Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.89599000 1.89641000 0.00001000 5.00000000 42.00000000 0.00001000 0.69431000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 1.88747000 1.88620000 1.88557000 1.88756000 1.88620000 0.00000000 1711 1515573000 2018.01.10 08:30 1.88617000 1.88552000 1.88552000 1.88797000 1.88613524 0.00000000 2547 1515574800 2018.01.10 09:00 1.88552000 1.88334000 1.88294000 1.88616000 1.88586902 0.00000000 3315 1515576600 2018.01.10 09:30 1.88335000 1.88249000 1.88169000 1.88378000 1.88554721 0.00000000 2890 1515578400 2018.01.10 10:00 1.88266000 1.88035000 1.87934000 1.88304000 1.88505224 0.00000000 2810 1515580200 2018.01.10 10:30 1.88035000 1.87782000 1.87472000 1.88035000 1.88436346 0.00000000 2417 1515582000 2018.01.10 11:00 1.87782000 1.87850000 1.87669000 1.87901000 1.88380503 0.00000000 2212 1515583800 2018.01.10 11:30 1.87854000 1.87724000 1.87548000 1.88041000 1.88317979 0.00000000 3063 1515585600 2018.01.10 12:00 1.87722000 1.87749000 1.87528000 1.87823000 1.88263791 0.00000000 3565 1515587400 2018.01.10 12:30 1.87749000 1.87710000 1.87160000 1.87835000 1.88211049 0.00000000 7983 1515589200 2018.01.10 13:00 1.87708000 1.87694000 1.87532000 1.87806000 1.88161806 0.00000000 5234 1515591000 2018.01.10 13:30 1.87694000 1.87894000 1.87694000 1.88024000 1.88136301 0.00000000 3349 1515592800 2018.01.10 14:00 1.87894000 1.88054000 1.87760000 1.88174000 1.88128462 0.00000000 3925 1515594600 2018.01.10 14:30 1.88054000 1.87818000 1.87794000 1.88124000 1.88098895 0.00000000 2966 1515596400 2018.01.10 15:00 1.87816000 1.87895000 1.87694000 1.87955000 1.88079476 0.00000000 3193 1515598200 2018.01.10 15:30 1.87894000 1.87976000 1.87834000 1.88113000 1.88069621 0.00000000 3838 1515600000 2018.01.10 16:00 1.87976000 1.87926000 1.87854000 1.88068000 1.88055943 0.00000000 3076 1515601800 2018.01.10 16:30 1.87928000 1.87812000 1.87761000 1.88065000 1.88032710 0.00000000 4324 1515603600 2018.01.10 17:00 1.87813000 1.87698000 1.87625000 1.87876000 1.88000833 0.00000000 3673 1515605400 2018.01.10 17:30 1.87693000 1.87954000 1.87648000 1.87967000 1.87996373 0.00268255 3916 1515607200 2018.01.10 18:00 1.87960000 1.87984000 1.87748000 1.87984000 1.87995194 0.00228863 3167 1515609000 2018.01.10 18:30 1.87983000 1.87971000 1.87873000 1.88058000 1.87992890 0.00191044 2696 1515610800 2018.01.10 19:00 1.87971000 1.88063000 1.87962000 1.88149000 1.87999567 0.00179775 2100 1515612600 2018.01.10 19:30 1.88064000 1.88028000 1.87962000 1.88087000 1.88002275 0.00172913 1533 1515614400 2018.01.10 20:00 1.88028000 1.87954000 1.87880000 1.88057000 1.87997678 0.00169791 1789 1515616200 2018.01.10 20:30 1.87954000 1.87934000 1.87866000 1.87970000 1.87991613 0.00159276 1516 1515618000 2018.01.10 21:00 1.87934000 1.88005000 1.87923000 1.88133000 1.87992888 0.00156941 3418 1515619800 2018.01.10 21:30 1.88005000 1.87793000 1.87754000 1.88051000 1.87973851 0.00140255 2547 1515621600 2018.01.10 22:00 1.87785000 1.87734000 1.87708000 1.87916000 1.87951008 0.00130125 2862 1515623400 2018.01.10 22:30 1.87734000 1.87800000 1.87706000 1.87830000 1.87936626 0.00117853 1379 1515625200 2018.01.10 23:00 1.87803000 1.87691000 1.87688000 1.87839000 1.87913233 0.00112955 659 1515627000 2018.01.10 23:30 1.87686000 1.87614000 1.87604000 1.87694000 1.87884735 0.00128186 832 1515628800 2018.01.11 00:00 1.87591000 1.87635000 1.87554000 1.87690000 1.87860951 0.00133074 425 1515630600 2018.01.11 00:30 1.87635000 1.87518000 1.87481000 1.87654000 1.87828289 0.00154272 414 1515632400 2018.01.11 01:00 1.87513000 1.87565000 1.87460000 1.87571000 1.87803214 0.00167020 795 1515634200 2018.01.11 01:30 1.87567000 1.87504000 1.87475000 1.87606000 1.87774717 0.00178969 563 1515636000 2018.01.11 02:00 1.87509000 1.87507000 1.87361000 1.87558000 1.87749220 0.00189227 1569 1515637800 2018.01.11 02:30 1.87495000 1.87700000 1.87232000 1.87700000 1.87744533 0.00189910 3534 1515639600 2018.01.11 03:00 1.87700000 1.87749000 1.87537000 1.87787000 1.87744958 0.00189537 3149 1515641400 2018.01.11 03:30 1.87749000 1.87919000 1.87637000 1.87959000 1.87761533 0.00185079 1868 1515643200 2018.01.11 04:00 1.87917000 1.87884000 1.87844000 1.87967000 1.87773197 0.00179644 1161 1515645000 2018.01.11 04:30 1.87886000 1.87751000 1.87651000 1.87904000 1.87771083 0.00174127 981 1515646800 2018.01.11 05:00 1.87754000 1.87898000 1.87656000 1.87898000 1.87783170 0.00165226 1432 1515648600 2018.01.11 05:30 1.87890000 1.87752000 1.87699000 1.87934000 1.87780202 0.00155355 2703 1515650400 2018.01.11 06:00 1.87755000 1.87683000 1.87609000 1.87767000 1.87770944 0.00149288 1229 1515652200 2018.01.11 06:30 1.87683000 1.87596000 1.87592000 1.87767000 1.87754283 0.00144561 1237 1515654000 2018.01.11 07:00 1.87604000 1.87485000 1.87450000 1.87621000 1.87728637 0.00136692 1025 1515655800 2018.01.11 07:30 1.87485000 1.87574000 1.87383000 1.87648000 1.87713910 0.00135636 1836 1515657600 2018.01.11 08:00 1.87574000 1.87385000 1.87314000 1.87613000 1.87682585 0.00146360 1867 1515659400 2018.01.11 08:30 1.87383000 1.87466000 1.87356000 1.87519000 1.87661958 0.00147996 1508 1515661200 2018.01.11 09:00 1.87466000 1.87432000 1.87411000 1.87515000 1.87640057 0.00153694 1992 1515663000 2018.01.11 09:30 1.87435000 1.87260000 1.87216000 1.87478000 1.87603861 0.00173701 2913 1515664800 2018.01.11 10:00 1.87257000 1.87094000 1.87058000 1.87305000 1.87555303 0.00209176 2930 1515666600 2018.01.11 10:30 1.87097000 1.86988000 1.86895000 1.87117000 1.87501274 0.00251317 2092 1515668400 2018.01.11 11:00 1.86983000 1.87314000 1.86884000 1.87315000 1.87483438 0.00258189 2453 1515670200 2018.01.11 11:30 1.87312000 1.87144000 1.87132000 1.87367000 1.87451111 0.00276397 1987 1515672000 2018.01.11 12:00 1.87142000 1.87094000 1.87084000 1.87361000 1.87417100 0.00296090 2096 1515673800 2018.01.11 12:30 1.87094000 1.86597000 1.86594000 1.87137000 1.87338996 0.00359226 2541 1515675600 2018.01.11 13:00 1.86604000 1.86721000 1.86604000 1.86848000 1.87280139 0.00388068 2143 1515677400 2018.01.11 13:30 1.86721000 1.86389000 1.86353000 1.86723000 1.87195269 0.00429853 2659 1515679200 2018.01.11 14:00 1.86389000 1.86506000 1.86284000 1.86541000 1.87129624 0.00444018 2513 1515681000 2018.01.11 14:30 1.86506000 1.86872000 1.86501000 1.86904000 1.87105088 0.00431085 5595 1515682800 2018.01.11 15:00 1.86870000 1.86882000 1.86814000 1.87024000 1.87083842 0.00399680 5044 1515684600 2018.01.11 15:30 1.86883000 1.87130000 1.86727000 1.87144000 1.87088238 0.00370320 5360 1515686400 2018.01.11 16:00 1.87130000 1.87101000 1.87015000 1.87212000 1.87089453 0.00345582 3121 1515688200 2018.01.11 16:30 1.87101000 1.87060000 1.86968000 1.87285000 1.87086648 0.00326445 3813 1515690000 2018.01.11 17:00 1.87065000 1.87120000 1.86924000 1.87205000 1.87089825 0.00314467 4161 1515691800 2018.01.11 17:30 1.87123000 1.86940000 1.86862000 1.87223000 1.87075556 0.00294342 3383 1515693600 2018.01.11 18:00 1.86940000 1.87129000 1.86937000 1.87239000 1.87080645 0.00287516 2728 1515695400 2018.01.11 18:30 1.87127000 1.86950000 1.86899000 1.87192000 1.87068203 0.00271841 2369 1515697200 2018.01.11 19:00 1.86950000 1.86864000 1.86775000 1.86967000 1.87048755 0.00255826 1805 1515699000 2018.01.11 19:30 1.86866000 1.86948000 1.86825000 1.86948000 1.87039159 0.00248535 1233 1515700800 2018.01.11 20:00 1.86945000 1.86820000 1.86804000 1.86950000 1.87018287 0.00244611 2057 1515702600 2018.01.11 20:30 1.86820000 1.86671000 1.86671000 1.86862000 1.86985212 0.00244790 1050 1515704400 2018.01.11 21:00 1.86674000 1.86493000 1.86480000 1.86696000 1.86938335 0.00241188 1136 1515706200 2018.01.11 21:30 1.86491000 1.86420000 1.86392000 1.86539000 1.86888970 0.00248515 1132 1515708000 2018.01.11 22:00 1.86424000 1.86509000 1.86352000 1.86517000 1.86852782 0.00249376 660 1515709800 2018.01.11 22:30 1.86509000 1.86587000 1.86505000 1.86607000 1.86827469 0.00246376 754 1515711600 2018.01.11 23:00 1.86586000 1.86638000 1.86487000 1.86638000 1.86809425 0.00247621 625 1515713400 2018.01.11 23:30 1.86635000 1.86444000 1.86432000 1.86643000 1.86774622 0.00244954 697 1515715200 2018.01.12 00:00 1.86381000 1.86303000 1.86292000 1.86491000 1.86729706 0.00266981 496 1515717000 2018.01.12 00:30 1.86308000 1.86301000 1.86131000 1.86342000 1.86688877 0.00289906 638 1515718800 2018.01.12 01:00 1.86298000 1.86254000 1.86202000 1.86426000 1.86647460 0.00311606 1152 1515720600 2018.01.12 01:30 1.86254000 1.86454000 1.86254000 1.86557000 1.86629035 0.00299356 1280 1515722400 2018.01.12 02:00 1.86457000 1.86468000 1.86324000 1.86476000 1.86613699 0.00284997 2857 1515724200 2018.01.12 02:30 1.86469000 1.86486000 1.86427000 1.86597000 1.86601537 0.00269937 2180 1515726000 2018.01.12 03:00 1.86486000 1.86734000 1.86434000 1.86785000 1.86614152 0.00244908 2593 1515727800 2018.01.12 03:30 1.86733000 1.86607000 1.86549000 1.86733000 1.86613471 0.00233795 1812 1515729600 2018.01.12 04:00 1.86607000 1.86575000 1.86494000 1.86612000 1.86609807 0.00202945 1549 1515731400 2018.01.12 04:30 1.86575000 1.86576000 1.86544000 1.86687000 1.86606587 0.00187434 1748 1515733200 2018.01.12 05:00 1.86576000 1.86641000 1.86475000 1.86663000 1.86609865 0.00179673 1687 1515735000 2018.01.12 05:30 1.86641000 1.86707000 1.86591000 1.86838000 1.86619116 0.00168877 999 1515736800 2018.01.12 06:00 1.86707000 1.86684000 1.86675000 1.86786000 1.86625295 0.00166977 912 1515738600 2018.01.12 06:30 1.86684000 1.86761000 1.86667000 1.86796000 1.86638220 0.00176844 1296 1515740400 2018.01.12 07:00 1.86762000 1.86763000 1.86714000 1.86863000 1.86650103 0.00182593 1366 1515742200 2018.01.12 07:30 1.86763000 1.86808000 1.86735000 1.86922000 1.86665141 0.00186347 1147 1515744000 2018.01.12 08:00 1.86812000 1.86879000 1.86739000 1.86886000 1.86685509 0.00198830 1001 1515745800 2018.01.12 08:30 1.86879000 1.86828000 1.86806000 1.86929000 1.86699079 0.00206614 1495 1515747600 2018.01.12 09:00 1.86828000 1.86987000 1.86755000 1.87022000 1.86726500 0.00228299 2368 1515749400 2018.01.12 09:30 1.86986000 1.86880000 1.86811000 1.87000000 1.86741119 0.00228479 3571 1515751200 2018.01.12 10:00 1.86880000 1.87074000 1.86854000 1.87162000 1.86772822 0.00231188 4055 1515753000 2018.01.12 10:30 1.87069000 1.87380000 1.87069000 1.87476000 1.86830649 0.00263361 5446 1515754800 2018.01.12 11:00 1.87383000 1.87526000 1.87291000 1.87535000 1.86896873 0.00294209 4381 1515756600 2018.01.12 11:30 1.87524000 1.87573000 1.87501000 1.87663000 1.86961266 0.00331961 2520 1515758400 2018.01.12 12:00 1.87573000 1.87665000 1.87496000 1.87762000 1.87028288 0.00366880 1946 1515760200 2018.01.12 12:30 1.87665000 1.87525000 1.87476000 1.87665000 1.87075594 0.00375579 2324 1515762000 2018.01.12 13:00 1.87528000 1.87953000 1.87509000 1.87976000 1.87159156 0.00435956 2685 1515763800 2018.01.12 13:30 1.87950000 1.88028000 1.87914000 1.88056000 1.87241903 0.00480357 2508 1515765600 2018.01.12 14:00 1.88026000 1.87854000 1.87794000 1.88026000 1.87300198 0.00490729 2243 1515767400 2018.01.12 14:30 1.87856000 1.87905000 1.87767000 1.87916000 1.87357798 0.00495295 2333 1515769200 2018.01.12 15:00 1.87905000 1.87904000 1.87848000 1.88001000 1.87409818 0.00494881 2787 1515771000 2018.01.12 15:30 1.87938000 1.89021000 1.87855000 1.89567000 1.87563264 0.00613673 10948 1515772800 2018.01.12 16:00 1.89017000 1.88893000 1.88744000 1.89101000 1.87689905 0.00675121 5846 1515774600 2018.01.12 16:30 1.88893000 1.88965000 1.88764000 1.88980000 1.87811343 0.00724935 5023 1515776400 2018.01.12 17:00 1.88964000 1.89029000 1.88844000 1.89034000 1.87927310 0.00759036 4486 1515778200 2018.01.12 17:30 1.89029000 1.88982000 1.88646000 1.89029000 1.88027757 0.00772159 4519 1515780000 2018.01.12 18:00 1.88981000 1.89174000 1.88884000 1.89262000 1.88136923 0.00789456 4257 1515781800 2018.01.12 18:30 1.89174000 1.89117000 1.88990000 1.89174000 1.88230263 0.00778770 3082 1515783600 2018.01.12 19:00 1.89117000 1.89034000 1.88911000 1.89117000 1.88306810 0.00758917 2482 1515785400 2018.01.12 19:30 1.89034000 1.89045000 1.88984000 1.89147000 1.88377114 0.00713999 1807 1515787200 2018.01.12 20:00 1.89047000 1.89150000 1.89021000 1.89221000 1.88450722 0.00677380 1511 1515789000 2018.01.12 20:30 1.89147000 1.89117000 1.88994000 1.89242000 1.88514177 0.00651857 3192 1515790800 2018.01.12 21:00 1.89117000 1.88971000 1.88920000 1.89122000 1.88557684 0.00621061 1975 1515792600 2018.01.12 21:30 1.88971000 1.89234000 1.88971000 1.89242000 1.88622095 0.00595952 1909 1515794400 2018.01.12 22:00 1.89234000 1.89190000 1.89134000 1.89239000 1.88676181 0.00565233 884 1515796200 2018.01.12 22:30 1.89195000 1.89221000 1.89133000 1.89239000 1.88728069 0.00508937 669 1515798000 2018.01.12 23:00 1.89221000 1.89205000 1.89124000 1.89274000 1.88773491 0.00480794 1569 1515799800 2018.01.12 23:30 1.89204000 1.89301000 1.89120000 1.89343000 1.88823730 0.00453358 1099 1515974400 2018.01.15 00:00 1.89669000 1.89572000 1.89510000 1.89708000 1.88894994 0.00407740 425 1515976200 2018.01.15 00:30 1.89576000 1.89600000 1.89445000 1.89604000 1.88962137 0.00347741 704 1515978000 2018.01.15 01:00 1.89605000 1.89374000 1.89337000 1.89605000 1.89001362 0.00243841 1014 1515979800 2018.01.15 01:30 1.89374000 1.89435000 1.89269000 1.89533000 1.89042661 0.00236125 941 1515981600 2018.01.15 02:00 1.89442000 1.89346000 1.89306000 1.89491000 1.89071550 0.00225389 2892 1515983400 2018.01.15 02:30 1.89346000 1.89310000 1.89201000 1.89382000 1.89094260 0.00216409 2134 1515985200 2018.01.15 03:00 1.89308000 1.88979000 1.88757000 1.89320000 1.89083283 0.00223870 3411 1515987000 2018.01.15 03:30 1.88977000 1.88974000 1.88917000 1.89057000 1.89072875 0.00230442 2249 1515988800 2018.01.15 04:00 1.88972000 1.88906000 1.88824000 1.88977000 1.89056982 0.00241674 2774 1515990600 2018.01.15 04:30 1.88906000 1.88916000 1.88840000 1.89026000 1.89043555 0.00251157 1899 1515992400 2018.01.15 05:00 1.88923000 1.88879000 1.88855000 1.89028000 1.89027883 0.00262959 1568 1515994200 2018.01.15 05:30 1.88874000 1.89091000 1.88785000 1.89100000 1.89033894 0.00259685 1380 1515996000 2018.01.15 06:00 1.89091000 1.89152000 1.88999000 1.89239000 1.89045142 0.00253190 1581 1515997800 2018.01.15 06:30 1.89152000 1.88994000 1.88919000 1.89152000 1.89040272 0.00255616 1575 1515999600 2018.01.15 07:00 1.88995000 1.88895000 1.88809000 1.89004000 1.89026436 0.00264909 2456 1516001400 2018.01.15 07:30 1.88895000 1.88996000 1.88869000 1.89046000 1.89023538 0.00262471 2531 1516003200 2018.01.15 08:00 1.88994000 1.89176000 1.88940000 1.89321000 1.89038058 0.00254437 2933 1516005000 2018.01.15 08:30 1.89179000 1.88974000 1.88810000 1.89204000 1.89031957 0.00254399 1793 1516006800 2018.01.15 09:00 1.88974000 1.89101000 1.88864000 1.89113000 1.89038533 0.00248938 2237 1516008600 2018.01.15 09:30 1.89098000 1.89202000 1.88972000 1.89225000 1.89054101 0.00238396 2114 1516010400 2018.01.15 10:00 1.89202000 1.88883000 1.88875000 1.89212000 1.89037806 0.00216668 2526 1516012200 2018.01.15 10:30 1.88886000 1.88560000 1.88553000 1.88920000 1.88992300 0.00215379 2794 1516014000 2018.01.15 11:00 1.88560000 1.88608000 1.88461000 1.88660000 1.88955700 0.00223094 2720 1516015800 2018.01.15 11:30 1.88608000 1.89124000 1.88605000 1.89307000 1.88971729 0.00196040 3899 1516017600 2018.01.15 12:00 1.89124000 1.89306000 1.89014000 1.89344000 1.89003564 0.00190119 3091 1516019400 2018.01.15 12:30 1.89320000 1.89274000 1.89194000 1.89406000 1.89029320 0.00189683 2683 1516021200 2018.01.15 13:00 1.89270000 1.89014000 1.89004000 1.89287000 1.89027861 0.00189169 2346 1516023000 2018.01.15 13:30 1.89014000 1.89039000 1.88929000 1.89081000 1.89028922 0.00188936 1832 1516024800 2018.01.15 14:00 1.89039000 1.88921000 1.88813000 1.89054000 1.89018644 0.00187464 2114 1516026600 2018.01.15 14:30 1.88919000 1.89027000 1.88851000 1.89066000 1.89019439 0.00186098 1905 1516028400 2018.01.15 15:00 1.89025000 1.88924000 1.88912000 1.89127000 1.89010350 0.00184576 2649 1516030200 2018.01.15 15:30 1.88924000 1.88955000 1.88811000 1.88979000 1.89005079 0.00184067 2030 1516032000 2018.01.15 16:00 1.88955000 1.89038000 1.88873000 1.89073000 1.89008214 0.00181366 2800 1516033800 2018.01.15 16:30 1.89035000 1.89134000 1.89026000 1.89172000 1.89020194 0.00183941 2443 1516035600 2018.01.15 17:00 1.89131000 1.88784000 1.88764000 1.89155000 1.88997699 0.00188487 2148 1516037400 2018.01.15 17:30 1.88774000 1.88781000 1.88664000 1.88862000 1.88977061 0.00195025 2515 1516039200 2018.01.15 18:00 1.88784000 1.88734000 1.88714000 1.88904000 1.88953912 0.00197938 3767 1516041000 2018.01.15 18:30 1.88736000 1.88800000 1.88638000 1.88802000 1.88939254 0.00201867 998 1516042800 2018.01.15 19:00 1.88800000 1.88985000 1.88787000 1.88985000 1.88943611 0.00198574 858 1516044600 2018.01.15 19:30 1.88986000 1.88986000 1.88927000 1.89035000 1.88947648 0.00190257 1384 1516046400 2018.01.15 20:00 1.88984000 1.89123000 1.88869000 1.89126000 1.88964348 0.00193730 1444 1516048200 2018.01.15 20:30 1.89123000 1.89020000 1.88922000 1.89132000 1.88969648 0.00171422 1367 1516050000 2018.01.15 21:00 1.89020000 1.89074000 1.88935000 1.89097000 1.88979586 0.00151140 1193 1516051800 2018.01.15 21:30 1.89074000 1.88919000 1.88827000 1.89102000 1.88973816 