30 1.73872000 1.74048000 1.73844000 1.74082000 1.74135874 0.00390207 3614 1517410800 2018.01.31 15:00 1.74048000 1.73746000 1.73743000 1.74115000 1.74098743 0.00400964 6069 1517412600 2018.01.31 15:30 1.73746000 1.73969000 1.73484000 1.74005000 1.74086387 0.00388341 8475 1517414400 2018.01.31 16:00 1.73969000 1.73915000 1.73843000 1.74173000 1.74070064 0.00374203 5730 1517416200 2018.01.31 16:30 1.73913000 1.74105000 1.73826000 1.74193000 1.74073391 0.00355186 6131 1517418000 2018.01.31 17:00 1.74105000 1.74086000 1.73784000 1.74119000 1.74074592 0.00332419 6505 1517419800 2018.01.31 17:30 1.74093000 1.74464000 1.73920000 1.74545000 1.74111679 0.00321482 13632 1517421600 2018.01.31 18:00 1.74463000 1.74517000 1.74334000 1.74713000 1.74150281 0.00315981 12804 1517423400 2018.01.31 18:30 1.74517000 1.74416000 1.74326000 1.74594000 1.74175587 0.00304159 7418 1517425200 2018.01.31 19:00 1.74415000 1.74675000 1.74372000 1.74714000 1.74223150 0.00332220 6092 1517427000 2018.01.31 19:30 1.74675000 1.74694000 1.74559000 1.74760000 1.74267993 0.00366900 5114 1517428800 2018.01.31 20:00 1.74696000 1.74707000 1.74579000 1.74738000 1.74309803 0.00397788 4717 1517430600 2018.01.31 20:30 1.74706000 1.74540000 1.74490000 1.74730000 1.74331727 0.00410788 4579 1517432400 2018.01.31 21:00 1.74540000 1.74450000 1.74351000 1.74753000 1.74342991 0.00416326 13363 1517434200 2018.01.31 21:30 1.74450000 1.74408000 1.74341000 1.74551000 1.74349182 0.00386224 8757 1517436000 2018.01.31 22:00 1.74404000 1.74480000 1.74396000 1.74638000 1.74361641 0.00361840 6698 1517437800 2018.01.31 22:30 1.74480000 1.74630000 1.74402000 1.74651000 1.74387199 0.00350933 5298 1517439600 2018.01.31 23:00 1.74631000 1.74631000 1.74521000 1.74707000 1.74410418 0.00319328 2415 1517441400 2018.01.31 23:30 1.74631000 1.74763000 1.74576000 1.74776000 1.74443997 0.00323609 2235 1517443200 2018.02.01 00:00 1.74690000 1.74769000 1.74449000 1.74799000 1.74474950 0.00311908 785 1517445000 2018.02.01 00:30 1.74769000 1.74713000 1.74677000 1.74790000 1.74497622 0.00305583 1244 1517446800 2018.02.01 01:00 1.74713000 1.74801000 1.74704000 1.74809000 1.74526515 0.00266843 1013 1517448600 2018.02.01 01:30 1.74801000 1.74703000 1.74677000 1.74806000 1.74543323 0.00240021 1033 1517450400 2018.02.01 02:00 1.74703000 1.74681000 1.74636000 1.74769000 1.74556435 0.00196239 2395 1517452200 2018.02.01 02:30 1.74679000 1.74796000 1.74676000 1.74805000 1.74579251 0.00172904 2150 1517454000 2018.02.01 03:00 1.74795000 1.74789000 1.74683000 1.74825000 1.74599227 0.00135086 3486 1517455800 2018.02.01 03:30 1.74788000 1.74818000 1.74745000 1.74895000 1.74620062 0.00134480 4384 1517457600 2018.02.01 04:00 1.74816000 1.74794000 1.74742000 1.74835000 1.74636628 0.00133872 2295 1517459400 2018.02.01 04:30 1.74793000 1.74771000 1.74761000 1.74828000 1.74649425 0.00124208 2375 1517461200 2018.02.01 05:00 1.74772000 1.74764000 1.74743000 1.74791000 1.74660337 0.00124064 2037 1517463000 2018.02.01 05:30 1.74765000 1.74742000 1.74734000 1.74780000 1.74668114 0.00123720 1446 1517464800 2018.02.01 06:00 1.74742000 1.74716000 1.74675000 1.74752000 1.74672675 0.00123230 1586 1517466600 2018.02.01 06:30 1.74717000 1.74645000 1.74620000 1.74724000 1.74670039 0.00120245 1713 1517468400 2018.02.01 07:00 1.74643000 1.74595000 1.74581000 1.74662000 1.74662893 0.00113160 1495 1517470200 2018.02.01 07:30 1.74595000 1.74601000 1.74526000 1.74665000 1.74656998 0.00101684 1934 1517472000 2018.02.01 08:00 1.74600000 1.74548000 1.74526000 1.74627000 1.74646617 0.00103189 3450 1517473800 2018.02.01 08:30 1.74548000 1.74538000 1.74427000 1.74568000 1.74636273 0.00112337 4507 1517475600 2018.02.01 09:00 1.74536000 1.74638000 1.74492000 1.74683000 1.74636437 0.00112225 6270 1517477400 2018.02.01 09:30 1.74634000 1.74908000 1.74618000 1.74942000 1.74662300 0.00109583 6947 1517479200 2018.02.01 10:00 1.74908000 1.75424000 1.74907000 1.75587000 1.74734843 0.00181923 8945 1517481000 2018.02.01 10:30 1.75424000 1.75404000 1.75270000 1.75483000 1.74798572 0.00230829 6636 1517482800 2018.02.01 11:00 1.75405000 1.75524000 1.75405000 1.75586000 1.74867661 0.00285330 6284 1517484600 2018.02.01 11:30 1.75505000 1.75253000 1.75201000 1.75555000 1.74904360 0.00300520 6050 1517486400 2018.02.01 12:00 1.75249000 1.75190000 1.75162000 1.75323000 1.74931564 0.00307163 4217 1517488200 2018.02.01 12:30 1.75190000 1.75306000 1.75073000 1.75345000 1.74967224 0.00322610 4068 1517490000 2018.02.01 13:00 1.75308000 1.75429000 1.75239000 1.75512000 1.75011203 0.00343982 4946 1517491800 2018.02.01 13:30 1.75437000 1.75163000 1.75130000 1.75480000 1.75025660 0.00345913 4504 1517493600 2018.02.01 14:00 1.75162000 1.75089000 1.74998000 1.75265000 1.75031692 0.00343472 5186 1517495400 2018.02.01 14:30 1.75091000 1.75144000 1.75054000 1.75244000 1.75042388 0.00341179 5508 1517497200 2018.02.01 15:00 1.75144000 1.75293000 1.75135000 1.75393000 1.75066256 0.00343371 5429 1517499000 2018.02.01 15:30 1.75295000 1.75226000 1.75069000 1.75344000 1.75081470 0.00339419 6475 1517500800 2018.02.01 16:00 1.75226000 1.74911000 1.74872000 1.75234000 1.75065234 0.00330067 5199 1517502600 2018.02.01 16:30 1.74912000 1.74769000 1.74687000 1.74941000 1.75037022 0.00322964 7154 1517504400 2018.02.01 17:00 1.74769000 1.74802000 1.74690000 1.75076000 1.75014639 0.00314227 8183 1517506200 2018.02.01 17:30 1.74801000 1.74866000 1.74662000 1.74932000 1.75000483 0.00305109 8918 1517508000 2018.02.01 18:00 1.74869000 1.75012000 1.74704000 1.75037000 1.75001579 0.00287500 8381 1517509800 2018.02.01 18:30 1.75015000 1.74928000 1.74852000 1.75056000 1.74994572 0.00271672 5251 1517511600 2018.02.01 19:00 1.74928000 1.75103000 1.74913000 1.75103000 1.75004898 0.00255338 5525 1517513400 2018.02.01 19:30 1.75111000 1.74870000 1.74749000 1.75146000 1.74992051 0.00262970 4121 1517515200 2018.02.01 20:00 1.74870000 1.74847000 1.74802000 1.74945000 1.74978237 0.00253432 3073 1517517000 2018.02.01 20:30 1.74847000 1.74898000 1.74702000 1.74917000 1.74970595 0.00238992 3724 1517518800 2018.02.01 21:00 1.74898000 1.75005000 1.74878000 1.75056000 1.74973872 0.00203273 3955 1517520600 2018.02.01 21:30 1.75005000 1.75042000 1.74958000 1.75076000 1.74980360 0.00191781 4415 1517522400 2018.02.01 22:00 1.75042000 1.75025000 1.74942000 1.75053000 1.74984611 0.00184997 5524 1517524200 2018.02.01 22:30 1.75025000 1.75099000 1.74989000 1.75117000 1.74995506 0.00170086 5276 1517526000 2018.02.01 23:00 1.75098000 1.75021000 1.74999000 1.75159000 1.74997934 0.00139723 3114 1517527800 2018.02.01 23:30 1.75023000 1.74944000 1.74838000 1.75076000 1.74992797 0.00135273 3239 1517529600 2018.02.02 00:00 1.74907000 1.75015000 1.74775000 1.75094000 1.74994912 0.00133689 739 1517531400 2018.02.02 00:30 1.75002000 1.75014000 1.74922000 1.75060000 1.74996730 0.00129695 1707 1517533200 2018.02.02 01:00 1.75008000 1.74952000 1.74887000 1.75027000 1.74992470 0.00110909 1190 1517535000 2018.02.02 01:30 1.74952000 1.74876000 1.74841000 1.74961000 1.74981377 0.00097118 1522 1517536800 2018.02.02 02:00 1.74876000 1.74898000 1.74859000 1.74955000 1.74973437 0.00095318 1825 1517538600 2018.02.02 02:30 1.74898000 1.75009000 1.74893000 1.75011000 1.74976824 0.00084574 2144 1517540400 2018.02.02 03:00 1.75011000 1.75051000 1.74979000 1.75090000 1.74983888 0.00077414 5574 1517542200 2018.02.02 03:30 1.75053000 1.75087000 1.75028000 1.75135000 1.74993708 0.00076865 4445 1517544000 2018.02.02 04:00 1.75087000 1.75072000 1.75035000 1.75111000 1.75001165 0.00079635 2877 1517545800 2018.02.02 04:30 1.75074000 1.75061000 1.75038000 1.75126000 1.75006863 0.00079762 4373 1517547600 2018.02.02 05:00 1.75062000 1.75221000 1.75055000 1.75235000 1.75027257 0.00094203 3135 1517549400 2018.02.02 05:30 1.75221000 1.75165000 1.75158000 1.75233000 1.75040376 0.00095276 1659 1517551200 2018.02.02 06:00 1.75165000 1.75154000 1.75149000 1.75223000 1.75051197 0.00090472 1192 1517553000 2018.02.02 06:30 1.75153000 1.75109000 1.75070000 1.75156000 1.75056702 0.00085565 1711 1517554800 2018.02.02 07:00 1.75107000 1.75088000 1.75055000 1.75109000 1.75059683 0.00085524 1627 1517556600 2018.02.02 07:30 1.75088000 1.75079000 1.75048000 1.75116000 1.75061522 0.00085834 1373 1517558400 2018.02.02 08:00 1.75080000 1.75213000 1.75003000 1.75284000 1.75075949 0.00093830 4112 1517560200 2018.02.02 08:30 1.75213000 1.75222000 1.75125000 1.75249000 1.75089859 0.00102030 2493 1517562000 2018.02.02 09:00 1.75224000 1.75088000 1.75048000 1.75226000 1.75089682 0.00100821 4186 1517563800 2018.02.02 09:30 1.75088000 1.74985000 1.74893000 1.75092000 1.75079712 0.00096528 4487 1517565600 2018.02.02 10:00 1.74988000 1.75038000 1.74976000 1.75142000 1.75075739 0.00095534 5724 1517567400 2018.02.02 10:30 1.75040000 1.74949000 1.74849000 1.75068000 1.75063669 0.00098216 5677 1517569200 2018.02.02 11:00 1.74949000 1.75003000 1.74929000 1.75064000 1.75057891 0.00096410 4763 1517571000 2018.02.02 11:30 1.75001000 1.74867000 1.74803000 1.75001000 1.75039711 0.00100791 4021 1517572800 2018.02.02 12:00 1.74868000 1.74940000 1.74775000 1.75027000 1.75030215 0.00101579 3901 1517574600 2018.02.02 12:30 1.74939000 1.74985000 1.74899000 1.75025000 1.75025908 0.00103679 2870 1517576400 2018.02.02 13:00 1.74984000 1.75025000 1.74969000 1.75084000 1.75025822 0.00103562 4026 1517578200 2018.02.02 13:30 1.75027000 1.75082000 1.74931000 1.75084000 1.75031172 0.00101393 3083 1517580000 2018.02.02 14:00 1.75084000 1.74997000 1.74984000 1.75116000 1.75027918 0.00102357 3030 1517581800 2018.02.02 14:30 1.74996000 1.75107000 1.74975000 1.75226000 1.75035449 0.00101095 4286 1517583600 2018.02.02 15:00 1.75109000 1.74817000 1.74804000 1.75217000 1.75014645 0.00108361 5573 1517585400 2018.02.02 15:30 1.74814000 1.75122000 1.74747000 1.75305000 1.75024869 0.00103453 16280 1517587200 2018.02.02 16:00 1.75125000 1.75042000 1.74926000 1.75145000 1.75026500 0.00099215 9761 1517589000 2018.02.02 16:30 1.75034000 1.75150000 1.74968000 1.75250000 1.75038262 0.00100438 8662 1517590800 2018.02.02 17:00 1.75154000 1.74987000 1.74904000 1.75182000 1.75033380 0.00100432 9410 1517592600 2018.02.02 17:30 1.74987000 1.74967000 1.74804000 1.75049000 1.75027058 0.00100951 8530 1517594400 2018.02.02 18:00 1.74970000 1.75111000 1.74970000 1.75152000 1.75035053 0.00094469 8045 1517596200 2018.02.02 18:30 1.75113000 1.75068000 1.74977000 1.75180000 1.75038191 0.00085775 6257 1517598000 2018.02.02 19:00 1.75068000 1.75154000 1.74948000 1.75194000 1.75049220 0.00091822 6690 1517599800 2018.02.02 19:30 1.75152000 1.75442000 1.75126000 1.75466000 1.75086628 0.00133528 4945 1517601600 2018.02.02 20:00 1.75443000 1.75351000 1.75259000 1.75568000 1.75111806 0.00152534 6300 1517603400 2018.02.02 20:30 1.75351000 1.75185000 1.75126000 1.75357000 1.75118777 0.00151127 5023 1517605200 2018.02.02 21:00 1.75185000 1.75145000 1.75016000 1.75219000 1.75121274 0.00149724 5868 1517607000 2018.02.02 21:30 1.75145000 1.75015000 1.74982000 1.75218000 1.75111153 0.00138236 5414 1517608800 2018.02.02 22:00 1.75015000 1.75010000 1.74897000 1.75063000 1.75101519 0.00133435 4964 1517610600 2018.02.02 22:30 1.75010000 1.75460000 1.74920000 1.75530000 1.75135660 0.00154957 6768 1517612400 2018.02.02 23:00 1.75458000 1.75370000 1.75289000 1.75462000 1.75157978 0.00164122 3935 1517614200 2018.02.02 23:30 1.75368000 1.75403000 1.75272000 1.75564000 1.75181314 0.00175478 3516 1517788800 2018.02.05 00:00 1.75277000 1.75423000 1.75262000 1.75502000 1.75204332 0.00182287 534 1517790600 2018.02.05 00:30 1.75419000 1.75411000 1.75348000 1.75471000 1.75224014 0.00190186 867 1517792400 2018.02.05 01:00 1.75392000 1.75230000 1.75151000 1.75442000 1.75224584 0.00167077 4394 1517794200 2018.02.05 01:30 1.75230000 1.75446000 1.75226000 1.75448000 1.75245672 0.00174760 2488 1517796000 2018.02.05 02:00 1.75446000 1.75384000 1.75379000 1.75475000 1.75258846 0.00172808 3293 1517797800 2018.02.05 02:30 1.75384000 1.75334000 1.75318000 1.75436000 1.75266003 0.00172641 3339 1517799600 2018.02.05 03:00 1.75334000 1.75232000 1.75215000 1.75353000 1.75262765 0.00161006 3626 1517801400 2018.02.05 03:30 1.75233000 1.75188000 1.75174000 1.75263000 1.75255644 0.00148173 2718 1517803200 2018.02.05 04:00 1.75189000 1.75161000 1.75136000 1.75249000 1.75246631 0.00147336 3645 1517805000 2018.02.05 04:30 1.75161000 1.75261000 1.75150000 1.75282000 1.75247999 0.00141537 2922 1517806800 2018.02.05 05:00 1.75263000 1.75292000 1.75224000 1.75313000 1.75252190 0.00139202 2156 1517808600 2018.02.05 05:30 1.75297000 1.75249000 1.75241000 1.75344000 1.75251886 0.00132634 1927 1517810400 2018.02.05 06:00 1.75249000 1.75273000 1.75225000 1.75297000 1.75253897 0.00130536 1614 1517812200 2018.02.05 06:30 1.75270000 1.75260000 1.75245000 1.75298000 1.75254478 0.00129527 1629 1517814000 2018.02.05 07:00 1.75259000 1.75298000 1.75233000 1.75312000 1.75258623 0.00126636 1550 1517815800 2018.02.05 07:30 1.75298000 1.75301000 1.75286000 1.75377000 1.75262659 0.00113344 2446 1517817600 2018.02.05 08:00 1.75301000 1.75295000 1.75246000 1.75340000 1.75265739 0.00096971 3041 1517819400 2018.02.05 08:30 1.75294000 1.75170000 1.75146000 1.75349000 1.75256621 0.00093088 3316 1517821200 2018.02.05 09:00 1.75169000 1.75084000 1.75043000 1.75191000 1.75240181 0.00103478 5419 1517823000 2018.02.05 09:30 1.75086000 1.75033000 1.74978000 1.75144000 1.75220449 0.00113783 6669 1517824800 2018.02.05 10:00 1.75032000 1.75303000 1.75025000 1.75318000 1.75228311 0.00103305 7695 1517826600 2018.02.05 10:30 1.75306000 1.75432000 1.75281000 1.75495000 1.75247710 0.00100866 5692 1517828400 2018.02.05 11:00 1.75434000 1.75427000 1.75347000 1.75535000 1.75264785 0.00106097 6189 1517830200 2018.02.05 11:30 1.75427000 1.75096000 1.75027000 1.75427000 1.75248711 0.00104592 5785 1517832000 2018.02.05 12:00 1.75093000 1.75245000 1.75063000 1.75296000 1.75248357 0.00100119 3718 1517833800 2018.02.05 12:30 1.75244000 1.75209000 1.75183000 1.75273000 1.75244609 0.00098434 3136 1517835600 2018.02.05 13:00 1.75209000 1.75188000 1.75130000 1.75321000 1.75239218 0.00099005 4769 1517837400 2018.02.05 13:30 1.75189000 1.74671000 1.74547000 1.75193000 1.75185102 0.00160750 6966 1517839200 2018.02.05 14:00 1.74672000 1.74704000 1.74620000 1.74908000 1.75139282 0.00199728 5952 1517841000 2018.02.05 14:30 1.74708000 1.74639000 1.74502000 1.74748000 1.75091637 0.00236138 5012 1517842800 2018.02.05 15:00 1.74639000 1.74653000 1.74595000 1.74765000 1.75049862 0.00260830 6167 1517844600 2018.02.05 15:30 1.74654000 1.74746000 1.74547000 1.74810000 1.75020922 0.00272917 6096 1517846400 2018.02.05 16:00 1.74747000 1.74855000 1.74586000 1.74873000 1.75005120 0.00273521 6874 1517848200 2018.02.05 16:30 1.74855000 1.74699000 1.74676000 1.74881000 1.74975966 0.00282592 9883 1517850000 2018.02.05 17:00 1.74699000 1.74830000 1.74647000 1.74856000 1.74962064 0.00278219 9693 1517851800 2018.02.05 17:30 1.74830000 1.74740000 1.74729000 1.74901000 1.74940915 0.00276079 8495 1517853600 2018.02.05 18:00 1.74740000 1.74921000 1.74737000 1.74979000 1.74939019 0.00264823 9430 1517855400 2018.02.05 18:30 1.74921000 1.75041000 1.74805000 1.75064000 1.74948731 0.00259544 6742 1517857200 2018.02.05 19:00 1.75041000 1.75176000 1.74966000 1.75205000 1.74970376 0.00261014 5483 1517859000 2018.02.05 19:30 1.75176000 1.75247000 1.75113000 1.75300000 1.74996721 0.00267134 4819 1517860800 2018.02.05 20:00 1.75247000 1.75189000 1.75114000 1.75281000 1.75015033 0.00263190 6359 1517862600 2018.02.05 20:30 1.75190000 1.75161000 1.75073000 1.75225000 1.75028935 0.00251068 5697 1517864400 2018.02.05 21:00 1.75160000 1.75159000 1.75131000 1.75276000 1.75041322 0.00240536 4894 1517866200 2018.02.05 21:30 1.75161000 1.75112000 1.75027000 1.75246000 1.75048053 0.00243122 7314 1517868000 2018.02.05 22:00 1.75111000 1.74951000 1.74905000 1.75254000 1.75038810 0.00236245 20898 1517869800 2018.02.05 22:30 1.74951000 1.74891000 1.74867000 1.75115000 1.75024733 0.00229243 10815 1517871600 2018.02.05 23:00 1.74891000 1.74928000 1.74867000 1.75143000 1.75015520 0.00223075 8717 1517873400 2018.02.05 23:30 1.74930000 1.75044000 1.74779000 1.75077000 1.75018233 0.00210515 7343 1517875200 2018.02.06 00:00 1.74950000 1.74901000 1.74727000 1.75012000 1.75007068 0.00196308 1545 1517877000 2018.02.06 00:30 1.74899000 1.75016000 1.74874000 1.75078000 1.75007918 0.00178446 1763 1517878800 2018.02.06 01:00 1.75021000 1.74926000 1.74916000 