0.00148860 2085 1516053600 2018.01.15 22:00 1.88924000 1.88896000 1.88829000 1.88964000 1.88966405 0.00130246 1186 1516055400 2018.01.15 22:30 1.88894000 1.88814000 1.88759000 1.88918000 1.88951890 0.00114379 964 1516057200 2018.01.15 23:00 1.88814000 1.88907000 1.88794000 1.89076000 1.88947615 0.00113724 923 1516059000 2018.01.15 23:30 1.88907000 1.88903000 1.88865000 1.88994000 1.88943366 0.00111967 529 1516060800 2018.01.16 00:00 1.88744000 1.88965000 1.88744000 1.89028000 1.88945426 0.00112069 292 1516062600 2018.01.16 00:30 1.88979000 1.89052000 1.88885000 1.89061000 1.88955576 0.00114079 496 1516064400 2018.01.16 01:00 1.89050000 1.89067000 1.88987000 1.89154000 1.88966188 0.00117825 921 1516066200 2018.01.16 01:30 1.89067000 1.89070000 1.89022000 1.89130000 1.88976075 0.00121580 843 1516068000 2018.01.16 02:00 1.89065000 1.89123000 1.89030000 1.89133000 1.88990068 0.00128075 1664 1516069800 2018.01.16 02:30 1.89125000 1.89254000 1.89085000 1.89324000 1.89015204 0.00144397 1398 1516071600 2018.01.16 03:00 1.89254000 1.89138000 1.89090000 1.89280000 1.89026899 0.00140993 1953 1516073400 2018.01.16 03:30 1.89142000 1.89056000 1.89049000 1.89186000 1.89029671 0.00130715 1110 1516075200 2018.01.16 04:00 1.89056000 1.88944000 1.88930000 1.89155000 1.89021511 0.00112885 1542 1516077000 2018.01.16 04:30 1.88945000 1.89074000 1.88879000 1.89106000 1.89026510 0.00102384 1811 1516078800 2018.01.16 05:00 1.89069000 1.89006000 1.88992000 1.89092000 1.89024557 0.00101951 987 1516080600 2018.01.16 05:30 1.89003000 1.89001000 1.88953000 1.89063000 1.89022313 0.00101653 1250 1516082400 2018.01.16 06:00 1.89011000 1.89038000 1.88988000 1.89081000 1.89023807 0.00099296 837 1516084200 2018.01.16 06:30 1.89038000 1.89076000 1.89038000 1.89181000 1.89028778 0.00100345 937 1516086000 2018.01.16 07:00 1.89077000 1.89222000 1.89044000 1.89224000 1.89047180 0.00110749 886 1516087800 2018.01.16 07:30 1.89220000 1.89310000 1.89181000 1.89373000 1.89072211 0.00124873 910 1516089600 2018.01.16 08:00 1.89310000 1.89263000 1.89235000 1.89448000 1.89090381 0.00128389 1491 1516091400 2018.01.16 08:30 1.89261000 1.89301000 1.89192000 1.89381000 1.89110440 0.00123937 2536 1516093200 2018.01.16 09:00 1.89304000 1.89316000 1.89142000 1.89395000 1.89130017 0.00125878 5995 1516095000 2018.01.16 09:30 1.89316000 1.89324000 1.89309000 1.89433000 1.89148492 0.00124466 3394 1516096800 2018.01.16 10:00 1.89324000 1.89262000 1.89185000 1.89340000 1.89159302 0.00121030 2746 1516098600 2018.01.16 10:30 1.89264000 1.89496000 1.89230000 1.89621000 1.89191369 0.00142380 3495 1516100400 2018.01.16 11:00 1.89499000 1.89577000 1.89467000 1.89738000 1.89228095 0.00167918 3056 1516102200 2018.01.16 11:30 1.89595000 1.89303000 1.89174000 1.89595000 1.89235229 0.00166190 3525 1516104000 2018.01.16 12:00 1.89302000 1.89215000 1.89186000 1.89363000 1.89233303 0.00164048 2318 1516105800 2018.01.16 12:30 1.89214000 1.89197000 1.89103000 1.89261000 1.89229845 0.00163643 3913 1516107600 2018.01.16 13:00 1.89190000 1.89154000 1.89144000 1.89309000 1.89222622 0.00162368 1925 1516109400 2018.01.16 13:30 1.89154000 1.89003000 1.88957000 1.89212000 1.89201705 0.00164467 1699 1516111200 2018.01.16 14:00 1.89003000 1.89095000 1.88980000 1.89238000 1.89191543 0.00156855 2352 1516113000 2018.01.16 14:30 1.89098000 1.89174000 1.89032000 1.89227000 1.89189872 0.00154967 1852 1516114800 2018.01.16 15:00 1.89172000 1.89080000 1.89043000 1.89172000 1.89179408 0.00153868 2084 1516116600 2018.01.16 15:30 1.89082000 1.89243000 1.89042000 1.89268000 1.89185465 0.00147242 2822 1516118400 2018.01.16 16:00 1.89243000 1.89221000 1.89100000 1.89366000 1.89188849 0.00142435 4392 1516120200 2018.01.16 16:30 1.89221000 1.89455000 1.89195000 1.89458000 1.89214197 0.00142128 3511 1516122000 2018.01.16 17:00 1.89464000 1.89366000 1.89269000 1.89500000 1.89228654 0.00141457 3178 1516123800 2018.01.16 17:30 1.89366000 1.89358000 1.89254000 1.89383000 1.89240973 0.00140161 3722 1516125600 2018.01.16 18:00 1.89355000 1.89386000 1.89334000 1.89516000 1.89254785 0.00141022 2777 1516127400 2018.01.16 18:30 1.89389000 1.89336000 1.89307000 1.89452000 1.89262520 0.00140749 2562 1516129200 2018.01.16 19:00 1.89334000 1.89429000 1.89284000 1.89431000 1.89278375 0.00143641 1907 1516131000 2018.01.16 19:30 1.89429000 1.89268000 1.89264000 1.89463000 1.89277387 0.00143318 1483 1516132800 2018.01.16 20:00 1.89267000 1.89399000 1.89266000 1.89423000 1.89288969 0.00145471 1308 1516134600 2018.01.16 20:30 1.89395000 1.89387000 1.89364000 1.89517000 1.89298305 0.00140395 2146 1516136400 2018.01.16 21:00 1.89390000 1.89301000 1.89274000 1.89412000 1.89298562 0.00125869 1916 1516138200 2018.01.16 21:30 1.89301000 1.89574000 1.89285000 1.89642000 1.89324794 0.00145567 1882 1516140000 2018.01.16 22:00 1.89572000 1.89564000 1.89534000 1.89600000 1.89347576 0.00158491 1164 1516141800 2018.01.16 22:30 1.89564000 1.89687000 1.89556000 1.89703000 1.89379902 0.00179765 1011 1516143600 2018.01.16 23:00 1.89687000 1.89624000 1.89596000 1.89687000 1.89403149 0.00186521 521 1516145400 2018.01.16 23:30 1.89627000 1.89741000 1.89627000 1.89749000 1.89435325 0.00186368 490 1516147200 2018.01.17 00:00 1.89651000 1.89764000 1.89644000 1.89831000 1.89466628 0.00190833 407 1516149000 2018.01.17 00:30 1.89764000 1.89780000 1.89708000 1.89804000 1.89496473 0.00197584 567 1516150800 2018.01.17 01:00 1.89780000 1.89702000 1.89682000 1.89805000 1.89516047 0.00183130 656 1516152600 2018.01.17 01:30 1.89694000 1.89865000 1.89663000 1.89898000 1.89549280 0.00193340 1459 1516154400 2018.01.17 02:00 1.89858000 1.89894000 1.89697000 1.89904000 1.89582111 0.00198389 1746 1516156200 2018.01.17 02:30 1.89894000 1.89759000 1.89659000 1.89903000 1.89598957 0.00202905 4688 1516158000 2018.01.17 03:00 1.89762000 1.89880000 1.89689000 1.89918000 1.89625723 0.00209464 3531 1516159800 2018.01.17 03:30 1.89880000 1.89996000 1.89852000 1.90022000 1.89660988 0.00221404 1960 1516161600 2018.01.17 04:00 1.89996000 1.90042000 1.89913000 1.90083000 1.89697275 0.00233753 2467 1516163400 2018.01.17 04:30 1.90045000 1.89996000 1.89878000 1.90109000 1.89725725 0.00232853 2276 1516165200 2018.01.17 05:00 1.89996000 1.90103000 1.89935000 1.90179000 1.89761656 0.00242700 2789 1516167000 2018.01.17 05:30 1.90103000 1.89955000 1.89951000 1.90103000 1.89780069 0.00222108 1687 1516168800 2018.01.17 06:00 1.89958000 1.90128000 1.89909000 1.90133000 1.89813206 0.00220808 1276 1516170600 2018.01.17 06:30 1.90126000 1.90290000 1.90116000 1.90451000 1.89858615 0.00226656 3233 1516172400 2018.01.17 07:00 1.90293000 1.90256000 1.90217000 1.90378000 1.89896461 0.00208652 2298 1516174200 2018.01.17 07:30 1.90253000 1.90231000 1.90094000 1.90272000 1.89928322 0.00209530 2147 1516176000 2018.01.17 08:00 1.90231000 1.90274000 1.90144000 1.90280000 1.89961244 0.00207380 1654 1516177800 2018.01.17 08:30 1.90274000 1.90164000 1.90121000 1.90320000 1.89980554 0.00203104 2419 1516179600 2018.01.17 09:00 1.90156000 1.90259000 1.90058000 1.90300000 1.90007072 0.00195534 3805 1516181400 2018.01.17 09:30 1.90262000 1.90036000 1.89990000 1.90306000 1.90009827 0.00186223 3734 1516183200 2018.01.17 10:00 1.90039000 1.89755000 1.89744000 1.90073000 1.89985558 0.00189479 3897 1516185000 2018.01.17 10:30 1.89758000 1.89893000 1.89743000 1.89922000 1.89976743 0.00187007 3345 1516186800 2018.01.17 11:00 1.89893000 1.89744000 1.89732000 1.89920000 1.89954577 0.00191261 3044 1516188600 2018.01.17 11:30 1.89744000 1.89725000 1.89585000 1.89785000 1.89932713 0.00205208 2512 1516190400 2018.01.17 12:00 1.89725000 1.89604000 1.89534000 1.89824000 1.89901407 0.00230027 3495 1516192200 2018.01.17 12:30 1.89607000 1.89556000 1.89504000 1.89649000 1.89868511 0.00255070 2272 1516194000 2018.01.17 13:00 1.89559000 1.89727000 1.89521000 1.89765000 1.89855034 0.00263482 2243 1516195800 2018.01.17 13:30 1.89727000 1.89586000 1.89548000 1.89755000 1.89829411 0.00280003 2767 1516197600 2018.01.17 14:00 1.89584000 1.89680000 1.89546000 1.89848000 1.89815182 0.00284321 2323 1516199400 2018.01.17 14:30 1.89683000 1.89598000 1.89589000 1.89698000 1.89794498 0.00294389 2095 1516201200 2018.01.17 15:00 1.89596000 1.89707000 1.89578000 1.89742000 1.89786165 0.00290270 2936 1516203000 2018.01.17 15:30 1.89704000 1.89689000 1.89618000 1.89738000 1.89776911 0.00292242 2722 1516204800 2018.01.17 16:00 1.89692000 1.89698000 1.89674000 1.89825000 1.89769395 0.00284716 3447 1516206600 2018.01.17 16:30 1.89701000 1.89657000 1.89561000 1.89732000 1.89758691 0.00264219 3566 1516208400 2018.01.17 17:00 1.89659000 1.89734000 1.89527000 1.89971000 1.89756340 0.00240313 5398 1516210200 2018.01.17 17:30 1.89729000 1.90159000 1.89714000 1.90176000 1.89794688 0.00227540 4307 1516212000 2018.01.17 18:00 1.90157000 1.89744000 1.89724000 1.90178000 1.89789861 0.00200881 4270 1516213800 2018.01.17 18:30 1.89745000 1.89590000 1.89541000 1.89835000 1.89770826 0.00185646 3025 1516215600 2018.01.17 19:00 1.89592000 1.89390000 1.89319000 1.89617000 1.89734557 0.00164209 2983 1516217400 2018.01.17 19:30 1.89386000 1.89555000 1.89344000 1.89583000 1.89717457 0.00150952 2168 1516219200 2018.01.17 20:00 1.89555000 1.89843000 1.89555000 1.89922000 1.89729413 0.00155593 3572 1516221000 2018.01.17 20:30 1.89843000 1.89933000 1.89814000 1.90252000 1.89748802 0.00163147 3465 1516222800 2018.01.17 21:00 1.89936000 1.89978000 1.89824000 1.89991000 1.89770631 0.00177526 2511 1516224600 2018.01.17 21:30 1.89978000 1.90094000 1.89908000 1.90094000 1.89801428 0.00200826 3007 1516226400 2018.01.17 22:00 1.90094000 1.89984000 1.89877000 1.90154000 1.89818816 0.00205694 3492 1516228200 2018.01.17 22:30 1.89984000 1.90024000 1.89964000 1.90089000 1.89838357 0.00208110 2371 1516230000 2018.01.17 23:00 1.90028000 1.90102000 1.89882000 1.90106000 1.89863466 0.00222176 1702 1516231800 2018.01.17 23:30 1.90100000 1.90105000 1.89992000 1.90204000 1.89886469 0.00226432 1925 1516233600 2018.01.18 00:00 1.89984000 1.90264000 1.89934000 1.90264000 1.89922424 0.00246431 913 1516235400 2018.01.18 00:30 1.90264000 1.90157000 1.90084000 1.90326000 1.89944765 0.00247068 1204 1516237200 2018.01.18 01:00 1.90164000 1.90236000 1.90114000 1.90257000 1.89972502 0.00256685 1324 1516239000 2018.01.18 01:30 1.90236000 1.90111000 1.90057000 1.90268000 1.89985692 0.00253854 1158 1516240800 2018.01.18 02:00 1.90104000 1.90044000 1.89974000 1.90176000 1.89991245 0.00247114 2907 1516242600 2018.01.18 02:30 1.90023000 1.90446000 1.89846000 1.90723000 1.90034555 0.00262931 4566 1516244400 2018.01.18 03:00 1.90446000 1.90267000 1.90221000 1.90548000 1.90056693 0.00263211 3778 1516246200 2018.01.18 03:30 1.90260000 1.90273000 1.90170000 1.90319000 1.90077293 0.00271234 2221 1516248000 2018.01.18 04:00 1.90273000 1.90149000 1.90145000 1.90304000 1.90084123 0.00262680 1976 1516249800 2018.01.18 04:30 1.90149000 1.89980000 1.89931000 1.90159000 1.90074206 0.00238101 1537 1516251600 2018.01.18 05:00 1.89978000 1.90020000 1.89892000 1.90099000 1.90069044 0.00183032 1590 1516253400 2018.01.18 05:30 1.90023000 1.90148000 1.89981000 1.90218000 1.90076563 0.00141677 1808 1516255200 2018.01.18 06:00 1.90145000 1.89851000 1.89824000 1.90154000 1.90055081 0.00147356 1455 1516257000 2018.01.18 06:30 1.89854000 1.89904000 1.89820000 1.89956000 1.90040692 0.00154294 1644 1516258800 2018.01.18 07:00 1.89904000 1.89727000 1.89704000 1.89974000 1.90010817 0.00180626 1834 1516260600 2018.01.18 07:30 1.89724000 1.89623000 1.89571000 1.89759000 1.89973882 0.00213522 1881 1516262400 2018.01.18 08:00 1.89626000 1.89646000 1.89524000 1.89676000 1.89942655 0.00238602 1876 1516264200 2018.01.18 08:30 1.89646000 1.89804000 1.89410000 1.89804000 1.89929450 0.00245728 2191 1516266000 2018.01.18 09:00 1.89804000 1.89615000 1.89563000 1.89836000 1.89899502 0.00264703 3907 1516267800 2018.01.18 09:30 1.89614000 1.89716000 1.89613000 1.89825000 1.89882026 0.00270970 3806 1516269600 2018.01.18 10:00 1.89713000 1.89602000 1.89435000 1.89726000 1.89855357 0.00274296 4162 1516271400 2018.01.18 10:30 1.89604000 1.89678000 1.89580000 1.89838000 1.89838466 0.00274725 2522 1516273200 2018.01.18 11:00 1.89678000 1.89736000 1.89591000 1.89746000 1.89828707 0.00264055 1868 1516275000 2018.01.18 11:30 1.89734000 1.89964000 1.89686000 1.89964000 1.89841592 0.00254433 2657 1516276800 2018.01.18 12:00 1.89964000 1.89652000 1.89648000 1.89984000 1.89823536 0.00257994 2410 1516278600 2018.01.18 12:30 1.89652000 1.90084000 1.89625000 1.90125000 1.89848342 0.00220892 2617 1516280400 2018.01.18 13:00 1.90084000 1.90281000 1.89924000 1.90371000 1.89889547 0.00221548 2855 1516282200 2018.01.18 13:30 1.90278000 1.90340000 1.90229000 1.90446000 1.89932448 0.00234265 2739 1516284000 2018.01.18 14:00 1.90338000 1.90066000 1.90049000 1.90338000 1.89945167 0.00234799 2844 1516285800 2018.01.18 14:30 1.90068000 1.90034000 1.89975000 1.90121000 1.89953627 0.00238182 2390 1516287600 2018.01.18 15:00 1.90034000 1.89738000 1.89733000 1.90089000 1.89933091 0.00235436 2898 1516289400 2018.01.18 15:30 1.89736000 1.89660000 1.89638000 1.89864000 1.89907083 0.00229081 3413 1516291200 2018.01.18 16:00 1.89661000 1.89752000 1.89558000 1.89833000 1.89892313 0.00226930 3126 1516293000 2018.01.18 16:30 1.89755000 1.89724000 1.89597000 1.89844000 1.89876283 0.00225639 4067 1516294800 2018.01.18 17:00 1.89724000 1.89756000 1.89680000 1.89850000 1.89864827 0.00222362 3086 1516296600 2018.01.18 17:30 1.89756000 1.89980000 1.89694000 1.90180000 1.89875796 0.00218674 5104 1516298400 2018.01.18 18:00 1.89982000 1.90084000 1.89908000 1.90139000 1.89895625 0.00219623 4554 1516300200 2018.01.18 18:30 1.90084000 1.89981000 1.89950000 1.90232000 1.89903756 0.00220515 3574 1516302000 2018.01.18 19:00 1.89985000 1.89994000 1.89834000 1.90004000 1.89912351 0.00212501 2747 1516303800 2018.01.18 19:30 1.89994000 1.89832000 1.89830000 1.90004000 1.89904698 0.00208264 2396 1516305600 2018.01.18 20:00 1.89837000 1.90026000 1.89834000 1.90066000 1.89916251 0.00198373 2317 1516307400 2018.01.18 20:30 1.90034000 1.90040000 1.89938000 1.90064000 1.89928037 0.00192219 1870 1516309200 2018.01.18 21:00 1.90041000 1.90006000 1.89946000 1.90091000 1.89935462 0.00187461 1561 1516311000 2018.01.18 21:30 1.90006000 1.90072000 1.89923000 1.90111000 1.89948465 0.00188921 1583 1516312800 2018.01.18 22:00 1.90075000 1.90036000 1.89976000 1.90107000 1.89956802 0.00176971 2342 1516314600 2018.01.18 22:30 1.90036000 1.90054000 1.90014000 1.90085000 1.89966059 0.00175418 1785 1516316400 2018.01.18 23:00 1.90054000 1.90234000 1.90010000 1.90258000 1.89991577 0.00172710 827 1516318200 2018.01.18 23:30 1.90224000 1.90281000 1.90074000 1.90829000 1.90019141 0.00173304 1901 1516320000 2018.01.19 00:00 1.90244000 1.90283000 1.90234000 1.90541000 1.90044271 0.00189966 731 1516321800 2018.01.19 00:30 1.90265000 1.90317000 1.90153000 1.90328000 1.90070245 0.00207762 664 1516323600 2018.01.19 01:00 1.90313000 1.90234000 1.90164000 1.90338000 1.90085841 0.00202191 1038 1516325400 2018.01.19 01:30 1.90234000 1.90443000 1.90204000 1.90462000 1.90119856 0.00203344 1231 1516327200 2018.01.19 02:00 1.90440000 1.90278000 1.90164000 1.90464000 1.90134917 0.00192816 2057 1516329000 2018.01.19 02:30 1.90280000 1.90504000 1.90225000 1.90591000 1.90170068 0.00194184 3085 1516330800 2018.01.19 03:00 1.90504000 1.90411000 1.90304000 1.90537000 1.90193014 0.00182424 2381 1516332600 2018.01.19 03:30 1.90408000 1.90420000 1.90379000 1.90581000 1.90214631 0.00186459 1621 1516334400 2018.01.19 04:00 1.90416000 1.90460000 1.90314000 1.90462000 1.90238000 0.00195892 2302 1516336200 2018.01.19 04:30 1.90464000 1.90462000 1.90398000 1.90524000 1.90259333 0.00197056 1514 1516338000 2018.01.19 05:00 1.90468000 1.90448000 1.90429000 1.90630000 1.90277302 0.00195024 2126 1516339800 2018.01.19 05:30 1.90448000 1.90523000 1.90385000 1.90621000 1.90300701 0.00178097 1829 1516341600 2018.01.19 06:00 1.90523000 1.90568000 1.90414000 1.90590000 1.90326158 0.00178923 1481 1516343400 2018.01.19 06:30 1.90569000 1.90478000 1.90476000 1.90591000 1.90340619 0.00171164 760 1516345200 2018.01.19 07:00 1.90479000 1.90579000 1.90464000 1.90612000 1.90363322 0.00162593 940 1516347000 2018.01.19 07:30 1.90579000 1.90501000 1.90494000 1.90607000 1.90376435 0.00151618 1000 1516348800 2018.01.19 08:00 1.90501000 1.90548000 1.90466000 1.90598000 1.90392774 0.00134608 1714 1516350600 2018.01.19 08:30 1.90548000 1.90478000 1.90450000 1.90649000 1.90400891 0.00111029 2199 1516352400 2018.01.19 09:00 1.90478000 1.90638000 1.90464000 1.90715000 1.90423473 0.00111210 3389 1516354200 2018.01.19 09:30 1.90638000 1.90743000 1.90605000 1.90834000 1.90453904 0.00121686 3538 1516356000 2018.01.19 10:00 1.90743000 1.90550000 1.90541000 1.90866000 1.90463056 0.00115890 3957 1516357800 2018.01.19 10:30 1.90550000 1.90409000 1.90255000 1.90554000 1.90457908 0.00112914 4048 1516359600 2018.01.19 11:00 1.90409000 1.90168000 1.90094000 1.90495000 1.90430297 0.00128266 3200 1516361400 2018.01.19 11:30 1.90160000 1.90488000 1.90076000 1.90715000 1.90435793 0.00126747 5310 1516363200 2018.01.19 12:00 1.90485000 1.90443000 1.90357000 1.90516000 1.90436479 0.00121438 2877 1516365000 2018.01.19 12:30 1.90445000 1.90648000 1.90362000 1.90728000 1.90456624 0.00121151 3085 1516366800 2018.01.19 13:00 1.90646000 1.90514000 1.90464000 1.90739000 1.90462089 0.00119406 2333 1516368600 2018.01.19 13:30 1.90517000 1.90599000 1.90219000 1.90606000 1.90475128 0.00118188 3727 1516370400 2018.01.19 14:00 1.90597000 1.90401000 1.90334000 1.90599000 1.90468068 0.00121507 2674 1516372200 2018.01.19 14:30 1.90401000 1.90305000 1.90172000 1.90454000 1.90452538 0.00131794 2558 1516374000 2018.01.19 15:00 1.90313000 1.90554000 1.90295000 1.90605000 1.90462201 0.00130112 3830 1516375800 2018.01.19 15:30 1.90562000 1.90449000 1.90344000 1.90681000 1.90460944 0.00129836 5074 1516377600 2018.01.19 16:00 1.90446000 1.90451000 1.90214000 1.90468000 1.90459997 0.00127901 3906 1516379400 2018.01.19 16:30 1.90455000 1.90366000 1.90329000 1.90578000 1.90451044 0.00132024 4063 1516381200 2018.01.19 17:00 1.90377000 1.90124000 1.90064000 1.90423000 1.90419897 0.00155045 4863 1516383000 2018.01.19 17:30 1.90134000 1.90178000 1.90034000 1.90387000 1.90396860 0.00169345 4204 1516384800 2018.01.19 18:00 1.90179000 1.90109000 1.90097000 1.90356000 1.90369444 0.00185172 3710 1516386600 2018.01.19 18:30 1.90109000 1.90186000 1.90104000 1.90254000 1.90351973 0.00193182 2456 1516388400 2018.01.19 19:00 1.90190000 1.90164000 1.90138000 1.90299000 1.90334071 0.00191742 2553 1516390200 2018.01.19 19:30 1.90170000 1.90295000 1.90158000 1.90329000 1.90330350 0.00169593 1963 1516392000 2018.01.19 20:00 1.90294000 1.90294000 1.90244000 1.90307000 1.90326888 0.00163138 1542 1516393800 2018.01.19 20:30 1.90294000 1.90343000 1.90225000 1.90352000 1.90328423 0.00161892 1430 1516395600 2018.01.19 21:00 1.90343000 1.90432000 1.90326000 1.90497000 1.90338287 0.00157455 1138 1516397400 2018.01.19 21:30 1.90436000 1.90467000 1.90411000 1.90529000 1.90350546 0.00154816 752 1516399200 2018.01.19 22:00 1.90464000 1.90411000 1.90380000 1.90473000 1.90356303 0.00153609 832 1516401000 2018.01.19 22:30 1.90408000 1.90506000 1.90400000 1.90564000 1.90370560 0.00143645 1047 1516402800 2018.01.19 23:00 1.90503000 1.90369000 1.90358000 1.90521000 1.90370411 0.00139997 941 1516404600 2018.01.19 23:30 1.90366000 1.90364000 1.90236000 1.90404000 1.90369801 0.00130192 1023 1516579200 2018.01.22 00:00 1.90671000 1.90641000 1.90619000 1.90725000 1.90395629 0.00149158 431 1516581000 2018.01.22 00:30 1.90647000 1.90753000 1.90549000 1.90833000 1.90429665 0.00175885 588 1516582800 2018.01.22 01:00 1.90753000 1.90720000 1.90589000 1.90762000 1.90457316 0.00194493 1397 1516584600 2018.01.22 01:30 1.90723000 1.90603000 1.90480000 1.90723000 1.90471190 0.00202433 1549 1516586400 2018.01.22 02:00 1.90603000 1.90637000 1.90548000 1.90758000 1.90486982 0.00211875 1771 1516588200 2018.01.22 02:30 1.90637000 1.90632000 1.90544000 1.90663000 1.90500793 0.00217920 1794 1516590000 2018.01.22 03:00 1.90629000 1.90623000 1.90514000 1.90723000 1.90512432 0.00206816 2751 1516591800 2018.01.22 03:30 1.90627000 1.90575000 1.90554000 1.90703000 1.90518391 0.00195146 2576 1516593600 2018.01.22 04:00 1.90578000 1.90491000 1.90444000 1.90677000 1.90515782 0.00171818 2482 1516595400 2018.01.22 04:30 1.90488000 1.90476000 1.90384000 1.90542000 1.90511993 0.00154856 1383 1516597200 2018.01.22 05:00 1.90475000 1.90418000 1.90364000 1.90508000 1.90503041 0.00135193 970 1516599000 2018.01.22 05:30 1.90413000 1.90461000 1.90404000 1.90554000 1.90499038 0.00127592 873 1516600800 2018.01.22 06:00 1.90461000 1.90394000 1.90313000 1.90461000 1.90489034 0.00123145 1675 1516602600 2018.01.22 06:30 1.90390000 1.90530000 1.90387000 1.90614000 1.90492935 0.00117965 751 1516604400 2018.01.22 07:00 1.90533000 1.90523000 1.90499000 1.90593000 1.90495799 0.00116503 832 1516606200 2018.01.22 07:30 1.90526000 1.90437000 1.90388000 1.90548000 1.90490199 0.00118738 1367 1516608000 2018.01.22 08:00 1.90441000 1.90514000 1.90412000 1.90527000 1.90492466 0.00116717 1915 1516609800 2018.01.22 08:30 1.90512000 1.90530000 1.90401000 1.90594000 1.90496040 0.00115741 2090 1516611600 2018.01.22 09:00 1.90524000 1.90624000 1.90499000 1.90730000 1.90508227 0.00110937 2492 1516613400 2018.01.22 09:30 1.90627000 1.90534000 1.90512000 1.90805000 1.90510682 0.00105226 3166 1516615200 2018.01.22 10:00 1.90532000 1.90501000 1.90469000 1.90717000 1.90509760 0.00101485 2859 1516617000 2018.01.22 10:30 1.90504000 1.90488000 1.90330000 1.90526000 1.90507687 0.00086463 1722 1516618800 2018.01.22 11:00 1.90488000 1.90354000 1.90236000 1.90496000 1.90493050 0.00083049 2453 1516620600 2018.01.22 11:30 1.90354000 1.90233000 1.90167000 1.90388000 1.90468284 0.00102809 2051 1516622400 2018.01.22 12:00 1.90233000 1.90294000 1.90209000 1.90386000 1.90451685 0.00106690 2169 1516624200 2018.01.22 12:30 1.90294000 1.90230000 1.90186000 1.90414000 1.90430572 0.00114344 1662 1516626000 2018.01.22 13:00 1.90230000 1.90310000 1.90181000 1.90339000 1.90419089 0.00111502 1586 1516627800 2018.01.22 13:30 1.90308000 1.90169000 1.90096000 1.90360000 1.90395271 0.00123368 1652 1516629600 2018.01.22 14:00 1.90165000 1.90253000 1.90151000 1.90368000 1.90381722 0.00128277 1714 1516631400 2018.01.22 14:30 1.90253000 1.90253000 1.90181000 1.90312000 1.90369462 0.00132283 1932 1516633200 2018.01.22 15:00 1.90253000 1.90164000 1.90064000 1.90311000 1.90349895 0.00143773 2409 1516635000 2018.01.22 15:30 1.90163000 1.90322000 1.90074000 1.90423000 1.90347238 0.00142388 2364 1516636800 2018.01.22 16:00 1.90320000 1.90370000 1.90234000 1.90395000 1.90349406 0.00141586 2835 1516638600 2018.01.22 16:30 1.90373000 1.90420000 1.90345000 1.90507000 1.90356129 0.00135464 2395 1516640400 2018.01.22 17:00 1.90424000 1.90344000 1.90305000 1.90508000 1.90354974 0.00130355 2159 1516642200 2018.01.22 17:30 1.90344000 1.90636000 1.90294000 1.90683000 1.90381738 0.00141895 3597 1516644000 2018.01.22 18:00 1.90637000 1.90607000 1.90538000 1.90704000 1.90403192 0.00149179 3289 1516645800 2018.01.22 18:30 1.90607000 1.90725000 1.90550000 1.90776000 1.90433840 0.00168170 2753 1516647600 2018.01.22 19:00 1.90724000 1.90867000 1.90704000 1.90910000 1.90475093 0.00200108 3110 1516649400 2018.01.22 19:30 1.90867000 1.91002000 1.90837000 1.91044000 1.90525275 0.00247156 1941 1516651200 2018.01.22 20:00 1.91005000 1.90919000 1.90866000 1.91069000 1.90562773 0.00275697 2072 1516653000 2018.01.22 20:30 1.90924000 1.91062000 1.90858000 1.91062000 1.90610318 0.00314064 1516 1516654800 2018.01.22 21:00 1.91069000 1.91113000 1.91024000 1.91144000 1.90658193 0.00345598 881 1516656600 2018.01.22 21:30 1.91113000 1.91143000 1.91015000 1.91176000 1.90704365 0.00365152 1915 1516658400 2018.01.22 22:00 1.91147000 1.91096000 1.91047000 1.91229000 1.90741663 0.00376487 1386 1516660200 2018.01.22 22:30 1.91098000 1.91107000 1.91011000 1.91147000 1.90776457 0.00378584 1364 1516662000 2018.01.22 23:00 1.91109000 1.91083000 1.91029000 1.91109000 1.90805652 0.00378773 319 1516663800 2018.01.22 23:30 1.91083000 1.90883000 1.90854000 1.91086000 1.90813018 0.00353328 779 1516665600 2018.01.23 00:00 1.90811000 1.90865000 1.90741000 1.90865000 1.90817969 0.00331591 371 1516667400 2018.01.23 00:30 1.90860000 1.90891000 1.90801000 1.90944000 1.90824924 0.00307934 813 1516669200 2018.01.23 01:00 1.90882000 1.91004000 1.90861000 1.91033000 1.90841979 0.00273759 1378 1516671000 2018.01.23 01:30 1.91008000 1.91044000 1.90974000 1.91100000 1.90861219 0.00251354 493 1516672800 2018.01.23 02:00 1.91044000 1.91024000 1.90997000 1.91136000 1.90876722 0.00227448 725 1516674600 2018.01.23 02:30 1.91024000 1.90694000 1.90684000 1.91024000 1.90859320 0.00210416 2354 1516676400 2018.01.23 03:00 1.90692000 1.90520000 1.90422000 1.90815000 1.90827004 0.00203344 1654 1516678200 2018.01.23 03:30 1.90519000 1.90594000 1.90341000 1.90616000 1.90804813 0.00215663 2630 1516680000 2018.01.23 04:00 1.90594000 1.90780000 1.90548000 1.90971000 1.90802450 0.00212459 2697 1516681800 2018.01.23 04:30 1.90779000 1.90898000 1.90763000 1.90999000 1.90811550 0.00207525 1197 1516683600 2018.01.23 05:00 1.90898000 1.90856000 1.90755000 1.90929000 1.90815783 0.00205027 2904 1516685400 2018.01.23 05:30 1.90859000 1.90898000 1.90686000 1.90929000 1.90823613 0.00197513 3066 1516687200 2018.01.23 06:00 1.90899000 1.90897000 1.90847000 1.91032000 1.90830603 0.00193626 1944 1516689000 2018.01.23 06:30 1.90903000 1.90867000 1.90827000 1.90940000 1.90834069 0.00185261 1099 1516690800 2018.01.23 07:00 1.90864000 1.90774000 1.90759000 1.90903000 1.90828348 0.00177066 1183 1516692600 2018.01.23 07:30 1.90769000 1.90715000 1.90570000 1.90811000 1.90817553 0.00167801 1282 1516694400 2018.01.23 08:00 1.90717000 1.90723000 1.90574000 1.90793000 1.90808548 0.00159683 2424 1516696200 2018.01.23 08:30 1.90723000 1.90758000 1.90703000 1.90862000 1.90803734 0.00146571 3752 1516698000 2018.01.23 09:00 1.90758000 1.90856000 1.90589000 1.90888000 1.90808712 0.00132336 3660 1516699800 2018.01.23 09:30 1.90856000 1.90768000 1.90681000 1.90911000 1.90804834 0.00132032 3076 1516701600 2018.01.23 10:00 1.90772000 1.90815000 1.90658000 1.90873000 1.90805803 0.00131265 3863 1516703400 2018.01.23 10:30 1.90815000 1.90576000 1.90574000 1.90867000 1.90783917 0.00140949 3437 1516705200 2018.01.23 11:00 1.90584000 1.90621000 1.90359000 1.90717000 1.90768401 0.00137884 2595 1516707000 2018.01.23 11:30 1.90621000 1.90360000 1.90348000 1.90684000 1.90729505 0.00153662 1782 1516708800 2018.01.23 12:00 1.90360000 1.90171000 1.90157000 1.90411000 1.90676314 0.00187916 3063 1516710600 2018.01.23 12:30 1.90174000 1.90540000 1.90146000 1.90557000 1.90663332 0.00192335 2019 1516712400 2018.01.23 13:00 1.90538000 1.90572000 1.90364000 1.90572000 1.90654634 0.00192691 2883 1516714200 2018.01.23 13:30 1.90572000 1.90418000 1.90403000 1.90660000 1.90632097 0.00204914 2740 1516716000 2018.01.23 14:00 1.90418000 1.90247000 1.90193000 1.90461000 1.90595421 0.00228429 3043 1516717800 2018.01.23 14:30 1.90231000 1.90548000 1.90107000 1.90556000 1.90590905 0.00219588 3501 1516719600 2018.01.23 15:00 1.90548000 1.90194000 1.90166000 1.90570000 1.90553105 0.00236432 2522 1516721400 2018.01.23 15:30 1.90192000 1.90192000 1.90046000 1.90284000 1.90518714 0.00244021 3121 1516723200 2018.01.23 16:00 1.90192000 1.90305000 1.90171000 1.90449000 1.90498360 0.00237494 3117 1516725000 2018.01.23 16:30 1.90308000 1.90455000 1.90276000 1.90517000 1.90494230 0.00223572 4366 1516726800 2018.01.23 17:00 1.90455000 1.90419000 1.90327000 1.90629000 1.90487066 0.00216031 4951 1516728600 2018.01.23 17:30 1.90419000 1.90467000 1.90310000 1.90535000 1.90485155 0.00210109 5263 1516730400 2018.01.23 18:00 1.90469000 1.90152000 1.90093000 1.90610000 1.90453426 0.00216840 5161 1516732200 2018.01.23 18:30 1.90150000 1.90134000 1.90022000 1.90224000 1.90423004 0.00218225 2499 1516734000 2018.01.23 19:00 1.90134000 1.90383000 1.90134000 1.90392000 1.90419194 0.00195692 2166 1516735800 2018.01.23 19:30 1.90381000 1.90384000 1.90284000 1.90437000 1.90415842 0.00179279 1802 1516737600 2018.01.23 20:00 1.90387000 1.90422000 1.90334000 1.90450000 1.90416429 0.00155632 1437 1516739400 2018.01.23 20:30 1.90417000 1.90281000 1.90157000 1.90422000 1.90403531 0.00150531 2090 1516741200 2018.01.23 21:00 1.90279000 1.90385000 1.90279000 1.90396000 1.90401766 0.00141885 1462 1516743000 2018.01.23 21:30 1.90385000 1.90390000 1.90348000 1.90489000 1.90400645 0.00141220 1705 1516744800 2018.01.23 22:00 1.90385000 1.90297000 1.90209000 1.90385000 1.90390774 0.00130857 1175 1516746600 2018.01.23 22:30 1.90302000 1.90250000 1.90183000 1.90342000 1.90377367 0.00126280 1098 1516748400 2018.01.23 23:00 1.90247000 1.90314000 1.90222000 1.90317000 1.90371332 0.00117219 626 1516750200 2018.01.23 23:30 1.90312000 1.90348000 1.90292000 1.90434000 1.90369110 0.00116071 754 1516752000 2018.01.24 00:00 1.90221000 1.90374000 1.90194000 1.90393000 1.90369576 0.00112962 153 1516753800 2018.01.24 00:30 1.90374000 1.90443000 1.90345000 1.90450000 1.90376569 0.00109765 450 1516755600 2018.01.24 01:00 1.90439000 1.90390000 1.90325000 1.90488000 1.90377848 0.00102410 933 1516757400 2018.01.24 01:30 1.90387000 1.90312000 1.90312000 1.90479000 1.90371577 0.00092780 1752 1516759200 2018.01.24 02:00 1.90311000 1.90354000 1.90229000 1.90396000 1.90369903 0.00091241 1402 1516761000 2018.01.24 02:30 1.90354000 1.90395000 1.90303000 1.90489000 1.90372293 0.00090114 1867 1516762800 2018.01.24 03:00 1.90392000 1.90497000 1.90324000 1.90545000 1.90384170 0.00097431 1483 1516764600 2018.01.24 03:30 1.90500000 1.90639000 1.90454000 1.90662000 1.90408439 0.00119561 2682 1516766400 2018.01.24 04:00 1.90639000 1.90607000 1.90563000 1.90761000 1.90427350 0.00120055 2848 1516768200 2018.01.24 04:30 1.90600000 1.90749000 1.90574000 1.90841000 1.90457983 0.00131308 2852 1516770000 2018.01.24 05:00 1.90745000 1.90604000 1.90579000 1.90810000 1.90471890 0.00138665 1989 1516771800 2018.01.24 05:30 1.90604000 1.90627000 1.90574000 1.90685000 1.90486662 0.00146237 1506 1516773600 2018.01.24 06:00 1.90629000 1.90455000 1.90363000 1.90639000 1.90483647 0.00144662 2990 1516775400 2018.01.24 06:30 1.90455000 1.90379000 1.90370000 1.90499000 1.90473680 0.00136601 1513 1516777200 2018.01.24 07:00 1.90379000 1.90463000 1.90374000 1.90490000 1.90472663 0.00134958 1188 1516779000 2018.01.24 07:30 1.90463000 1.90469000 1.90435000 1.90548000 1.90472314 0.00133626 1315 1516780800 2018.01.24 08:00 1.90466000 1.90489000 1.90324000 1.90503000 1.90473903 0.00127989 2999 1516782600 2018.01.24 08:30 1.90486000 1.90454000 1.90425000 1.90550000 1.90472008 0.00117797 2497 1516784400 2018.01.24 09:00 1.90454000 1.90514000 1.90426000 1.90624000 1.90476007 0.00112620 3341 1516786200 2018.01.24 09:30 1.90514000 1.90569000 1.90439000 1.90574000 1.90484863 0.00110190 3025 1516788000 2018.01.24 10:00 1.90565000 1.90491000 1.90404000 1.90585000 1.90485448 0.00107321 3513 1516789800 2018.01.24 10:30 1.90491000 1.90620000 1.90484000 1.90696000 1.90498262 0.00109661 5199 1516791600 2018.01.24 11:00 1.90618000 1.90525000 1.90513000 1.90752000 1.90500809 0.00106859 3578 1516793400 2018.01.24 11:30 1.90509000 1.90634000 1.90509000 1.90857000 1.90513494 0.00100137 4932 1516795200 2018.01.24 12:00 1.90628000 1.90504000 1.90487000 1.90675000 1.90512590 0.00093799 2879 1516797000 2018.01.24 12:30 1.90497000 1.90417000 1.90344000 1.90582000 1.90503486 0.00095185 2911 1516798800 2018.01.24 13:00 1.90417000 1.90494000 1.90344000 1.90510000 1.90502582 0.00095502 3069 1516800600 2018.01.24 13:30 1.90486000 1.90911000 1.90408000 1.90996000 1.90541479 0.00120215 3357 1516802400 2018.01.24 14:00 1.90915000 1.90968000 1.90869000 1.91075000 1.90582100 0.00151414 3592 1516804200 2018.01.24 14:30 1.90971000 1.91106000 1.90930000 1.91216000 1.90631996 0.00193628 3264 1516806000 2018.01.24 15:00 1.91104000 1.91241000 1.91051000 1.91361000 1.90689996 0.00247303 4914 1516807800 2018.01.24 15:30 1.91244000 1.91524000 1.91222000 1.91567000 1.90769425 0.00326493 4927 1516809600 2018.01.24 16:00 1.91522000 1.91438000 1.91347000 1.91551000 1.90833099 0.00368188 3816 1516811400 2018.01.24 16:30 1.91437000 1.91609000 1.91398000 1.91665000 1.90906994 0.00412121 4892 1516813200 2018.01.24 17:00 1.91605000 1.91437000 1.91432000 1.91679000 1.90957471 0.00430456 4927 1516815000 2018.01.24 17:30 1.91437000 1.91634000 1.91434000 1.91761000 1.91021902 0.00458821 4393 1516816800 2018.01.24 18:00 1.91634000 1.91724000 1.91594000 1.91816000 1.91088769 0.00486102 4080 1516818600 2018.01.24 18:30 1.91721000 1.91665000 1.91596000 1.91870000 1.91143648 0.00495346 3356 1516820400 2018.01.24 19:00 1.91664000 1.91700000 1.91629000 1.91828000 1.91196634 0.00502628 2047 1516822200 2018.01.24 19:30 1.91698000 1.91644000 1.91498000 1.91733000 1.91239240 0.00501774 2705 1516824000 2018.01.24 20:00 1.91644000 1.91574000 1.91514000 1.91674000 1.91271122 0.00484683 3317 1516825800 2018.01.24 20:30 1.91574000 1.91510000 1.91451000 1.91612000 1.91293872 0.00468761 2731 1516827600 2018.01.24 21:00 1.91510000 1.91429000 1.91414000 1.91553000 1.91306742 0.00438380 2642 1516829400 2018.01.24 21:30 1.91426000 1.91398000 1.91344000 1.91477000 1.91315433 0.00412577 2048 1516831200 2018.01.24 22:00 1.91391000 1.91307000 1.91252000 1.91395000 1.91314630 0.00370590 1653 1516833000 2018.01.24 22:30 1.91305000 1.91343000 1.91274000 1.91368000 1.91317332 0.00311013 1817 1516834800 2018.01.24 23:00 1.91341000 1.91216000 1.91216000 1.91354000 1.91307681 0.00255739 948 1516836600 2018.01.24 23:30 1.91211000 1.93961000 1.91174000 1.94232000 1.91560378 0.00583193 2615 1516838400 2018.01.25 00:00 1.93964000 1.94001000 1.93894000 1.94291000 1.91792818 0.00773825 1080 1516840200 2018.01.25 00:30 1.94001000 1.94154000 1.93881000 1.94179000 1.92017693 0.00931334 1379 1516842000 2018.01.25 01:00 1.94155000 1.94203000 1.93937000 1.94254000 1.92225817 0.01056824 1682 1516843800 2018.01.25 01:30 1.94203000 1.93775000 1.93732000 1.94203000 1.92373358 0.01122715 1427 1516845600 2018.01.25 02:00 1.93780000 1.93694000 1.93571000 1.93801000 1.92499134 0.01162358 2827 1516847400 2018.01.25 02:30 1.93696000 1.93502000 1.93447000 1.93798000 1.92594645 0.01183465 2793 1516849200 2018.01.25 03:00 1.93500000 1.93445000 1.93361000 1.93552000 