1.75068000 1.75000117 0.00159540 2229 1517880600 2018.02.06 01:30 1.74925000 1.74750000 1.74735000 1.74973000 1.74976296 0.00157516 3283 1517882400 2018.02.06 02:00 1.74750000 1.74969000 1.74692000 1.74988000 1.74975601 0.00155201 5342 1517884200 2018.02.06 02:30 1.74969000 1.75073000 1.74931000 1.75130000 1.74984877 0.00142641 4486 1517886000 2018.02.06 03:00 1.75075000 1.75214000 1.75052000 1.75224000 1.75006698 0.00143860 4435 1517887800 2018.02.06 03:30 1.75216000 1.75164000 1.75103000 1.75225000 1.75021680 0.00132490 8095 1517889600 2018.02.06 04:00 1.75166000 1.75099000 1.75040000 1.75239000 1.75029043 0.00130287 9434 1517891400 2018.02.06 04:30 1.75099000 1.74991000 1.74927000 1.75129000 1.75025420 0.00131114 6093 1517893200 2018.02.06 05:00 1.74991000 1.75066000 1.74980000 1.75094000 1.75029285 0.00126578 5240 1517895000 2018.02.06 05:30 1.75066000 1.75083000 1.75036000 1.75162000 1.75034401 0.00117348 5171 1517896800 2018.02.06 06:00 1.75084000 1.75077000 1.75035000 1.75161000 1.75038458 0.00112821 5336 1517898600 2018.02.06 06:30 1.75078000 1.75088000 1.75054000 1.75164000 1.75043176 0.00110674 4326 1517900400 2018.02.06 07:00 1.75090000 1.74978000 1.74936000 1.75124000 1.75036969 0.00107202 6132 1517902200 2018.02.06 07:30 1.74980000 1.75157000 1.74949000 1.75228000 1.75048400 0.00111753 5154 1517904000 2018.02.06 08:00 1.75156000 1.75099000 1.75075000 1.75227000 1.75053219 0.00111285 5827 1517905800 2018.02.06 08:30 1.75100000 1.75210000 1.75071000 1.75252000 1.75068151 0.00113428 6088 1517907600 2018.02.06 09:00 1.75210000 1.75066000 1.75039000 1.75232000 1.75067946 0.00108978 9617 1517909400 2018.02.06 09:30 1.75066000 1.74910000 1.74787000 1.75165000 1.75052904 0.00111964 10161 1517911200 2018.02.06 10:00 1.74908000 1.75005000 1.74903000 1.75170000 1.75048341 0.00107072 11788 1517913000 2018.02.06 10:30 1.75007000 1.74924000 1.74716000 1.75034000 1.75036499 0.00110390 8358 1517914800 2018.02.06 11:00 1.74925000 1.75155000 1.74824000 1.75206000 1.75047785 0.00109600 6905 1517916600 2018.02.06 11:30 1.75155000 1.75270000 1.75094000 1.75306000 1.75068948 0.00095582 7453 1517918400 2018.02.06 12:00 1.75272000 1.74968000 1.74965000 1.75286000 1.75059334 0.00097200 5504 1517920200 2018.02.06 12:30 1.74968000 1.74875000 1.74739000 1.74978000 1.75041779 0.00108713 6883 1517922000 2018.02.06 13:00 1.74875000 1.74992000 1.74813000 1.75056000 1.75037038 0.00103168 5634 1517923800 2018.02.06 13:30 1.74992000 1.74777000 1.74507000 1.75006000 1.75012272 0.00118127 6942 1517925600 2018.02.06 14:00 1.74776000 1.74422000 1.74373000 1.74806000 1.74956056 0.00182797 8904 1517927400 2018.02.06 14:30 1.74423000 1.74088000 1.74020000 1.74466000 1.74873384 0.00280355 7266 1517929200 2018.02.06 15:00 1.74088000 1.74162000 1.74079000 1.74352000 1.74805633 0.00335138 10928 1517931000 2018.02.06 15:30 1.74160000 1.73738000 1.73622000 1.74310000 1.74703954 0.00429450 10337 1517932800 2018.02.06 16:00 1.73742000 1.73910000 1.73734000 1.74082000 1.74628339 0.00477150 7648 1517934600 2018.02.06 16:30 1.73910000 1.73718000 1.73576000 1.73971000 1.74541640 0.00531189 12670 1517936400 2018.02.06 17:00 1.73715000 1.73642000 1.73578000 1.73850000 1.74455960 0.00582900 15770 1517938200 2018.02.06 17:30 1.73642000 1.74287000 1.73628000 1.74310000 1.74439869 0.00567338 15116 1517940000 2018.02.06 18:00 1.74287000 1.74526000 1.74251000 1.74563000 1.74448072 0.00546125 12211 1517941800 2018.02.06 18:30 1.74533000 1.74901000 1.74454000 1.75052000 1.74491208 0.00520673 9541 1517943600 2018.02.06 19:00 1.74900000 1.74772000 1.74747000 1.75054000 1.74517950 0.00505947 7825 1517945400 2018.02.06 19:30 1.74772000 1.74656000 1.74643000 1.74924000 1.74531097 0.00498857 8735 1517947200 2018.02.06 20:00 1.74655000 1.74852000 1.74642000 1.74906000 1.74561660 0.00493632 7343 1517949000 2018.02.06 20:30 1.74856000 1.75091000 1.74840000 1.75143000 1.74612073 0.00505800 7003 1517950800 2018.02.06 21:00 1.75091000 1.74982000 1.74941000 1.75106000 1.74647304 0.00504836 5811 1517952600 2018.02.06 21:30 1.74984000 1.74785000 1.74704000 1.74988000 1.74660418 0.00490170 6557 1517954400 2018.02.06 22:00 1.74785000 1.74726000 1.74657000 1.74822000 1.74666664 0.00487704 6830 1517956200 2018.02.06 22:30 1.74726000 1.74516000 1.74465000 1.74768000 1.74652315 0.00481235 6253 1517958000 2018.02.06 23:00 1.74515000 1.74488000 1.74435000 1.74580000 1.74636666 0.00470257 4475 1517959800 2018.02.06 23:30 1.74487000 1.74290000 1.74241000 1.74499000 1.74603650 0.00462007 3237 1517961600 2018.02.07 00:00 1.74280000 1.74325000 1.74188000 1.74431000 1.74577112 0.00454737 1093 1517963400 2018.02.07 00:30 1.74325000 1.74373000 1.74231000 1.74470000 1.74557673 0.00437993 2339 1517965200 2018.02.07 01:00 1.74373000 1.74492000 1.74346000 1.74504000 1.74551418 0.00427741 1962 1517967000 2018.02.07 01:30 1.74492000 1.74530000 1.74471000 1.74543000 1.74549378 0.00386870 1425 1517968800 2018.02.07 02:00 1.74533000 1.74515000 1.74491000 1.74632000 1.74546104 0.00359344 3441 1517970600 2018.02.07 02:30 1.74516000 1.74509000 1.74493000 1.74580000 1.74542571 0.00308286 2647 1517972400 2018.02.07 03:00 1.74513000 1.74491000 1.74491000 1.74546000 1.74537659 0.00235080 2192 1517974200 2018.02.07 03:30 1.74488000 1.74612000 1.74480000 1.74623000 1.74544739 0.00226404 3500 1517976000 2018.02.07 04:00 1.74609000 1.74520000 1.74494000 1.74613000 1.74542383 0.00227240 2955 1517977800 2018.02.07 04:30 1.74521000 1.74588000 1.74502000 1.74596000 1.74546727 0.00211615 3151 1517979600 2018.02.07 05:00 1.74584000 1.74648000 1.74577000 1.74680000 1.74556372 0.00204530 3443 1517981400 2018.02.07 05:30 1.74648000 1.74689000 1.74638000 1.74735000 1.74569004 0.00203090 2731 1517983200 2018.02.07 06:00 1.74689000 1.74727000 1.74649000 1.74743000 1.74584051 0.00194776 1943 1517985000 2018.02.07 06:30 1.74730000 1.74695000 1.74683000 1.74757000 1.74594618 0.00161261 1264 1517986800 2018.02.07 07:00 1.74697000 1.74696000 1.74684000 1.74754000 1.74604273 0.00140581 1719 1517988600 2018.02.07 07:30 1.74699000 1.74714000 1.74656000 1.74723000 1.74614723 0.00140802 1995 1517990400 2018.02.07 08:00 1.74710000 1.74610000 1.74598000 1.74723000 1.74614273 0.00138385 3642 1517992200 2018.02.07 08:30 1.74610000 1.74656000 1.74564000 1.74668000 1.74618247 0.00138616 3264 1517994000 2018.02.07 09:00 1.74657000 1.74763000 1.74632000 1.74913000 1.74632033 0.00144481 6448 1517995800 2018.02.07 09:30 1.74764000 1.74634000 1.74603000 1.74862000 1.74632221 0.00122645 5959 1517997600 2018.02.07 10:00 1.74634000 1.74302000 1.74220000 1.74702000 1.74600771 0.00118300 6727 1517999400 2018.02.07 10:30 1.74301000 1.74451000 1.74270000 1.74594000 1.74586507 0.00111708 5698 1518001200 2018.02.07 11:00 1.74449000 1.74255000 1.74220000 1.74483000 1.74554935 0.00134643 4463 1518003000 2018.02.07 11:30 1.74255000 1.74222000 1.74148000 1.74359000 1.74523227 0.00158978 4497 1518004800 2018.02.07 12:00 1.74224000 1.73968000 1.73921000 1.74228000 1.74470348 0.00212109 3944 1518006600 2018.02.07 12:30 1.73968000 1.73765000 1.73744000 1.74007000 1.74403172 0.00279871 5488 1518008400 2018.02.07 13:00 1.73763000 1.73705000 1.73666000 1.73850000 1.74336680 0.00338269 4287 1518010200 2018.02.07 13:30 1.73705000 1.73801000 1.73663000 1.74037000 1.74285662 0.00368963 5359 1518012000 2018.02.07 14:00 1.73801000 1.73911000 1.73691000 1.73994000 1.74249980 0.00386168 4239 1518013800 2018.02.07 14:30 1.73913000 1.73980000 1.73906000 1.74092000 1.74224268 0.00391607 3929 1518015600 2018.02.07 15:00 1.73977000 1.74220000 1.73950000 1.74264000 1.74223861 0.00380095 4706 1518017400 2018.02.07 15:30 1.74230000 1.74252000 1.74159000 1.74365000 1.74226541 0.00364973 5088 1518019200 2018.02.07 16:00 1.74253000 1.74302000 1.74169000 1.74459000 1.74233728 0.00346458 5984 1518021000 2018.02.07 16:30 1.74300000 1.74406000 1.74197000 1.74503000 1.74250135 0.00331071 9927 1518022800 2018.02.07 17:00 1.74406000 1.74051000 1.74046000 1.74462000 1.74231170 0.00319288 9153 1518024600 2018.02.07 17:30 1.74050000 1.74101000 1.73948000 1.74293000 1.74218772 0.00301591 11335 1518026400 2018.02.07 18:00 1.74099000 1.74185000 1.73940000 1.74266000 1.74215556 0.00288493 9432 1518028200 2018.02.07 18:30 1.74187000 1.74135000 1.74037000 1.74210000 1.74207884 0.00270591 7499 1518030000 2018.02.07 19:00 1.74134000 1.74174000 1.73931000 1.74211000 1.74204657 0.00239683 6694 1518031800 2018.02.07 19:30 1.74174000 1.74351000 1.74127000 1.74385000 1.74218594 0.00227300 7160 1518033600 2018.02.07 20:00 1.74353000 1.74103000 1.74069000 1.74388000 1.74207585 0.00223311 7423 1518035400 2018.02.07 20:30 1.74101000 1.74278000 1.74097000 1.74353000 1.74214292 0.00220296 6307 1518037200 2018.02.07 21:00 1.74278000 1.74327000 1.74221000 1.74346000 1.74225026 0.00226709 5062 1518039000 2018.02.07 21:30 1.74332000 1.74475000 1.74302000 1.74489000 1.74248833 0.00244692 4945 1518040800 2018.02.07 22:00 1.74476000 1.74404000 1.74231000 1.74485000 1.74263611 0.00245731 5793 1518042600 2018.02.07 22:30 1.74404000 1.74408000 1.74279000 1.74412000 1.74277362 0.00226995 5359 1518044400 2018.02.07 23:00 1.74410000 1.74365000 1.74329000 1.74479000 1.74285708 0.00191574 3133 1518046200 2018.02.07 23:30 1.74365000 1.74426000 1.74275000 1.74447000 1.74299070 0.00165122 2236 1518048000 2018.02.08 00:00 1.74391000 1.74398000 1.74164000 1.74419000 1.74308491 0.00144627 1178 1518049800 2018.02.08 00:30 1.74396000 1.74354000 1.74295000 1.74396000 1.74312826 0.00125861 1510 1518051600 2018.02.08 01:00 1.74354000 1.74352000 1.74332000 1.74397000 1.74316557 0.00125115 1348 1518053400 2018.02.08 01:30 1.74355000 1.74399000 1.74340000 1.74422000 1.74324408 0.00126931 1428 1518055200 2018.02.08 02:00 1.74401000 1.74477000 1.74345000 1.74488000 1.74338941 0.00133887 2787 1518057000 2018.02.08 02:30 1.74474000 1.74475000 1.74403000 1.74481000 1.74351899 0.00139625 2265 1518058800 2018.02.08 03:00 1.74477000 1.74521000 1.74408000 1.74526000 1.74368004 0.00131105 2876 1518060600 2018.02.08 03:30 1.74521000 1.74439000 1.74419000 1.74524000 1.74374765 0.00118887 3066 1518062400 2018.02.08 04:00 1.74436000 1.74467000 1.74403000 1.74476000 1.74383550 0.00113944 1808 1518064200 2018.02.08 04:30 1.74469000 1.74389000 1.74388000 1.74495000 1.74384069 0.00099502 1994 1518066000 2018.02.08 05:00 1.74388000 1.74429000 1.74349000 1.74455000 1.74388348 0.00088016 2493 1518067800 2018.02.08 05:30 1.74428000 1.74427000 1.74396000 1.74464000 1.74392029 0.00087816 2793 1518069600 2018.02.08 06:00 1.74425000 1.74317000 1.74298000 1.74449000 1.74384883 0.00063812 3001 1518071400 2018.02.08 06:30 1.74316000 1.74345000 1.74252000 1.74359000 1.74381085 0.00061508 3253 1518073200 2018.02.08 07:00 1.74345000 1.74578000 1.74332000 1.74578000 1.74399839 0.00066208 3163 1518075000 2018.02.08 07:30 1.74574000 1.74626000 1.74476000 1.74632000 1.74421378 0.00076366 3201 1518076800 2018.02.08 08:00 1.74626000 1.74733000 1.74626000 1.74775000 1.74451056 0.00100382 2922 1518078600 2018.02.08 08:30 1.74732000 1.74614000 1.74549000 1.74735000 1.74466575 0.00106685 3122 1518080400 2018.02.08 09:00 1.74614000 1.74698000 1.74582000 1.74765000 1.74488615 0.00117207 6271 1518082200 2018.02.08 09:30 1.74701000 1.74593000 1.74477000 1.74715000 1.74498557 0.00119689 6230 1518084000 2018.02.08 10:00 1.74591000 1.74462000 1.74425000 1.74645000 1.74495075 0.00117485 6920 1518085800 2018.02.08 10:30 1.74464000 1.74364000 1.74351000 1.74605000 1.74482592 0.00116521 6181 1518087600 2018.02.08 11:00 1.74363000 1.74490000 1.74348000 1.74624000 1.74483297 0.00112757 5938 1518089400 2018.02.08 11:30 1.74490000 1.74510000 1.74349000 1.74545000 1.74485840 0.00111030 4509 1518091200 2018.02.08 12:00 1.74511000 1.74673000 1.74450000 1.74684000 1.74503665 0.00116708 4700 1518093000 2018.02.08 12:30 1.74674000 1.74888000 1.74643000 1.74951000 1.74540268 0.00143223 6039 1518094800 2018.02.08 13:00 1.74888000 1.75051000 1.74826000 1.75082000 1.74588910 0.00185751 4918 1518096600 2018.02.08 13:30 1.75050000 1.74674000 1.74571000 1.75066000 1.74597013 0.00184858 7100 1518098400 2018.02.08 14:00 1.74676000 1.75828000 1.74603000 1.76320000 1.74714250 0.00337728 16203 1518100200 2018.02.08 14:30 1.75828000 1.75912000 1.75773000 1.76238000 1.74828322 0.00440847 12389 1518102000 2018.02.08 15:00 1.75912000 1.76178000 1.75903000 1.76274000 1.74956862 0.00549327 10511 1518103800 2018.02.08 15:30 1.76177000 1.76242000 1.76050000 1.76272000 1.75079256 0.00633989 9225 1518105600 2018.02.08 16:00 1.76244000 1.76444000 1.76178000 1.76506000 1.75209232 0.00710474 8967 1518107400 2018.02.08 16:30 1.76444000 1.76577000 1.76322000 1.76629000 1.75339496 0.00777584 9850 1518109200 2018.02.08 17:00 1.76577000 1.76322000 1.76314000 1.76620000 1.75433067 0.00812344 10190 1518111000 2018.02.08 17:30 1.76324000 1.76403000 1.76252000 1.76631000 1.75525442 0.00843011 13484 1518112800 2018.02.08 18:00 1.76405000 1.75480000 1.75456000 1.76422000 1.75521114 0.00823173 14093 1518114600 2018.02.08 18:30 1.75488000 1.75525000 1.75488000 1.75784000 1.75521484 0.00797864 11314 1518116400 2018.02.08 19:00 1.75528000 1.75503000 1.75145000 1.75563000 1.75519724 0.00776076 10606 1518118200 2018.02.08 19:30 1.75501000 1.75046000 1.74946000 1.75570000 1.75474607 0.00751257 12177 1518120000 2018.02.08 20:00 1.75045000 1.75112000 1.74897000 1.75135000 1.75440073 0.00721077 10214 1518121800 2018.02.08 20:30 1.75110000 1.75181000 1.74968000 1.75216000 1.75415400 0.00684890 8710 1518123600 2018.02.08 21:00 1.75181000 1.75408000 1.75156000 1.75413000 1.75414695 0.00653028 7008 1518125400 2018.02.08 21:30 1.75409000 1.75252000 1.75230000 1.75480000 1.75399200 0.00626388 6094 1518127200 2018.02.08 22:00 1.75252000 1.75198000 1.75141000 1.75297000 1.75380038 0.00613604 6596 1518129000 2018.02.08 22:30 1.75198000 1.75279000 1.75168000 1.75327000 1.75370416 0.00608138 6371 1518130800 2018.02.08 23:00 1.75279000 1.75081000 1.75065000 1.75287000 1.75342852 0.00619769 3428 1518132600 2018.02.08 23:30 1.75083000 1.75298000 1.75067000 1.75338000 1.75338581 0.00603823 2242 1518134400 2018.02.09 00:00 1.75290000 1.75350000 1.75219000 1.75407000 1.75339668 0.00593278 1332 1518136200 2018.02.09 00:30 1.75346000 1.75342000 1.75260000 1.75382000 1.75339890 0.00579207 657 1518138000 2018.02.09 01:00 1.75345000 1.75410000 1.75297000 1.75428000 1.75346567 0.00545473 1854 1518139800 2018.02.09 01:30 1.75410000 1.75433000 1.75388000 1.75464000 1.75354799 0.00504813 2069 1518141600 2018.02.09 02:00 1.75435000 1.75444000 1.75381000 1.75506000 1.75363294 0.00440254 2329 1518143400 2018.02.09 02:30 1.75442000 1.75536000 1.75423000 1.75593000 1.75379742 0.00346024 2651 1518145200 2018.02.09 03:00 1.75532000 1.75439000 1.75438000 1.75717000 1.75385386 0.00274730 3814 1518147000 2018.02.09 03:30 1.75445000 1.75616000 1.75443000 1.75645000 1.75407349 0.00168947 4977 1518148800 2018.02.09 04:00 1.75612000 1.75559000 1.75512000 1.75655000 1.75421792 0.00176852 4464 1518150600 2018.02.09 04:30 1.75560000 1.75608000 1.75475000 1.75618000 1.75439526 0.00187537 4140 1518152400 2018.02.09 05:00 1.75608000 1.75561000 1.75504000 1.75625000 1.75451095 0.00194255 3515 1518154200 2018.02.09 05:30 1.75560000 1.75551000 1.75502000 1.75595000 1.75460610 0.00177248 3455 1518156000 2018.02.09 06:00 1.75550000 1.75465000 1.75418000 1.75578000 1.75461028 0.00159348 1817 1518157800 2018.02.09 06:30 1.75465000 1.75418000 1.75409000 1.75499000 1.75456930 0.00145540 1250 1518159600 2018.02.09 07:00 1.75418000 1.75458000 1.75390000 1.75458000 1.75457032 0.00145158 2158 1518161400 2018.02.09 07:30 1.75459000 1.75598000 1.75455000 1.75690000 1.75470458 0.00144255 2299 1518163200 2018.02.09 08:00 1.75597000 1.75688000 1.75542000 1.75704000 1.75491176 0.00143051 2096 1518165000 2018.02.09 08:30 1.75687000 1.75843000 1.75673000 1.75969000 1.75524683 0.00161074 3717 1518166800 2018.02.09 09:00 1.75847000 1.75948000 1.75769000 1.76011000 1.75564999 0.00162480 6195 1518168600 2018.02.09 09:30 1.75949000 1.76020000 1.75931000 1.76129000 1.75608332 0.00187405 6850 1518170400 2018.02.09 10:00 1.76021000 1.75864000 1.75767000 1.76022000 1.75632682 0.00191142 7135 1518172200 2018.02.09 10:30 1.75864000 1.75928000 1.75825000 1.76059000 1.75660807 0.00195479 6090 1518174000 2018.02.09 11:00 1.75927000 1.75820000 1.75735000 1.75964000 1.75675968 0.00192872 4845 1518175800 2018.02.09 11:30 1.75820000 1.75274000 1.75221000 1.75842000 