1.92675631 0.01183514 1464 1516851000 2018.01.25 03:30 1.93444000 1.93502000 1.93278000 1.93613000 1.92754333 0.01186827 3155 1516852800 2018.01.25 04:00 1.93499000 1.93386000 1.93343000 1.93567000 1.92814492 0.01181168 3781 1516854600 2018.01.25 04:30 1.93386000 1.93354000 1.93278000 1.93494000 1.92865873 0.01165138 4025 1516856400 2018.01.25 05:00 1.93351000 1.93354000 1.93165000 1.93550000 1.92912362 0.01144961 4182 1516858200 2018.01.25 05:30 1.93354000 1.93521000 1.93294000 1.93628000 1.92970327 0.01120698 4900 1516860000 2018.01.25 06:00 1.93521000 1.93625000 1.93514000 1.93684000 1.93032677 0.01087240 2735 1516861800 2018.01.25 06:30 1.93625000 1.93606000 1.93569000 1.93771000 1.93087279 0.01038966 2519 1516863600 2018.01.25 07:00 1.93606000 1.93647000 1.93544000 1.93674000 1.93140586 0.00973897 2466 1516865400 2018.01.25 07:30 1.93647000 1.93754000 1.93608000 1.93889000 1.93199006 0.00893422 3001 1516867200 2018.01.25 08:00 1.93754000 1.93849000 1.93674000 1.93910000 1.93260910 0.00783433 4952 1516869000 2018.01.25 08:30 1.93851000 1.93798000 1.93574000 1.93984000 1.93312062 0.00644623 5565 1516870800 2018.01.25 09:00 1.93795000 1.93735000 1.93664000 1.93954000 1.93352342 0.00419188 8310 1516872600 2018.01.25 09:30 1.93734000 1.93352000 1.93315000 1.93766000 1.93352309 0.00396505 8301 1516874400 2018.01.25 10:00 1.93352000 1.93694000 1.93214000 1.93857000 1.93384851 0.00351938 6137 1516876200 2018.01.25 10:30 1.93694000 1.93752000 1.93685000 1.94104000 1.93419818 0.00292030 5099 1516878000 2018.01.25 11:00 1.93750000 1.93825000 1.93650000 1.93940000 1.93458406 0.00223043 4595 1516879800 2018.01.25 11:30 1.93825000 1.93912000 1.93794000 1.94126000 1.93501606 0.00208160 3964 1516881600 2018.01.25 12:00 1.93916000 1.93625000 1.93614000 1.93975000 1.93513358 0.00199466 3949 1516883400 2018.01.25 12:30 1.93624000 1.93819000 1.93584000 1.93926000 1.93542466 0.00196568 3007 1516885200 2018.01.25 13:00 1.93819000 1.93630000 1.93626000 1.93949000 1.93550803 0.00192459 3002 1516887000 2018.01.25 13:30 1.93630000 1.93509000 1.93294000 1.93706000 1.93546822 0.00194200 3199 1516888800 2018.01.25 14:00 1.93514000 1.93361000 1.93349000 1.93529000 1.93529124 0.00204010 3049 1516890600 2018.01.25 14:30 1.93366000 1.93348000 1.93246000 1.93448000 1.93511875 0.00213787 3245 1516892400 2018.01.25 15:00 1.93346000 1.93351000 1.93149000 1.93490000 1.93496553 0.00223115 3276 1516894200 2018.01.25 15:30 1.93336000 1.93929000 1.93336000 1.93931000 1.93537739 0.00218310 8604 1516896000 2018.01.25 16:00 1.93926000 1.94347000 1.93923000 1.94347000 1.93614811 0.00249323 9565 1516897800 2018.01.25 16:30 1.94347000 1.94563000 1.94194000 1.94585000 1.93705115 0.00304394 7332 1516899600 2018.01.25 17:00 1.94555000 1.94114000 1.94047000 1.94615000 1.93744056 0.00312774 7255 1516901400 2018.01.25 17:30 1.94114000 1.93880000 1.93824000 1.94172000 1.93757003 0.00313451 5468 1516903200 2018.01.25 18:00 1.93880000 1.93505000 1.93503000 1.93995000 1.93733003 0.00318372 4589 1516905000 2018.01.25 18:30 1.93509000 1.93524000 1.93464000 1.93624000 1.93713098 0.00322426 3407 1516906800 2018.01.25 19:00 1.93519000 1.93489000 1.93486000 1.93717000 1.93691755 0.00327828 2733 1516908600 2018.01.25 19:30 1.93489000 1.93425000 1.93164000 1.93497000 1.93666350 0.00328407 2858 1516910400 2018.01.25 20:00 1.93428000 1.93314000 1.93298000 1.93470000 1.93632793 0.00343730 2791 1516912200 2018.01.25 20:30 1.93314000 1.93107000 1.93083000 1.93360000 1.93582717 0.00371998 2866 1516914000 2018.01.25 21:00 1.93102000 1.92960000 1.92804000 1.93466000 1.93523411 0.00405742 8923 1516915800 2018.01.25 21:30 1.92963000 1.92535000 1.92395000 1.93065000 1.93429277 0.00472170 8178 1516917600 2018.01.25 22:00 1.92538000 1.93034000 1.92486000 1.93052000 1.93391631 0.00488246 5448 1516919400 2018.01.25 22:30 1.93034000 1.92930000 1.92889000 1.93103000 1.93347666 0.00500731 3394 1516921200 2018.01.25 23:00 1.92939000 1.93124000 1.92874000 1.93215000 1.93326365 0.00504781 1232 1516923000 2018.01.25 23:30 1.93118000 1.93040000 1.92996000 1.93254000 1.93299092 0.00514195 1806 1516924800 2018.01.26 00:00 1.92770000 1.93179000 1.92770000 1.93264000 1.93287655 0.00517845 787 1516926600 2018.01.26 00:30 1.93179000 1.93424000 1.93087000 1.93596000 1.93300640 0.00514934 922 1516928400 2018.01.26 01:00 1.93422000 1.93725000 1.93422000 1.93844000 1.93341055 0.00512832 1619 1516930200 2018.01.26 01:30 1.93720000 1.93559000 1.93498000 1.93728000 1.93361812 0.00494426 1723 1516932000 2018.01.26 02:00 1.93559000 1.93356000 1.93341000 1.93609000 1.93361258 0.00442673 2903 1516933800 2018.01.26 02:30 1.93359000 1.93465000 1.93304000 1.93502000 1.93371138 0.00353434 2861 1516935600 2018.01.26 03:00 1.93466000 1.93614000 1.93375000 1.93648000 1.93394268 0.00321965 3979 1516937400 2018.01.26 03:30 1.93611000 1.93239000 1.93175000 1.93630000 1.93379481 0.00299720 4498 1516939200 2018.01.26 04:00 1.93235000 1.93366000 1.93176000 1.93409000 1.93378197 0.00297952 3608 1516941000 2018.01.26 04:30 1.93366000 1.93169000 1.93160000 1.93439000 1.93358273 0.00292056 4567 1516942800 2018.01.26 05:00 1.93171000 1.93357000 1.93160000 1.93374000 1.93358152 0.00290543 2341 1516944600 2018.01.26 05:30 1.93357000 1.93412000 1.93269000 1.93451000 1.93363280 0.00292436 1444 1516946400 2018.01.26 06:00 1.93412000 1.93350000 1.93294000 1.93412000 1.93362016 0.00291744 1299 1516948200 2018.01.26 06:30 1.93348000 1.93267000 1.93245000 1.93367000 1.93352966 0.00283661 1228 1516950000 2018.01.26 07:00 1.93264000 1.93250000 1.93207000 1.93333000 1.93343160 0.00267837 1637 1516951800 2018.01.26 07:30 1.93247000 1.93321000 1.93205000 1.93322000 1.93341050 0.00197397 1133 1516953600 2018.01.26 08:00 1.93321000 1.93379000 1.93235000 1.93432000 1.93344664 0.00185589 4006 1516955400 2018.01.26 08:30 1.93374000 1.93599000 1.93358000 1.93612000 1.93368886 0.00170107 3886 1516957200 2018.01.26 09:00 1.93596000 1.93666000 1.93484000 1.93796000 1.93397183 0.00173597 5521 1516959000 2018.01.26 09:30 1.93666000 1.93545000 1.93456000 1.93702000 1.93411261 0.00156931 4563 1516960800 2018.01.26 10:00 1.93548000 1.93153000 1.93038000 1.93585000 1.93386665 0.00160772 6497 1516962600 2018.01.26 10:30 1.93153000 1.93150000 1.92986000 1.93270000 1.93364125 0.00171921 4811 1516964400 2018.01.26 11:00 1.93150000 1.93545000 1.93124000 1.93576000 1.93381351 0.00155408 3883 1516966200 2018.01.26 11:30 1.93534000 1.93500000 1.93411000 1.93872000 1.93392651 0.00152707 5368 1516968000 2018.01.26 12:00 1.93504000 1.93384000 1.93300000 1.93516000 1.93391827 0.00152469 3558 1516969800 2018.01.26 12:30 1.93381000 1.93228000 1.93224000 1.93418000 1.93376225 0.00155016 2938 1516971600 2018.01.26 13:00 1.93231000 1.93564000 1.93224000 1.93664000 1.93394108 0.00153068 3216 1516973400 2018.01.26 13:30 1.93564000 1.93902000 1.93564000 1.93927000 1.93442479 0.00190727 4073 1516975200 2018.01.26 14:00 1.93899000 1.93765000 1.93710000 1.93930000 1.93473195 0.00208048 4390 1516977000 2018.01.26 14:30 1.93765000 1.94053000 1.93688000 1.94097000 1.93528414 0.00242741 3308 1516978800 2018.01.26 15:00 1.94053000 1.93838000 1.93817000 1.94096000 1.93557899 0.00255287 3850 1516980600 2018.01.26 15:30 1.93834000 1.93788000 1.93769000 1.94045000 1.93579813 0.00263118 6752 1516982400 2018.01.26 16:00 1.93788000 1.93744000 1.93654000 1.93955000 1.93595450 0.00263963 7407 1516984200 2018.01.26 16:30 1.93744000 1.93470000 1.93341000 1.93784000 1.93583502 0.00252863 6138 1516986000 2018.01.26 17:00 1.93474000 1.93041000 1.92769000 1.93488000 1.93531836 0.00265360 6443 1516987800 2018.01.26 17:30 1.93044000 1.93255000 1.92964000 1.93385000 1.93505470 0.00269336 5409 1516989600 2018.01.26 18:00 1.93257000 1.92598000 1.92581000 1.93300000 1.93419045 0.00342941 4950 1516991400 2018.01.26 18:30 1.92598000 1.92957000 1.92564000 1.92991000 1.93375040 0.00363273 5043 1516993200 2018.01.26 19:00 1.92957000 1.92895000 1.92878000 1.93040000 1.93329322 0.00381239 4092 1516995000 2018.01.26 19:30 1.92895000 1.92981000 1.92762000 1.93017000 1.93296149 0.00392742 3194 1516996800 2018.01.26 20:00 1.92981000 1.92824000 1.92794000 1.93060000 1.93251182 0.00416414 2795 1516998600 2018.01.26 20:30 1.92824000 1.92702000 1.92702000 1.92884000 1.93198879 0.00448574 2167 1517000400 2018.01.26 21:00 1.92702000 1.92634000 1.92559000 1.92776000 1.93145081 0.00474994 3791 1517002200 2018.01.26 21:30 1.92634000 1.92344000 1.92344000 1.92696000 1.93068788 0.00522480 2722 1517004000 2018.01.26 22:00 1.92344000 1.92357000 1.92236000 1.92405000 1.93000998 0.00561541 2098 1517005800 2018.01.26 22:30 1.92357000 1.92319000 1.92274000 1.92427000 1.92936046 0.00599820 1307 1517007600 2018.01.26 23:00 1.92324000 1.92314000 1.92254000 1.92384000 1.92876804 0.00617295 767 1517009400 2018.01.26 23:30 1.92314000 1.92265000 1.92234000 1.92374000 1.92818537 0.00604820 969 1517184000 2018.01.29 00:00 1.92280000 1.92445000 1.92280000 1.92483000 1.92782962 0.00581367 322 1517185800 2018.01.29 00:30 1.92441000 1.92457000 1.92215000 1.92459000 1.92751918 0.00518154 725 1517187600 2018.01.29 01:00 1.92458000 1.92340000 1.92334000 1.92541000 1.92712687 0.00471425 1280 1517189400 2018.01.29 01:30 1.92337000 1.92159000 1.92104000 1.92340000 1.92659955 0.00426298 1323 1517191200 2018.01.29 02:00 1.92155000 1.92367000 1.92102000 1.92419000 1.92632055 0.00355972 2185 1517193000 2018.01.29 02:30 1.92370000 1.92569000 1.92331000 1.92640000 1.92626050 0.00302245 1990 1517194800 2018.01.29 03:00 1.92576000 1.92807000 1.92565000 1.92906000 1.92643283 0.00293740 4547 1517196600 2018.01.29 03:30 1.92807000 1.92789000 1.92742000 1.92945000 1.92657161 0.00266920 3262 1517198400 2018.01.29 04:00 1.92792000 1.92564000 1.92529000 1.92883000 1.92648288 0.00264124 3679 1517200200 2018.01.29 04:30 1.92562000 1.92562000 1.92500000 1.92681000 1.92640070 0.00252129 2181 1517202000 2018.01.29 05:00 1.92562000 1.92728000 1.92542000 1.92804000 1.92648445 0.00250362 1567 1517203800 2018.01.29 05:30 1.92733000 1.92797000 1.92643000 1.92823000 1.92662593 0.00249339 3435 1517205600 2018.01.29 06:00 1.92797000 1.92720000 1.92683000 1.92804000 1.92668060 0.00250418 1463 1517207400 2018.01.29 06:30 1.92717000 1.92610000 1.92561000 1.92736000 1.92662531 0.00247131 1465 1517209200 2018.01.29 07:00 1.92608000 1.92718000 1.92591000 1.92755000 1.92667813 0.00250619 1192 1517211000 2018.01.29 07:30 1.92714000 1.92788000 1.92647000 1.92789000 1.92679260 0.00247970 1987 1517212800 2018.01.29 08:00 1.92788000 1.92682000 1.92635000 1.92823000 1.92679521 0.00237413 2937 1517214600 2018.01.29 08:30 1.92687000 1.92575000 1.92475000 1.92762000 1.92669566 0.00219517 2367 1517216400 2018.01.29 09:00 1.92575000 1.92589000 1.92541000 1.92864000 1.92661893 0.00202045 3958 1517218200 2018.01.29 09:30 1.92592000 1.92795000 1.92576000 1.92909000 1.92674570 0.00188373 4612 1517220000 2018.01.29 10:00 1.92794000 1.92641000 1.92574000 1.92844000 1.92671373 0.00180336 4142 1517221800 2018.01.29 10:30 1.92641000 1.92582000 1.92404000 1.92664000 1.92662861 0.00172642 4331 1517223600 2018.01.29 11:00 1.92582000 1.92458000 1.92404000 1.92717000 1.92643351 0.00159985 4379 1517225400 2018.01.29 11:30 1.92456000 1.92607000 1.92454000 1.92785000 1.92639889 0.00118201 3543 1517227200 2018.01.29 12:00 1.92607000 1.92438000 1.92424000 1.92700000 1.92620661 0.00114372 3500 1517229000 2018.01.29 12:30 1.92441000 1.92207000 1.92187000 1.92462000 1.92581265 0.00154970 3363 1517230800 2018.01.29 13:00 1.92207000 1.91984000 1.91934000 1.92297000 1.92524383 0.00209110 3342 1517232600 2018.01.29 13:30 1.91984000 1.91608000 1.91555000 1.92013000 1.92437108 0.00302115 2599 1517234400 2018.01.29 14:00 1.91610000 1.91904000 1.91586000 1.91994000 1.92386336 0.00337057 3304 1517236200 2018.01.29 14:30 1.91904000 1.91896000 1.91834000 1.92032000 1.92339637 0.00365704 3295 1517238000 2018.01.29 15:00 1.91896000 1.91963000 1.91824000 1.92058000 1.92303767 0.00375399 3286 1517239800 2018.01.29 15:30 1.91950000 1.91961000 1.91850000 1.92078000 1.92271123 0.00375618 3446 1517241600 2018.01.29 16:00 1.91958000 1.92164000 1.91905000 1.92208000 1.92260920 0.00365342 2840 1517243400 2018.01.29 16:30 1.92162000 1.92246000 1.92128000 1.92299000 1.92259499 0.00357241 3828 1517245200 2018.01.29 17:00 1.92245000 1.92231000 1.92037000 1.92297000 1.92256785 0.00342731 3132 1517247000 2018.01.29 17:30 1.92233000 1.92182000 1.92043000 1.92352000 1.92249663 0.00322640 4305 1517248800 2018.01.29 18:00 1.92182000 1.92067000 1.92028000 1.92318000 1.92232266 0.00311294 6654 1517250600 2018.01.29 18:30 1.92062000 1.92147000 1.91992000 1.92176000 1.92224146 0.00302457 3847 1517252400 2018.01.29 19:00 1.92147000 1.92220000 1.92079000 1.92275000 1.92223751 0.00291235 2965 1517254200 2018.01.29 19:30 1.92220000 1.92374000 1.92183000 1.92432000 1.92238060 0.00265869 2309 1517256000 2018.01.29 20:00 1.92372000 1.92315000 1.92272000 1.92385000 1.92245388 0.00252592 1624 1517257800 2018.01.29 20:30 1.92314000 1.92166000 1.92140000 1.92412000 1.92237827 0.00239106 2333 1517259600 2018.01.29 21:00 1.92166000 1.92256000 1.92115000 1.92329000 1.92239558 0.00234696 2204 1517261400 2018.01.29 21:30 1.92256000 1.92204000 1.92188000 1.92299000 1.92236171 0.00218270 1446 1517263200 2018.01.29 22:00 1.92200000 1.92251000 1.92137000 1.92267000 1.92237584 0.00214368 1216 1517265000 2018.01.29 22:30 1.92249000 1.92262000 1.92216000 1.92295000 1.92239909 0.00215612 1285 1517266800 2018.01.29 23:00 1.92267000 1.92294000 1.92224000 1.92346000 1.92245061 0.00210861 415 1517268600 2018.01.29 23:30 1.92286000 1.92194000 1.91987000 1.92304000 1.92240198 0.00153440 853 1517270400 2018.01.30 00:00 1.92124000 1.92055000 1.92015000 1.92165000 1.92222560 0.00132389 375 1517272200 2018.01.30 00:30 1.92050000 1.92192000 1.92047000 1.92192000 1.92219649 0.00109746 815 1517274000 2018.01.30 01:00 1.92192000 1.92158000 1.92126000 1.92306000 1.92213778 0.00093320 1141 1517275800 2018.01.30 01:30 1.92158000 1.92120000 1.92120000 1.92262000 1.92204847 0.00076647 1192 1517277600 2018.01.30 02:00 1.92117000 1.92014000 1.91963000 1.92125000 1.92186671 0.00087590 1882 1517279400 2018.01.30 02:30 1.92014000 1.92007000 1.91943000 1.92065000 1.92169559 0.00096753 2280 1517281200 2018.01.30 03:00 1.92010000 1.91864000 1.91844000 1.92143000 1.92140458 0.00120600 2197 1517283000 2018.01.30 03:30 1.91856000 1.91961000 1.91763000 1.92001000 1.92123367 0.00129975 2482 1517284800 2018.01.30 04:00 1.91958000 1.91874000 1.91701000 1.91958000 1.92099618 0.00146635 3186 1517286600 2018.01.30 04:30 1.91874000 1.91913000 1.91787000 1.92035000 1.92081845 0.00157143 4992 1517288400 2018.01.30 05:00 1.91913000 1.91850000 1.91824000 1.91987000 1.92059764 0.00168617 2430 1517290200 2018.01.30 05:30 1.91850000 1.91601000 1.91552000 1.91850000 1.92016072 0.00193600 3368 1517292000 2018.01.30 06:00 1.91600000 1.91544000 1.91484000 1.91691000 1.91971113 0.00219633 3687 1517293800 2018.01.30 06:30 1.91546000 1.91781000 1.91546000 1.91800000 1.91953007 0.00224134 3192 1517295600 2018.01.30 07:00 1.91778000 1.91754000 1.91703000 1.91848000 1.91934054 0.00222629 3322 1517297400 2018.01.30 07:30 1.91754000 1.91785000 1.91703000 1.91837000 1.91919858 0.00219905 2388 1517299200 2018.01.30 08:00 1.91786000 1.91514000 1.91479000 1.91807000 1.91881205 0.00232205 2962 1517301000 2018.01.30 08:30 1.91514000 1.91729000 1.91456000 1.91847000 1.91866710 0.00221083 2922 1517302800 2018.01.30 09:00 1.91732000 1.91770000 1.91685000 1.91859000 1.91857499 0.00201544 3310 1517304600 2018.01.30 09:30 1.91770000 1.92120000 1.91732000 1.92259000 1.91882499 0.00194650 4715 1517306400 2018.01.30 10:00 1.92120000 1.92110000 1.91874000 1.92146000 1.91904166 0.00198580 5110 1517308200 2018.01.30 10:30 1.92106000 1.92115000 1.91835000 1.92172000 1.91924245 0.00197282 4903 1517310000 2018.01.30 11:00 1.92115000 1.91796000 1.91730000 1.92161000 1.91912032 0.00188725 4393 1517311800 2018.01.30 11:30 1.91794000 1.92129000 1.91697000 1.92129000 1.91932695 0.00195759 4714 1517313600 2018.01.30 12:00 1.92132000 1.92302000 1.91962000 1.92302000 1.91967867 0.00223694 4418 1517315400 2018.01.30 12:30 1.92300000 1.92066000 1.92015000 1.92301000 1.91977213 0.00228461 3564 1517317200 2018.01.30 13:00 1.92066000 1.92107000 1.92024000 1.92344000 1.91989574 0.00233834 3363 1517319000 2018.01.30 13:30 1.92110000 1.92361000 1.92097000 1.92422000 1.92024948 0.00261423 3237 1517320800 2018.01.30 14:00 1.92361000 1.92524000 1.92324000 1.92576000 1.92072476 0.00299420 2828 1517322600 2018.01.30 14:30 1.92526000 1.92451000 1.92428000 1.92627000 1.92108526 0.00322800 3053 1517324400 2018.01.30 15:00 1.92454000 1.92620000 1.92380000 1.92759000 1.92157238 0.00354982 3530 1517326200 2018.01.30 15:30 1.92624000 1.92364000 1.92203000 1.92654000 1.92176930 0.00342645 3047 1517328000 2018.01.30 16:00 1.92354000 1.92587000 1.92284000 1.92594000 1.92215984 0.00336713 4252 1517329800 2018.01.30 16:30 1.92590000 1.92681000 1.92514000 1.92706000 1.92260271 0.00350774 3849 1517331600 2018.01.30 17:00 1.92678000 1.92464000 1.92414000 1.92728000 1.92279674 0.00340299 3639 1517333400 2018.01.30 17:30 1.92464000 1.92244000 1.92145000 1.92597000 1.92276276 0.00321124 4792 1517335200 