1.75637686 0.00201043 6104 1518177600 2018.02.09 12:00 1.75277000 1.75361000 1.75236000 1.75397000 1.75611335 0.00206255 4543 1518179400 2018.02.09 12:30 1.75362000 1.75211000 1.75127000 1.75372000 1.75573208 0.00227457 5772 1518181200 2018.02.09 13:00 1.75212000 1.75090000 1.75007000 1.75220000 1.75527188 0.00257967 5353 1518183000 2018.02.09 13:30 1.75092000 1.74445000 1.74332000 1.75101000 1.75424122 0.00370196 9832 1518184800 2018.02.09 14:00 1.74445000 1.74196000 1.74069000 1.74451000 1.75307158 0.00485121 8260 1518186600 2018.02.09 14:30 1.74193000 1.74280000 1.73980000 1.74283000 1.75209334 0.00558113 7461 1518188400 2018.02.09 15:00 1.74284000 1.74270000 1.74201000 1.74536000 1.75119873 0.00616572 8671 1518190200 2018.02.09 15:30 1.74270000 1.73917000 1.73799000 1.75395000 1.75005314 0.00698017 17028 1518192000 2018.02.09 16:00 1.73919000 1.73992000 1.73890000 1.74255000 1.74908808 0.00755801 8716 1518193800 2018.02.09 16:30 1.73991000 1.74012000 1.73932000 1.74089000 1.74823398 0.00800172 11082 1518195600 2018.02.09 17:00 1.74012000 1.74197000 1.73899000 1.74332000 1.74763741 0.00818584 10347 1518197400 2018.02.09 17:30 1.74198000 1.74157000 1.73985000 1.74422000 1.74705956 0.00825540 14350 1518199200 2018.02.09 18:00 1.74157000 1.74065000 1.73888000 1.74194000 1.74644912 0.00824974 11792 1518201000 2018.02.09 18:30 1.74065000 1.73772000 1.73678000 1.74198000 1.74561778 0.00823470 9451 1518202800 2018.02.09 19:00 1.73771000 1.73839000 1.73764000 1.74032000 1.74492942 0.00793672 9367 1518204600 2018.02.09 19:30 1.73837000 1.74019000 1.73807000 1.74040000 1.74447805 0.00731395 8721 1518206400 2018.02.09 20:00 1.74023000 1.73961000 1.73914000 1.74082000 1.74401442 0.00672753 7789 1518208200 2018.02.09 20:30 1.73961000 1.73983000 1.73907000 1.74294000 1.74361591 0.00588007 8962 1518210000 2018.02.09 21:00 1.73988000 1.74049000 1.73762000 1.74058000 1.74331820 0.00491708 9630 1518211800 2018.02.09 21:30 1.74048000 1.74132000 1.73984000 1.74147000 1.74312790 0.00443325 7730 1518213600 2018.02.09 22:00 1.74133000 1.74192000 1.74115000 1.74257000 1.74301286 0.00373648 6949 1518215400 2018.02.09 22:30 1.74193000 1.74058000 1.73953000 1.74256000 1.74278116 0.00306354 7129 1518217200 2018.02.09 23:00 1.74057000 1.74009000 1.73990000 1.74083000 1.74252486 0.00234257 2491 1518219000 2018.02.09 23:30 1.74007000 1.73950000 1.73925000 1.74058000 1.74223678 0.00216577 1810 1518393600 2018.02.12 00:00 1.73755000 1.73984000 1.73708000 1.74002000 1.74200851 0.00204847 276 1518395400 2018.02.12 00:30 1.73983000 1.74065000 1.73956000 1.74088000 1.74187913 0.00195826 937 1518397200 2018.02.12 01:00 1.74065000 1.74078000 1.73959000 1.74088000 1.74177445 0.00187727 2118 1518399000 2018.02.12 01:30 1.74074000 1.74010000 1.74010000 1.74083000 1.74161498 0.00169359 965 1518400800 2018.02.12 02:00 1.74012000 1.73904000 1.73880000 1.74050000 1.74136974 0.00155919 2386 1518402600 2018.02.12 02:30 1.73904000 1.73885000 1.73844000 1.73924000 1.74112977 0.00146450 1882 1518404400 2018.02.12 03:00 1.73884000 1.73868000 1.73826000 1.73932000 1.74089646 0.00139001 2871 1518406200 2018.02.12 03:30 1.73868000 1.73842000 1.73818000 1.73910000 1.74066060 0.00133035 2262 1518408000 2018.02.12 04:00 1.73842000 1.73877000 1.73835000 1.73893000 1.74048055 0.00128410 1595 1518409800 2018.02.12 04:30 1.73877000 1.73909000 1.73846000 1.73940000 1.74034811 0.00109713 1650 1518411600 2018.02.12 05:00 1.73907000 1.73978000 1.73898000 1.73980000 1.74029401 0.00098996 1787 1518413400 2018.02.12 05:30 1.73977000 1.74074000 1.73954000 1.74086000 1.74033648 0.00101211 1721 1518415200 2018.02.12 06:00 1.74074000 1.74181000 1.74049000 1.74215000 1.74047682 0.00110306 2620 1518417000 2018.02.12 06:30 1.74182000 1.74132000 1.74112000 1.74208000 1.74055712 0.00114026 1220 1518418800 2018.02.12 07:00 1.74133000 1.74157000 1.74069000 1.74169000 1.74065359 0.00120023 1260 1518420600 2018.02.12 07:30 1.74156000 1.74143000 1.74122000 1.74184000 1.74072753 0.00123642 1381 1518422400 2018.02.12 08:00 1.74143000 1.74070000 1.74018000 1.74148000 1.74072491 0.00120595 1957 1518424200 2018.02.12 08:30 1.74068000 1.74054000 1.73942000 1.74080000 1.74070730 0.00119697 1777 1518426000 2018.02.12 09:00 1.74056000 1.73965000 1.73926000 1.74087000 1.74060660 0.00116188 3838 1518427800 2018.02.12 09:30 1.73963000 1.73899000 1.73877000 1.74069000 1.74045264 0.00112600 4389 1518429600 2018.02.12 10:00 1.73894000 1.74103000 1.73871000 1.74161000 1.74050763 0.00114364 5491 1518431400 2018.02.12 10:30 1.74101000 1.74134000 1.74061000 1.74423000 1.74058690 0.00118637 6211 1518433200 2018.02.12 11:00 1.74138000 1.74208000 1.74138000 1.74314000 1.74072910 0.00128387 5151 1518435000 2018.02.12 11:30 1.74205000 1.73989000 1.73964000 1.74208000 1.74064919 0.00125830 4494 1518436800 2018.02.12 12:00 1.73991000 1.73853000 1.73833000 1.74014000 1.74044736 0.00123364 3577 1518438600 2018.02.12 12:30 1.73855000 1.74109000 1.73814000 1.74117000 1.74050856 0.00120004 2934 1518440400 2018.02.12 13:00 1.74111000 1.74218000 1.73988000 1.74224000 1.74066775 0.00120721 3469 1518442200 2018.02.12 13:30 1.74220000 1.74119000 1.74104000 1.74366000 1.74071749 0.00110860 3371 1518444000 2018.02.12 14:00 1.74118000 1.74220000 1.74056000 1.74236000 1.74085868 0.00107605 3650 1518445800 2018.02.12 14:30 1.74222000 1.73979000 1.73900000 1.74242000 1.74075690 0.00102736 3858 1518447600 2018.02.12 15:00 1.73974000 1.74073000 1.73956000 1.74270000 1.74075434 0.00100410 4771 1518449400 2018.02.12 15:30 1.74073000 1.74043000 1.74005000 1.74157000 1.74072345 0.00100933 5092 1518451200 2018.02.12 16:00 1.74043000 1.74007000 1.73902000 1.74142000 1.74066121 0.00099333 5787 1518453000 2018.02.12 16:30 1.74006000 1.74137000 1.73972000 1.74199000 1.74072872 0.00099199 8941 1518454800 2018.02.12 17:00 1.74136000 1.74007000 1.73942000 1.74140000 1.74066598 0.00098300 8199 1518456600 2018.02.12 17:30 1.74007000 1.74164000 1.73963000 1.74267000 1.74075875 0.00099568 9209 1518458400 2018.02.12 18:00 1.74164000 1.74245000 1.74108000 1.74301000 1.74091982 0.00107647 7046 1518460200 2018.02.12 18:30 1.74244000 1.74277000 1.74156000 1.74405000 1.74109603 0.00117037 5035 1518462000 2018.02.12 19:00 1.74276000 1.74317000 1.74213000 1.74337000 1.74129355 0.00123987 4443 1518463800 2018.02.12 19:30 1.74315000 1.74259000 1.74242000 1.74347000 1.74141702 0.00117763 3274 1518465600 2018.02.12 20:00 1.74258000 1.74143000 1.74122000 1.74276000 1.74141826 0.00117463 3508 1518467400 2018.02.12 20:30 1.74143000 1.74233000 1.74139000 1.74297000 1.74150509 0.00120378 2408 1518469200 2018.02.12 21:00 1.74233000 1.74310000 1.74210000 1.74330000 1.74165698 0.00127657 2561 1518471000 2018.02.12 21:30 1.74310000 1.74381000 1.74284000 1.74408000 1.74186203 0.00133882 3114 1518472800 2018.02.12 22:00 1.74382000 1.74308000 1.74225000 1.74388000 1.74197803 0.00115985 3533 1518474600 2018.02.12 22:30 1.74306000 1.74317000 1.74242000 1.74341000 1.74209155 0.00118842 4371 1518476400 2018.02.12 23:00 1.74316000 1.74234000 1.74220000 1.74343000 1.74211521 0.00119386 2392 1518478200 2018.02.12 23:30 1.74233000 1.74078000 1.74066000 1.74263000 1.74198805 0.00119349 2075 1518480000 2018.02.13 00:00 1.73993000 1.74123000 1.73976000 1.74223000 1.74191585 0.00119645 799 1518481800 2018.02.13 00:30 1.74098000 1.74141000 1.74098000 1.74176000 1.74186768 0.00110408 725 1518483600 2018.02.13 01:00 1.74139000 1.74195000 1.74073000 1.74215000 1.74187552 0.00107388 1215 1518485400 2018.02.13 01:30 1.74192000 1.74223000 1.74177000 1.74245000 1.74190928 0.00102197 1206 1518487200 2018.02.13 02:00 1.74223000 1.74248000 1.74163000 1.74278000 1.74196363 0.00093069 1368 1518489000 2018.02.13 02:30 1.74250000 1.74181000 1.74153000 1.74251000 1.74194900 0.00092555 1356 1518490800 2018.02.13 03:00 1.74181000 1.74173000 1.74161000 1.74247000 1.74192814 0.00083459 1586 1518492600 2018.02.13 03:30 1.74174000 1.74215000 1.74146000 1.74259000 1.74194927 0.00082435 1469 1518494400 2018.02.13 04:00 1.74215000 1.74148000 1.74127000 1.74233000 1.74190458 0.00084088 1312 1518496200 2018.02.13 04:30 1.74149000 1.74162000 1.74130000 1.74190000 1.74187748 0.00083075 1282 1518498000 2018.02.13 05:00 1.74160000 1.74089000 1.74047000 1.74209000 1.74178343 0.00083809 1830 1518499800 2018.02.13 05:30 1.74089000 1.74084000 1.74062000 1.74122000 1.74169358 0.00087184 1435 1518501600 2018.02.13 06:00 1.74084000 1.74114000 1.74051000 1.74132000 1.74164086 0.00089709 1598 1518503400 2018.02.13 06:30 1.74114000 1.74146000 1.74100000 1.74168000 1.74162363 0.00089056 1911 1518505200 2018.02.13 07:00 1.74146000 1.74148000 1.74119000 1.74204000 1.74160996 0.00083164 2017 1518507000 2018.02.13 07:30 1.74151000 1.74198000 1.74140000 1.74219000 1.74164520 0.00066855 1613 1518508800 2018.02.13 08:00 1.74201000 1.74318000 1.74192000 1.74348000 1.74179137 0.00066889 2570 1518510600 2018.02.13 08:30 1.74318000 1.74241000 1.74216000 1.74347000 1.74185029 0.00061829 2267 1518512400 2018.02.13 09:00 1.74242000 1.74231000 1.74121000 1.74264000 1.74189407 0.00062728 3769 1518514200 2018.02.13 09:30 1.74232000 1.74389000 1.74202000 1.74392000 1.74208416 0.00075549 6959 1518516000 2018.02.13 10:00 1.74389000 1.74354000 1.74163000 1.74401000 1.74222281 0.00082650 5852 1518517800 2018.02.13 10:30 1.74351000 1.74151000 1.74127000 1.74414000 1.74215492 0.00080646 5752 1518519600 2018.02.13 11:00 1.74151000 1.74484000 1.74151000 1.74592000 1.74241064 0.00103799 6083 1518521400 2018.02.13 11:30 1.74482000 1.74731000 1.74383000 1.74794000 1.74287725 0.00158155 6252 1518523200 2018.02.13 12:00 1.74728000 1.75064000 1.74717000 1.75111000 1.74361656 0.00248026 6370 1518525000 2018.02.13 12:30 1.75064000 1.74944000 1.74855000 1.75159000 1.74417117 0.00290907 5563 1518526800 2018.02.13 13:00 1.74944000 1.75044000 1.74846000 1.75045000 1.74476820 0.00333695 3643 1518528600 2018.02.13 13:30 1.75045000 1.75045000 1.74942000 1.75087000 1.74530933 0.00367217 3209 1518530400 2018.02.13 14:00 1.75048000 1.75105000 1.74995000 1.75123000 1.74585606 0.00394466 3781 1518532200 2018.02.13 14:30 1.75105000 1.74917000 1.74875000 1.75150000 1.74617167 0.00398952 3516 1518534000 2018.02.13 15:00 1.74919000 1.74605000 1.74517000 1.74967000 1.74616008 0.00380773 6781 1518535800 2018.02.13 15:30 1.74605000 1.74557000 1.74495000 1.74821000 1.74610389 0.00360805 5828 1518537600 2018.02.13 16:00 1.74557000 1.74952000 1.74557000 1.74952000 1.74642923 0.00355883 5199 1518539400 2018.02.13 16:30 1.74952000 1.75331000 1.74946000 1.75369000 1.74708454 0.00377620 9291 1518541200 2018.02.13 17:00 1.75327000 1.75191000 1.75151000 1.75327000 1.74754411 0.00376966 6527 1518543000 2018.02.13 17:30 1.75191000 1.74888000 1.74789000 1.75302000 1.74767134 0.00358292 6708 1518544800 2018.02.13 18:00 1.74889000 1.75116000 1.74849000 1.75145000 1.74800359 0.00354239 6402 1518546600 2018.02.13 18:30 1.75117000 1.75042000 1.74955000 1.75151000 1.74823372 0.00336128 4589 1518548400 2018.02.13 19:00 1.75043000 1.74862000 1.74857000 1.75047000 1.74827051 0.00308890 4210 1518550200 2018.02.13 19:30 1.74862000 1.74724000 1.74698000 1.74864000 1.74817237 0.00294960 3567 1518552000 2018.02.13 20:00 1.74722000 1.74853000 1.74704000 1.74882000 1.74820643 0.00275532 2787 1518553800 2018.02.13 20:30 1.74854000 1.74852000 1.74775000 1.74879000 1.74823629 0.00230194 3009 1518555600 2018.02.13 21:00 1.74851000 1.74876000 1.74801000 1.74946000 1.74828617 0.00215112 3313 1518557400 2018.02.13 21:30 1.74877000 1.74751000 1.74703000 1.74894000 1.74821225 0.00218494 3380 1518559200 2018.02.13 22:00 1.74751000 1.74899000 1.74745000 1.74927000 1.74828632 0.00208740 3600 1518561000 2018.02.13 22:30 1.74898000 1.74889000 1.74861000 1.74926000 1.74834381 0.00204975 2775 1518562800 2018.02.13 23:00 1.74888000 1.74915000 1.74881000 1.74942000 1.74842059 0.00197256 1826 1518564600 2018.02.13 23:30 1.74915000 1.74936000 1.74859000 1.75006000 1.74851006 0.00190004 1872 1518566400 2018.02.14 00:00 1.74895000 1.74844000 1.74799000 1.74904000 1.74850339 0.00181506 695 1518568200 2018.02.14 00:30 1.74846000 1.74855000 1.74753000 1.74884000 1.74850783 0.00180782 1467 1518570000 2018.02.14 01:00 1.74853000 1.74804000 1.74795000 1.74864000 1.74846327 0.00174042 798 1518571800 2018.02.14 01:30 1.74806000 1.74781000 1.74775000 1.74817000 1.74840106 0.00165074 506 1518573600 2018.02.14 02:00 1.74781000 1.74755000 1.74748000 1.74812000 1.74832000 0.00167795 1070 1518575400 2018.02.14 02:30 1.74756000 1.74736000 1.74718000 1.74821000 1.74822857 0.00130763 1250 1518577200 2018.02.14 03:00 1.74737000 1.74753000 1.74735000 1.74805000 1.74816204 0.00105162 2133 1518579000 2018.02.14 03:30 1.74753000 1.74754000 1.74720000 1.74854000 1.74810280 0.00106905 1650 1518580800 2018.02.14 04:00 1.74754000 1.74812000 1.74710000 1.74829000 1.74810444 0.00082144 2669 1518582600 2018.02.14 04:30 1.74812000 1.74910000 1.74792000 1.74936000 1.74819925 0.00065713 2829 1518584400 2018.02.14 05:00 1.74911000 1.74794000 1.74737000 1.74914000 1.74817456 0.00065519 2848 1518586200 2018.02.14 05:30 1.74792000 1.74851000 1.74773000 1.74884000 1.74820651 0.00061935 2536 1518588000 2018.02.14 06:00 1.74849000 1.74809000 1.74792000 1.74900000 1.74819541 0.00061723 2052 1518589800 2018.02.14 06:30 1.74809000 1.74675000 1.74657000 1.74813000 1.74805776 0.00070728 2153 1518591600 2018.02.14 07:00 1.74676000 1.74725000 1.74671000 1.74743000 1.74798083 0.00072410 1573 1518593400 2018.02.14 07:30 1.74724000 1.74736000 1.74703000 1.74823000 1.74792170 0.00074300 1674 1518595200 2018.02.14 08:00 1.74733000 1.74780000 1.74712000 1.74812000 1.74791011 0.00070640 1664 1518597000 2018.02.14 08:30 1.74783000 1.74760000 1.74713000 1.74791000 1.74788058 0.00067936 2093 1518598800 2018.02.14 09:00 1.74760000 1.74798000 1.74668000 1.74807000 1.74789004 0.00061688 3534 1518600600 2018.02.14 09:30 1.74795000 1.74855000 1.74751000 1.74958000 1.74795290 0.00054570 4192 1518602400 2018.02.14 10:00 1.74855000 1.74629000 1.74589000 1.74901000 1.74779453 0.00062961 5041 1518604200 2018.02.14 10:30 1.74630000 1.74704000 1.74546000 1.74806000 1.74772267 0.00062404 3958 1518606000 2018.02.14 11:00 1.74706000 1.74620000 1.74584000 1.74763000 1.74757765 0.00070081 3517 1518607800 2018.02.14 11:30 1.74621000 1.74595000 1.74398000 1.74622000 1.74742264 0.00079294 4539 1518609600 2018.02.14 12:00 1.74593000 1.74439000 1.74397000 1.74646000 1.74713381 0.00106741 3691 1518611400 2018.02.14 12:30 1.74439000 1.74473000 1.74359000 1.74512000 1.74690488 0.00123487 2682 1518613200 2018.02.14 13:00 1.74471000 1.74151000 1.74131000 1.74473000 1.74639108 0.00180432 4103 1518615000 2018.02.14 13:30 1.74151000 1.74153000 1.74103000 1.74268000 1.74592812 0.00219335 2853 1518616800 2018.02.14 14:00 1.74152000 1.74347000 1.74152000 1.74361000 1.74569401 0.00226922 2433 1518618600 2018.02.14 14:30 1.74346000 1.74353000 1.74264000 1.74404000 1.74548792 0.00224120 3028 1518620400 2018.02.14 15:00 1.74354000 1.74486000 1.74313000 1.74699000 1.74542812 0.00219163 5717 1518622200 2018.02.14 15:30 1.74543000 1.74725000 1.74290000 1.74918000 1.74560163 0.00208768 19062 1518624000 2018.02.14 16:00 1.74725000 1.74835000 1.74678000 1.74877000 1.74586338 0.00208052 11022 1518625800 2018.02.14 16:30 1.74831000 1.74797000 1.74684000 1.74886000 1.74606401 0.00212236 10827 1518627600 2018.02.14 17:00 1.74799000 1.74901000 1.74776000 1.75315000 1.74634458 0.00222356 14298 1518629400 2018.02.14 17:30 1.74901000 1.75300000 1.74741000 1.75349000 1.74697843 0.00273892 15977 1518631200 2018.02.14 18:00 1.75300000 1.75361000 1.75222000 1.75479000 1.74761001 0.00323912 11563 1518633000 2018.02.14 18:30 1.75362000 1.75328000 1.75267000 1.75554000 1.74815001 0.00362364 7680 1518634800 2018.02.14 19:00 1.75328000 1.75395000 1.75179000 1.75452000 1.74870239 0.00401746 6293 1518636600 2018.02.14 19:30 1.75394000 1.75441000 1.75363000 1.75519000 1.74924597 0.00439914 5767 1518638400 2018.02.14 20:00 1.75443000 1.75294000 1.75291000 1.75558000 1.74959778 0.00455022 7788 1518640200 2018.02.14 20:30 1.75292000 1.75203000 1.75156000 1.75324000 1.74982942 0.00462833 5372 1518642000 2018.02.14 21:00 1.75203000 1.75256000 1.75119000 1.75324000 1.75008948 0.00468382 4895 1518643800 2018.02.14 21:30 1.75256000 1.75103000 1.75090000 1.75271000 1.75017905 0.00462470 5103 1518645600 2018.02.14 22:00 1.75103000 1.75145000 1.75054000 1.75169000 1.75030009 0.00448189 4935 1518647400 2018.02.14 22:30 1.75132000 1.75272000 1.75076000 1.75280000 1.75053056 0.00439161 4292 1518649200 2018.02.14 23:00 1.75272000 1.74987000 1.74987000 1.75272000 1.75046765 0.00389316 2733 1518651000 2018.02.14 23:30 1.74985000 1.74847000 1.74826000 1.75048000 1.75027740 0.00336035 2455 1518652800 2018.02.15 00:00 1.74793000 1.74907000 1.74793000 1.75008000 1.75016241 0.00301743 853 1518654600 2018.02.15 00:30 1.74908000 1.74957000 1.74904000 1.74967000 1.75010599 0.00264475 594 1518656400 2018.02.15 01:00 1.74956000 1.74909000 1.74860000 1.74994000 1.75000923 0.00241849 1976 1518658200 2018.02.15 01:30 1.74908000 1.74923000 1.74866000 1.74959000 1.74993501 0.00237977 1896 1518660000 2018.02.15 02:00 1.74923000 1.74968000 1.74890000 1.74971000 1.74991073 0.00236652 2789 1518661800 2018.02.15 02:30 1.74970000 1.75016000 1.74937000 1.75066000 1.74993447 0.00231341 2782 1518663600 2018.02.15 03:00 1.75016000 1.75002000 1.74983000 1.75127000 1.74994261 0.00229939 2838 1518665400 2018.02.15 03:30 1.75002000 1.74984000 1.74939000 1.75018000 1.74993284 0.00220091 2384 1518667200 2018.02.15 04:00 1.74984000 1.74942000 1.74906000 1.75002000 1.74988400 0.00206926 1429 1518669000 2018.02.15 04:30 1.74943000 1.74930000 1.74872000 1.74960000 1.74982838 0.00195463 2505 1518670800 2018.02.15 05:00 1.74930000 1.75061000 1.74900000 1.75080000 1.74990282 0.00170187 2366 1518672600 2018.02.15 05:30 1.75061000 1.75032000 1.75010000 1.75078000 1.74994255 0.00136157 1418 1518674400 2018.02.15 06:00 1.75032000 1.75009000 1.74974000 1.75057000 1.74995659 0.00118235 1570 1518676200 2018.02.15 06:30 1.75008000 1.74991000 1.74957000 1.75055000 1.74995216 0.00108838 1758 1518678000 2018.02.15 07:00 1.74991000 1.74959000 1.74917000 1.75002000 1.74991767 0.00092393 1093 1518679800 2018.02.15 07:30 1.74959000 1.74965000 1.74920000 1.74983000 1.74989217 0.00089178 1104 1518681600 2018.02.15 08:00 1.74965000 1.74869000 1.74869000 1.74981000 1.74977768 0.00085450 2187 1518683400 2018.02.15 08:30 1.74869000 1.74914000 1.74837000 1.74925000 1.74971695 0.00054594 1927 1518685200 2018.02.15 09:00 1.74914000 1.75157000 1.74901000 1.75166000 1.74989343 0.00071829 6848 1518687000 2018.02.15 09:30 1.75156000 1.75209000 1.75084000 1.75261000 1.75010263 0.00084674 8205 1518688800 2018.02.15 10:00 1.75209000 1.75160000 1.75028000 1.75259000 1.75024523 0.00091187 7359 1518690600 2018.02.15 10:30 1.75157000 1.75270000 1.75121000 1.75302000 1.75047902 0.00110281 5279 1518692400 2018.02.15 11:00 1.75270000 1.75278000 1.75234000 1.75367000 1.75069816 0.00122572 4254 1518694200 2018.02.15 11:30 1.75276000 1.75435000 1.75274000 1.75543000 1.75104596 0.00150589 5069 1518696000 2018.02.15 12:00 1.75435000 1.75631000 1.75301000 1.75666000 1.75154729 0.00198761 4278 1518697800 2018.02.15 12:30 1.75633000 1.75525000 1.75505000 1.75665000 1.75189993 0.00222178 4342 1518699600 2018.02.15 13:00 1.75527000 1.75424000 1.75405000 1.75575000 1.75212280 0.00230611 3325 1518701400 2018.02.15 13:30 1.75424000 1.75366000 1.75304000 1.75540000 1.75226920 0.00231537 4693 1518703200 2018.02.15 14:00 1.75365000 1.75706000 1.75363000 1.75723000 1.75272546 0.00257025 5199 1518705000 2018.02.15 14:30 1.75705000 1.75783000 1.75635000 1.75788000 1.75321161 0.00281111 4476 1518706800 2018.02.15 15:00 1.75786000 1.75829000 1.75739000 1.76019000 1.75369527 0.00308675 5713 1518708600 2018.02.15 15:30 1.75863000 1.76033000 1.75829000 1.76098000 1.75432715 0.00348040 7627 1518710400 2018.02.15 16:00 1.76032000 1.76072000 1.75966000 1.76117000 1.75493599 0.00377970 5741 1518712200 2018.02.15 16:30 1.76069000 1.76084000 1.75863000 1.76119000 1.75549828 0.00396971 8314 1518714000 2018.02.15 17:00 1.76079000 1.76046000 1.75887000 1.76128000 1.75597082 0.00400670 11366 1518715800 2018.02.15 17:30 1.76049000 1.76033000 1.75887000 1.76142000 1.75638598 0.00395506 10423 1518717600 2018.02.15 18:00 1.76026000 1.76148000 1.76004000 1.76272000 1.75687113 0.00381293 9140 1518719400 2018.02.15 18:30 1.76146000 1.76001000 1.75992000 1.76225000 1.75717007 0.00350671 5114 1518721200 2018.02.15 19:00 1.76004000 1.75734000 1.75674000 1.76025000 1.75718625 0.00327718 6872 1518723000 2018.02.15 19:30 1.75734000 1.75680000 1.75582000 1.75736000 1.75714946 0.00307331 5782 1518724800 2018.02.15 20:00 1.75683000 1.75943000 1.75647000 1.75961000 1.75736666 0.00283827 4792 1518726600 2018.02.15 20:30 1.75945000 1.76004000 1.75922000 1.76017000 1.75762126 0.00267000 4998 1518728400 2018.02.15 21:00 1.76004000 1.76006000 1.75988000 1.76145000 1.75785352 0.00245362 4450 1518730200 2018.02.15 21:30 1.76005000 1.75981000 1.75896000 1.76054000 1.75803985 0.00232084 4158 1518732000 2018.02.15 22:00 1.75980000 1.76020000 1.75898000 1.76047000 1.75824558 0.00228844 4259 1518733800 2018.02.15 22:30 1.76020000 1.76007000 1.75937000 1.76066000 1.75841934 0.00217718 3927 1518735600 2018.02.15 23:00 1.76007000 1.75878000 1.75874000 1.76023000 1.75845369 0.00195510 2340 1518737400 2018.02.15 23:30 1.75877000 1.75961000 1.75847000 1.75993000 1.75856381 0.00158984 2181 1518739200 2018.02.16 00:00 1.75936000 1.75907000 1.75890000 1.76067000 1.75861202 0.00152714 804 1518741000 2018.02.16 00:30 1.75909000 1.75929000 1.75836000 1.76011000 1.75867659 0.00148154 2274 1518742800 2018.02.16 01:00 1.75936000 1.75965000 1.75909000 1.76011000 1.75876929 0.00143204 1106 1518744600 2018.02.16 01:30 1.75963000 1.76047000 1.75938000 1.76066000 1.75893127 0.00133822 1114 1518746400 2018.02.16 02:00 1.76047000 1.76035000 1.75981000 1.76047000 1.75906638 0.00124129 1631 1518748200 2018.02.16 02:30 1.76035000 1.76062000 1.76027000 1.76086000 1.75921435 0.00115781 1262 1518750000 2018.02.16 03:00 1.76064000 1.76097000 1.76037000 1.76112000 1.75938155 0.00112971 1734 1518751800 2018.02.16 03:30 1.76096000 1.76121000 1.76075000 1.76144000 1.75955569 0.00113838 1235 1518753600 2018.02.16 04:00 1.76119000 1.76127000 1.76077000 1.76161000 1.75971896 0.00110458 2428 1518755400 2018.02.16 04:30 1.76129000 1.76134000 1.76107000 1.76178000 1.75987334 0.00115767 2973 1518757200 2018.02.16 05:00 1.76134000 1.76142000 1.76115000 1.76161000 1.76002064 0.00105665 1958 1518759000 2018.02.16 05:30 1.76141000 1.76095000 1.76075000 1.76152000 1.76010915 0.00078215 1657 1518760800 2018.02.16 06:00 1.76095000 1.76181000 1.76075000 1.76214000 1.76027114 0.00082566 4585 1518762600 2018.02.16 06:30 1.76182000 1.76169000 1.76145000 1.76259000 1.76040627 0.00086861 2411 1518764400 2018.02.16 07:00 1.76169000 1.76208000 1.76147000 1.76232000 1.76056567 0.00093465 1618 1518766200 2018.02.16 07:30 1.76208000 1.76133000 1.76119000 1.76208000 1.76063846 0.00093446 1684 1518768000 2018.02.16 08:00 1.76134000 1.76164000 1.76112000 1.76182000 1.76073385 0.00095642 2010 1518769800 2018.02.16 08:30 1.76165000 1.76187000 1.76154000 1.76231000 1.76084205 0.00098026 1605 1518771600 2018.02.16 09:00 1.76187000 1.76154000 1.76136000 1.76240000 1.76090852 0.00087646 3426 1518773400 2018.02.16 09:30 1.76154000 1.76086000 1.76055000 1.76192000 1.76090390 0.00082741 4436 1518775200 2018.02.16 10:00 1.76086000 1.76055000 1.75956000 1.76159000 1.76087020 0.00073033 5264 1518777000 2018.02.16 10:30 1.76054000 1.75852000 1.75820000 1.76058000 1.76064637 0.00089221 4498 1518778800 2018.02.16 11:00 1.75854000 1.75677000 1.75610000 1.75968000 1.76027719 0.00133939 5409 1518780600 2018.02.16 11:30 1.75677000 1.75639000 1.75572000 1.75938000 1.75990698 0.00172261 5147 1518782400 2018.02.16 12:00 1.75640000 1.75642000 1.75515000 1.75687000 1.75957489 0.00201116 4623 1518784200 2018.02.16 12:30 1.75642000 1.75500000 1.75495000 1.75661000 1.75913919 0.00239897 4940 1518786000 2018.02.16 13:00 1.75505000 1.75577000 1.75423000 1.75592000 1.75881831 0.00260001 4785 1518787800 2018.02.16 13:30 1.75576000 1.75601000 1.75467000 1.75629000 1.75855085 0.00271863 3554 1518789600 2018.02.16 14:00 1.75598000 1.75444000 1.75418000 1.75636000 1.75815934 0.00293628 5212 1518791400 2018.02.16 14:30 1.75445000 1.75644000 1.75323000 1.75649000 1.75799560 0.00293094 4450 1518793200 2018.02.16 15:00 1.75643000 1.75572000 1.75497000 1.75668000 1.75777887 0.00294182 5244 1518795000 2018.02.16 15:30 1.75568000 1.75737000 1.75544000 1.75809000 1.75773993 0.00286813 7055 1518796800 2018.02.16 16:00 1.75737000 1.75797000 1.75646000 1.75844000 1.75776184 0.00271501 7527 1518798600 2018.02.16 16:30 1.75798000 1.76065000 1.75790000 1.76112000 1.75803691 0.00259992 7614 1518800400 2018.02.16 17:00 1.76065000 1.76063000 1.75974000 1.76140000 1.75828387 0.00249243 7444 1518802200 2018.02.16 17:30 1.76062000 1.76070000 1.76021000 1.76337000 1.75851398 0.00247037 7304 1518804000 2018.02.16 18:00 1.76073000 1.76181000 1.76015000 1.76357000 1.75882788 0.00253142 7806 1518805800 2018.02.16 18:30 1.76181000 1.76115000 1.76073000 1.76237000 1.75904904 0.00255458 4861 1518807600 2018.02.16 19:00 1.76112000 1.76107000 1.76049000 1.76193000 1.75924151 0.00260367 4491 1518809400 2018.02.16 19:30 1.76107000 1.76097000 1.75979000 1.76143000 1.75940613 0.00267615 4554 1518811200 2018.02.16 20:00 1.76096000 1.76081000 1.76043000 1.76208000 1.75953983 0.00274356 4756 1518813000 2018.02.16 20:30 1.76080000 1.75919000 1.75897000 1.76092000 1.75950651 0.00271980 4990 1518814800 2018.02.16 21:00 1.75917000 1.75921000 1.75807000 1.75981000 1.75947827 0.00263909 6374 1518816600 2018.02.16 21:30 1.75920000 1.75993000 1.75869000 1.76020000 1.75952129 0.00256491 4585 1518818400 2018.02.16 22:00 1.75995000 1.75988000 1.75951000 1.76069000 1.75955546 0.00248175 3986 1518820200 2018.02.16 22:30 1.75987000 1.75927000 1.75906000 1.75999000 1.75952827 0.00225685 2999 1518822000 2018.02.16 23:00 1.75928000 1.75996000 1.75924000 1.76040000 1.75956939 0.00210440 1759 1518823800 2018.02.16 23:30 1.75997000 1.76051000 1.75965000 1.76081000 1.75965897 0.00196990 1211 1518998400 2018.02.19 00:00 1.75924000 1.76133000 1.75924000 1.76179000 1.75981812 0.00163140 1237 1519000200 2018.02.19 00:30 1.76133000 1.76188000 1.76113000 1.76259000 1.76001449 0.00150677 1311 1519002000 2018.02.19 01:00 1.76188000 1.76172000 1.76142000 1.76218000 1.76017692 0.00119463 1397 1519003800 2018.02.19 01:30 1.76172000 1.76184000 1.76141000 1.76208000 1.76033530 0.00104242 970 1519005600 2018.02.19 02:00 1.76186000 1.76156000 1.76062000 1.76195000 1.76045194 0.00089979 1550 1519007400 2018.02.19 02:30 1.76155000 1.75974000 1.75942000 1.76158000 1.76038414 0.00093034 2689 1519009200 2018.02.19 03:00 1.75974000 1.76017000 1.75974000 1.76022000 1.76036374 0.00093566 1964 1519011000 2018.02.19 03:30 1.76016000 1.76014000 1.75978000 1.76029000 1.76034244 0.00093975 1902 1519012800 2018.02.19 04:00 1.76016000 1.75983000 1.75971000 1.76022000 1.76029363 0.00089839 1528 1519014600 2018.02.19 04:30 1.75984000 1.75999000 1.75978000 1.76010000 1.76026471 0.00088596 793 1519016400 2018.02.19 05:00 1.75997000 1.76010000 1.75981000 1.76032000 1.76024903 0.00087086 884 1519018200 2018.02.19 05:30 1.76012000 1.76001000 1.75990000 1.76022000 1.76022626 0.00086055 730 1519020000 2018.02.19 06:00 1.76003000 1.76003000 1.75981000 1.76020000 1.76020757 0.00085386 1138 1519021800 2018.02.19 06:30 1.76001000 1.75953000 1.75947000 1.76024000 1.76014304 0.00084878 1410 1519023600 2018.02.19 07:00 1.75955000 1.75910000 1.75894000 1.75980000 1.76004370 0.00088176 1322 1519025400 2018.02.19 07:30 1.75910000 1.75857000 1.75785000 1.75910000 1.75990335 0.00098250 2107 1519027200 2018.02.19 08:00 1.75857000 1.75826000 1.75794000 1.75866000 1.75974684 0.00110021 2228 1519029000 2018.02.19 08:30 1.75829000 1.75907000 1.75826000 1.75918000 1.75968238 0.00113151 1942 1519030800 2018.02.19 09:00 1.75907000 1.75860000 1.75699000 1.75918000 1.75957930 0.00119648 3632 1519032600 2018.02.19 09:30 1.75860000 1.75811000 1.75724000 1.75860000 1.75943936 0.00127579 3131 1519034400 2018.02.19 10:00 1.75811000 1.75815000 1.75731000 1.75898000 1.75931657 0.00128086 3330 1519036200 2018.02.19 10:30 1.75815000 1.75747000 1.75684000 1.75863000 1.75914070 0.00127003 2747 1519038000 2018.02.19 11:00 1.75745000 1.75799000 1.75713000 1.75828000 1.75903111 0.00119089 2572 1519039800 2018.02.19 11:30 1.75799000 1.75892000 1.75790000 1.75964000 1.75902053 0.00101462 2440 1519041600 2018.02.19 12:00 1.75892000 1.75948000 1.75828000 1.75965000 1.75906429 0.00084084 2144 1519043400 2018.02.19 12:30 1.75948000 1.75988000 1.75902000 1.76011000 1.75914198 0.00084087 2450 1519045200 2018.02.19 13:00 1.75987000 1.75938000 1.75930000 1.76054000 1.75916465 0.00081123 2670 1519047000 2018.02.19 13:30 1.75938000 1.75973000 1.75925000 1.75996000 1.75921849 0.00079705 2027 1519048800 2018.02.19 14:00 1.75973000 1.75920000 1.75903000 1.76026000 1.75921673 0.00078493 2068 1519050600 2018.02.19 14:30 1.75919000 1.75927000 1.75861000 1.75951000 1.75922180 0.00076691 2426 1519052400 2018.02.19 15:00 1.75928000 1.75938000 1.75889000 1.75989000 1.75923687 0.00074670 2519 1519054200 2018.02.19 15:30 1.75937000 1.75708000 1.75685000 1.75948000 1.75903145 0.00080476 5337 1519056000 2018.02.19 16:00 1.75708000 1.75828000 1.75690000 1.75868000 1.75895988 0.00077077 3055 1519057800 2018.02.19 16:30 1.75829000 1.75865000 1.75724000 1.75888000 1.75893037 0.00075488 3557 1519059600 2018.02.19 17:00 1.75865000 1.76010000 1.75836000 1.76029000 1.75904177 0.00082647 2837 1519061400 2018.02.19 17:30 1.76009000 1.75968000 1.75923000 1.76100000 1.75910255 0.00084926 3550 1519063200 2018.02.19 18:00 1.75969000 1.75943000 1.75814000 1.75979000 1.75913374 0.00083975 3222 1519065000 2018.02.19 18:30 1.75939000 1.75945000 1.75871000 1.75998000 1.75916386 0.00085104 2418 1519066800 2018.02.19 19:00 1.75944000 1.75958000 1.75868000 1.75975000 1.75920349 0.00085716 1881 1519068600 2018.02.19 19:30 1.75957000 1.75983000 1.75929000 1.76110000 1.75926316 0.00084668 1794 1519070400 2018.02.19 20:00 1.75983000 1.75939000 1.75938000 1.76078000 1.75927524 0.00081215 1522 1519072200 2018.02.19 20:30 1.75939000 1.75942000 1.75869000 1.76034000 1.75928902 0.00070696 1953 1519074000 2018.02.19 21:00 1.75942000 1.75975000 1.75894000 1.76056000 1.75933293 0.00065386 4058 1519075800 2018.02.19 21:30 1.75976000 1.75890000 1.75879000 1.76012000 1.75929170 0.00065329 1778 1519077600 2018.02.19 22:00 1.75890000 1.75967000 1.75873000 1.76028000 1.75932772 0.00065780 3437 1519079400 2018.02.19 22:30 1.75970000 1.75835000 1.75835000 1.75990000 1.75923461 0.00067451 4677 1519081200 2018.02.19 23:00 1.75834000 1.75886000 1.75826000 1.75899000 1.75919893 0.00067803 1345 1519083000 2018.02.19 23:30 1.75874000 1.75809000 1.75745000 1.75894000 1.75909332 0.00070794 3024 1519084800 2018.02.20 00:00 1.75762000 1.75769000 1.75708000 1.75863000 1.75895967 0.00077676 1381 1519086600 2018.02.20 00:30 1.75763000 1.75805000 1.75716000 1.75820000 1.75887303 0.00080697 1172 1519088400 2018.02.20 01:00 1.75805000 1.75833000 1.75744000 1.75870000 1.75882132 0.00081336 813 1519090200 2018.02.20 01:30 1.75831000 1.75843000 1.75802000 1.75868000 1.75878405 0.00072942 918 1519092000 2018.02.20 02:00 1.75842000 1.75830000 1.75807000 1.75865000 1.75873795 0.00074355 1209 1519093800 2018.02.20 02:30 1.75830000 1.75768000 1.75725000 1.75844000 1.75863719 0.00081310 1849 1519095600 2018.02.20 03:00 1.75769000 1.75828000 1.75767000 1.75884000 1.75860317 0.00075940 3044 1519097400 2018.02.20 03:30 1.75828000 1.75800000 1.75773000 1.75863000 1.75854573 0.00074822 2509 1519099200 2018.02.20 04:00 1.75798000 1.75828000 1.75772000 1.75870000 1.75852042 0.00073045 1662 1519101000 2018.02.20 04:30 1.75830000 1.75763000 1.75763000 1.75836000 1.75843562 0.00074498 1426 1519102800 2018.02.20 05:00 1.75759000 1.75753000 1.75740000 1.75779000 1.75834937 0.00074367 797 1519104600 2018.02.20 05:30 1.75752000 1.75768000 1.75727000 1.75785000 1.75828562 0.00069161 1134 1519106400 2018.02.20 06:00 1.75770000 1.75740000 1.75740000 1.75789000 1.75820127 0.00068469 1644 1519108200 2018.02.20 06:30 1.75741000 1.75746000 1.75703000 1.75782000 1.75813068 0.00065525 1732 1519110000 2018.02.20 07:00 1.75747000 1.75766000 1.75739000 1.75799000 1.75808585 0.00055659 1107 1519111800 2018.02.20 07:30 1.75768000 1.75771000 1.75735000 1.75808000 1.75805006 0.00053170 1611 1519113600 2018.02.20 08:00 1.75771000 1.75836000 1.75728000 1.75848000 1.75807957 0.00040101 2419 1519115400 2018.02.20 08:30 1.75839000 1.75760000 1.75736000 1.75841000 1.75803390 0.00039874 1647 1519117200 2018.02.20 09:00 1.75760000 1.75740000 