2018.01.30 18:00 1.92236000 1.92504000 1.92184000 1.92577000 1.92297964 0.00279597 4216 1517337000 2018.01.30 18:30 1.92504000 1.92576000 1.92358000 1.92586000 1.92324444 0.00258333 3240 1517338800 2018.01.30 19:00 1.92576000 1.92778000 1.92534000 1.92778000 1.92367640 0.00248486 2551 1517340600 2018.01.30 19:30 1.92778000 1.92844000 1.92744000 1.92901000 1.92413007 0.00266191 2025 1517342400 2018.01.30 20:00 1.92844000 1.92762000 1.92708000 1.92893000 1.92446245 0.00270946 2321 1517344200 2018.01.30 20:30 1.92762000 1.92901000 1.92741000 1.92902000 1.92489555 0.00282050 2225 1517346000 2018.01.30 21:00 1.92901000 1.93064000 1.92834000 1.93151000 1.92544264 0.00268423 2410 1517347800 2018.01.30 21:30 1.93070000 1.92926000 1.92905000 1.93084000 1.92580620 0.00266761 1764 1517349600 2018.01.30 22:00 1.92925000 1.92894000 1.92785000 1.92983000 1.92610465 0.00269752 1372 1517351400 2018.01.30 22:30 1.92894000 1.93015000 1.92884000 1.93071000 1.92648993 0.00256607 1133 1517353200 2018.01.30 23:00 1.93015000 1.92980000 1.92937000 1.93042000 1.92680517 0.00236359 429 1517355000 2018.01.30 23:30 1.92976000 1.92943000 1.92926000 1.93027000 1.92705515 0.00231413 576 1517356800 2018.01.31 00:00 1.92834000 1.92979000 1.92814000 1.93004000 1.92731562 0.00234749 434 1517358600 2018.01.31 00:30 1.92979000 1.93038000 1.92938000 1.93063000 1.92760746 0.00234869 577 1517360400 2018.01.31 01:00 1.93034000 1.92821000 1.92728000 1.93034000 1.92766485 0.00233026 1411 1517362200 2018.01.31 01:30 1.92819000 1.92852000 1.92694000 1.92894000 1.92774629 0.00214959 1732 1517364000 2018.01.31 02:00 1.92856000 1.92635000 1.92591000 1.92888000 1.92761331 0.00214806 2291 1517365800 2018.01.31 02:30 1.92646000 1.92724000 1.92452000 1.93018000 1.92757776 0.00214841 3911 1517367600 2018.01.31 03:00 1.92724000 1.92242000 1.92140000 1.92753000 1.92708654 0.00245638 4655 1517369400 2018.01.31 03:30 1.92239000 1.92319000 1.92136000 1.92382000 1.92671544 0.00254043 3606 1517371200 2018.01.31 04:00 1.92317000 1.92295000 1.92208000 1.92375000 1.92635683 0.00281506 3173 1517373000 2018.01.31 04:30 1.92298000 1.92259000 1.92143000 1.92589000 1.92599808 0.00310843 3570 1517374800 2018.01.31 05:00 1.92257000 1.91987000 1.91973000 1.92257000 1.92541446 0.00362925 3026 1517376600 2018.01.31 05:30 1.91987000 1.92115000 1.91861000 1.92148000 1.92500832 0.00386973 4473 1517378400 2018.01.31 06:00 1.92115000 1.92154000 1.92048000 1.92259000 1.92467800 0.00404685 2663 1517380200 2018.01.31 06:30 1.92157000 1.92141000 1.92024000 1.92224000 1.92436676 0.00412452 1362 1517382000 2018.01.31 07:00 1.92144000 1.92190000 1.92000000 1.92213000 1.92413183 0.00400693 1071 1517383800 2018.01.31 07:30 1.92190000 1.92033000 1.91984000 1.92204000 1.92376975 0.00405538 1709 1517385600 2018.01.31 08:00 1.92033000 1.92046000 1.91924000 1.92089000 1.92345454 0.00405698 2604 1517387400 2018.01.31 08:30 1.92043000 1.92206000 1.92043000 1.92337000 1.92332173 0.00382161 2534 1517389200 2018.01.31 09:00 1.92206000 1.92202000 1.92079000 1.92291000 1.92319775 0.00357730 3830 1517391000 2018.01.31 09:30 1.92199000 1.91898000 1.91793000 1.92230000 1.92279606 0.00349332 4719 1517392800 2018.01.31 10:00 1.91898000 1.92044000 1.91801000 1.92078000 1.92257167 0.00319719 3636 1517394600 2018.01.31 10:30 1.92046000 1.92030000 1.91794000 1.92154000 1.92235532 0.00273663 3068 1517396400 2018.01.31 11:00 1.92032000 1.91834000 1.91816000 1.92084000 1.92197291 0.00255630 2904 1517398200 2018.01.31 11:30 1.91824000 1.91018000 1.91013000 1.91925000 1.92084978 0.00329225 4036 1517400000 2018.01.31 12:00 1.91024000 1.91069000 1.90845000 1.91206000 1.91988218 0.00381562 3224 1517401800 2018.01.31 12:30 1.91069000 1.91182000 1.90985000 1.91214000 1.91911435 0.00391247 3026 1517403600 2018.01.31 13:00 1.91173000 1.90987000 1.90944000 1.91232000 1.91823394 0.00442895 2636 1517405400 2018.01.31 13:30 1.90987000 1.91195000 1.90854000 1.91205000 1.91763547 0.00457927 2198 1517407200 2018.01.31 14:00 1.91197000 1.90948000 1.90877000 1.91249000 1.91685876 0.00486763 2847 1517409000 2018.01.31 14:30 1.90948000 1.91128000 1.90924000 1.91205000 1.91632745 0.00492506 2305 1517410800 2018.01.31 15:00 1.91138000 1.91275000 1.91060000 1.91341000 1.91598674 0.00497384 2467 1517412600 2018.01.31 15:30 1.91271000 1.91149000 1.90964000 1.91377000 1.91555848 0.00499240 4530 1517414400 2018.01.31 16:00 1.91149000 1.91127000 1.91023000 1.91355000 1.91515005 0.00494575 3307 1517416200 2018.01.31 16:30 1.91127000 1.91337000 1.91075000 1.91494000 1.91498052 0.00477385 3179 1517418000 2018.01.31 17:00 1.91334000 1.91565000 1.91194000 1.91565000 1.91504428 0.00451689 3360 1517419800 2018.01.31 17:30 1.91572000 1.92109000 1.91367000 1.92200000 1.91562006 0.00458415 6411 1517421600 2018.01.31 18:00 1.92109000 1.92368000 1.92059000 1.92554000 1.91638768 0.00491095 6504 1517423400 2018.01.31 18:30 1.92368000 1.92417000 1.92226000 1.92473000 1.91712885 0.00524305 4601 1517425200 2018.01.31 19:00 1.92418000 1.92444000 1.92315000 1.92492000 1.91782515 0.00562431 3358 1517427000 2018.01.31 19:30 1.92450000 1.92533000 1.92359000 1.92640000 1.91853990 0.00613795 2980 1517428800 2018.01.31 20:00 1.92538000 1.92485000 1.92394000 1.92583000 1.91914086 0.00654053 2013 1517430600 2018.01.31 20:30 1.92482000 1.92212000 1.92183000 1.92504000 1.91942459 0.00670146 2721 1517432400 2018.01.31 21:00 1.92214000 1.92594000 1.92117000 1.92722000 1.92004510 0.00713440 8664 1517434200 2018.01.31 21:30 1.92604000 1.92594000 1.92542000 1.92848000 1.92060652 0.00714859 5081 1517436000 2018.01.31 22:00 1.92594000 1.92655000 1.92584000 1.92858000 1.92117257 0.00714499 3963 1517437800 2018.01.31 22:30 1.92659000 1.92669000 1.92531000 1.92711000 1.92169804 0.00713223 2573 1517439600 2018.01.31 23:00 1.92673000 1.92684000 1.92512000 1.92737000 1.92218775 0.00688107 1197 1517441400 2018.01.31 23:30 1.92682000 1.92695000 1.92510000 1.92714000 1.92264130 0.00670706 928 1517443200 2018.02.01 00:00 1.92582000 1.92665000 1.92462000 1.92761000 1.92302308 0.00618522 481 1517445000 2018.02.01 00:30 1.92659000 1.92628000 1.92578000 1.92715000 1.92333326 0.00570611 621 1517446800 2018.02.01 01:00 1.92623000 1.92675000 1.92604000 1.92694000 1.92365866 0.00529098 684 1517448600 2018.02.01 01:30 1.92679000 1.92548000 1.92504000 1.92679000 1.92383212 0.00456519 1157 1517450400 2018.02.01 02:00 1.92548000 1.92533000 1.92436000 1.92578000 1.92397478 0.00360232 1847 1517452200 2018.02.01 02:30 1.92536000 1.92803000 1.92461000 1.92819000 1.92436099 0.00275337 2330 1517454000 2018.02.01 03:00 1.92795000 1.92921000 1.92764000 1.92967000 1.92482280 0.00200418 2762 1517455800 2018.02.01 03:30 1.92919000 1.93039000 1.92693000 1.93065000 1.92535301 0.00195362 4267 1517457600 2018.02.01 04:00 1.93036000 1.92906000 1.92767000 1.93056000 1.92570606 0.00194536 2060 1517459400 2018.02.01 04:30 1.92904000 1.92840000 1.92828000 1.92984000 1.92596262 0.00191212 2386 1517461200 2018.02.01 05:00 1.92840000 1.92734000 1.92649000 1.92893000 1.92609380 0.00185935 2268 1517463000 2018.02.01 05:30 1.92736000 1.92639000 1.92620000 1.92839000 1.92612201 0.00184273 2045 1517464800 2018.02.01 06:00 1.92636000 1.92587000 1.92490000 1.92679000 1.92609801 0.00183072 1434 1517466600 2018.02.01 06:30 1.92592000 1.92507000 1.92491000 1.92698000 1.92600010 0.00167067 1689 1517468400 2018.02.01 07:00 1.92509000 1.92660000 1.92470000 1.92664000 1.92605724 0.00164286 1670 1517470200 2018.02.01 07:30 1.92660000 1.92532000 1.92488000 1.92670000 1.92598702 0.00169032 1652 1517472000 2018.02.01 08:00 1.92529000 1.92637000 1.92469000 1.92677000 1.92602350 0.00166724 3601 1517473800 2018.02.01 08:30 1.92637000 1.92790000 1.92516000 1.92813000 1.92620221 0.00161627 4422 1517475600 2018.02.01 09:00 1.92794000 1.92802000 1.92701000 1.92924000 1.92637534 0.00157688 4550 1517477400 2018.02.01 09:30 1.92805000 1.93318000 1.92792000 1.93363000 1.92702340 0.00197495 5047 1517479200 2018.02.01 10:00 1.93319000 1.93533000 1.93140000 1.93736000 1.92781450 0.00259137 5874 1517481000 2018.02.01 10:30 1.93533000 1.93596000 1.93290000 1.93755000 1.92859027 0.00312466 4225 1517482800 2018.02.01 11:00 1.93599000 1.93764000 1.93526000 1.93837000 1.92945214 0.00374081 4362 1517484600 2018.02.01 11:30 1.93743000 1.93756000 1.93555000 1.93824000 1.93022432 0.00413443 4552 1517486400 2018.02.01 12:00 1.93756000 1.93646000 1.93634000 1.93833000 1.93081820 0.00429571 3067 1517488200 2018.02.01 12:30 1.93643000 1.93836000 1.93574000 1.93899000 1.93153646 0.00467445 2774 1517490000 2018.02.01 13:00 1.93836000 1.93837000 1.93754000 1.94007000 1.93218728 0.00500632 2980 1517491800 2018.02.01 13:30 1.93835000 1.93671000 1.93594000 1.94022000 1.93261801 0.00518443 2984 1517493600 2018.02.01 14:00 1.93671000 1.93380000 1.93349000 1.93710000 1.93273058 0.00515482 3317 1517495400 2018.02.01 14:30 1.93386000 1.93327000 1.93185000 1.93441000 1.93278195 0.00507443 3624 1517497200 2018.02.01 15:00 1.93338000 1.93382000 1.93327000 1.93619000 1.93288082 0.00494647 3222 1517499000 2018.02.01 15:30 1.93387000 1.93249000 1.93037000 1.93470000 1.93284360 0.00472595 3923 1517500800 2018.02.01 16:00 1.93244000 1.92796000 1.92794000 1.93251000 1.93237849 0.00458269 3304 1517502600 2018.02.01 16:30 1.92796000 1.92811000 1.92664000 1.92892000 1.93197197 0.00443133 3339 1517504400 2018.02.01 17:00 1.92833000 1.92784000 1.92738000 1.93088000 1.93157845 0.00444903 4705 1517506200 2018.02.01 17:30 1.92784000 1.92588000 1.92559000 1.92966000 1.93103574 0.00458550 5141 1517508000 2018.02.01 18:00 1.92588000 1.92716000 1.92450000 1.92750000 1.93066662 0.00470335 4263 1517509800 2018.02.01 18:30 1.92717000 1.92543000 1.92501000 1.92752000 1.93016789 0.00503531 3876 1517511600 2018.02.01 19:00 1.92546000 1.92675000 1.92434000 1.92719000 1.92984238 0.00523448 4221 1517513400 2018.02.01 19:30 1.92675000 1.92674000 1.92544000 1.92725000 1.92954692 0.00537149 2985 1517515200 2018.02.01 20:00 1.92668000 1.92864000 1.92634000 1.92880000 1.92946054 0.00525776 1908 1517517000 2018.02.01 20:30 1.92866000 1.92896000 1.92734000 1.92909000 1.92941287 0.00507449 1752 1517518800 2018.02.01 21:00 1.92889000 1.92924000 1.92848000 1.93046000 1.92939641 0.00473561 1714 1517520600 2018.02.01 21:30 1.92934000 1.93104000 1.92864000 1.93136000 1.92955294 0.00433565 2379 1517522400 2018.02.01 22:00 1.93104000 1.92935000 1.92934000 1.93134000 1.92953361 0.00405602 2392 1517524200 2018.02.01 22:30 1.92935000 1.93028000 1.92868000 1.93061000 1.92960470 0.00353689 2442 1517526000 2018.02.01 23:00 1.93021000 1.92903000 1.92792000 1.93055000 1.92954996 0.00294785 1255 1517527800 2018.02.01 23:30 1.92899000 1.92851000 1.92794000 1.92966000 1.92945092 0.00247468 1283 1517529600 2018.02.02 00:00 1.92590000 1.92861000 1.92550000 1.92951000 1.92937083 0.00226732 577 1517531400 2018.02.02 00:30 1.92852000 1.92854000 1.92801000 1.92915000 1.92929171 0.00207802 844 1517533200 2018.02.02 01:00 1.92841000 1.92817000 1.92647000 1.92870000 1.92918488 0.00178452 913 1517535000 2018.02.02 01:30 1.92820000 1.92803000 1.92643000 1.92872000 1.92907489 0.00158222 1103 1517536800 2018.02.02 02:00 1.92801000 1.92905000 1.92788000 1.92926000 1.92907252 0.00156124 1362 1517538600 2018.02.02 02:30 1.92894000 1.93094000 1.92893000 1.93096000 1.92925037 0.00168315 2288 1517540400 2018.02.02 03:00 1.93094000 1.93181000 1.93064000 1.93314000 1.92949415 0.00185304 4326 1517542200 2018.02.02 03:30 1.93184000 1.93268000 1.93184000 1.93468000 1.92979756 0.00192655 4148 1517544000 2018.02.02 04:00 1.93265000 1.93355000 1.93235000 1.93426000 1.93015494 0.00213878 2294 1517545800 2018.02.02 04:30 1.93361000 1.93454000 1.93296000 1.93591000 1.93057256 0.00222593 2999 1517547600 2018.02.02 05:00 1.93447000 1.93644000 1.93368000 1.93648000 1.93113137 0.00258181 2264 1517549400 2018.02.02 05:30 1.93641000 1.93601000 1.93564000 1.93737000 1.93159600 0.00274505 1373 1517551200 2018.02.02 06:00 1.93599000 1.93674000 1.93599000 1.93719000 1.93208590 0.00302836 1225 1517553000 2018.02.02 06:30 1.93674000 1.93600000 1.93464000 1.93694000 1.93245867 0.00317456 1492 1517554800 2018.02.02 07:00 1.93597000 1.93550000 1.93451000 1.93618000 1.93274832 0.00324376 1805 1517556600 2018.02.02 07:30 1.93550000 1.93424000 1.93387000 1.93568000 1.93289039 0.00327845 1094 1517558400 2018.02.02 08:00 1.93423000 1.93564000 1.93373000 1.93639000 1.93315226 0.00330478 3169 1517560200 2018.02.02 08:30 1.93564000 1.93623000 1.93494000 1.93703000 1.93344537 0.00338281 2285 1517562000 2018.02.02 09:00 1.93623000 1.93397000 1.93325000 1.93632000 1.93349534 0.00324859 3400 1517563800 2018.02.02 09:30 1.93401000 1.93324000 1.93264000 1.93401000 1.93347102 0.00304799 3358 1517565600 2018.02.02 10:00 1.93324000 1.93489000 1.93318000 1.93514000 1.93360616 0.00287595 4273 1517567400 2018.02.02 10:30 1.93489000 1.93332000 1.93265000 1.93504000 1.93357891 0.00264378 4416 1517569200 2018.02.02 11:00 1.93332000 1.93454000 1.93298000 1.93497000 1.93367044 0.00235125 3348 1517571000 2018.02.02 11:30 1.93445000 1.93279000 1.93188000 1.93470000 1.93358659 0.00201407 3159 1517572800 2018.02.02 12:00 1.93275000 1.93464000 1.93144000 1.93502000 1.93368691 0.00171251 2869 1517574600 2018.02.02 12:30 1.93464000 1.93401000 1.93298000 1.93507000 1.93371768 0.00158403 2272 1517576400 2018.02.02 13:00 1.93407000 1.93421000 1.93347000 1.93577000 1.93376457 0.00150108 2474 1517578200 2018.02.02 13:30 1.93424000 1.93337000 1.93252000 1.93469000 1.93372699 0.00150779 2515 1517580000 2018.02.02 14:00 1.93337000 1.93222000 1.93219000 1.93428000 1.93358347 0.00163229 2694 1517581800 2018.02.02 14:30 1.93220000 1.93164000 1.93164000 1.93370000 1.93339838 0.00178167 2994 1517583600 2018.02.02 15:00 1.93167000 1.92998000 1.92884000 1.93222000 1.93307282 0.00197416 3064 1517585400 2018.02.02 15:30 1.92976000 1.93337000 1.92968000 1.93737000 1.93310112 0.00184855 10012 1517587200 2018.02.02 16:00 1.93337000 1.93315000 1.93204000 1.93549000 1.93310578 0.00165779 6647 1517589000 2018.02.02 16:30 1.93315000 1.93469000 1.93219000 1.93581000 1.93325665 0.00150786 5542 1517590800 2018.02.02 17:00 1.93469000 1.93200000 1.93144000 1.93544000 1.93313697 0.00148295 5853 1517592600 2018.02.02 17:30 1.93200000 1.92976000 1.92937000 1.93221000 1.93281536 0.00172343 4533 1517594400 2018.02.02 18:00 1.92964000 1.93151000 1.92964000 1.93223000 1.93269104 0.00166184 4560 1517596200 2018.02.02 18:30 1.93151000 1.93433000 1.93049000 1.93433000 1.93284713 0.00147387 4687 1517598000 2018.02.02 19:00 1.93437000 1.93363000 1.93204000 1.93503000 1.93292169 0.00145363 4193 1517599800 2018.02.02 19:30 1.93363000 1.93479000 1.93360000 1.93569000 1.93309962 0.00149524 3989 1517601600 2018.02.02 20:00 1.93479000 1.93590000 1.93424000 1.93590000 1.93336632 0.00157771 2972 1517603400 2018.02.02 20:30 1.93593000 1.93544000 1.93494000 1.93601000 1.93356382 0.00166429 2577 1517605200 2018.02.02 21:00 1.93537000 1.93607000 1.93474000 1.93737000 1.93380250 0.00178420 3207 1517607000 2018.02.02 21:30 1.93607000 1.93393000 1.93371000 1.93614000 1.93381464 0.00177259 2817 1517608800 2018.02.02 22:00 1.93393000 1.93233000 1.93194000 1.93491000 1.93367325 0.00175993 2618 1517610600 2018.02.02 22:30 1.93227000 1.93354000 1.93135000 1.93454000 1.93366056 0.00175587 2923 1517612400 2018.02.02 23:00 1.93354000 1.93304000 1.93224000 1.93365000 1.93360146 0.00174366 778 1517614200 2018.02.02 23:30 1.93304000 1.93414000 1.93294000 1.93444000 1.93365275 0.00175742 1495 1517788800 2018.02.05 00:00 1.93234000 1.93376000 1.93234000 1.93491000 1.93366296 0.00172995 485 1517790600 2018.02.05 00:30 1.93376000 1.93519000 1.93376000 1.93584000 1.93380839 0.00172199 548 1517792400 2018.02.05 01:00 1.93518000 1.93554000 1.93324000 1.93588000 1.93397331 0.00155258 2352 1517794200 2018.02.05 01:30 1.93545000 1.93780000 1.93538000 1.93839000 1.93433776 0.00179393 1458 1517796000 2018.02.05 02:00 1.93787000 1.93518000 1.93467000 1.93792000 1.93441797 0.00179530 2712 1517797800 2018.02.05 02:30 1.93518000 1.93372000 1.93371000 1.93659000 1.93435150 0.00178976 2046 1517799600 2018.02.05 03:00 1.93370000 1.93474000 1.93334000 1.93658000 1.93438850 0.00171629 2746 1517801400 2018.02.05 03:30 1.93474000 1.93268000 1.93237000 1.93487000 1.93422578 0.00142780 1979 1517803200 2018.02.05 04:00 1.93274000 1.93538000 1.93274000 1.93665000 1.93433571 0.00129454 2246 1517805000 2018.02.05 04:30 1.93535000 1.93598000 1.93483000 1.93744000 1.93449231 0.00131930 2230 1517806800 2018.02.05 05:00 1.93602000 1.93461000 1.93446000 1.93617000 1.93450352 0.00130376 1448 1517808600 2018.02.05 05:30 1.93467000 1.93532000 1.93434000 1.93608000 1.93458128 0.00130471 1337 1517810400 2018.02.05 06:00 1.93537000 1.93360000 1.93347000 1.93566000 1.93448782 0.00129445 827 1517812200 2018.02.05 06:30 1.93360000 1.93348000 1.93296000 1.93475000 1.93439184 0.00130111 1276 1517814000 2018.02.05 07:00 1.93346000 1.93340000 1.93235000 1.93363000 1.93429738 0.00126716 1312 1517815800 2018.02.05 07:30 1.93338000 1.93294000 1.93290000 1.93396000 1.93416810 0.00130890 1557 1517817600 2018.02.05 08:00 1.93293000 1.93294000 1.93185000 1.93331000 1.93405114 0.00129449 2215 1517819400 2018.02.05 08:30 1.93294000 1.93195000 1.93134000 1.93316000 1.93385103 0.00141803 2013 1517821200 2018.02.05 09:00 1.93188000 1.93128000 1.93084000 1.93230000 1.93360617 0.00159067 3593 1517823000 2018.02.05 09:30 1.93129000 1.92991000 1.92914000 1.93137000 1.93325416 0.00189186 4558 1517824800 2018.02.05 10:00 1.92991000 1.93146000 1.92961000 1.93190000 1.93308328 0.00199043 5151 1517826600 2018.02.05 10:30 1.93141000 1.93131000 1.92987000 1.93278000 1.93291440 0.00202997 4104 1517828400 2018.02.05 11:00 1.93134000 1.93068000 1.92998000 1.93217000 1.93270160 0.00207011 4129 1517830200 2018.02.05 11:30 1.93068000 1.92627000 1.92611000 1.93068000 1.93208907 0.00236654 4045 1517832000 2018.02.05 12:00 1.92627000 1.92938000 1.92601000 1.92982000 1.93183106 0.00240727 2611 1517833800 2018.02.05 12:30 1.92938000 1.92980000 1.92888000 1.93055000 1.93163763 0.00246234 2072 1517835600 2018.02.05 13:00 1.92980000 1.92966000 1.92858000 1.93129000 1.93144928 0.00244697 2813 1517837400 2018.02.05 13:30 1.92968000 1.92459000 1.92321000 1.92985000 1.93079602 0.00300247 4474 1517839200 2018.02.05 14:00 1.92459000 1.92429000 1.92390000 1.92740000 1.93017640 0.00330059 3565 1517841000 2018.02.05 14:30 1.92433000 1.92284000 1.92244000 1.92500000 1.92947769 0.00358065 3399 1517842800 2018.02.05 15:00 1.92298000 1.92268000 1.92188000 1.92482000 1.92883029 0.00384268 3843 1517844600 2018.02.05 15:30 1.92267000 1.92055000 1.91993000 1.92270000 1.92804169 0.00414915 3397 1517846400 2018.02.05 16:00 1.92059000 1.92195000 1.91964000 1.92237000 1.92746153 0.00429807 3943 1517848200 2018.02.05 16:30 1.92195000 1.91943000 1.91882000 1.92200000 1.92669662 0.00459246 5311 1517850000 2018.02.05 17:00 1.91943000 1.92131000 1.91893000 1.92235000 1.92618361 0.00459749 5682 1517851800 2018.02.05 17:30 1.92131000 1.92033000 1.91976000 1.92197000 1.92562613 0.00462350 4252 1517853600 2018.02.05 18:00 1.92027000 1.92184000 1.92027000 1.92221000 1.92526554 0.00445791 4335 1517855400 2018.02.05 18:30 1.92184000 1.92317000 1.92074000 1.92339000 1.92506597 0.00424810 3400 1517857200 2018.02.05 19:00 1.92309000 1.92326000 1.92221000 1.92368000 1.92489397 0.00404557 2968 1517859000 2018.02.05 19:30 1.92326000 1.92501000 1.92264000 1.92502000 1.92490502 0.00388680 2650 1517860800 2018.02.05 20:00 1.92501000 1.92461000 1.92304000 1.92522000 1.92487692 0.00359855 3202 1517862600 2018.02.05 20:30 1.92464000 1.92326000 1.92306000 1.92468000 1.92472293 0.00329246 2468 1517864400 2018.02.05 21:00 1.92326000 1.92396000 1.92272000 1.92436000 1.92465027 0.00299702 2153 1517866200 2018.02.05 21:30 1.92396000 1.92383000 1.92194000 1.92412000 1.92457215 0.00295904 3492 1517868000 2018.02.05 22:00 1.92380000 1.92144000 1.91926000 1.92402000 1.92427385 0.00273398 9949 1517869800 2018.02.05 22:30 1.92137000 1.92100000 1.92074000 1.92450000 1.92396205 0.00239909 5410 1517871600 2018.02.05 23:00 1.92100000 1.92153000 1.92084000 1.92447000 1.92373043 0.00195570 4006 1517873400 2018.02.05 23:30 1.92154000 1.92077000 1.91835000 1.92268000 1.92344848 0.00187851 2733 1517875200 2018.02.06 00:00 1.91974000 1.91800000 1.91671000 1.92161000 1.92292958 0.00194517 644 1517877000 2018.02.06 00:30 1.91797000 1.91865000 1.91751000 1.92015000 1.92252200 0.00199198 701 1517878800 2018.02.06 01:00 1.91862000 1.91856000 1.91754000 1.92037000 1.92214467 0.00205318 1981 1517880600 2018.02.06 01:30 1.91856000 1.91862000 1.91694000 1.92038000 1.92180899 0.00209934 2799 1517882400 2018.02.06 02:00 1.91859000 1.91874000 1.91811000 1.92006000 1.92151670 0.00216879 2811 1517884200 2018.02.06 02:30 1.91875000 1.91893000 1.91699000 1.91970000 1.92127035 0.00218966 3106 1517886000 2018.02.06 03:00 1.91893000 1.92006000 1.91803000 1.92021000 1.92115508 0.00220974 2938 1517887800 2018.02.06 03:30 1.92010000 1.92274000 1.91933000 1.92303000 1.92130602 0.00221893 5449 1517889600 2018.02.06 04:00 1.92274000 1.91837000 1.91775000 1.92282000 1.92102640 0.00231809 6573 1517891400 2018.02.06 04:30 1.91837000 1.91861000 1.91630000 1.91888000 1.92079627 0.00233996 3633 1517893200 2018.02.06 05:00 1.91864000 1.91749000 1.91688000 1.91925000 1.92048139 0.00240056 3353 1517895000 2018.02.06 05:30 1.91749000 1.91437000 1.91376000 1.91859000 1.91989935 0.00256693 4501 1517896800 2018.02.06 06:00 1.91437000 1.91718000 1.91164000 1.91768000 1.91964036 0.00242236 4538 1517898600 2018.02.06 06:30 1.91712000 1.91577000 1.91544000 1.91833000 1.91927176 0.00243788 3050 1517900400 2018.02.06 07:00 1.91575000 1.91333000 1.91208000 1.91590000 1.91870588 0.00255116 3750 1517902200 2018.02.06 07:30 1.91340000 1.91326000 1.91218000 1.91500000 1.91818722 0.00256907 3170 1517904000 2018.02.06 08:00 1.91324000 1.91437000 1.91293000 1.91691000 1.91782368 0.00260929 3783 1517905800 2018.02.06 08:30 1.91440000 1.91709000 1.91402000 1.91782000 1.91775380 0.00251704 3993 1517907600 2018.02.06 09:00 1.91703000 1.91805000 1.91464000 1.91818000 1.91778201 0.00237354 7148 1517909400 2018.02.06 09:30 1.91801000 1.91129000 1.90954000 1.91821000 1.91716372 0.00263154 6404 1517911200 2018.02.06 10:00 1.91129000 1.91256000 1.91127000 1.91558000 1.91672527 0.00281291 7464 1517913000 2018.02.06 10:30 1.91256000 1.91151000 1.90937000 1.91312000 1.91622858 0.00302570 5123 1517914800 2018.02.06 11:00 1.91154000 1.91314000 1.91030000 1.91446000 1.91593443 0.00307787 4518 1517916600 2018.02.06 11:30 1.91314000 1.91415000 1.91188000 1.91491000 1.91576449 0.00305617 4587 1517918400 2018.02.06 12:00 1.91415000 1.91089000 1.91085000 1.91469000 1.91530025 0.00319409 3662 1517920200 2018.02.06 12:30 1.91089000 1.91014000 1.90971000 1.91139000 1.91480880 0.00332205 4320 1517922000 2018.02.06 13:00 1.91022000 1.90893000 1.90872000 1.91219000 1.91424891 0.00339623 3144 1517923800 2018.02.06 13:30 1.90894000 1.91040000 1.90784000 1.91064000 1.91388235 0.00294194 4736 1517925600 2018.02.06 14:00 1.91040000 1.90944000 1.90839000 1.91111000 1.91345927 0.00292807 5555 1517927400 2018.02.06 14:30 1.90948000 1.90371000 1.90321000 1.90985000 1.91253077 0.00342589 4845 1517929200 2018.02.06 15:00 1.90374000 1.90480000 1.90374000 1.90782000 1.91179450 0.00368487 6543 1517931000 2018.02.06 15:30 1.90490000 1.89838000 1.89652000 1.90490000 1.91051693 0.00478728 5780 1517932800 2018.02.06 16:00 1.89841000 1.90309000 1.89824000 1.90317000 1.90980960 0.00492308 4295 1517934600 2018.02.06 16:30 1.90309000 1.90247000 1.90094000 1.90495000 1.90911059 0.00509692 6655 1517936400 2018.02.06 17:00 1.90251000 1.90074000 1.90004000 1.90296000 1.90831339 0.00545173 6804 1517938200 2018.02.06 17:30 1.90062000 1.90699000 1.90030000 1.90760000 1.90818736 0.00536670 6888 1517940000 2018.02.06 18:00 1.90695000 1.90869000 1.90626000 1.90913000 1.90823523 0.00518114 5256 1517941800 2018.02.06 18:30 1.90855000 1.90940000 1.90797000 1.91134000 1.90834616 0.00479155 4550 1517943600 2018.02.06 19:00 1.90940000 1.91009000 1.90898000 1.91240000 1.90851224 0.00430487 3651 1517945400 2018.02.06 19:30 1.91012000 1.90852000 1.90826000 1.91131000 1.90851298 0.00425993 3008 1517947200 2018.02.06 20:00 1.90849000 1.91085000 1.90805000 1.91149000 1.90873555 0.00423801 3295 1517949000 2018.02.06 20:30 1.91084000 1.91122000 1.91014000 1.91185000 1.90897217 0.00428745 2868 1517950800 2018.02.06 21:00 1.91122000 1.91184000 1.91104000 1.91244000 1.90924529 0.00432137 2571 1517952600 2018.02.06 21:30 1.91185000 1.91136000 1.91046000 1.91214000 1.90944669 0.00428944 2780 1517954400 2018.02.06 22:00 1.91131000 1.91144000 1.91080000 1.91249000 1.90963653 0.00438423 2945 1517956200 2018.02.06 22:30 1.91149000 1.91034000 1.90924000 1.91214000 1.90970353 0.00441659 2630 1517958000 2018.02.06 23:00 1.91034000 1.90834000 1.90764000 1.91034000 1.90957367 0.00436363 1116 1517959800 2018.02.06 23:30 1.90834000 1.89976000 1.89711000 1.91037000 1.90863903 0.00447466 2448 1517961600 2018.02.07 00:00 1.89871000 1.89849000 1.89804000 1.90124000 1.90767246 0.00468936 648 1517963400 2018.02.07 00:30 1.89850000 1.89972000 1.89818000 1.90033000 1.90691508 0.00478560 1051 1517965200 2018.02.07 01:00 1.89972000 1.90291000 1.89937000 1.90323000 1.90653365 0.00480674 796 1517967000 2018.02.07 01:30 1.90291000 1.90394000 1.90244000 1.90459000 1.90628663 0.00449069 1259 1517968800 2018.02.07 02:00 1.90394000 1.90250000 1.90222000 1.90519000 1.90592600 0.00454337 2203 1517970600 2018.02.07 02:30 1.90250000 1.90319000 1.90214000 1.90463000 1.90566543 0.00456014 2449 1517972400 2018.02.07 03:00 1.90319000 1.90414000 1.90312000 1.90464000 1.90552015 0.00447393 1497 1517974200 2018.02.07 03:30 1.90412000 1.90576000 1.90347000 1.90582000 1.90554299 0.00445656 2066 1517976000 2018.02.07 04:00 1.90576000 1.90571000 1.90495000 1.90617000 1.90555890 0.00439747 1825 1517977800 2018.02.07 04:30 1.90573000 1.90797000 1.90492000 1.90850000 1.90578853 0.00430756 2125 1517979600 2018.02.07 05:00 1.90795000 1.90963000 1.90755000 1.91010000 1.90615438 0.00425062 1988 1517981400 2018.02.07 05:30 1.90960000 1.91024000 1.90927000 1.91089000 1.90654349 0.00430468 1424 1517983200 2018.02.07 06:00 1.91024000 1.91101000 1.90984000 1.91123000 1.90696887 0.00434042 1066 1517985000 2018.02.07 06:30 1.91103000 1.91024000 1.91011000 1.91145000 1.90728041 0.00434806 883 1517986800 2018.02.07 07:00 1.91019000 1.91017000 1.90815000 1.91071000 1.90755561 0.00434458 1206 1517988600 2018.02.07 07:30 1.91017000 1.90940000 1.90879000 1.91060000 1.90773126 0.00433740 1195 1517990400 2018.02.07 08:00 1.90938000 1.90920000 1.90867000 1.91027000 1.90787114 0.00432433 2086 1517992200 2018.02.07 08:30 1.90922000 1.90850000 1.90732000 1.91013000 1.90793103 0.00431714 2430 1517994000 2018.02.07 09:00 1.90848000 1.90983000 1.90788000 1.91200000 1.90811189 0.00441577 4469 1517995800 2018.02.07 09:30 1.90984000 1.90802000 1.90721000 1.91015000 1.90810314 0.00399801 3497 1517997600 2018.02.07 10:00 1.90805000 1.90339000 1.90271000 1.90855000 1.90765427 0.00338851 4676 1517999400 2018.02.07 10:30 1.90339000 1.90623000 1.90289000 1.90631000 1.90751862 0.00288159 3411 1518001200 2018.02.07 11:00 1.90623000 1.90488000 1.90471000 1.90751000 1.90726732 0.00273705 3011 1518003000 2018.02.07 11:30 1.90488000 1.90437000 1.90337000 1.90528000 1.90699139 0.00272160 2659 1518004800 2018.02.07 12:00 1.90437000 1.89967000 1.89862000 1.90437000 1.90629411 0.00311205 2431 1518006600 2018.02.07 12:30 1.89971000 1.89870000 1.89807000 1.90078000 1.90557086 0.00366308 3228 1518008400 2018.02.07 13:00 1.89864000 1.89721000 1.89700000 1.89931000 1.90477459 0.00435145 2460 1518010200 2018.02.07 13:30 1.89724000 1.89846000 1.89664000 1.90031000 1.90417320 0.00478393 3613 1518012000 2018.02.07 14:00 1.89842000 1.90085000 1.89761000 1.90136000 1.90385671 0.00495100 2762 1518013800 2018.02.07 14:30 1.90085000 1.90329000 1.90076000 1.90357000 1.90380273 0.00488677 2432 1518015600 2018.02.07 15:00 1.90335000 1.90506000 1.90291000 1.90593000 1.90392247 0.00467813 2776 1518017400 2018.02.07 15:30 1.90504000 1.90646000 1.90444000 1.90681000 1.90416414 0.00443052 2573 1518019200 2018.02.07 16:00 1.90646000 1.90750000 1.90384000 1.90780000 1.90448184 0.00416737 2827 1518021000 2018.02.07 16:30 1.90750000 1.90824000 1.90564000 1.90878000 1.90483976 0.00402405 4735 1518022800 2018.02.07 17:00 1.90824000 1.90553000 1.90550000 1.90948000 1.90490550 0.00384886 4696 1518024600 2018.02.07 17:30 1.90553000 1.90642000 1.90520000 1.90894000 1.90504974 0.00374567 6159 1518026400 2018.02.07 18:00 1.90644000 1.90661000 1.90304000 1.90752000 1.90519833 0.00367255 4644 1518028200 2018.02.07 18:30 1.90662000 1.90670000 1.90436000 1.90681000 1.90534135 0.00364861 4007 1518030000 2018.02.07 19:00 1.90674000 1.90464000 1.90412000 1.90752000 1.90527456 0.00348852 3541 1518031800 2018.02.07 19:30 1.90465000 1.90948000 1.90465000 1.90992000 1.90567507 0.00370280 4149 1518033600 2018.02.07 20:00 1.90950000 1.90995000 1.90754000 1.91172000 1.90608221 0.00393393 4475 1518035400 2018.02.07 20:30 1.90994000 1.91134000 1.90954000 1.91303000 1.90658295 0.00429230 3304 1518037200 2018.02.07 21:00 1.91134000 1.91194000 1.91066000 1.91232000 1.90709315 0.00463312 2368 1518039000 2018.02.07 21:30 1.91192000 1.91187000 1.91164000 1.91415000 1.90754809 0.00488837 2679 1518040800 2018.02.07 22:00 1.91226000 1.92127000 1.91059000 1.92451000 1.90885493 0.00586993 4898 1518042600 2018.02.07 22:30 1.92124000 1.92334000 1.92096000 1.92392000 1.91023446 0.00667701 3500 1518044400 2018.02.07 23:00 1.92331000 1.91806000 1.91371000 1.92335000 1.91097975 0.00646382 2701 1518046200 2018.02.07 23:30 1.91794000 1.91819000 1.91594000 1.92142000 1.91166644 0.00621161 1623 1518048000 2018.02.08 00:00 1.91641000 1.92071000 1.91507000 1.92071000 1.91252773 0.00624550 700 1518049800 2018.02.08 00:30 1.92071000 1.92004000 1.91859000 1.92073000 1.91324319 0.00626929 604 1518051600 2018.02.08 01:00 1.91990000 1.92024000 1.91878000 1.92066000 1.91390955 0.00631949 746 1518053400 2018.02.08 01:30 1.92014000 1.91965000 1.91826000 1.92081000 1.91445626 0.00632520 1006 1518055200 2018.02.08 02:00 1.91967000 1.92630000 1.91915000 1.92751000 1.91558424 0.00684437 2689 1518057000 2018.02.08 02:30 1.92624000 1.92536000 1.92350000 1.92682000 1.91651526 0.00714851 2672 1518058800 2018.02.08 03:00 1.92536000 1.92712000 1.92414000 1.92822000 1.91752524 0.00726836 2875 1518060600 2018.02.08 03:30 1.92719000 1.92754000 1.92716000 1.92907000 1.91847902 0.00731818 2037 1518062400 2018.02.08 04:00 1.92756000 1.92963000 1.92756000 1.93037000 1.91954102 0.00738354 1229 1518064200 2018.02.08 04:30 1.92968000 1.92882000 1.92865000 1.93029000 1.92042473 0.00719924 1403 1518066000 2018.02.08 05:00 1.92882000 1.92971000 1.92823000 1.93023000 1.92130904 0.00665442 1764 1518067800 2018.02.08 05:30 1.92977000 1.93099000 1.92918000 1.93190000 1.92223104 0.00650217 1607 1518069600 2018.02.08 06:00 1.93096000 1.93160000 1.92992000 1.93189000 1.92312332 0.00625381 2162 1518071400 2018.02.08 06:30 1.93160000 1.92974000 1.92903000 1.93176000 1.92375348 0.00584342 2022 1518073200 2018.02.08 07:00 1.92981000 1.93273000 1.92956000 1.93273000 1.92460839 0.00551382 1773 1518075000 2018.02.08 07:30 1.93270000 1.93149000 1.93084000 1.93291000 1.92526378 0.00487358 1484 1518076800 2018.02.08 08:00 1.93148000 1.93378000 1.93148000 1.93387000 1.92607485 0.00506314 1911 1518078600 2018.02.08 08:30 1.93370000 1.93344000 1.93214000 1.93581000 1.92677629 0.00524487 2487 1518080400 2018.02.08 09:00 1.93347000 1.92859000 1.92764000 1.93367000 1.92694903 0.00487125 4511 1518082200 2018.02.08 09:30 1.92859000 1.92586000 1.92569000 1.92901000 1.92684531 0.00448465 4407 1518084000 2018.02.08 10:00 1.92585000 1.92438000 1.92364000 1.92600000 1.92661052 0.00436589 4520 1518085800 2018.02.08 10:30 1.92438000 1.92384000 1.92357000 1.92667000 1.92634666 0.00425564 4095 1518087600 2018.02.08 11:00 1.92384000 1.92364000 1.92144000 1.92560000 1.92608888 0.00419994 4164 1518089400 2018.02.08 11:30 1.92357000 1.92421000 1.92314000 1.92515000 1.92590994 0.00407627 3280 1518091200 2018.02.08 12:00 1.92421000 1.92454000 1.92379000 1.92649000 1.92577947 0.00416606 3000 1518093000 2018.02.08 12:30 1.92457000 1.92353000 1.92227000 1.92634000 1.92556523 0.00432534 4513 1518094800 2018.02.08 13:00 1.92355000 1.92681000 1.92074000 1.92706000 1.92568378 0.00424785 3863 1518096600 2018.02.08 13:30 1.92681000 1.92504000 1.92443000 1.92938000 1.92562247 0.00426556 4450 1518098400 2018.02.08 14:00 1.92501000 1.93858000 1.92376000 1.94220000 1.92685652 0.00447714 8265 1518100200 2018.02.08 14:30 1.93857000 1.93734000 1.93714000 1.94220000 1.92785495 0.00469892 6128 1518102000 2018.02.08 15:00 1.93740000 1.93980000 1.93740000 1.94118000 1.92899257 0.00515764 5930 1518103800 2018.02.08 15:30 1.93980000 1.94241000 1.93954000 1.94277000 1.93027042 0.00585567 5196 1518105600 2018.02.08 16:00 1.94246000 1.94440000 1.94165000 1.94528000 1.93161610 0.00669457 5348 1518107400 2018.02.08 16:30 1.94440000 1.94426000 1.94236000 1.94528000 1.93282028 0.00738407 5832 1518109200 2018.02.08 17:00 1.94426000 1.94314000 1.94298000 1.94516000 1.93380311 0.00790681 5042 1518111000 2018.02.08 17:30 1.94317000 1.94117000 1.93934000 1.94417000 1.93450472 0.00820801 6388 1518112800 2018.02.08 18:00 1.94117000 1.93291000 1.93212000 1.94193000 1.93435284 0.00817646 7626 1518114600 2018.02.08 18:30 1.93294000 1.93266000 1.93259000 1.93648000 1.93419162 0.00814482 6130 1518116400 2018.02.08 19:00 1.93271000 1.93198000 1.92924000 1.93449000 1.93398099 0.00802222 6277 1518118200 2018.02.08 19:30 1.93198000 1.92531000 1.92463000 1.93262000 1.93315518 0.00794037 6400 1518120000 2018.02.08 20:00 1.92531000 1.92641000 1.92246000 1.92641000 1.93251278 0.00782127 5065 1518121800 2018.02.08 20:30 1.92641000 1.92614000 1.92355000 1.92674000 1.93190585 0.00774950 4999 1518123600 2018.02.08 21:00 1.92614000 1.92718000 1.92594000 1.92762000 1.93145577 0.00767102 3635 1518125400 2018.02.08 21:30 1.92721000 1.92617000 1.92612000 1.92778000 1.93095236 0.00770802 3469 1518127200 2018.02.08 22:00 1.92617000 1.92130000 1.92128000 1.92628000 1.93003309 0.00814295 3731 1518129000 2018.02.08 22:30 1.92124000 1.92519000 1.92038000 1.92567000 1.92957184 0.00826031 3477 1518130800 2018.02.08 23:00 1.92518000 1.92425000 1.92306000 1.92532000 