1.75692000 1.75808000 1.75797353 0.00036025 3575 1519119000 2018.02.20 09:30 1.75740000 1.75622000 1.75478000 1.75748000 1.75780653 0.00049759 5435 1519120800 2018.02.20 10:00 1.75622000 1.75679000 1.75476000 1.75704000 1.75770971 0.00054312 4294 1519122600 2018.02.20 10:30 1.75682000 1.75713000 1.75639000 1.75761000 1.75765450 0.00055430 4087 1519124400 2018.02.20 11:00 1.75712000 1.75747000 1.75693000 1.75967000 1.75763693 0.00053508 5114 1519126200 2018.02.20 11:30 1.75747000 1.76428000 1.75737000 1.76514000 1.75826960 0.00157301 9479 1519128000 2018.02.20 12:00 1.76426000 1.76323000 1.76254000 1.76497000 1.75874202 0.00200087 5603 1519129800 2018.02.20 12:30 1.76321000 1.76188000 1.76130000 1.76324000 1.75904088 0.00217565 4088 1519131600 2018.02.20 13:00 1.76190000 1.76027000 1.75988000 1.76244000 1.75915794 0.00221825 3677 1519133400 2018.02.20 13:30 1.76028000 1.76075000 1.75905000 1.76128000 1.75930956 0.00227188 4056 1519135200 2018.02.20 14:00 1.76077000 1.76075000 1.75961000 1.76112000 1.75944675 0.00231986 3822 1519137000 2018.02.20 14:30 1.76075000 1.76213000 1.76017000 1.76242000 1.75970229 0.00242447 3377 1519138800 2018.02.20 15:00 1.76214000 1.76475000 1.76213000 1.76497000 1.76018303 0.00273674 4807 1519140600 2018.02.20 15:30 1.76475000 1.76409000 1.76371000 1.76625000 1.76055512 0.00290904 6610 1519142400 2018.02.20 16:00 1.76406000 1.76648000 1.76286000 1.76675000 1.76111940 0.00324483 6889 1519144200 2018.02.20 16:30 1.76648000 1.76435000 1.76412000 1.76708000 1.76142707 0.00329826 5741 1519146000 2018.02.20 17:00 1.76435000 1.76467000 1.76320000 1.76516000 1.76173592 0.00334185 5852 1519147800 2018.02.20 17:30 1.76466000 1.76658000 1.76416000 1.76691000 1.76219726 0.00349052 6038 1519149600 2018.02.20 18:00 1.76656000 1.76592000 1.76477000 1.76701000 1.76255181 0.00355857 5961 1519151400 2018.02.20 18:30 1.76592000 1.76990000 1.76561000 1.77012000 1.76325164 0.00387899 5409 1519153200 2018.02.20 19:00 1.77001000 1.76798000 1.76714000 1.77037000 1.76370196 0.00388317 5109 1519155000 2018.02.20 19:30 1.76796000 1.76792000 1.76696000 1.76881000 1.76410368 0.00368794 4589 1519156800 2018.02.20 20:00 1.76789000 1.76828000 1.76760000 1.76852000 1.76450142 0.00347657 4101 1519158600 2018.02.20 20:30 1.76828000 1.76759000 1.76708000 1.76872000 1.76479557 0.00315522 3557 1519160400 2018.02.20 21:00 1.76759000 1.76798000 1.76708000 1.76805000 1.76509885 0.00278459 3411 1519162200 2018.02.20 21:30 1.76798000 1.76814000 1.76731000 1.76834000 1.76538848 0.00286680 2994 1519164000 2018.02.20 22:00 1.76814000 1.76848000 1.76778000 1.76863000 1.76568291 0.00291842 2264 1519165800 2018.02.20 22:30 1.76848000 1.76912000 1.76816000 1.76933000 1.76601026 0.00290017 2635 1519167600 2018.02.20 23:00 1.76913000 1.76956000 1.76908000 1.76969000 1.76634833 0.00270767 1414 1519169400 2018.02.20 23:30 1.76955000 1.77001000 1.76950000 1.77013000 1.76669706 0.00250747 1526 1519171200 2018.02.21 00:00 1.76944000 1.76931000 1.76805000 1.77011000 1.76694591 0.00216586 401 1519173000 2018.02.21 00:30 1.76931000 1.76961000 1.76922000 1.76968000 1.76719963 0.00191079 345 1519174800 2018.02.21 01:00 1.76961000 1.77020000 1.76961000 1.77031000 1.76748538 0.00188012 784 1519176600 2018.02.21 01:30 1.77020000 1.77059000 1.77005000 1.77084000 1.76778106 0.00177328 551 1519178400 2018.02.21 02:00 1.77059000 1.77126000 1.77035000 1.77146000 1.76811239 0.00183927 1462 1519180200 2018.02.21 02:30 1.77125000 1.77038000 1.77017000 1.77136000 1.76832835 0.00165417 2129 1519182000 2018.02.21 03:00 1.77037000 1.77060000 1.76983000 1.77093000 1.76854470 0.00144709 2429 1519183800 2018.02.21 03:30 1.77058000 1.77090000 1.77030000 1.77103000 1.76876901 0.00139314 1556 1519185600 2018.02.21 04:00 1.77095000 1.77012000 1.76984000 1.77097000 1.76889768 0.00121710 1374 1519187400 2018.02.21 04:30 1.77010000 1.76983000 1.76943000 1.77018000 1.76898647 0.00118088 1689 1519189200 2018.02.21 05:00 1.76983000 1.77024000 1.76959000 1.77027000 1.76910585 0.00114569 1383 1519191000 2018.02.21 05:30 1.77026000 1.77052000 1.77005000 1.77066000 1.76924053 0.00110346 1401 1519192800 2018.02.21 06:00 1.77052000 1.77012000 1.76999000 1.77071000 1.76932429 0.00106561 1697 1519194600 2018.02.21 06:30 1.77013000 1.77048000 1.76989000 1.77083000 1.76943436 0.00097126 1541 1519196400 2018.02.21 07:00 1.77048000 1.76981000 1.76967000 1.77061000 1.76947014 0.00089891 1509 1519198200 2018.02.21 07:30 1.76982000 1.76985000 1.76967000 1.77009000 1.76950631 0.00082836 1215 1519200000 2018.02.21 08:00 1.76984000 1.76969000 1.76949000 1.77001000 1.76952381 0.00078383 1260 1519201800 2018.02.21 08:30 1.76969000 1.76941000 1.76913000 1.76982000 1.76951297 0.00078741 1402 1519203600 2018.02.21 09:00 1.76941000 1.76962000 1.76936000 1.77067000 1.76952316 0.00077978 2671 1519205400 2018.02.21 09:30 1.76964000 1.77090000 1.76929000 1.77120000 1.76965429 0.00073350 4486 1519207200 2018.02.21 10:00 1.77088000 1.76658000 1.76648000 1.77088000 1.76936150 0.00114613 5306 1519209000 2018.02.21 10:30 1.76658000 1.76653000 1.76622000 1.76787000 1.76909183 0.00143686 4244 1519210800 2018.02.21 11:00 1.76653000 1.76728000 1.76565000 1.76791000 1.76891928 0.00155538 3515 1519212600 2018.02.21 11:30 1.76731000 1.76771000 1.76278000 1.76806000 1.76880411 0.00158772 6683 1519214400 2018.02.21 12:00 1.76769000 1.76509000 1.76464000 1.76769000 1.76845038 0.00183656 3739 1519216200 2018.02.21 12:30 1.76512000 1.76550000 1.76388000 1.76583000 1.76816939 0.00200792 3225 1519218000 2018.02.21 13:00 1.76551000 1.76283000 1.76141000 1.76611000 1.76766088 0.00243099 4389 1519219800 2018.02.21 13:30 1.76284000 1.76348000 1.76039000 1.76348000 1.76726270 0.00262874 4040 1519221600 2018.02.21 14:00 1.76348000 1.76335000 1.76193000 1.76442000 1.76689006 0.00281281 4782 1519223400 2018.02.21 14:30 1.76336000 1.76426000 1.76315000 1.76472000 1.76663958 0.00287669 4511 1519225200 2018.02.21 15:00 1.76428000 1.76375000 1.76284000 1.76435000 1.76636438 0.00291630 4588 1519227000 2018.02.21 15:30 1.76373000 1.76558000 1.76258000 1.76590000 1.76628968 0.00279038 4602 1519228800 2018.02.21 16:00 1.76556000 1.76762000 1.76495000 1.76762000 1.76641638 0.00264307 8306 1519230600 2018.02.21 16:30 1.76767000 1.76643000 1.76606000 1.76868000 1.76641767 0.00248179 9049 1519232400 2018.02.21 17:00 1.76646000 1.77104000 1.76585000 1.77195000 1.76685790 0.00254703 7165 1519234200 2018.02.21 17:30 1.77104000 1.77005000 1.76903000 1.77161000 1.76716191 0.00257984 7584 1519236000 2018.02.21 18:00 1.77005000 1.76705000 1.76705000 1.77067000 1.76715125 0.00251534 6922 1519237800 2018.02.21 18:30 1.76704000 1.76792000 1.76677000 1.76824000 1.76722446 0.00248663 4105 1519239600 2018.02.21 19:00 1.76794000 1.76733000 1.76715000 1.76870000 1.76723451 0.00243132 3568 1519241400 2018.02.21 19:30 1.76732000 1.76891000 1.76717000 1.76906000 1.76739408 0.00238056 3097 1519243200 2018.02.21 20:00 1.76892000 1.76829000 1.76820000 1.76974000 1.76747941 0.00241535 2766 1519245000 2018.02.21 20:30 1.76831000 1.76733000 1.76725000 1.76928000 1.76746518 0.00240071 3654 1519246800 2018.02.21 21:00 1.76725000 1.76761000 1.76638000 1.76905000 1.76747897 0.00240583 15201 1519248600 2018.02.21 21:30 1.76762000 1.76734000 1.76635000 1.76905000 1.76746574 0.00240033 11221 1519250400 2018.02.21 22:00 1.76735000 1.76647000 1.76588000 1.76757000 1.76737090 0.00231842 7952 1519252200 2018.02.21 22:30 1.76645000 1.76637000 1.76559000 1.76736000 1.76727558 0.00226316 5435 1519254000 2018.02.21 23:00 1.76636000 1.76716000 1.76606000 1.76717000 1.76726457 0.00203114 2500 1519255800 2018.02.21 23:30 1.76714000 1.76761000 1.76696000 1.76810000 1.76729747 0.00185175 2200 1519257600 2018.02.22 00:00 1.76762000 1.76633000 1.76533000 1.76769000 1.76720533 0.00164053 1083 1519259400 2018.02.22 00:30 1.76632000 1.76587000 1.76580000 1.76652000 1.76707816 0.00154524 977 1519261200 2018.02.22 01:00 1.76587000 1.76628000 1.76587000 1.76699000 1.76700214 0.00138743 926 1519263000 2018.02.22 01:30 1.76629000 1.76633000 1.76599000 1.76670000 1.76693813 0.00138204 941 1519264800 2018.02.22 02:00 1.76632000 1.76528000 1.76512000 1.76647000 1.76678021 0.00147624 1517 1519266600 2018.02.22 02:30 1.76527000 1.76595000 1.76515000 1.76627000 1.76670114 0.00151663 1430 1519268400 2018.02.22 03:00 1.76595000 1.76589000 1.76543000 1.76643000 1.76662389 0.00120603 2233 1519270200 2018.02.22 03:30 1.76590000 1.76625000 1.76551000 1.76634000 1.76658828 0.00094552 3082 1519272000 2018.02.22 04:00 1.76622000 1.76577000 1.76563000 1.76632000 1.76651035 0.00097885 2141 1519273800 2018.02.22 04:30 1.76577000 1.76582000 1.76561000 1.76609000 1.76644460 0.00095558 1394 1519275600 2018.02.22 05:00 1.76585000 1.76549000 1.76549000 1.76594000 1.76635369 0.00097939 1044 1519277400 2018.02.22 05:30 1.76549000 1.76572000 1.76517000 1.76588000 1.76629334 0.00081779 1238 1519279200 2018.02.22 06:00 1.76572000 1.76556000 1.76544000 1.76608000 1.76622350 0.00071074 1310 1519281000 2018.02.22 06:30 1.76557000 1.76534000 1.76521000 1.76563000 1.76613935 0.00069985 1130 1519282800 2018.02.22 07:00 1.76536000 1.76560000 1.76514000 1.76563000 1.76608799 0.00063008 1153 1519284600 2018.02.22 07:30 1.76559000 1.76477000 1.76474000 1.76588000 1.76596246 0.00063038 1385 1519286400 2018.02.22 08:00 1.76476000 1.76385000 1.76376000 1.76495000 1.76576128 0.00077954 1613 1519288200 2018.02.22 08:30 1.76385000 1.76272000 1.76237000 1.76385000 1.76547163 0.00104314 2252 1519290000 2018.02.22 09:00 1.76270000 1.76239000 1.76154000 1.76336000 1.76517814 0.00122008 3495 1519291800 2018.02.22 09:30 1.76239000 1.76365000 1.76231000 1.76445000 1.76503261 0.00116177 3561 1519293600 2018.02.22 10:00 1.76365000 1.76403000 1.76302000 1.76449000 1.76493712 0.00115894 4666 1519295400 2018.02.22 10:30 1.76403000 1.76430000 1.76249000 1.76673000 1.76487644 0.00115640 6366 1519297200 2018.02.22 11:00 1.76430000 1.76268000 1.76210000 1.76529000 1.76466726 0.00123322 6077 1519299000 2018.02.22 11:30 1.76271000 1.76165000 1.76083000 1.76274000 1.76437990 0.00137917 5172 1519300800 2018.02.22 12:00 1.76165000 1.76166000 1.76070000 1.76298000 1.76412086 0.00152880 4125 1519302600 2018.02.22 12:30 1.76165000 1.76085000 1.76064000 1.76216000 1.76380935 0.00168846 3055 1519304400 2018.02.22 13:00 1.76088000 1.76061000 1.76047000 1.76176000 1.76350465 0.00182098 2923 1519306200 2018.02.22 13:30 1.76061000 1.76056000 1.75838000 1.76097000 1.76322421 0.00187973 3387 1519308000 2018.02.22 14:00 1.76056000 1.76221000 1.76034000 1.76243000 1.76312762 0.00182158 4409 1519309800 2018.02.22 14:30 1.76219000 1.76219000 1.76077000 1.76406000 1.76303832 0.00174268 7609 1519311600 2018.02.22 15:00 1.76222000 1.76510000 1.76173000 1.76626000 1.76323467 0.00170168 5249 1519313400 2018.02.22 15:30 1.76516000 1.77130000 1.76516000 1.77281000 1.76400280 0.00243791 10528 1519315200 2018.02.22 16:00 1.77130000 1.77300000 1.77056000 1.77376000 1.76485967 0.00327729 7708 1519317000 2018.02.22 16:30 1.77302000 1.77192000 1.77190000 1.77415000 1.76553209 0.00380668 7181 1519318800 2018.02.22 17:00 1.77194000 1.76873000 1.76724000 1.77324000 1.76583665 0.00397229 8134 1519320600 2018.02.22 17:30 1.76873000 1.77080000 1.76793000 1.77143000 1.76630935 0.00427113 7422 1519322400 2018.02.22 18:00 1.77082000 1.76979000 1.76902000 1.77106000 1.76664084 0.00441805 7048 1519324200 2018.02.22 18:30 1.76978000 1.77109000 1.76941000 1.77220000 1.76706457 0.00457709 5397 1519326000 2018.02.22 19:00 1.77107000 1.77241000 1.77082000 1.77269000 1.76757366 0.00476485 3701 1519327800 2018.02.22 19:30 1.77240000 1.77377000 1.77198000 1.77555000 1.76816379 0.00505459 5756 1519329600 2018.02.22 20:00 1.77377000 1.77512000 1.77350000 1.77570000 1.76882628 0.00539556 4590 1519331400 2018.02.22 20:30 1.77512000 1.77430000 1.77381000 1.77523000 1.76934759 0.00559052 3921 1519333200 2018.02.22 21:00 1.77430000 1.77406000 1.77383000 1.77483000 1.76979639 0.00561268 3641 1519335000 2018.02.22 21:30 1.77408000 1.77478000 1.77375000 1.77492000 1.77027102 0.00553895 3243 1519336800 2018.02.22 22:00 1.77484000 1.77357000 1.77293000 1.77487000 1.77058521 0.00531230 3681 1519338600 2018.02.22 22:30 1.77357000 1.77322000 1.77305000 1.77408000 1.77083614 0.00492163 3355 1519340400 2018.02.22 23:00 1.77321000 1.77391000 1.77321000 1.77449000 1.77112889 0.00443792 1996 1519342200 2018.02.22 23:30 1.77392000 1.77283000 1.77273000 1.77448000 1.77129090 0.00377575 1964 1519344000 2018.02.23 00:00 1.77181000 1.77259000 1.77169000 1.77379000 1.77141462 0.00318209 1268 1519345800 2018.02.23 00:30 1.77265000 1.77265000 1.77216000 1.77293000 1.77153228 0.00240111 1006 1519347600 2018.02.23 01:00 1.77259000 1.77322000 1.77259000 1.77340000 1.77169301 0.00187205 1210 1519349400 2018.02.23 01:30 1.77323000 1.77369000 1.77297000 1.77374000 1.77188320 0.00182258 926 1519351200 2018.02.23 02:00 1.77370000 1.77362000 1.77336000 1.77405000 1.77204861 0.00177008 1789 1519353000 2018.02.23 02:30 1.77365000 1.77391000 1.77322000 1.77438000 1.77222589 0.00174186 1826 1519354800 2018.02.23 03:00 1.77391000 1.77379000 1.77315000 1.77413000 1.77237485 0.00151342 1689 1519356600 2018.02.23 03:30 1.77381000 1.77325000 1.77309000 1.77421000 1.77245820 0.00143563 1807 1519358400 2018.02.23 04:00 1.77326000 1.77325000 1.77288000 1.77345000 1.77253361 0.00126186 2049 1519360200 2018.02.23 04:30 1.77324000 1.77409000 1.77305000 1.77417000 1.77268184 0.00114656 1571 1519362000 2018.02.23 05:00 1.77409000 1.77390000 1.77352000 1.77445000 1.77279785 0.00108069 2454 1519363800 2018.02.23 05:30 1.77388000 1.77350000 1.77344000 1.77395000 1.77286472 0.00101692 1467 1519365600 2018.02.23 06:00 1.77350000 1.77395000 1.77338000 1.77460000 1.77296808 0.00083460 1702 1519367400 2018.02.23 06:30 1.77394000 1.77450000 1.77394000 1.77476000 1.77311398 0.00074700 2281 1519369200 2018.02.23 07:00 1.77450000 1.77368000 1.77362000 1.77489000 1.77316789 0.00069305 2016 1519371000 2018.02.23 07:30 1.77367000 1.77339000 1.77316000 1.77382000 1.77318904 0.00058152 1557 1519372800 2018.02.23 08:00 1.77339000 1.77307000 1.77286000 1.77343000 1.77317770 0.00058207 1923 1519374600 2018.02.23 08:30 1.77308000 1.77297000 1.77280000 1.77327000 1.77315792 0.00059459 2427 1519376400 2018.02.23 09:00 1.77297000 1.77225000 1.77206000 1.77307000 1.77307145 0.00064551 3448 1519378200 2018.02.23 09:30 1.77224000 1.77195000 1.77160000 1.77276000 1.77296465 0.00074156 2945 1519380000 2018.02.23 10:00 1.77195000 1.77379000 1.77062000 1.77381000 1.77304325 0.00071511 5076 1519381800 2018.02.23 10:30 1.77380000 1.77731000 1.77374000 1.77822000 1.77344961 0.00104051 5266 1519383600 2018.02.23 11:00 1.77729000 1.77647000 1.77482000 1.77731000 1.77373727 0.00118652 4777 1519385400 2018.02.23 11:30 1.77647000 1.77560000 1.77559000 1.77802000 1.77391467 0.00124527 3221 1519387200 2018.02.23 12:00 1.77560000 1.77606000 1.77517000 1.77722000 1.77411899 0.00133021 3101 1519389000 2018.02.23 12:30 1.77608000 1.77521000 1.77480000 1.77634000 1.77422289 0.00135711 3319 1519390800 2018.02.23 13:00 1.77523000 1.77238000 1.76754000 1.77603000 1.77404738 0.00140170 6287 1519392600 2018.02.23 13:30 1.77238000 1.77432000 1.77196000 1.77504000 1.77407334 0.00139124 4396 1519394400 2018.02.23 14:00 1.77432000 1.77618000 1.77382000 1.77656000 1.77427398 0.00144967 4907 1519396200 2018.02.23 14:30 1.77617000 1.77527000 1.77459000 1.77626000 1.77436884 0.00146830 3131 1519398000 2018.02.23 15:00 1.77532000 1.77476000 1.77446000 1.77640000 1.77440609 0.00146860 4254 1519399800 2018.02.23 15:30 1.77476000 1.77156000 1.76355000 1.77478000 1.77413503 0.00158135 8517 1519401600 2018.02.23 16:00 1.77158000 1.77408000 1.77112000 1.77491000 1.77412979 0.00158121 4781 1519403400 2018.02.23 16:30 1.77406000 1.77408000 1.77247000 1.77506000 1.77412505 0.00157936 6233 1519405200 2018.02.23 17:00 1.77407000 1.77496000 1.77353000 1.77668000 1.77420457 0.00158131 6480 1519407000 2018.02.23 17:30 1.77494000 1.77096000 1.77010000 1.77609000 1.77389556 0.00175002 7668 1519408800 2018.02.23 18:00 1.77097000 1.77034000 1.77009000 1.77183000 1.77355694 0.00196544 7305 1519410600 2018.02.23 18:30 1.77033000 1.76972000 1.76878000 1.77055000 1.77319151 0.00222231 5106 1519412400 2018.02.23 19:00 1.76973000 1.76866000 1.76856000 1.77013000 1.77275994 0.00255569 3839 1519414200 2018.02.23 19:30 1.76867000 1.76998000 1.76779000 1.77008000 1.77249519 0.00271880 2778 1519416000 2018.02.23 20:00 1.76998000 1.76882000 1.76839000 1.77051000 1.77214517 0.00294864 3064 1519417800 2018.02.23 20:30 1.76882000 1.76890000 1.76838000 1.76956000 1.77183610 0.00290843 2998 1519419600 2018.02.23 21:00 1.76890000 1.76825000 1.76751000 1.76956000 1.77149457 0.00293284 2254 1519421400 2018.02.23 21:30 1.76825000 1.76868000 1.76776000 1.76896000 1.77122652 0.00292962 2891 1519423200 2018.02.23 22:00 1.76865000 1.76767000 1.76738000 1.76865000 1.77088780 0.00291700 2850 1519425000 2018.02.23 22:30 1.76768000 1.76825000 1.76763000 1.76869000 1.77063658 0.00287031 3203 1519426800 2018.02.23 23:00 1.76823000 1.76612000 1.76520000 1.76854000 1.77020643 0.00310990 2912 1519428600 2018.02.23 23:30 1.76615000 1.76644000 1.76476000 1.76663000 1.76984772 0.00316322 2067 1519603200 2018.02.26 00:00 1.76661000 1.76652000 1.76574000 1.76744000 1.76953080 0.00297979 583 1519605000 2018.02.26 00:30 1.76658000 1.76557000 1.76536000 1.76697000 1.76915358 0.00288073 1467 1519606800 2018.02.26 01:00 1.76550000 1.76646000 1.76549000 1.76656000 1.76889705 0.00268910 1800 1519608600 2018.02.26 01:30 1.76646000 1.76669000 1.76635000 1.76697000 1.76868685 0.00268921 1144 1519610400 2018.02.26 02:00 1.76671000 1.76710000 1.76642000 1.76753000 1.76853572 0.00243574 2149 1519612200 2018.02.26 02:30 1.76710000 1.76878000 1.76705000 1.76908000 1.76855899 0.00209850 2488 1519614000 2018.02.26 03:00 1.76878000 1.76791000 1.76779000 1.76898000 1.76849718 0.00152384 3181 1519615800 2018.02.26 03:30 1.76791000 1.76798000 1.76769000 1.76841000 1.76844792 0.00140710 2518 1519617600 2018.02.26 04:00 1.76802000 1.76866000 1.76777000 1.76886000 1.76846812 0.00135182 2153 1519619400 2018.02.26 04:30 1.76866000 1.76880000 1.76804000 1.76945000 1.76849973 0.00134054 3232 1519621200 2018.02.26 05:00 1.76880000 1.76847000 1.76831000 1.76897000 1.76849690 0.00133860 1267 1519623000 2018.02.26 05:30 1.76847000 1.76790000 1.76782000 1.76862000 1.76844005 0.00126970 1005 1519624800 2018.02.26 06:00 1.76790000 1.76835000 1.76768000 1.76855000 1.76843147 0.00126186 927 1519626600 2018.02.26 06:30 1.76836000 1.76849000 1.76829000 1.76870000 1.76843705 0.00126102 1068 1519628400 2018.02.26 07:00 1.76848000 1.76882000 1.76839000 1.76927000 1.76847352 0.00128534 1472 1519630200 2018.02.26 07:30 1.76882000 1.76903000 1.76849000 1.76928000 1.76852652 0.00132295 2413 1519632000 2018.02.26 08:00 1.76902000 1.76928000 1.76842000 1.76971000 1.76859828 0.00136163 3201 1519633800 2018.02.26 08:30 1.76928000 1.77007000 1.76898000 1.77012000 1.76873844 0.00147632 2063 1519635600 2018.02.26 09:00 1.77009000 1.76956000 1.76910000 1.77041000 1.76881669 0.00140899 4160 1519637400 2018.02.26 09:30 1.76953000 1.77172000 1.76928000 1.77245000 1.76909319 0.00157545 5205 1519639200 2018.02.26 10:00 1.77172000 1.77335000 1.77123000 1.77343000 1.76949860 0.00189238 4521 1519641000 2018.02.26 10:30 1.77337000 1.77401000 1.77280000 1.77425000 1.76992826 0.00209253 3561 1519642800 2018.02.26 11:00 1.77401000 1.77469000 1.77350000 1.77514000 1.77038176 0.00234956 3087 1519644600 2018.02.26 11:30 1.77467000 1.77541000 1.77408000 1.77614000 1.77086064 0.00260302 4747 1519646400 2018.02.26 12:00 1.77541000 1.77409000 1.77361000 1.77556000 1.77116820 0.00265496 2791 1519648200 2018.02.26 12:30 1.77409000 1.77574000 1.77383000 1.77592000 1.77160361 0.00291183 3027 1519650000 2018.02.26 13:00 1.77572000 1.77573000 1.77528000 1.77720000 1.77199660 0.00304482 3064 1519651800 2018.02.26 13:30 1.77572000 1.77598000 1.77504000 1.77644000 1.77237597 0.00313824 2847 1519653600 2018.02.26 14:00 1.77602000 1.77510000 1.77474000 1.77613000 1.77263540 0.00315149 3091 1519655400 2018.02.26 14:30 1.77510000 1.77831000 1.77510000 1.77836000 1.77317584 0.00340054 3201 1519657200 2018.02.26 15:00 1.77831000 1.77931000 1.77725000 1.78043000 1.77376004 0.00363046 4022 1519659000 2018.02.26 15:30 1.77931000 1.77377000 1.77374000 1.77934000 1.77376099 0.00338594 4773 1519660800 2018.02.26 16:00 1.77377000 1.77138000 1.77117000 1.77413000 1.77353423 0.00317450 6346 1519662600 2018.02.26 16:30 1.77138000 1.77122000 1.77047000 1.77228000 1.77331383 0.00300515 6664 1519664400 2018.02.26 17:00 1.77125000 1.77117000 1.76990000 1.77248000 1.77310965 0.00288906 8044 1519666200 2018.02.26 17:30 1.77117000 1.77128000 1.76937000 1.77222000 1.77293540 0.00280511 6675 1519668000 2018.02.26 18:00 1.77128000 1.77078000 1.77046000 1.77261000 1.77273012 0.00278596 6272 1519669800 2018.02.26 18:30 1.77079000 1.77077000 1.77017000 1.77116000 1.77254345 0.00282579 4297 1519671600 2018.02.26 19:00 1.77077000 1.77174000 1.76982000 1.77189000 1.77246693 0.00278694 3875 1519673400 2018.02.26 19:30 1.77175000 1.77166000 1.77125000 1.77242000 1.77239008 0.00282463 3079 1519675200 2018.02.26 20:00 1.77166000 1.77148000 1.77100000 1.77186000 1.77230340 0.00286447 2484 1519677000 2018.02.26 20:30 1.77146000 1.77132000 1.77113000 1.77184000 1.77220975 0.00288956 2060 1519678800 2018.02.26 21:00 1.77129000 1.77048000 1.77017000 1.77141000 1.77204501 0.00293083 2118 1519680600 2018.02.26 21:30 1.77049000 1.77054000 1.77018000 1.77106000 1.77190167 0.00290821 2441 1519682400 2018.02.26 22:00 1.77056000 1.77061000 1.77026000 1.77106000 1.77177866 0.00292694 2372 1519684200 2018.02.26 22:30 1.77061000 1.77015000 1.76962000 1.77095000 1.77162355 0.00286460 2643 1519686000 2018.02.26 23:00 1.77015000 1.76991000 1.76939000 1.77026000 1.77146035 0.00278796 1544 1519687800 2018.02.26 23:30 1.76988000 1.77129000 1.76966000 1.77141000 1.77144413 0.00260274 1875 1519689600 2018.02.27 00:00 1.77026000 1.77036000 1.77026000 1.77125000 1.77134088 0.00250294 411 1519691400 2018.02.27 00:30 1.77023000 1.77080000 1.76995000 1.77110000 1.77128937 0.00196724 945 1519693200 2018.02.27 01:00 1.77078000 1.77118000 1.77056000 1.77120000 1.77127895 0.00080632 1544 1519695000 2018.02.27 01:30 1.77118000 1.77123000 1.77083000 1.77160000 1.77127429 0.00058062 1001 1519696800 2018.02.27 02:00 1.77125000 1.77148000 1.77092000 1.77215000 1.77129388 0.00059235 1989 1519698600 2018.02.27 02:30 1.77148000 1.77053000 1.77043000 1.77148000 1.77122113 0.00057732 2480 1519700400 2018.02.27 03:00 1.77053000 1.77024000 1.77002000 1.77073000 1.77112769 0.00057309 1671 1519702200 2018.02.27 03:30 1.77023000 1.77006000 1.77000000 1.77053000 1.77102600 0.00057807 2379 1519704000 2018.02.27 04:00 1.77004000 1.77038000 1.76962000 1.77041000 1.77096448 0.00057382 1697 1519705800 2018.02.27 04:30 1.77039000 1.77057000 1.77011000 1.77064000 1.77092691 0.00056943 916 1519707600 2018.02.27 05:00 1.77062000 1.77098000 1.76998000 1.77132000 1.77093197 0.00054132 2362 1519709400 2018.02.27 05:30 1.77098000 1.77046000 1.77033000 1.77104000 1.77088702 0.00050897 1530 1519711200 2018.02.27 06:00 1.77047000 1.77043000 1.77032000 1.77075000 1.77084349 0.00048289 1509 1519713000 2018.02.27 06:30 1.77043000 1.77048000 1.77015000 1.77075000 1.77080887 0.00046187 1121 1519714800 2018.02.27 07:00 1.77048000 1.77054000 1.77009000 1.77062000 1.77078327 0.00044950 1034 1519716600 2018.02.27 07:30 1.77053000 1.77074000 1.77038000 1.77083000 1.77077915 0.00044482 1083 1519718400 2018.02.27 08:00 1.77074000 1.77103000 1.77023000 1.77108000 1.77080304 0.00045465 1981 1519720200 2018.02.27 08:30 1.77103000 1.77077000 1.77048000 1.77104000 1.77079989 0.00042969 1988 1519722000 2018.02.27 09:00 1.77077000 1.77216000 1.77058000 1.77227000 1.77092942 0.00050798 3088 1519723800 2018.02.27 09:30 1.77216000 1.77361000 1.77208000 1.77378000 1.77118472 0.00083081 5601 1519725600 2018.02.27 10:00 1.77360000 1.77413000 1.77274000 1.77443000 1.77146522 0.00110535 4973 1519727400 2018.02.27 10:30 1.77413000 1.77386000 1.77314000 1.77456000 1.77169329 0.00128055 3599 1519729200 2018.02.27 11:00 1.77387000 1.77187000 1.77183000 1.77431000 1.77171012 0.00128159 3652 1519731000 2018.02.27 11:30 1.77188000 1.77070000 1.77031000 1.77204000 1.77161392 0.00126605 4035 1519732800 2018.02.27 12:00 1.77073000 1.77112000 1.76982000 1.77175000 1.77156688 0.00125720 3553 1519734600 2018.02.27 12:30 1.77113000 1.77228000 1.76954000 1.77274000 1.77163480 0.00126107 3625 1519736400 2018.02.27 13:00 1.77226000 1.77327000 1.77153000 1.77337000 1.77179053 0.00130448 3166 1519738200 2018.02.27 13:30 1.77328000 1.77089000 1.77045000 1.77336000 1.77170477 0.00124592 3147 1519740000 2018.02.27 14:00 1.77087000 1.76944000 1.76872000 1.77099000 1.77148907 0.00129026 3241 1519741800 2018.02.27 14:30 1.76946000 1.77128000 1.76929000 1.77179000 1.77146916 0.00127500 2850 1519743600 2018.02.27 15:00 1.77128000 1.77226000 1.76928000 1.77264000 1.77154448 0.00127907 6410 1519745400 2018.02.27 15:30 1.77225000 1.77053000 1.77027000 1.77317000 1.77144786 0.00128174 12146 1519747200 2018.02.27 16:00 1.77055000 1.77018000 1.76920000 1.77183000 1.77132711 0.00130857 7798 1519749000 2018.02.27 16:30 1.77016000 1.76909000 1.76802000 1.77050000 1.77111406 0.00142844 6791 1519750800 2018.02.27 17:00 1.76903000 1.77139000 1.76808000 1.77143000 1.77114034 0.00141655 8219 1519752600 2018.02.27 17:30 1.77139000 1.77022000 1.76769000 1.77147000 1.77105269 0.00145340 12897 1519754400 2018.02.27 18:00 1.77022000 1.77184000 1.76943000 1.77191000 1.77112767 0.00144056 10138 1519756200 2018.02.27 18:30 1.77184000 1.77278000 1.77132000 1.77287000 1.77128503 0.00143780 7437 1519758000 2018.02.27 19:00 1.77278000 1.77376000 1.77141000 1.77516000 1.77152074 0.00147764 7336 1519759800 2018.02.27 19:30 1.77377000 1.77343000 1.77311000 1.77475000 1.77170258 0.00145241 4931 1519761600 2018.02.27 20:00 1.77343000 1.77474000 1.77338000 1.77519000 1.77199186 0.00152788 3940 1519763400 2018.02.27 20:30 1.77477000 1.77431000 1.77370000 1.77477000 1.77221263 0.00160492 3477 1519765200 2018.02.27 21:00 1.77433000 1.77428000 1.77301000 1.77456000 1.77240952 0.00171744 3301 1519767000 2018.02.27 21:30 1.77429000 1.77485000 1.77394000 1.77555000 1.77264195 0.00181675 3441 1519768800 2018.02.27 22:00 1.77488000 1.77485000 1.77448000 1.77540000 1.77285224 0.00190355 4005 1519770600 2018.02.27 22:30 1.77487000 1.77492000 1.77416000 1.77538000 1.77304917 0.00200791 3828 1519772400 2018.02.27 23:00 1.77492000 1.77622000 1.77483000 1.77648000 1.77335115 0.00221739 2242 1519774200 2018.02.27 23:30 1.77622000 1.77675000 1.77621000 1.77718000 1.77367485 0.00237000 1727 1519776000 2018.02.28 00:00 1.77639000 1.77623000 1.77602000 1.77681000 1.77391820 0.00231066 403 1519777800 2018.02.28 00:30 1.77623000 1.77646000 1.77620000 1.77664000 1.77416028 0.00236586 790 1519779600 2018.02.28 01:00 1.77649000 1.77612000 1.77598000 1.77690000 1.77434692 0.00241558 821 1519781400 2018.02.28 01:30 1.77612000 1.77571000 1.77559000 1.77640000 1.77447673 0.00230882 1463 1519783200 2018.02.28 02:00 1.77571000 1.77618000 1.77537000 1.77622000 1.77463895 0.00216024 2323 1519785000 2018.02.28 02:30 1.77617000 1.77546000 1.77526000 1.77635000 1.77471715 0.00178458 2478 1519786800 2018.02.28 03:00 1.77545000 1.77600000 1.77518000 1.77617000 1.77483932 0.00164896 2795 1519788600 2018.02.28 03:30 1.77599000 1.77673000 1.77599000 1.77687000 1.77501939 0.00133277 2469 1519790400 2018.02.28 04:00 1.77673000 1.77567000 1.77563000 1.77674000 1.77508135 0.00112449 1735 1519792200 2018.02.28 04:30 1.77568000 1.77498000 1.77483000 1.77590000 1.77507170 0.00100304 2094 1519794000 2018.02.28 05:00 1.77500000 1.77543000 1.77460000 1.77562000 1.77510582 0.00094907 2341 1519795800 2018.02.28 05:30 1.77545000 1.77550000 1.77538000 1.77573000 1.77514336 0.00085714 1505 1519797600 2018.02.28 06:00 1.77550000 1.77550000 1.77526000 1.77567000 1.77517733 0.00083817 1088 1519799400 2018.02.28 06:30 1.77548000 1.77544000 1.77506000 1.77553000 1.77520234 0.00080290 1060 1519801200 2018.02.28 07:00 1.77545000 1.77530000 1.77512000 1.77554000 1.77521164 0.00077016 1220 1519803000 2018.02.28 07:30 1.77529000 1.77536000 1.77511000 1.77555000 1.77522577 0.00075694 1459 1519804800 2018.02.28 08:00 1.77536000 1.77463000 1.77444000 1.77536000 1.77516903 0.00080251 2413 1519806600 2018.02.28 08:30 1.77464000 1.77590000 1.77410000 1.77655000 1.77523865 0.00076657 2830 1519808400 2018.02.28 09:00 1.77591000 1.77515000 1.77469000 1.77605000 1.77523021 0.00074038 3306 1519810200 2018.02.28 09:30 1.77517000 1.77439000 1.77433000 1.77556000 1.77515019 0.00073121 3473 1519812000 2018.02.28 10:00 1.77439000 1.77228000 1.77188000 1.77454000 1.77487684 0.00105107 4606 1519813800 2018.02.28 10:30 1.77226000 1.77377000 1.77202000 1.77413000 1.77477142 0.00106571 3775 1519815600 2018.02.28 11:00 1.77377000 1.77542000 1.77297000 1.77568000 1.77483319 0.00100587 5003 1519817400 2018.02.28 11:30 1.77542000 1.77338000 1.77314000 1.77604000 1.77469479 0.00108556 4443 1519819200 2018.02.28 12:00 1.77337000 1.77212000 1.77098000 1.77405000 1.77444957 0.00125317 3903 1519821000 2018.02.28 12:30 1.77212000 1.77125000 1.77115000 1.77287000 1.77414485 0.00151090 4258 1519822800 2018.02.28 13:00 1.77125000 1.77058000 1.77045000 1.77397000 1.77380534 0.00174962 4923 1519824600 2018.02.28 13:30 1.77056000 1.76794000 1.76652000 1.77162000 1.77324674 0.00220965 6947 1519826400 2018.02.28 14:00 1.76795000 1.76551000 1.76498000 1.76811000 1.77250991 0.00291297 5422 1519828200 2018.02.28 14:30 1.76551000 1.76565000 1.76394000 1.76592000 1.77185658 0.00341074 5318 1519830000 2018.02.28 15:00 1.76565000 1.76534000 1.76460000 1.76626000 1.77123596 0.00378513 4938 1519831800 2018.02.28 15:30 1.76533000 1.76698000 1.76473000 1.76853000 1.77083063 0.00389667 6533 1519833600 2018.02.28 16:00 1.76700000 1.76573000 1.76542000 1.76816000 1.77034485 0.00404772 6375 1519835400 2018.02.28 16:30 1.76570000 1.76720000 1.76563000 1.76819000 1.77004534 0.00402230 6818 1519837200 2018.02.28 17:00 1.76723000 1.76572000 1.76424000 1.76727000 1.76963341 0.00405649 8379 1519839000 2018.02.28 17:30 1.76572000 1.76559000 1.76413000 1.76711000 1.76924832 0.00402964 10778 1519840800 2018.02.28 18:00 1.76557000 1.76704000 1.76490000 1.76770000 1.76903800 0.00391532 10024 1519842600 2018.02.28 18:30 1.76707000 1.76631000 1.76569000 1.76825000 1.76877819 0.00368595 6031 1519844400 2018.02.28 19:00 1.76631000 1.76679000 1.76568000 1.76727000 1.76858884 0.00344305 5450 1519846200 2018.02.28 19:30 1.76677000 1.76614000 1.76567000 1.76732000 1.76835562 0.00324067 5271 1519848000 2018.02.28 20:00 1.76610000 1.76672000 1.76555000 1.76708000 1.76819985 0.00314004 3979 1519849800 2018.02.28 20:30 1.76672000 1.76650000 1.76591000 1.76701000 1.76803796 0.00289493 3315 1519851600 2018.02.28 21:00 1.76650000 1.76755000 1.76635000 1.76777000 1.76799148 0.00237069 3089 1519853400 2018.02.28 21:30 1.76756000 1.76654000 1.76622000 1.76831000 1.76785325 0.00201567 3963 1519855200 2018.02.28 22:00 1.76663000 1.76753000 1.76561000 1.76781000 1.76782246 0.00176126 5181 1519857000 2018.02.28 22:30 1.76753000 1.76631000 1.76615000 1.76757000 1.76767842 0.00152369 4080 1519858800 2018.02.28 23:00 1.76637000 1.76630000 1.76625000 1.76703000 1.76754714 0.00130211 2240 1519860600 2018.02.28 23:30 1.76627000 1.76562000 1.76549000 1.76652000 1.76736360 0.00121203 1562 1519862400 2018.03.01 00:00 1.76521000 1.76514000 1.76427000 1.76565000 1.76715183 0.00107407 863 1519864200 2018.03.01 00:30 1.76514000 1.76521000 1.76488000 1.76572000 1.76696689 0.00097639 1436 1519866000 2018.03.01 01:00 1.76519000 1.76495000 1.76458000 1.76534000 1.76677481 0.00089587 1191 1519867800 2018.03.01 01:30 1.76495000 1.76528000 1.76466000 1.76539000 1.76663245 0.00087819 850 1519869600 2018.03.01 02:00 1.76528000 1.76541000 1.76489000 1.76588000 1.76651602 0.00084637 2067 1519871400 2018.03.01 02:30 1.76541000 1.76579000 1.76515000 1.76595000 1.76644688 0.00081829 2494 1519873200 2018.03.01 03:00 1.76579000 1.76564000 1.76504000 1.76596000 1.76637003 0.00079441 1935 1519875000 2018.03.01 03:30 1.76564000 1.76582000 1.76530000 1.76604000 1.76631765 0.00077028 2887 1519876800 2018.03.01 04:00 1.76581000 1.76528000 1.76511000 1.76629000 1.76621882 0.00075912 2432 1519878600 2018.03.01 04:30 1.76529000 1.76575000 1.76510000 1.76620000 1.76617417 0.00075531 2095 1519880400 2018.03.01 05:00 1.76576000 1.76597000 1.76557000 1.76639000 1.76615473 0.00073902 1625 1519882200 2018.03.01 05:30 1.76597000 1.76586000 1.76534000 1.76608000 1.76612666 0.00073502 1750 1519884000 2018.03.01 06:00 1.76584000 1.76538000 1.76524000 1.76620000 1.76605555 0.00072260 1702 1519885800 2018.03.01 06:30 