1.92906500 0.00853102 1030 1518132600 2018.02.08 23:30 1.92425000 1.92744000 1.92385000 1.92754000 1.92891024 0.00856224 1225 1518134400 2018.02.09 00:00 1.92654000 1.92781000 1.92654000 1.92843000 1.92880545 0.00833258 486 1518136200 2018.02.09 00:30 1.92791000 1.92891000 1.92744000 1.92931000 1.92881541 0.00810729 318 1518138000 2018.02.09 01:00 1.92893000 1.92832000 1.92744000 1.92984000 1.92876823 0.00774277 976 1518139800 2018.02.09 01:30 1.92832000 1.92832000 1.92696000 1.92853000 1.92872554 0.00712876 1873 1518141600 2018.02.09 02:00 1.92830000 1.92806000 1.92774000 1.92958000 1.92866216 0.00622118 2109 1518143400 2018.02.09 02:30 1.92816000 1.93007000 1.92764000 1.93070000 1.92879624 0.00515056 2536 1518145200 2018.02.09 03:00 1.93002000 1.93027000 1.92904000 1.93097000 1.92893659 0.00405639 3250 1518147000 2018.02.09 03:30 1.93035000 1.93102000 1.92976000 1.93158000 1.92913501 0.00309922 3029 1518148800 2018.02.09 04:00 1.93099000 1.93204000 1.93044000 1.93331000 1.92941168 0.00317033 3848 1518150600 2018.02.09 04:30 1.93207000 1.93325000 1.93174000 1.93420000 1.92977723 0.00338323 3023 1518152400 2018.02.09 05:00 1.93325000 1.93214000 1.93080000 1.93365000 1.93000226 0.00351315 1919 1518154200 2018.02.09 05:30 1.93210000 1.93175000 1.93090000 1.93301000 1.93016871 0.00346234 1771 1518156000 2018.02.09 06:00 1.93175000 1.93023000 1.92995000 1.93269000 1.93017455 0.00336173 812 1518157800 2018.02.09 06:30 1.93029000 1.92978000 1.92919000 1.93068000 1.93013697 0.00322239 456 1518159600 2018.02.09 07:00 1.92980000 1.93039000 1.92921000 1.93077000 1.93016107 0.00316436 753 1518161400 2018.02.09 07:30 1.93049000 1.93423000 1.93045000 1.93500000 1.93054859 0.00330299 917 1518163200 2018.02.09 08:00 1.93418000 1.93269000 1.93174000 1.93447000 1.93075253 0.00268437 942 1518165000 2018.02.09 08:30 1.93274000 1.93446000 1.93241000 1.93652000 1.93110562 0.00260968 1868 1518166800 2018.02.09 09:00 1.93449000 1.93659000 1.93300000 1.93759000 1.93162794 0.00254244 4116 1518168600 2018.02.09 09:30 1.93664000 1.93560000 1.93543000 1.93733000 1.93200624 0.00260188 4411 1518170400 2018.02.09 10:00 1.93562000 1.93563000 1.93364000 1.93597000 1.93235136 0.00262394 4516 1518172200 2018.02.09 10:30 1.93563000 1.93594000 1.93529000 1.93810000 1.93269313 0.00269576 3675 1518174000 2018.02.09 11:00 1.93599000 1.93162000 1.93128000 1.93614000 1.93259093 0.00250579 2906 1518175800 2018.02.09 11:30 1.93162000 1.92627000 1.92467000 1.93182000 1.93198894 0.00267166 3859 1518177600 2018.02.09 12:00 1.92630000 1.92444000 1.92434000 1.92735000 1.93126999 0.00310383 2450 1518179400 2018.02.09 12:30 1.92444000 1.92241000 1.92137000 1.92529000 1.93042618 0.00382756 3128 1518181200 2018.02.09 13:00 1.92242000 1.92175000 1.92096000 1.92353000 1.92959988 0.00449757 3074 1518183000 2018.02.09 13:30 1.92176000 1.91480000 1.91387000 1.92218000 1.92819037 0.00591953 5418 1518184800 2018.02.09 14:00 1.91485000 1.91251000 1.91108000 1.91517000 1.92669700 0.00722562 4246 1518186600 2018.02.09 14:30 1.91249000 1.90961000 1.90761000 1.91258000 1.92506966 0.00848599 4408 1518188400 2018.02.09 15:00 1.90961000 1.91123000 1.90906000 1.91280000 1.92375160 0.00928276 5083 1518190200 2018.02.09 15:30 1.91126000 1.90774000 1.90764000 1.91327000 1.92222669 0.01023010 6576 1518192000 2018.02.09 16:00 1.90774000 1.90669000 1.90652000 1.90886000 1.92074700 0.01109445 3788 1518193800 2018.02.09 16:30 1.90672000 1.90682000 1.90575000 1.90856000 1.91942062 0.01174546 5255 1518195600 2018.02.09 17:00 1.90676000 1.90339000 1.90331000 1.90775000 1.91789390 0.01247679 4424 1518197400 2018.02.09 17:30 1.90331000 1.90415000 1.90197000 1.90510000 1.91658495 0.01268367 6344 1518199200 2018.02.09 18:00 1.90415000 1.90305000 1.90294000 1.90688000 1.91529591 0.01286702 6082 1518201000 2018.02.09 18:30 1.90304000 1.90174000 1.90026000 1.90521000 1.91400487 0.01280620 4646 1518202800 2018.02.09 19:00 1.90174000 1.90128000 1.90008000 1.90387000 1.91279298 0.01234874 5725 1518204600 2018.02.09 19:30 1.90128000 1.90526000 1.90084000 1.90603000 1.91207555 0.01149006 4459 1518206400 2018.02.09 20:00 1.90528000 1.90429000 1.90364000 1.90556000 1.91133407 0.01043364 2796 1518208200 2018.02.09 20:30 1.90432000 1.90634000 1.90373000 1.90901000 1.91085844 0.00894427 3731 1518210000 2018.02.09 21:00 1.90632000 1.90605000 1.90513000 1.90730000 1.91040050 0.00768239 4017 1518211800 2018.02.09 21:30 1.90606000 1.90605000 1.90414000 1.90616000 1.90998616 0.00680941 3029 1518213600 2018.02.09 22:00 1.90611000 1.90794000 1.90504000 1.90809000 1.90979129 0.00595449 2638 1518215400 2018.02.09 22:30 1.90794000 1.90733000 1.90614000 1.90840000 1.90955688 0.00517026 2560 1518217200 2018.02.09 23:00 1.90722000 1.90564000 1.90554000 1.90835000 1.90918385 0.00424203 940 1518219000 2018.02.09 23:30 1.90564000 1.90514000 1.90429000 1.90584000 1.90879872 0.00387531 1035 1518393600 2018.02.12 00:00 1.90415000 1.90579000 1.90405000 1.90618000 1.90851217 0.00362382 405 1518395400 2018.02.12 00:30 1.90593000 1.90704000 1.90552000 1.90704000 1.90837197 0.00352089 951 1518397200 2018.02.12 01:00 1.90700000 1.90746000 1.90584000 1.90753000 1.90828511 0.00339580 1088 1518399000 2018.02.12 01:30 1.90746000 1.90751000 1.90733000 1.90891000 1.90821129 0.00333665 1020 1518400800 2018.02.12 02:00 1.90750000 1.90704000 1.90685000 1.90895000 1.90809974 0.00323820 1217 1518402600 2018.02.12 02:30 1.90700000 1.90674000 1.90612000 1.90726000 1.90797024 0.00313528 1221 1518404400 2018.02.12 03:00 1.90671000 1.90660000 1.90602000 1.90780000 1.90783974 0.00287734 1336 1518406200 2018.02.12 03:30 1.90656000 1.90604000 1.90574000 1.90767000 1.90766834 0.00265741 1297 1518408000 2018.02.12 04:00 1.90599000 1.90674000 1.90588000 1.90696000 1.90757993 0.00239453 1067 1518409800 2018.02.12 04:30 1.90674000 1.90714000 1.90640000 1.90783000 1.90753803 0.00198038 1118 1518411600 2018.02.12 05:00 1.90710000 1.90549000 1.90525000 1.90757000 1.90734298 0.00132679 1183 1518413400 2018.02.12 05:30 1.90545000 1.90642000 1.90512000 1.90740000 1.90725507 0.00119788 1538 1518415200 2018.02.12 06:00 1.90640000 1.90718000 1.90547000 1.90718000 1.90724792 0.00099301 1508 1518417000 2018.02.12 06:30 1.90712000 1.90645000 1.90607000 1.90719000 1.90717193 0.00093936 680 1518418800 2018.02.12 07:00 1.90643000 1.90744000 1.90640000 1.90829000 1.90719746 0.00092190 656 1518420600 2018.02.12 07:30 1.90745000 1.90734000 1.90704000 1.90823000 1.90721104 0.00089338 736 1518422400 2018.02.12 08:00 1.90734000 1.90768000 1.90705000 1.90845000 1.90725570 0.00091064 1257 1518424200 2018.02.12 08:30 1.90776000 1.90638000 1.90614000 1.90805000 1.90717230 0.00088058 1164 1518426000 2018.02.12 09:00 1.90635000 1.90794000 1.90594000 1.90830000 1.90724541 0.00086631 2371 1518427800 2018.02.12 09:30 1.90794000 1.90801000 1.90672000 1.90951000 1.90731823 0.00078138 3371 1518429600 2018.02.12 10:00 1.90795000 1.90834000 1.90674000 1.90931000 1.90741554 0.00077965 3286 1518431400 2018.02.12 10:30 1.90828000 1.91036000 1.90770000 1.91228000 1.90769597 0.00110698 3389 1518433200 2018.02.12 11:00 1.91036000 1.91300000 1.91036000 1.91392000 1.90820111 0.00175798 3421 1518435000 2018.02.12 11:30 1.91294000 1.91075000 1.91024000 1.91296000 1.90844386 0.00192770 2628 1518436800 2018.02.12 12:00 1.91078000 1.90953000 1.90914000 1.91089000 1.90854731 0.00195571 2255 1518438600 2018.02.12 12:30 1.90956000 1.91282000 1.90940000 1.91285000 1.90895423 0.00226233 1867 1518440400 2018.02.12 13:00 1.91291000 1.91317000 1.91137000 1.91435000 1.90935573 0.00251537 2213 1518442200 2018.02.12 13:30 1.91317000 1.91140000 1.91132000 1.91415000 1.90955042 0.00250754 1988 1518444000 2018.02.12 14:00 1.91140000 1.91194000 1.91090000 1.91268000 1.90977800 0.00255116 2272 1518445800 2018.02.12 14:30 1.91187000 1.90854000 1.90837000 1.91304000 1.90966010 0.00246367 2337 1518447600 2018.02.12 15:00 1.90854000 1.90785000 1.90736000 1.91044000 1.90948771 0.00228252 2753 1518449400 2018.02.12 15:30 1.90785000 1.90850000 1.90744000 1.91044000 1.90939364 0.00217915 3129 1518451200 2018.02.12 16:00 1.90852000 1.90763000 1.90664000 1.90944000 1.90922567 0.00215415 2834 1518453000 2018.02.12 16:30 1.90760000 1.90765000 1.90734000 1.90913000 1.90907561 0.00210432 4310 1518454800 2018.02.12 17:00 1.90765000 1.90642000 1.90544000 1.90788000 1.90882269 0.00219214 4119 1518456600 2018.02.12 17:30 1.90637000 1.90821000 1.90612000 1.90857000 1.90876434 0.00218498 4447 1518458400 2018.02.12 18:00 1.90817000 1.90753000 1.90675000 1.90871000 1.90864679 0.00222058 3262 1518460200 2018.02.12 18:30 1.90750000 1.90900000 1.90634000 1.90945000 1.90868043 0.00215145 3001 1518462000 2018.02.12 19:00 1.90900000 1.90833000 1.90766000 1.90930000 1.90864705 0.00215868 2222 1518463800 2018.02.12 19:30 1.90833000 1.90814000 1.90740000 1.90890000 1.90859876 0.00217552 1531 1518465600 2018.02.12 20:00 1.90814000 1.90712000 1.90698000 1.90862000 1.90845793 0.00225451 1263 1518467400 2018.02.12 20:30 1.90712000 1.90806000 1.90689000 1.90872000 1.90842003 0.00223015 751 1518469200 2018.02.12 21:00 1.90804000 1.90914000 1.90780000 1.90939000 1.90848860 0.00196570 839 1518471000 2018.02.12 21:30 1.90914000 1.90889000 1.90845000 1.90992000 1.90852683 0.00189187 918 1518472800 2018.02.12 22:00 1.90889000 1.90854000 1.90732000 1.90889000 1.90852808 0.00187825 1342 1518474600 2018.02.12 22:30 1.90853000 1.90786000 1.90718000 1.90857000 1.90846445 0.00162928 1610 1518476400 2018.02.12 23:00 1.90784000 1.90724000 1.90645000 1.90809000 1.90834784 0.00127312 1101 1518478200 2018.02.12 23:30 1.90714000 1.90474000 1.90414000 1.90773000 1.90800424 0.00131553 911 1518480000 2018.02.13 00:00 1.90441000 1.90491000 1.90371000 1.90581000 1.90770955 0.00116240 264 1518481800 2018.02.13 00:30 1.90491000 1.90569000 1.90487000 1.90614000 1.90751721 0.00122675 536 1518483600 2018.02.13 01:00 1.90564000 1.90606000 1.90467000 1.90606000 1.90737843 0.00127095 961 1518485400 2018.02.13 01:30 1.90606000 1.90685000 1.90590000 1.90780000 1.90732810 0.00125345 745 1518487200 2018.02.13 02:00 1.90684000 1.90655000 1.90629000 1.90745000 1.90725400 0.00126691 1200 1518489000 2018.02.13 02:30 1.90655000 1.90816000 1.90596000 1.90926000 1.90734028 0.00127489 1659 1518490800 2018.02.13 03:00 1.90817000 1.90715000 1.90668000 1.90900000 1.90732216 0.00126000 1351 1518492600 2018.02.13 03:30 1.90711000 1.90734000 1.90597000 1.90822000 1.90732386 0.00124421 1434 1518494400 2018.02.13 04:00 1.90734000 1.90729000 1.90648000 1.90801000 1.90732063 0.00124346 1300 1518496200 2018.02.13 04:30 1.90732000 1.90643000 1.90627000 1.90774000 1.90723581 0.00119822 1228 1518498000 2018.02.13 05:00 1.90648000 1.90509000 1.90420000 1.90680000 1.90703145 0.00125580 1661 1518499800 2018.02.13 05:30 1.90511000 1.90503000 1.90454000 1.90594000 1.90684083 0.00130566 1261 1518501600 2018.02.13 06:00 1.90501000 1.90524000 1.90464000 1.90588000 1.90668837 0.00135785 1493 1518503400 2018.02.13 06:30 1.90519000 1.90549000 1.90485000 1.90594000 1.90657424 0.00135412 1435 1518505200 2018.02.13 07:00 1.90549000 1.90515000 1.90459000 1.90583000 1.90643860 0.00126495 1654 1518507000 2018.02.13 07:30 1.90508000 1.90691000 1.90504000 1.90734000 1.90648350 0.00114781 1657 1518508800 2018.02.13 08:00 1.90693000 1.90623000 1.90528000 1.90733000 1.90645935 0.00104858 2278 1518510600 2018.02.13 08:30 1.90621000 1.90531000 1.90476000 1.90670000 1.90634989 0.00100509 1755 1518512400 2018.02.13 09:00 1.90528000 1.90431000 1.90399000 1.90597000 1.90615562 0.00103879 2457 1518514200 2018.02.13 09:30 1.90431000 1.90215000 1.89989000 1.90566000 1.90577413 0.00130631 5779 1518516000 2018.02.13 10:00 1.90206000 1.90003000 1.89914000 1.90288000 1.90522707 0.00185817 3978 1518517800 2018.02.13 10:30 1.89998000 1.89901000 1.89582000 1.90120000 1.90463497 0.00240803 4334 1518519600 2018.02.13 11:00 1.89898000 1.90148000 1.89816000 1.90282000 1.90433449 0.00255743 3585 1518521400 2018.02.13 11:30 1.90251000 1.90468000 1.90033000 1.90518000 1.90436740 0.00248807 3519 1518523200 2018.02.13 12:00 1.90466000 1.90784000 1.90424000 1.90839000 1.90469812 0.00249713 3236 1518525000 2018.02.13 12:30 1.90782000 1.90886000 1.90622000 1.90914000 1.90509449 0.00252583 3045 1518526800 2018.02.13 13:00 1.90886000 1.90814000 1.90634000 1.90888000 1.90538454 0.00259094 2122 1518528600 2018.02.13 13:30 1.90810000 1.90753000 1.90722000 1.90925000 1.90558887 0.00262791 1728 1518530400 2018.02.13 14:00 1.90753000 1.90827000 1.90699000 1.90875000 1.90584422 0.00272128 2252 1518532200 2018.02.13 14:30 1.90825000 1.90675000 1.90603000 1.90849000 1.90593048 0.00274811 2416 1518534000 2018.02.13 15:00 1.90675000 1.90326000 1.90217000 1.90730000 1.90567615 0.00273993 3505 1518535800 2018.02.13 15:30 1.90326000 1.90444000 1.90306000 1.90610000 1.90555842 0.00272583 2734 1518537600 2018.02.13 16:00 1.90443000 1.90928000 1.90443000 1.90983000 1.90591286 0.00290819 3150 1518539400 2018.02.13 16:30 1.90929000 1.91046000 1.90856000 1.91094000 1.90634592 0.00316602 4433 1518541200 2018.02.13 17:00 1.91043000 1.90640000 1.90613000 1.91043000 1.90635107 0.00315600 3420 1518543000 2018.02.13 17:30 1.90640000 1.90441000 1.90377000 1.90741000 1.90616621 0.00313547 4047 1518544800 2018.02.13 18:00 1.90438000 1.90852000 1.90438000 1.90858000 1.90639038 0.00322980 3138 1518546600 2018.02.13 18:30 1.90852000 1.90711000 1.90634000 1.90852000 1.90645891 0.00324127 2308 1518548400 2018.02.13 19:00 1.90708000 1.90499000 1.90483000 1.90708000 1.90631902 0.00319133 1830 1518550200 2018.02.13 19:30 1.90499000 1.90458000 1.90439000 1.90581000 1.90615339 0.00305335 1565 1518552000 2018.02.13 20:00 1.90458000 1.90676000 1.90449000 1.90701000 1.90621117 0.00273342 1365 1518553800 2018.02.13 20:30 1.90674000 1.90595000 1.90568000 1.90684000 1.90618629 0.00221279 1226 1518555600 2018.02.13 21:00 1.90594000 1.90614000 1.90549000 1.90629000 1.90618188 0.00194777 977 1518557400 2018.02.13 21:30 1.90611000 1.90739000 1.90591000 1.90752000 1.90629694 0.00190067 1123 1518559200 2018.02.13 22:00 1.90735000 1.90749000 1.90704000 1.90817000 1.90641057 0.00185876 1574 1518561000 2018.02.13 22:30 1.90752000 1.90857000 1.90739000 1.90873000 1.90661623 0.00180588 1103 1518562800 2018.02.13 23:00 1.90854000 1.90907000 1.90835000 1.90940000 1.90684992 0.00183926 758 1518564600 2018.02.13 23:30 1.90907000 1.90921000 1.90772000 1.91002000 1.90707469 0.00190857 967 1518566400 2018.02.14 00:00 1.90911000 1.90913000 1.90854000 1.90965000 1.90727043 0.00196259 232 1518568200 2018.02.14 00:30 1.90913000 1.90892000 1.90841000 1.90941000 1.90742754 0.00201277 505 1518570000 2018.02.14 01:00 1.90892000 1.90749000 1.90746000 1.90917000 1.90743348 0.00178448 636 1518571800 2018.02.14 01:30 1.90752000 1.90646000 1.90641000 1.90774000 1.90734077 0.00167008 363 1518573600 2018.02.14 02:00 1.90644000 1.90687000 1.90627000 1.90705000 1.90729594 0.00161561 1563 1518575400 2018.02.14 02:30 1.90689000 1.90706000 1.90664000 1.90784000 1.90727347 0.00145096 1529 1518577200 2018.02.14 03:00 1.90709000 1.90800000 1.90675000 1.90808000 1.90734266 0.00145178 1610 1518579000 2018.02.14 03:30 1.90800000 1.90865000 1.90787000 1.90960000 1.90746717 0.00132659 1594 1518580800 2018.02.14 04:00 1.90863000 1.90222000 1.90121000 1.90882000 1.90696744 0.00172244 3872 1518582600 2018.02.14 04:30 1.90220000 1.89999000 1.89892000 1.90236000 1.90630292 0.00235555 3259 1518584400 2018.02.14 05:00 1.90002000 1.89937000 1.89726000 1.90066000 1.90564264 0.00291840 3256 1518586200 2018.02.14 05:30 1.89934000 1.89791000 1.89683000 1.90049000 1.90490620 0.00356569 2734 1518588000 2018.02.14 06:00 1.89791000 1.90012000 1.89771000 1.90058000 1.90445037 0.00383546 2276 1518589800 2018.02.14 06:30 1.90012000 1.89912000 1.89837000 1.90073000 1.90394272 0.00415942 1898 1518591600 2018.02.14 07:00 1.89910000 1.90118000 1.89904000 1.90136000 1.90367960 0.00426352 1706 1518593400 2018.02.14 07:30 1.90118000 1.90144000 1.90079000 1.90252000 1.90346631 0.00427924 1670 1518595200 2018.02.14 08:00 1.90146000 1.90127000 1.90037000 1.90170000 1.90325713 0.00427348 1758 1518597000 2018.02.14 08:30 1.90130000 1.90064000 1.90034000 1.90176000 1.90300788 0.00421057 1784 1518598800 2018.02.14 09:00 1.90070000 1.90098000 1.89917000 1.90105000 1.90281475 0.00405474 2116 1518600600 2018.02.14 09:30 1.90098000 1.90188000 1.89989000 1.90268000 1.90272573 0.00381550 3124 1518602400 2018.02.14 10:00 1.90185000 1.89859000 1.89837000 1.90211000 1.90233185 0.00369611 3134 1518604200 2018.02.14 10:30 1.89859000 1.90052000 1.89757000 1.90114000 1.90215929 0.00342620 2286 1518606000 2018.02.14 11:00 1.90060000 1.89954000 1.89899000 1.90109000 1.90190984 0.00326940 2301 1518607800 2018.02.14 11:30 1.89954000 1.89762000 1.89664000 1.89984000 1.90150128 0.00324458 2844 1518609600 2018.02.14 12:00 1.89765000 1.89614000 1.89551000 1.89830000 1.90099068 0.00322280 2435 1518611400 2018.02.14 12:30 1.89613000 1.89630000 1.89513000 1.89685000 1.90054395 0.00307767 1662 1518613200 2018.02.14 13:00 1.89628000 1.89415000 1.89414000 1.89654000 1.89993500 0.00288107 2543 1518615000 2018.02.14 13:30 1.89415000 1.89454000 1.89400000 1.89568000 1.89942119 0.00233288 1832 1518616800 2018.02.14 