1.76538000 1.76559000 1.76479000 1.76599000 1.76601121 0.00071168 1229 1519887600 2018.03.01 07:00 1.76557000 1.76584000 1.76530000 1.76586000 1.76599491 0.00061778 1610 1519889400 2018.03.01 07:30 1.76586000 1.76582000 1.76558000 1.76624000 1.76597825 0.00059966 1273 1519891200 2018.03.01 08:00 1.76581000 1.76687000 1.76573000 1.76698000 1.76606318 0.00057869 2122 1519893000 2018.03.01 08:30 1.76687000 1.76721000 1.76679000 1.76769000 1.76617240 0.00069346 2433 1519894800 2018.03.01 09:00 1.76721000 1.76530000 1.76519000 1.76723000 1.76608931 0.00066654 4598 1519896600 2018.03.01 09:30 1.76530000 1.76442000 1.76385000 1.76563000 1.76593033 0.00067135 3814 1519898400 2018.03.01 10:00 1.76442000 1.76698000 1.76435000 1.76715000 1.76603030 0.00072589 4909 1519900200 2018.03.01 10:30 1.76698000 1.76702000 1.76516000 1.76734000 1.76612456 0.00076997 4206 1519902000 2018.03.01 11:00 1.76699000 1.76632000 1.76522000 1.76705000 1.76614317 0.00073166 4631 1519903800 2018.03.01 11:30 1.76631000 1.76601000 1.76592000 1.76807000 1.76613049 0.00070236 4952 1519905600 2018.03.01 12:00 1.76600000 1.76675000 1.76420000 1.76703000 1.76618949 0.00071251 5345 1519907400 2018.03.01 12:30 1.76675000 1.76600000 1.76586000 1.76738000 1.76617144 0.00070332 3660 1519909200 2018.03.01 13:00 1.76598000 1.76533000 1.76492000 1.76636000 1.76609130 0.00070074 4016 1519911000 2018.03.01 13:30 1.76533000 1.76591000 1.76504000 1.76732000 1.76607404 0.00069676 3242 1519912800 2018.03.01 14:00 1.76590000 1.76719000 1.76572000 1.76889000 1.76618032 0.00072601 5264 1519914600 2018.03.01 14:30 1.76721000 1.76672000 1.76574000 1.76750000 1.76623172 0.00073538 4077 1519916400 2018.03.01 15:00 1.76672000 1.76750000 1.76667000 1.76913000 1.76635251 0.00079987 4318 1519918200 2018.03.01 15:30 1.76750000 1.76914000 1.76620000 1.76979000 1.76661798 0.00103924 6068 1519920000 2018.03.01 16:00 1.76914000 1.76868000 1.76672000 1.76958000 1.76681436 0.00113539 6630 1519921800 2018.03.01 16:30 1.76868000 1.76512000 1.76492000 1.76901000 1.76665300 0.00113330 7960 1519923600 2018.03.01 17:00 1.76512000 1.76334000 1.76303000 1.76625000 1.76633747 0.00131467 10043 1519925400 2018.03.01 17:30 1.76334000 1.76247000 1.76214000 1.76543000 1.76596914 0.00158352 12318 1519927200 2018.03.01 18:00 1.76247000 1.76397000 1.76164000 1.76498000 1.76577875 0.00165562 11402 1519929000 2018.03.01 18:30 1.76397000 1.76584000 1.76333000 1.76591000 1.76578458 0.00162366 8703 1519930800 2018.03.01 19:00 1.76584000 1.76801000 1.76499000 1.76805000 1.76599653 0.00166377 7799 1519932600 2018.03.01 19:30 1.76802000 1.76789000 1.76675000 1.76883000 1.76617686 0.00165612 8711 1519934400 2018.03.01 20:00 1.76788000 1.76841000 1.76747000 1.76930000 1.76638954 0.00170829 8142 1519936200 2018.03.01 20:30 1.76841000 1.76939000 1.76766000 1.76939000 1.76667530 0.00183503 7093 1519938000 2018.03.01 21:00 1.76942000 1.76712000 1.76675000 1.77024000 1.76671765 0.00183962 9876 1519939800 2018.03.01 21:30 1.76712000 1.76609000 1.76460000 1.76801000 1.76665787 0.00183347 12622 1519941600 2018.03.01 22:00 1.76609000 1.76635000 1.76452000 1.76692000 1.76662855 0.00183273 11408 1519943400 2018.03.01 22:30 1.76635000 1.76609000 1.76441000 1.76662000 1.76657726 0.00182920 7551 1519945200 2018.03.01 23:00 1.76608000 1.76740000 1.76545000 1.76754000 1.76665562 0.00181650 3161 1519947000 2018.03.01 23:30 1.76740000 1.76781000 1.76701000 1.76817000 1.76676556 0.00182620 2013 1519948800 2018.03.02 00:00 1.76815000 1.76715000 1.76682000 1.76815000 1.76680217 0.00182694 385 1519950600 2018.03.02 00:30 1.76718000 1.76760000 1.76658000 1.76769000 1.76687816 0.00183851 800 1519952400 2018.03.02 01:00 1.76760000 1.76736000 1.76680000 1.76765000 1.76692405 0.00183989 1179 1519954200 2018.03.02 01:30 1.76736000 1.76746000 1.76696000 1.76746000 1.76697509 0.00178376 858 1519956000 2018.03.02 02:00 1.76748000 1.76697000 1.76647000 1.76753000 1.76697460 0.00174244 2151 1519957800 2018.03.02 02:30 1.76697000 1.76672000 1.76592000 1.76724000 1.76695036 0.00168916 2358 1519959600 2018.03.02 03:00 1.76672000 1.76715000 1.76631000 1.76724000 1.76696937 0.00148568 2598 1519961400 2018.03.02 03:30 1.76713000 1.76832000 1.76681000 1.76854000 1.76709800 0.00112028 3564 1519963200 2018.03.02 04:00 1.76832000 1.76841000 1.76817000 1.76883000 1.76722295 0.00089317 2954 1519965000 2018.03.02 04:30 1.76843000 1.76881000 1.76839000 1.76931000 1.76737410 0.00087147 3153 1519966800 2018.03.02 05:00 1.76880000 1.76870000 1.76829000 1.76900000 1.76750038 0.00089226 1775 1519968600 2018.03.02 05:30 1.76869000 1.76896000 1.76845000 1.76896000 1.76763939 0.00093965 1383 1519970400 2018.03.02 06:00 1.76897000 1.76880000 1.76861000 1.76918000 1.76774992 0.00096656 2025 1519972200 2018.03.02 06:30 1.76878000 1.76850000 1.76838000 1.76878000 1.76782136 0.00092522 1212 1519974000 2018.03.02 07:00 1.76851000 1.76873000 1.76835000 1.76900000 1.76790790 0.00095215 1555 1519975800 2018.03.02 07:30 1.76873000 1.76913000 1.76846000 1.76943000 1.76802429 0.00092184 2354 1519977600 2018.03.02 08:00 1.76914000 1.76866000 1.76864000 1.76928000 1.76808483 0.00086263 2914 1519979400 2018.03.02 08:30 1.76871000 1.76908000 1.76816000 1.76910000 1.76817961 0.00077682 2758 1519981200 2018.03.02 09:00 1.76908000 1.76731000 1.76715000 1.76915000 1.76809679 0.00077555 4701 1519983000 2018.03.02 09:30 1.76731000 1.76757000 1.76665000 1.76808000 1.76804662 0.00078168 4511 1519984800 2018.03.02 10:00 1.76757000 1.76694000 1.76626000 1.76847000 1.76794123 0.00080360 5027 1519986600 2018.03.02 10:30 1.76694000 1.76965000 1.76692000 1.76970000 1.76810397 0.00086066 3812 1519988400 2018.03.02 11:00 1.76967000 1.77059000 1.76943000 1.77101000 1.76834073 0.00098712 3894 1519990200 2018.03.02 11:30 1.77074000 1.77142000 1.77040000 1.77261000 1.76863400 0.00117898 4128 1519992000 2018.03.02 12:00 1.77145000 1.77201000 1.76986000 1.77227000 1.76895552 0.00135477 4684 1519993800 2018.03.02 12:30 1.77201000 1.77330000 1.77101000 1.77336000 1.76936928 0.00160600 5307 1519995600 2018.03.02 13:00 1.77330000 1.77361000 1.77305000 1.77567000 1.76977316 0.00183038 7465 1519997400 2018.03.02 13:30 1.77360000 1.77304000 1.77222000 1.77399000 1.77008429 0.00198618 5283 1519999200 2018.03.02 14:00 1.77304000 1.77567000 1.77292000 1.77644000 1.77061626 0.00238995 5333 1520001000 2018.03.02 14:30 1.77567000 1.77491000 1.77363000 1.77648000 1.77102519 0.00262159 5064 1520002800 2018.03.02 15:00 1.77491000 1.77250000 1.77196000 1.77662000 1.77116564 0.00262166 7874 1520004600 2018.03.02 15:30 1.77649000 1.77382000 1.77382000 1.77762000 1.77141844 0.00269260 8040 1520006400 2018.03.02 16:00 1.77383000 1.77370000 1.77255000 1.77575000 1.77163573 0.00271911 7041 1520008200 2018.03.02 16:30 1.77368000 1.77405000 1.77261000 1.77503000 1.77186566 0.00272172 8767 1520010000 2018.03.02 17:00 1.77403000 1.77518000 1.77399000 1.77713000 1.77218131 0.00277999 8804 1520011800 2018.03.02 17:30 1.77519000 1.77432000 1.77399000 1.77689000 1.77238500 0.00276789 9406 1520013600 2018.03.02 18:00 1.77432000 1.77540000 1.77397000 1.77736000 1.77267214 0.00275838 9308 1520015400 2018.03.02 18:30 1.77541000 1.77375000 1.77332000 1.77608000 1.77277479 0.00266090 7441 1520017200 2018.03.02 19:00 1.77375000 1.77423000 1.77253000 1.77427000 1.77291339 0.00238956 6049 1520019000 2018.03.02 19:30 1.77423000 1.77645000 1.77398000 1.77665000 1.77325021 0.00219316 5115 1520020800 2018.03.02 20:00 1.77645000 1.77683000 1.77573000 1.77712000 1.77359114 0.00180406 4087 1520022600 2018.03.02 20:30 1.77683000 1.77821000 1.77617000 1.77834000 1.77403103 0.00180194 4035 1520024400 2018.03.02 21:00 1.77820000 1.77900000 1.77807000 1.77933000 1.77450427 0.00189824 3945 1520026200 2018.03.02 21:30 1.77899000 1.77840000 1.77786000 1.78004000 1.77487529 0.00192780 4072 1520028000 2018.03.02 22:00 1.77840000 1.77922000 1.77740000 1.77926000 1.77528907 0.00202150 4802 1520029800 2018.03.02 22:30 1.77917000 1.77717000 1.77690000 1.77933000 1.77546821 0.00200792 3289 1520031600 2018.03.02 23:00 1.77717000 1.77604000 1.77502000 1.77795000 1.77552266 0.00196587 2857 1520033400 2018.03.02 23:30 1.77604000 1.77788000 1.77567000 1.77857000 1.77574717 0.00193489 2103 1520208000 2018.03.05 00:00 1.77665000 1.77895000 1.77430000 1.78026000 1.77605220 0.00204814 1049 1520209800 2018.03.05 00:30 1.77895000 1.77741000 1.77639000 1.77928000 1.77618152 0.00205417 6119 1520211600 2018.03.05 01:00 1.77741000 1.77729000 1.77716000 1.77904000 1.77628709 0.00189097 4663 1520213400 2018.03.05 01:30 1.77733000 1.77773000 1.77680000 1.77836000 1.77642451 0.00182189 1669 1520215200 2018.03.05 02:00 1.77773000 1.77807000 1.77753000 1.77834000 1.77658122 0.00173118 2651 1520217000 2018.03.05 02:30 1.77807000 1.77848000 1.77801000 1.77891000 1.77676206 0.00165468 2516 1520218800 2018.03.05 03:00 1.77846000 1.77788000 1.77777000 1.77846000 1.77686853 0.00161465 2168 1520220600 2018.03.05 03:30 1.77787000 1.77796000 1.77747000 1.77796000 1.77697248 0.00150313 1763 1520222400 2018.03.05 04:00 1.77797000 1.77806000 1.77715000 1.77809000 1.77707605 0.00145141 1533 1520224200 2018.03.05 04:30 1.77805000 1.77849000 1.77798000 1.77868000 1.77721071 0.00122755 1666 1520226000 2018.03.05 05:00 1.77849000 1.77832000 1.77780000 1.77879000 1.77731636 0.00099569 1463 1520227800 2018.03.05 05:30 1.77831000 1.77843000 1.77813000 1.77864000 1.77742242 0.00094022 1307 1520229600 2018.03.05 06:00 1.77842000 1.77802000 1.77776000 1.77856000 1.77747933 0.00090336 1077 1520231400 2018.03.05 06:30 1.77802000 1.77892000 1.77783000 1.77892000 1.77761654 0.00086342 1144 1520233200 2018.03.05 07:00 1.77891000 1.77910000 1.77878000 1.77934000 1.77775782 0.00080357 1167 1520235000 2018.03.05 07:30 1.77910000 1.77836000 1.77806000 1.77910000 1.77781517 0.00078009 1835 1520236800 2018.03.05 08:00 1.77833000 1.77945000 1.77784000 1.77950000 1.77797087 0.00076085 2060 1520238600 2018.03.05 08:30 1.77943000 1.77861000 1.77839000 1.77972000 1.77803174 0.00073919 3038 1520240400 2018.03.05 09:00 1.77863000 1.77854000 1.77732000 1.77915000 1.77808014 0.00058102 5522 1520242200 2018.03.05 09:30 1.77857000 1.77733000 1.77707000 1.77926000 1.77800870 0.00062924 3705 1520244000 2018.03.05 10:00 1.77732000 1.77913000 1.77724000 1.78025000 1.77811549 0.00060678 6250 1520245800 2018.03.05 10:30 1.77911000 1.77996000 1.77852000 1.78103000 1.77829116 0.00066485 5861 1520247600 2018.03.05 11:00 1.77998000 1.77795000 1.77767000 1.78047000 1.77825867 0.00063908 4179 1520249400 2018.03.05 11:30 1.77822000 1.78085000 1.77822000 1.78187000 1.77850546 0.00079048 5073 1520251200 2018.03.05 12:00 1.78083000 1.78327000 1.78025000 1.78330000 1.77895923 0.00128010 4429 1520253000 2018.03.05 12:30 1.78329000 1.78168000 1.78105000 1.78332000 1.77921835 0.00142663 3941 1520254800 2018.03.05 13:00 1.78170000 1.78212000 1.78159000 1.78355000 1.77949470 0.00156141 4457 1520256600 2018.03.05 13:30 1.78212000 1.78368000 1.78134000 1.78391000 1.77989330 0.00182756 5021 1520258400 2018.03.05 14:00 1.78368000 1.78587000 1.78300000 1.78642000 1.78046251 0.00229560 5392 1520260200 2018.03.05 14:30 1.78587000 1.78663000 1.78570000 1.78712000 1.78104989 0.00273864 3714 1520262000 2018.03.05 15:00 1.78661000 1.78820000 1.78580000 1.78832000 1.78173085 0.00323743 3788 1520263800 2018.03.05 15:30 1.78820000 1.78936000 1.78818000 1.79018000 1.78245744 0.00373170 5205 1520265600 2018.03.05 16:00 1.78937000 1.79252000 1.78924000 1.79302000 1.78341578 0.00443309 5404 1520267400 2018.03.05 16:30 1.79253000 1.79307000 1.79148000 1.79342000 1.78433523 0.00503081 6758 1520269200 2018.03.05 17:00 1.79306000 1.79160000 1.79147000 1.79415000 1.78502711 0.00532334 6964 1520271000 2018.03.05 17:30 1.79160000 1.79605000 1.79131000 1.79880000 1.78607691 0.00590195 10994 1520272800 2018.03.05 18:00 1.79604000 1.79795000 1.79545000 1.80069000 1.78720768 0.00655024 9103 1520274600 2018.03.05 18:30 1.79795000 1.79874000 1.79742000 1.79960000 1.78830599 0.00701600 6073 1520276400 2018.03.05 19:00 1.79875000 1.79777000 1.79755000 1.79889000 1.78920733 0.00719475 4857 1520278200 2018.03.05 19:30 1.79777000 1.79679000 1.79674000 1.79865000 1.78992949 0.00704419 4548 1520280000 2018.03.05 20:00 1.79679000 1.79575000 1.79554000 1.79751000 1.79048382 0.00684335 3939 1520281800 2018.03.05 20:30 1.79577000 1.79598000 1.79353000 1.79616000 1.79100727 0.00661839 4190 1520283600 2018.03.05 21:00 1.79598000 1.79821000 1.79589000 1.79832000 1.79169324 0.00621459 3512 1520285400 2018.03.05 21:30 1.79823000 1.79732000 1.79653000 1.79825000 1.79222912 0.00588918 3653 1520287200 2018.03.05 22:00 1.79733000 1.79780000 1.79692000 1.79842000 1.79275968 0.00568941 4566 1520289000 2018.03.05 22:30 1.79780000 1.79797000 1.79734000 1.79824000 1.79325590 0.00523725 3780 1520290800 2018.03.05 23:00 1.79797000 1.79860000 1.79764000 1.79861000 1.79376487 0.00470798 2081 1520292600 2018.03.05 23:30 1.79860000 1.79526000 1.79465000 1.79913000 1.79390726 0.00412092 3127 1520294400 2018.03.06 00:00 1.79523000 1.79621000 1.79435000 1.79631000 1.79412657 0.00368063 531 1520296200 2018.03.06 00:30 1.79620000 1.79619000 1.79548000 1.79665000 1.79432309 0.00322838 1579 1520298000 2018.03.06 01:00 1.79624000 1.79707000 1.79595000 1.79727000 1.79458470 0.00284793 2575 1520299800 2018.03.06 01:30 1.79707000 1.79761000 1.79688000 1.79770000 1.79487282 0.00249542 1390 1520301600 2018.03.06 02:00 1.79761000 1.79766000 1.79741000 1.79847000 1.79513827 0.00233448 2340 1520303400 2018.03.06 02:30 1.79766000 1.79699000 1.79688000 1.79793000 1.79531462 0.00219671 2661 1520305200 2018.03.06 03:00 1.79703000 1.79658000 1.79651000 1.79717000 1.79543513 0.00194778 3174 1520307000 2018.03.06 03:30 1.79660000 1.79687000 1.79645000 1.79708000 1.79557179 0.00185027 2839 1520308800 2018.03.06 04:00 1.79686000 1.79676000 1.79650000 1.79712000 1.79568495 0.00169611 2138 1520310600 2018.03.06 04:30 1.79676000 1.79641000 1.79640000 1.79695000 1.79575400 0.00150364 1167 1520312400 2018.03.06 05:00 1.79640000 1.79650000 1.79630000 1.79689000 1.79582505 0.00138708 1455 1520314200 2018.03.06 05:30 1.79650000 1.79635000 1.79569000 1.79670000 1.79587505 0.00133633 1909 1520316000 2018.03.06 06:00 1.79637000 1.79616000 1.79592000 1.79666000 1.79590218 0.00131636 1816 1520317800 2018.03.06 06:30 1.79616000 1.79602000 1.79601000 1.79640000 1.79591340 0.00130779 1428 1520319600 2018.03.06 07:00 1.79604000 1.79630000 1.79592000 1.79665000 1.79595022 0.00117806 1706 1520321400 2018.03.06 07:30 1.79630000 1.79669000 1.79592000 1.79681000 1.79602068 0.00109845 2181 1520323200 2018.03.06 08:00 1.79668000 1.79673000 1.79646000 1.79726000 1.79608823 0.00098992 2057 1520325000 2018.03.06 08:30 1.79673000 1.79577000 1.79567000 1.79684000 1.79605792 0.00091767 3855 1520326800 2018.03.06 09:00 1.79575000 1.79597000 1.79459000 1.79695000 1.79604955 0.00072591 5399 1520328600 2018.03.06 09:30 1.79596000 1.79570000 1.79506000 1.79697000 1.79601626 0.00073129 4716 1520330400 2018.03.06 10:00 1.79569000 1.79653000 1.79464000 1.79717000 1.79606519 0.00070495 5264 1520332200 2018.03.06 10:30 1.79653000 1.79647000 1.79623000 1.79768000 1.79610374 0.00068406 3987 1520334000 2018.03.06 11:00 1.79646000 1.79842000 1.79607000 1.79867000 1.79632434 0.00071303 4639 1520335800 2018.03.06 11:30 1.79844000 1.79778000 1.79742000 1.79905000 1.79646297 0.00068217 3854 1520337600 2018.03.06 12:00 1.79779000 1.79714000 1.79695000 1.79818000 1.79652745 0.00063420 3301 1520339400 2018.03.06 12:30 1.79712000 1.79781000 1.79687000 1.79825000 1.79664960 0.00067766 3644 1520341200 2018.03.06 13:00 1.79781000 1.79694000 1.79633000 1.79850000 1.79667726 0.00068049 6884 1520343000 2018.03.06 13:30 1.79702000 1.79709000 1.79643000 1.79850000 1.79671656 0.00068650 8741 1520344800 2018.03.06 14:00 1.79706000 1.79833000 1.79691000 1.79911000 1.79687023 0.00078294 6174 1520346600 2018.03.06 14:30 1.79833000 1.79306000 1.79236000 1.79863000 1.79650735 0.00112034 7452 1520348400 2018.03.06 15:00 1.79303000 1.79461000 1.79077000 1.79540000 1.79632665 0.00120946 8247 1520350200 2018.03.06 15:30 1.79459000 1.79399000 1.79332000 1.79586000 1.79610411 0.00134426 5097 1520352000 2018.03.06 16:00 1.79400000 1.79378000 1.79272000 1.79434000 1.79588277 0.00148101 6643 1520353800 2018.03.06 16:30 1.79378000 1.79293000 1.79269000 1.79456000 1.79560155 0.00168249 8268 1520355600 2018.03.06 17:00 1.79293000 1.79040000 1.79000000 1.79333000 1.79510616 0.00214666 8328 1520357400 2018.03.06 17:30 1.79044000 1.79085000 1.78800000 1.79093000 1.79470082 0.00242574 8039 1520359200 2018.03.06 18:00 1.79085000 1.79188000 1.79028000 1.79249000 1.79443217 0.00254078 8503 1520361000 2018.03.06 18:30 1.79186000 1.79029000 1.79005000 1.79211000 1.79403767 0.00279757 5779 1520362800 2018.03.06 19:00 1.79029000 1.79361000 1.78993000 1.79376000 1.79399694 0.00277834 5201 1520364600 2018.03.06 19:30 1.79360000 1.79009000 1.78971000 1.79424000 1.79362485 0.00298740 5209 1520366400 2018.03.06 20:00 1.79009000 1.79052000 1.78881000 1.79063000 1.79332915 0.00307750 5156 1520368200 2018.03.06 20:30 1.79053000 1.79129000 1.79031000 1.79199000 1.79313495 0.00308215 4918 1520370000 2018.03.06 21:00 1.79129000 1.79189000 1.79092000 1.79202000 1.79301638 0.00288651 4033 1520371800 2018.03.06 21:30 1.79189000 1.79132000 1.79098000 1.79219000 1.79285482 0.00273649 3924 1520373600 2018.03.06 22:00 1.79132000 1.79060000 1.79001000 1.79174000 1.79264008 0.00263826 2995 1520375400 2018.03.06 22:30 1.79058000 1.78963000 1.78937000 1.79087000 1.79235340 0.00248350 3608 1520377200 2018.03.06 23:00 1.78963000 1.78918000 1.78845000 1.78999000 1.79205117 0.00237878 2786 1520379000 2018.03.06 23:30 1.78917000 1.78817000 1.78817000 1.78920000 1.79168154 0.00226025 1700 1520380800 2018.03.07 00:00 1.78762000 1.78867000 1.78760000 1.78892000 1.79139472 0.00179925 614 1520382600 2018.03.07 00:30 1.78862000 1.79524000 1.78862000 1.79715000 1.79176094 0.00198337 4213 1520384400 2018.03.07 01:00 1.79526000 1.79536000 1.79470000 1.79639000 1.79210371 0.00211721 5640 1520386200 2018.03.07 01:30 1.79536000 1.79962000 1.79479000 1.80078000 1.79281955 0.00285049 3287 1520388000 2018.03.07 02:00 1.79962000 1.79883000 1.79696000 1.79970000 1.79339197 0.00333620 4882 1520389800 2018.03.07 02:30 1.79884000 1.79820000 1.79815000 1.79961000 1.79384988 0.00367445 4182 1520391600 2018.03.07 03:00 1.79820000 1.79663000 1.79636000 1.79871000 1.79411465 0.00374545 4001 1520393400 2018.03.07 03:30 1.79661000 1.79444000 1.79440000 1.79694000 1.79414564 0.00368577 2679 1520395200 2018.03.07 04:00 1.79439000 1.79510000 1.79423000 1.79578000 1.79423653 0.00368813 3292 1520397000 2018.03.07 04:30 1.79510000 1.79462000 1.79439000 1.79581000 1.79427305 0.00359326 3079 1520398800 2018.03.07 05:00 1.79463000 1.79490000 1.79440000 1.79503000 1.79433276 0.00361098 3852 1520400600 2018.03.07 05:30 1.79490000 1.79585000 1.79482000 1.79614000 1.79447726 0.00353764 2909 1520402400 2018.03.07 06:00 1.79590000 1.79633000 1.79571000 1.79659000 1.79465371 0.00348940 1524 1520404200 2018.03.07 06:30 1.79635000 1.79592000 1.79580000 1.79637000 1.79477431 0.00344334 1997 1520406000 2018.03.07 07:00 1.79592000 1.79542000 1.79527000 1.79661000 1.79483580 0.00339642 2169 1520407800 2018.03.07 07:30 1.79542000 1.79540000 1.79499000 1.79569000 1.79488954 0.00331402 2778 1520409600 2018.03.07 08:00 1.79541000 1.79649000 1.79524000 1.79677000 1.79504196 0.00320496 4832 1520411400 2018.03.07 08:30 1.79649000 1.79664000 1.79604000 1.79816000 1.79519416 0.00299258 9009 1520413200 2018.03.07 09:00 1.79663000 1.79551000 1.79517000 1.79720000 1.79522424 0.00267256 5018 1520415000 2018.03.07 09:30 1.79551000 1.79450000 1.79437000 1.79639000 1.79515526 0.00217917 4996 1520416800 2018.03.07 10:00 1.79450000 1.79327000 1.79262000 1.79458000 1.79497571 0.00176864 5023 1520418600 2018.03.07 10:30 1.79327000 1.79365000 1.79319000 1.79440000 1.79484945 0.00185611 3505 1520420400 2018.03.07 11:00 1.79368000 1.79186000 1.79153000 1.79453000 1.79456474 0.00210261 4745 1520422200 2018.03.07 11:30 1.79187000 1.79356000 1.79118000 1.79435000 1.79446905 0.00183146 5045 1520424000 2018.03.07 12:00 1.79356000 1.79352000 1.79234000 1.79414000 1.79437867 0.00160278 4596 1520425800 2018.03.07 12:30 1.79350000 1.79358000 1.79277000 1.79522000 1.79430260 0.00139628 5773 1520427600 2018.03.07 13:00 1.79356000 1.79340000 1.79169000 1.79379000 1.79421664 0.00133973 4367 1520429400 2018.03.07 13:30 1.79340000 1.79228000 1.79139000 1.79356000 1.79403220 0.00146685 3486 1520431200 2018.03.07 14:00 1.79230000 1.79300000 1.79136000 1.79357000 1.79393390 0.00149887 5408 1520433000 2018.03.07 14:30 1.79302000 1.79240000 1.79222000 1.79401000 1.79378781 0.00157817 4605 1520434800 2018.03.07 15:00 1.79246000 1.78827000 1.78816000 1.79398000 1.79326230 0.00212013 7103 1520436600 2018.03.07 15:30 1.78827000 1.79243000 1.78729000 1.79260000 1.79318304 0.00207307 8045 1520438400 2018.03.07 16:00 1.79244000 1.79527000 1.79203000 1.79557000 1.79338180 0.00195119 5291 1520440200 2018.03.07 16:30 1.79540000 1.79347000 1.79217000 1.79562000 1.79339020 0.00186552 7151 1520442000 2018.03.07 17:00 1.79352000 1.79972000 1.79191000 1.79992000 1.79399303 0.00223897 11645 1520443800 2018.03.07 17:30 1.79975000 1.80184000 1.79727000 1.80258000 1.79474036 0.00286227 10153 1520445600 2018.03.07 18:00 1.80184000 1.80347000 1.79951000 1.80347000 1.79557176 0.00357832 8205 1520447400 2018.03.07 18:30 1.80347000 1.80427000 1.80206000 1.80486000 1.79640016 0.00426900 5570 1520449200 2018.03.07 19:00 1.80427000 1.80247000 1.80204000 1.80456000 1.79697824 0.00464970 5872 1520451000 2018.03.07 19:30 1.80247000 1.80168000 1.80133000 1.80285000 1.79742603 0.00487746 3702 1520452800 2018.03.07 20:00 1.80169000 1.80181000 1.80141000 1.80306000 1.79784355 0.00501704 3761 1520454600 2018.03.07 20:30 1.80181000 1.80069000 1.80039000 1.80273000 1.79811464 0.00505231 4107 1520456400 2018.03.07 21:00 1.80069000 1.80052000 1.80001000 1.80104000 1.79834372 0.00494733 3696 1520458200 2018.03.07 21:30 1.80053000 1.79639000 1.79324000 1.80101000 1.79815765 0.00480273 5544 1520460000 2018.03.07 22:00 1.79639000 1.79464000 1.79383000 1.79735000 1.79782264 0.00469038 4956 1520461800 2018.03.07 22:30 1.79464000 1.79320000 1.79197000 1.79509000 1.79738239 0.00465740 3811 1520463600 2018.03.07 23:00 1.79318000 1.79359000 1.79270000 1.79468000 1.79702121 0.00463925 2753 1520465400 2018.03.07 23:30 1.79359000 1.79516000 1.79290000 1.79516000 1.79684395 0.00454663 2066 1520467200 2018.03.08 00:00 1.79299000 1.79417000 1.79204000 1.79460000 1.79658929 0.00453585 647 1520469000 2018.03.08 00:30 1.79417000 1.79449000 1.79410000 1.79534000 1.79638936 0.00450243 1087 1520470800 2018.03.08 01:00 1.79449000 1.79428000 1.79407000 1.79474000 1.79618846 0.00421382 1362 1520472600 2018.03.08 01:30 1.79427000 1.79421000 1.79403000 1.79478000 1.79600004 0.00422801 757 1520474400 2018.03.08 02:00 1.79421000 1.79531000 1.79417000 1.79549000 1.79593432 0.00425559 2053 1520476200 2018.03.08 02:30 1.79530000 1.79601000 1.79460000 1.79616000 1.79594153 0.00421645 1913 1520478000 2018.03.08 03:00 1.79605000 1.79579000 1.79522000 1.79639000 1.79592710 0.00413724 1790 1520479800 2018.03.08 03:30 1.79580000 1.79309000 1.79257000 1.79589000 1.79565690 0.00407007 2844 1520481600 2018.03.08 04:00 1.79311000 1.79190000 1.79084000 1.79318000 1.79529910 0.00388350 2328 1520483400 2018.03.08 04:30 1.79190000 1.79135000 1.78934000 1.79211000 1.79492299 0.00354040 2520 1520485200 2018.03.08 05:00 1.79134000 1.79132000 1.79102000 1.79173000 1.79457985 0.00329175 1883 1520487000 2018.03.08 05:30 1.79130000 1.79130000 1.79064000 1.79147000 1.79426748 0.00303127 1787 1520488800 2018.03.08 06:00 1.79132000 1.79157000 1.79097000 1.79164000 1.79401058 0.00262053 1156 1520490600 2018.03.08 06:30 1.79161000 1.79137000 1.79100000 1.79165000 1.79375910 0.00224376 1436 1520492400 2018.03.08 07:00 1.79137000 1.79151000 1.79130000 1.79175000 1.79354490 0.00171776 1157 1520494200 2018.03.08 07:30 1.79153000 1.79172000 1.79145000 1.79206000 1.79337110 0.00163010 1827 1520496000 2018.03.08 08:00 1.79175000 1.79138000 1.79116000 1.79183000 1.79318147 0.00164977 2094 1520497800 2018.03.08 08:30 1.79138000 1.79062000 1.79037000 1.79165000 1.79293752 0.00173901 2076 1520499600 2018.03.08 09:00 1.79062000 1.79175000 1.78999000 1.79175000 1.79282442 0.00175530 3837 1520501400 2018.03.08 09:30 1.79175000 1.79278000 1.79153000 1.79343000 1.79282019 0.00167577 4159 1520503200 2018.03.08 10:00 1.79278000 1.79328000 1.79193000 1.79396000 1.79286398 0.00165397 5059 1520505000 2018.03.08 10:30 1.79328000 1.79358000 1.79277000 1.79407000 1.79293218 0.00162949 5266 1520506800 2018.03.08 11:00 1.79358000 1.79439000 1.79237000 1.79484000 1.79307102 0.00165868 5589 1520508600 2018.03.08 11:30 1.79440000 1.79180000 1.79177000 1.79508000 1.79294997 0.00163266 4942 1520510400 2018.03.08 12:00 1.79181000 1.79362000 1.79175000 1.79388000 1.79301378 0.00157169 4371 1520512200 2018.03.08 12:30 1.79363000 1.79330000 1.79229000 1.79377000 1.79304104 0.00143570 3469 1520514000 2018.03.08 13:00 1.79330000 1.79554000 1.79325000 1.79640000 1.79327903 0.00154180 3459 1520515800 2018.03.08 13:30 1.79554000 1.79321000 1.79278000 1.79585000 1.79327246 0.00153741 4025 1520517600 2018.03.08 14:00 1.79322000 1.79431000 1.79199000 1.79482000 1.79337127 0.00157755 4366 1520519400 2018.03.08 14:30 1.79432000 1.79264000 1.79219000 1.79503000 1.79330163 0.00148375 7949 1520521200 2018.03.08 15:00 1.79262000 1.79316000 1.79241000 1.79432000 1.79328814 0.00141015 7179 1520523000 2018.03.08 15:30 1.79319000 1.79340000 1.79240000 1.79432000 1.79329879 0.00134283 13797 1520524800 2018.03.08 16:00 1.79344000 1.79013000 1.78987000 1.79369000 1.79299700 0.00136751 8731 1520526600 2018.03.08 16:30 1.79013000 1.79070000 1.78656000 1.79114000 1.79277824 0.00137609 10323 1520528400 2018.03.08 17:00 1.79070000 1.79067000 1.78853000 1.79142000 1.79257746 0.00141555 9004 1520530200 2018.03.08 17:30 1.79067000 1.78975000 1.78724000 1.79074000 1.79230817 0.00154848 9352 1520532000 2018.03.08 18:00 1.78975000 1.78748000 1.78646000 1.79013000 1.79184835 0.00193113 7313 1520533800 2018.03.08 18:30 1.78747000 1.78812000 1.78653000 1.78913000 1.79149327 0.00217044 6974 1520535600 2018.03.08 19:00 1.78812000 1.78884000 1.78767000 1.78976000 1.79124058 0.00232318 5293 1520537400 2018.03.08 19:30 1.78884000 1.78926000 1.78836000 1.79008000 1.79105195 0.00239660 4180 1520539200 2018.03.08 20:00 1.78925000 1.78883000 1.78828000 1.79004000 1.79084034 0.00245652 4384 1520541000 2018.03.08 20:30 1.78883000 1.78854000 1.78793000 1.78931000 1.79062126 0.00249203 4424 1520542800 2018.03.08 21:00 1.78853000 1.78749000 1.78724000 1.78877000 1.79032304 0.00251568 2711 1520544600 2018.03.08 21:30 1.78748000 1.78130000 1.77964000 1.78806000 1.78946370 0.00337015 10092 1520546400 2018.03.08 22:00 1.78127000 1.78001000 1.77956000 1.78168000 1.78856335 0.00405465 5509 1520548200 2018.03.08 22:30 1.78001000 1.78136000 1.77986000 1.78287000 1.78787732 0.00439406 5515 1520550000 2018.03.08 23:00 1.78136000 1.78189000 1.78039000 1.78203000 1.78730710 0.00438882 2693 1520551800 2018.03.08 23:30 1.78189000 1.78141000 1.78120000 1.78201000 1.78674547 0.00450690 1926 1520553600 2018.03.09 00:00 1.78008000 1.78151000 1.77984000 1.78176000 1.78624685 0.00443256 696 1520555400 2018.03.09 00:30 1.78149000 1.78043000 1.78011000 1.78178000 1.78569287 0.00448556 988 1520557200 2018.03.09 01:00 1.78043000 1.78048000 1.78032000 1.78124000 1.78519640 0.00439567 2122 1520559000 2018.03.09 01:30 1.78048000 1.78004000 1.77958000 1.78059000 1.78470532 0.00421181 1282 1520560800 2018.03.09 02:00 1.78006000 1.78107000 1.77991000 1.78110000 1.78435910 0.00415022 2569 1520562600 2018.03.09 02:30 1.78106000 1.77997000 1.77991000 1.78112000 1.78394109 0.00405029 2987 1520564400 2018.03.09 03:00 1.77997000 1.77914000 1.77888000 1.78021000 1.78348384 0.00392627 3401 1520566200 2018.03.09 03:30 1.77915000 1.78034000 1.77871000 1.78034000 1.78318443 0.00373782 2769 1520568000 2018.03.09 04:00 1.78032000 1.78023000 1.77992000 1.78067000 1.78290305 0.00366986 2096 1520569800 2018.03.09 04:30 1.78025000 1.78065000 1.78014000 1.78092000 1.78268848 0.00350625 1136 1520571600 2018.03.09 05:00 1.78065000 1.78129000 1.78063000 1.78157000 1.78255529 0.00322547 1903 1520573400 2018.03.09 05:30 1.78132000 1.78121000 1.78109000 1.78165000 1.78242717 0.00284334 1660 1520575200 2018.03.09 06:00 1.78119000 1.78079000 1.78038000 1.78125000 1.78227125 0.00242708 2033 1520577000 2018.03.09 06:30 1.78081000 1.77959000 1.77939000 1.78081000 1.78201589 0.00192520 2293 1520578800 2018.03.09 07:00 1.77959000 1.78017000 1.77942000 1.78034000 1.78184009 0.00138817 2123 1520580600 2018.03.09 07:30 1.78017000 1.78003000 1.77953000 1.78032000 1.78166770 0.00129294 2309 1520582400 2018.03.09 08:00 1.78003000 1.77952000 1.77942000 1.78021000 1.78146316 0.00116275 3640 1520584200 2018.03.09 08:30 1.77952000 1.77943000 1.77917000 1.77978000 1.78126952 0.00109861 2437 1520586000 2018.03.09 09:00 1.77941000 1.78056000 1.77893000 1.78080000 1.78120195 0.00104832 4030 1520587800 2018.03.09 09:30 1.78056000 1.78132000 1.77959000 1.78138000 1.78121319 0.00105638 4169 1520589600 2018.03.09 10:00 1.78132000 1.77911000 1.77907000 1.78228000 1.78101289 0.00099718 4871 1520591400 2018.03.09 10:30 1.77911000 1.77789000 1.77751000 1.78011000 1.78071547 0.00101741 3730 1520593200 2018.03.09 11:00 1.77789000 1.77783000 1.77672000 1.77870000 1.78044066 0.00106578 4133 1520595000 2018.03.09 11:30 1.77783000 1.77748000 1.77666000 1.77902000 1.78015870 0.00115327 4121 1520596800 2018.03.09 12:00 1.77752000 1.77805000 1.77660000 1.77853000 1.77995787 0.00117430 3117 1520598600 2018.03.09 12:30 1.77806000 1.77813000 1.77735000 1.77862000 1.77978379 0.00121036 3315 1520600400 2018.03.09 13:00 1.77812000 1.77850000 1.77758000 1.77918000 1.77966152 0.00122398 3369 1520602200 2018.03.09 13:30 1.77852000 1.78050000 1.77851000 1.78066000 1.77974138 0.00123459 3451 1520604000 2018.03.09 14:00 1.78053000 1.78053000 1.78002000 1.78140000 1.77981648 0.00125136 4200 1520605800 2018.03.09 14:30 1.78056000 1.78131000 1.77916000 1.78182000 1.77995872 0.00130647 4381 1520607600 2018.03.09 15:00 1.78131000 1.77940000 1.77906000 1.78272000 1.77990551 0.00126296 7098 1520609400 2018.03.09 15:30 1.77940000 1.77928000 1.77383000 1.78074000 1.77984594 0.00121709 15199 1520611200 2018.03.09 16:00 1.77928000 1.77773000 1.77707000 1.77961000 1.77964442 0.00122002 8705 1520613000 2018.03.09 16:30 1.77770000 1.78139000 1.77764000 1.78272000 1.77981067 0.00132170 10349 1520614800 2018.03.09 17:00 1.78139000 1.78205000 1.78060000 1.78441000 1.78002394 0.00147252 10710 1520616600 2018.03.09 17:30 1.78205000 1.78060000 1.77867000 1.78251000 1.78007880 0.00149735 8697 1520618400 2018.03.09 18:00 1.78059000 1.77843000 1.77809000 1.78218000 1.77992177 0.00148247 7562 1520620200 2018.03.09 18:30 1.77843000 1.77745000 1.77745000 1.77943000 1.77968636 0.00151329 5275 1520622000 2018.03.09 19:00 1.77743000 1.77724000 1.77627000 1.77808000 1.77945338 0.00154398 4881 1520623800 2018.03.09 19:30 1.77724000 1.77923000 1.77704000 1.77958000 1.77943210 0.00148252 4523 1520625600 2018.03.09 20:00 1.77924000 1.77947000 1.77873000 1.78036000 1.77943571 0.00148155 3313 1520627400 2018.03.09 20:30 1.77949000 1.77927000 1.77897000 1.77981000 1.77941993 0.00143857 3297 1520629200 2018.03.09 21:00 1.77930000 1.77810000 1.77801000 1.77949000 1.77929422 0.00141155 2954 1520631000 2018.03.09 21:30 1.77812000 1.77691000 1.77660000 1.77824000 1.77906715 0.00145298 3023 1520632800 2018.03.09 22:00 1.77692000 1.77571000 1.77557000 1.77724000 1.77874742 0.00164971 3603 1520634600 2018.03.09 22:30 1.77571000 1.77452000 1.77429000 1.77580000 1.77834481 0.00196614 3945 1520636400 2018.03.09 23:00 1.77450000 1.77558000 1.77399000 1.77599000 1.77808150 0.00212639 3323 1520638200 2018.03.09 23:30 1.77557000 1.77427000 1.77409000 1.77562000 1.77771850 0.00230987 1177 1520812800 2018.03.12 00:00 1.77383000 1.77443000 1.77316000 1.77487000 1.77740531 0.00241446 206 1520814600 2018.03.12 00:30 1.77427000 1.77465000 1.77425000 1.77469000 1.77714290 0.00239066 236 1520816400 2018.03.12 01:00 1.77460000 1.77526000 1.77458000 1.77553000 1.77696357 0.00241375 1525 1520818200 2018.03.12 01:30 1.77530000 1.77513000 1.77471000 1.77549000 1.77678895 0.00242874 545 1520820000 2018.03.12 02:00 1.77512000 1.77534000 1.77508000 1.77536000 1.77665095 0.00247107 177 1520854200 2018.03.12 11:30 1.77840000 1.77827000 1.77819000 1.77853000 1.77680515 0.00223629 205 1520856000 2018.03.12 12:00 1.77829000 1.77756000 1.77740000 1.77901000 1.77687704 0.00191044 3148 1520857800 2018.03.12 12:30 1.77756000 1.77803000 1.77751000 1.77804000 1.77698684 0.00175066 349