14:00 1.89454000 1.89676000 1.89449000 1.89691000 1.89916775 0.00228174 1659 1518618600 2018.02.14 14:30 1.89665000 1.89536000 1.89492000 1.89672000 1.89880510 0.00238098 1880 1518620400 2018.02.14 15:00 1.89536000 1.89379000 1.89379000 1.89748000 1.89832747 0.00259705 3616 1518622200 2018.02.14 15:30 1.89372000 1.90629000 1.89275000 1.90801000 1.89908581 0.00312202 13007 1518624000 2018.02.14 16:00 1.90626000 1.90439000 1.90294000 1.90639000 1.89959097 0.00337889 7817 1518625800 2018.02.14 16:30 1.90437000 1.90343000 1.89970000 1.90523000 1.89995659 0.00354015 6530 1518627600 2018.02.14 17:00 1.90343000 1.89876000 1.89755000 1.90561000 1.89984263 0.00351448 8869 1518629400 2018.02.14 17:30 1.89874000 1.90188000 1.89704000 1.90267000 1.90003667 0.00356950 9036 1518631200 2018.02.14 18:00 1.90188000 1.90208000 1.90034000 1.90339000 1.90023127 0.00363930 6612 1518633000 2018.02.14 18:30 1.90206000 1.90284000 1.90182000 1.90406000 1.90047972 0.00375565 4920 1518634800 2018.02.14 19:00 1.90284000 1.90290000 1.90169000 1.90341000 1.90071022 0.00386545 3889 1518636600 2018.02.14 19:30 1.90288000 1.90274000 1.90218000 1.90400000 1.90090354 0.00395110 3626 1518638400 2018.02.14 20:00 1.90283000 1.90007000 1.89969000 1.90367000 1.90082415 0.00389392 3307 1518640200 2018.02.14 20:30 1.90004000 1.89898000 1.89870000 1.90094000 1.90064852 0.00385596 2482 1518642000 2018.02.14 21:00 1.89896000 1.90055000 1.89879000 1.90133000 1.90063913 0.00384521 2365 1518643800 2018.02.14 21:30 1.90055000 1.90024000 1.89943000 1.90164000 1.90060112 0.00377637 2346 1518645600 2018.02.14 22:00 1.90014000 1.90032000 1.89980000 1.90150000 1.90057435 0.00363712 2296 1518647400 2018.02.14 22:30 1.90029000 1.90072000 1.89892000 1.90076000 1.90058822 0.00351159 1989 1518649200 2018.02.14 23:00 1.90066000 1.89926000 1.89866000 1.90075000 1.90046172 0.00320761 1048 1518651000 2018.02.14 23:30 1.89925000 1.90028000 1.89914000 1.90074000 1.90044442 0.00292259 991 1518652800 2018.02.15 00:00 1.89914000 1.89981000 1.89894000 1.90131000 1.90038400 0.00281453 282 1518654600 2018.02.15 00:30 1.89991000 1.90060000 1.89954000 1.90074000 1.90040457 0.00257626 303 1518656400 2018.02.15 01:00 1.90080000 1.90025000 1.89930000 1.90125000 1.90038985 0.00211609 1972 1518658200 2018.02.15 01:30 1.90025000 1.90021000 1.89949000 1.90097000 1.90037272 0.00166151 1107 1518660000 2018.02.15 02:00 1.90017000 1.89855000 1.89719000 1.90076000 1.90019913 0.00150722 1956 1518661800 2018.02.15 02:30 1.89847000 1.89882000 1.89667000 1.89994000 1.90006778 0.00139260 2840 1518663600 2018.02.15 03:00 1.89884000 1.89691000 1.89597000 1.89984000 1.89976704 0.00162572 2846 1518665400 2018.02.15 03:30 1.89694000 1.89595000 1.89571000 1.89740000 1.89940351 0.00187760 2531 1518667200 2018.02.15 04:00 1.89595000 1.89514000 1.89453000 1.89641000 1.89899746 0.00212791 1378 1518669000 2018.02.15 04:30 1.89517000 1.89662000 1.89425000 1.89670000 1.89877104 0.00208009 1974 1518670800 2018.02.15 05:00 1.89661000 1.89958000 1.89648000 1.89982000 1.89884808 0.00185326 1599 1518672600 2018.02.15 05:30 1.89963000 1.90048000 1.89937000 1.90093000 1.89900350 0.00165391 1052 1518674400 2018.02.15 06:00 1.90050000 1.89964000 1.89926000 1.90122000 1.89906412 0.00163867 1652 1518676200 2018.02.15 06:30 1.89964000 1.89992000 1.89908000 1.90081000 1.89914563 0.00164537 1356 1518678000 2018.02.15 07:00 1.89992000 1.89998000 1.89870000 1.90008000 1.89922510 0.00162691 1034 1518679800 2018.02.15 07:30 1.89998000 1.89917000 1.89910000 1.90031000 1.89921985 0.00161068 921 1518681600 2018.02.15 08:00 1.89915000 1.89764000 1.89761000 1.89921000 1.89906939 0.00161493 2367 1518683400 2018.02.15 08:30 1.89767000 1.89846000 1.89702000 1.89846000 1.89901135 0.00157156 1580 1518685200 2018.02.15 09:00 1.89852000 1.89932000 1.89735000 1.89954000 1.89904075 0.00157507 4431 1518687000 2018.02.15 09:30 1.89932000 1.89724000 1.89566000 1.89947000 1.89886925 0.00157598 5537 1518688800 2018.02.15 10:00 1.89724000 1.89640000 1.89514000 1.89754000 1.89863408 0.00162685 4759 1518690600 2018.02.15 10:30 1.89635000 1.89671000 1.89590000 1.89836000 1.89845083 0.00160243 3878 1518692400 2018.02.15 11:00 1.89674000 1.89815000 1.89649000 1.89921000 1.89842218 0.00154902 2550 1518694200 2018.02.15 11:30 1.89814000 1.89984000 1.89794000 1.90112000 1.89855721 0.00155286 3064 1518696000 2018.02.15 12:00 1.89980000 1.90290000 1.89914000 1.90324000 1.89897081 0.00190250 2803 1518697800 2018.02.15 12:30 1.90290000 1.90103000 1.90084000 1.90297000 1.89916693 0.00200806 2551 1518699600 2018.02.15 13:00 1.90101000 1.90254000 1.90073000 1.90265000 1.89948817 0.00215932 2321 1518701400 2018.02.15 13:30 1.90250000 1.90234000 1.90191000 1.90346000 1.89975977 0.00216751 3171 1518703200 2018.02.15 14:00 1.90234000 1.90498000 1.90226000 1.90534000 1.90025694 0.00231362 3240 1518705000 2018.02.15 14:30 1.90498000 1.90513000 1.90374000 1.90582000 1.90072104 0.00250308 2829 1518706800 2018.02.15 15:00 1.90513000 1.90583000 1.90462000 1.90775000 1.90120761 0.00284062 3114 1518708600 2018.02.15 15:30 1.90583000 1.90724000 1.90581000 1.90807000 1.90178212 0.00327857 4222 1518710400 2018.02.15 16:00 1.90724000 1.90616000 1.90564000 1.90781000 1.90219906 0.00350187 3007 1518712200 2018.02.15 16:30 1.90614000 1.90677000 1.90404000 1.90712000 1.90263439 0.00373372 4353 1518714000 2018.02.15 17:00 1.90677000 1.90604000 1.90482000 1.90805000 1.90295873 0.00385787 5845 1518715800 2018.02.15 17:30 1.90601000 1.90599000 1.90435000 1.90764000 1.90324742 0.00390401 5737 1518717600 2018.02.15 18:00 1.90599000 1.90625000 1.90474000 1.90708000 1.90353338 0.00382735 5066 1518719400 2018.02.15 18:30 1.90624000 1.90500000 1.90434000 1.90642000 1.90367306 0.00370074 2841 1518721200 2018.02.15 19:00 1.90500000 1.90413000 1.90281000 1.90504000 1.90371658 0.00357995 3627 1518723000 2018.02.15 19:30 1.90410000 1.90244000 1.90139000 1.90410000 1.90359500 0.00327294 3191 1518724800 2018.02.15 20:00 1.90244000 1.90278000 1.90196000 1.90348000 1.90351738 0.00285756 2405 1518726600 2018.02.15 20:30 1.90278000 1.90296000 1.90232000 1.90358000 1.90346430 0.00243111 2398 1518728400 2018.02.15 21:00 1.90292000 1.90296000 1.90258000 1.90425000 1.90341627 0.00214023 1719 1518730200 2018.02.15 21:30 1.90301000 1.90175000 1.90128000 1.90331000 1.90325758 0.00209122 1891 1518732000 2018.02.15 22:00 1.90175000 1.90284000 1.90174000 1.90302000 1.90321781 0.00211108 1935 1518733800 2018.02.15 22:30 1.90284000 1.90361000 1.90243000 1.90368000 1.90325516 0.00203448 1619 1518735600 2018.02.15 23:00 1.90364000 1.90334000 1.90314000 1.90410000 1.90326324 0.00202361 940 1518737400 2018.02.15 23:30 1.90334000 1.90289000 1.90173000 1.90354000 1.90322769 0.00203600 895 1518739200 2018.02.16 00:00 1.90271000 1.90298000 1.90224000 1.90351000 1.90320410 0.00201211 212 1518741000 2018.02.16 00:30 1.90298000 1.90601000 1.90180000 1.90621000 1.90347133 0.00192089 1311 1518742800 2018.02.16 01:00 1.90601000 1.90590000 1.90524000 1.90651000 1.90370263 0.00182471 554 1518744600 2018.02.16 01:30 1.90593000 1.90649000 1.90394000 1.90649000 1.90396810 0.00167674 844 1518746400 2018.02.16 02:00 1.90649000 1.90636000 1.90547000 1.90664000 1.90419590 0.00165046 1211 1518748200 2018.02.16 02:30 1.90636000 1.90770000 1.90593000 1.90774000 1.90452962 0.00172272 1078 1518750000 2018.02.16 03:00 1.90770000 1.90636000 1.90601000 1.90812000 1.90470394 0.00175611 1283 1518751800 2018.02.16 03:30 1.90633000 1.90624000 1.90609000 1.90695000 1.90485023 0.00179305 1178 1518753600 2018.02.16 04:00 1.90624000 1.90579000 1.90551000 1.90683000 1.90493974 0.00180141 1676 1518755400 2018.02.16 04:30 1.90582000 1.90444000 1.90429000 1.90648000 1.90489214 0.00179113 2321 1518757200 2018.02.16 05:00 1.90444000 1.90474000 1.90438000 1.90511000 1.90487765 0.00177962 1266 1518759000 2018.02.16 05:30 1.90474000 1.90394000 1.90375000 1.90486000 1.90478835 0.00168971 1154 1518760800 2018.02.16 06:00 1.90394000 1.90506000 1.90274000 1.90528000 1.90481422 0.00163298 3588 1518762600 2018.02.16 06:30 1.90506000 1.90416000 1.90410000 1.90547000 1.90475192 0.00158210 1985 1518764400 2018.02.16 07:00 1.90417000 1.90470000 1.90367000 1.90487000 1.90474697 0.00153061 1619 1518766200 2018.02.16 07:30 1.90474000 1.90364000 1.90334000 1.90502000 1.90464155 0.00141060 1291 1518768000 2018.02.16 08:00 1.90364000 1.90268000 1.90256000 1.90411000 1.90445473 0.00146056 1429 1518769800 2018.02.16 08:30 1.90269000 1.90318000 1.90249000 1.90365000 1.90433333 0.00151151 1100 1518771600 2018.02.16 09:00 1.90315000 1.90315000 1.90243000 1.90358000 1.90422063 0.00155816 1718 1518773400 2018.02.16 09:30 1.90312000 1.90295000 1.90187000 1.90334000 1.90409962 0.00160642 2918 1518775200 2018.02.16 10:00 1.90293000 1.90287000 1.90175000 1.90396000 1.90398251 0.00166598 3989 1518777000 2018.02.16 10:30 1.90287000 1.89997000 1.89956000 1.90294000 1.90360037 0.00198210 3166 1518778800 2018.02.16 11:00 1.89998000 1.89829000 1.89779000 1.90128000 1.90309462 0.00242309 3012 1518780600 2018.02.16 11:30 1.89829000 1.89776000 1.89691000 1.90099000 1.90258656 0.00275502 3347 1518782400 2018.02.16 12:00 1.89776000 1.89924000 1.89734000 1.89948000 1.90226784 0.00283230 2974 1518784200 2018.02.16 12:30 1.89924000 1.89774000 1.89761000 1.89942000 1.90183662 0.00287320 3114 1518786000 2018.02.16 13:00 1.89774000 1.89883000 1.89724000 1.89896000 1.90155027 0.00285098 3049 1518787800 2018.02.16 13:30 1.89880000 1.89828000 1.89744000 1.89906000 1.90123882 0.00282563 2192 1518789600 2018.02.16 14:00 1.89826000 1.89805000 1.89782000 1.89937000 1.90093512 0.00279630 3684 1518791400 2018.02.16 14:30 1.89805000 1.89817000 1.89660000 1.89823000 1.90067178 0.00280816 2983 1518793200 2018.02.16 15:00 1.89817000 1.89782000 1.89706000 1.89898000 1.90040018 0.00278028 2929 1518795000 2018.02.16 15:30 1.89760000 1.89754000 1.89687000 1.89904000 1.90012778 0.00278428 3943 1518796800 2018.02.16 16:00 1.89754000 1.89775000 1.89692000 1.89841000 1.89990133 0.00263918 3921 1518798600 2018.02.16 16:30 1.89778000 1.89973000 1.89774000 1.90030000 1.89988501 0.00246318 4472 1518800400 2018.02.16 17:00 1.89963000 1.89943000 1.89893000 1.90107000 1.89984167 0.00221755 3750 1518802200 2018.02.16 17:30 1.89943000 1.89702000 1.89610000 1.89983000 1.89957294 0.00212013 4234 1518804000 2018.02.16 18:00 1.89702000 1.89839000 1.89622000 1.89988000 1.89946028 0.00200878 3704 1518805800 2018.02.16 18:30 1.89839000 1.89972000 1.89814000 1.89978000 1.89948502 0.00183398 2531 1518807600 2018.02.16 19:00 1.89970000 1.89987000 1.89954000 1.90068000 1.89952168 0.00165478 2075 1518809400 2018.02.16 19:30 1.89986000 1.89823000 1.89806000 1.90000000 1.89939866 0.00143375 1716 1518811200 2018.02.16 20:00 1.89829000 1.89988000 1.89805000 1.90012000 1.89944451 0.00124152 1773 1518813000 2018.02.16 20:30 1.89989000 1.89787000 1.89763000 1.90005000 1.89929455 0.00117682 2564 1518814800 2018.02.16 21:00 1.89790000 1.89771000 1.89714000 1.89883000 1.89914364 0.00110829 2757 1518816600 2018.02.16 21:30 1.89773000 1.89801000 1.89734000 1.89849000 1.89903568 0.00103041 2084 1518818400 2018.02.16 22:00 1.89801000 1.89752000 1.89749000 1.89877000 1.89889133 0.00100274 1837 1518820200 2018.02.16 22:30 1.89749000 1.89618000 1.89614000 1.89771000 1.89863311 0.00103347 1040 1518822000 2018.02.16 23:00 1.89622000 1.89681000 1.89606000 1.89699000 1.89845948 0.00105438 611 1518823800 2018.02.16 23:30 1.89678000 1.89684000 1.89634000 1.89734000 1.89830524 0.00107817 621 1518998400 2018.02.19 00:00 1.89741000 1.89974000 1.89741000 1.90036000 1.89844188 0.00114299 307 1519000200 2018.02.19 00:30 1.89965000 1.90101000 1.89965000 1.90124000 1.89868647 0.00131740 368 1519002000 2018.02.19 01:00 1.90104000 1.89917000 1.89871000 1.90104000 1.89873252 0.00131767 611 1519003800 2018.02.19 01:30 1.89924000 1.89870000 1.89800000 1.89937000 1.89872942 0.00128983 553 1519005600 2018.02.19 02:00 1.89877000 1.89850000 1.89804000 1.89945000 1.89870757 0.00126866 787 1519007400 2018.02.19 02:30 1.89850000 1.89807000 1.89750000 1.89896000 1.89864685 0.00124417 727 1519009200 2018.02.19 03:00 1.89803000 1.89812000 1.89772000 1.89877000 1.89859667 0.00122707 811 1519011000 2018.02.19 03:30 1.89812000 1.89674000 1.89657000 1.89855000 1.89841985 0.00122442 1154 1519012800 2018.02.19 04:00 1.89682000 1.89635000 1.89625000 1.89777000 1.89822272 0.00129849 805 1519014600 2018.02.19 04:30 1.89635000 1.89623000 1.89560000 1.89663000 1.89803294 0.00132417 553 1519016400 2018.02.19 05:00 1.89621000 1.89734000 1.89609000 1.89747000 1.89796694 0.00126579 784 1519018200 2018.02.19 05:30 1.89734000 1.89775000 1.89706000 1.89831000 1.89794628 0.00126487 631 1519020000 2018.02.19 06:00 1.89782000 1.89858000 1.89781000 1.89894000 1.89800664 0.00120284 924 1519021800 2018.02.19 06:30 1.89858000 1.89795000 1.89774000 1.89901000 1.89800124 0.00120190 803 1519023600 2018.02.19 07:00 1.89795000 1.89689000 1.89682000 1.89819000 1.89789541 0.00121489 850 1519025400 2018.02.19 07:30 1.89693000 1.89715000 1.89621000 1.89761000 1.89782442 0.00122148 1360 1519027200 2018.02.19 08:00 1.89723000 1.89620000 1.89584000 1.89765000 1.89766971 0.00126875 1538 1519029000 2018.02.19 08:30 1.89620000 1.89698000 1.89610000 1.89734000 1.89760402 0.00124024 1593 1519030800 2018.02.19 09:00 1.89698000 1.89785000 1.89494000 1.89786000 1.89762745 0.00122502 2687 1519032600 2018.02.19 09:30 1.89785000 1.89711000 1.89605000 1.89785000 1.89757817 0.00122663 2311 1519034400 2018.02.19 10:00 1.89710000 1.89846000 1.89637000 1.89851000 1.89766215 0.00113435 2547 1519036200 2018.02.19 10:30 1.89846000 1.89744000 1.89664000 1.89879000 1.89764100 0.00085191 1923 1519038000 2018.02.19 11:00 1.89745000 1.89704000 1.89641000 1.89827000 1.89758376 0.00078161 1619 1519039800 2018.02.19 11:30 1.89704000 1.89818000 1.89701000 1.89911000 1.89764054 0.00076498 1531 1519041600 2018.02.19 12:00 1.89818000 1.89854000 1.89758000 1.89883000 1.89772621 0.00079307 1496 1519043400 2018.02.19 12:30 1.89848000 1.89778000 1.89744000 1.89917000 1.89773133 0.00079133 1431 1519045200 2018.02.19 13:00 1.89778000 1.89831000 1.89716000 1.89935000 1.89778644 0.00081863 1606 1519047000 2018.02.19 13:30 1.89831000 1.89693000 1.89668000 1.89855000 1.89770487 0.00077739 1225 1519048800 2018.02.19 14:00 1.89693000 1.89666000 1.89641000 1.89771000 1.89760536 0.00072801 1429 1519050600 2018.02.19 14:30 1.89667000 1.89678000 1.89636000 1.89716000 1.89752676 0.00067710 1520 1519052400 2018.02.19 15:00 1.89680000 1.89842000 1.89675000 1.89893000 1.89761183 0.00070704 1802 1519054200 2018.02.19 15:30 1.89837000 1.89786000 1.89584000 1.89895000 1.89763546 0.00071081 3431 1519056000 2018.02.19 16:00 1.89786000 1.89824000 1.89778000 1.89924000 1.89769304 0.00070242 1955 1519057800 2018.02.19 16:30 1.89825000 1.89835000 1.89734000 1.89906000 1.89775561 0.00072967 1709 1519059600 2018.02.19 17:00 1.89835000 1.89952000 1.89824000 1.89988000 1.89792364 0.00083720 1697 1519061400 2018.02.19 17:30 1.89952000 1.89934000 1.89843000 1.90038000 1.89805853 0.00090717 2174 1519063200 2018.02.19 18:00 1.89936000 1.89924000 1.89804000 1.89973000 1.89817106 0.00086994 1623 1519065000 2018.02.19 18:30 1.89924000 1.89966000 1.89824000 1.89992000 1.89831286 0.00091711 942 1519066800 2018.02.19 19:00 1.89962000 1.90004000 1.89889000 1.90024000 1.89847735 0.00102243 692 1519068600 2018.02.19 19:30 1.90005000 1.90048000 1.89994000 1.90182000 1.89866808 0.00111005 529 1519070400 2018.02.19 20:00 1.90048000 1.89987000 1.89987000 1.90151000 1.89878255 0.00117003 728 1519072200 2018.02.19 20:30 1.89987000 1.89964000 1.89940000 1.90020000 1.89886421 0.00116672 317 1519074000 2018.02.19 21:00 1.89964000 1.89940000 1.89889000 1.89995000 1.89891524 0.00111016 468 1519075800 2018.02.19 21:30 1.89940000 1.89924000 1.89921000 1.90054000 1.89894617 0.00110636 573 1519077600 2018.02.19 22:00 1.89929000 1.90011000 1.89929000 1.90076000 1.89905701 0.00115310 647 1519079400 2018.02.19 22:30 1.90007000 1.89899000 1.89882000 1.90016000 1.89905063 0.00111614 604 1519081200 2018.02.19 23:00 1.89902000 1.89887000 1.89878000 1.89936000 1.89903342 0.00110203 297 1519083000 2018.02.19 23:30 1.89871000 1.89841000 1.89781000 1.89901000 1.89897405 0.00100350 195 1519084800 2018.02.20 00:00 1.89791000 1.89756000 1.89716000 1.89890000 1.89883938 0.00092987 504 1519086600 2018.02.20 00:30 1.89756000 1.89771000 1.89724000 1.89884000 1.89873182 0.00087904 331 1519088400 2018.02.20 01:00 1.89774000 1.89839000 1.89774000 1.89913000 1.89869926 0.00089175 875 1519090200 2018.02.20 01:30 1.89839000 1.90008000 1.89824000 1.90041000 1.89883076 0.00086731 692 1519092000 2018.02.20 02:00 1.90006000 1.89976000 1.89921000 1.90099000 1.89891926 0.00084533 1011 1519093800 2018.02.20 02:30 1.89972000 1.89981000 1.89838000 1.90018000 1.89900409 0.00082440 1209 1519095600 2018.02.20 03:00 1.89978000 1.90060000 1.89964000 1.90130000 1.89915609 0.00084177 2170 1519097400 2018.02.20 03:30 1.90062000 1.89959000 1.89915000 1.90121000 1.89919741 0.00083673 2233 1519099200 2018.02.20 04:00 1.89961000 1.89945000 1.89859000 1.90003000 1.89922147 0.00083359 1304 1519101000 2018.02.20 04:30 1.89942000 1.89959000 1.89926000 1.90094000 1.89925656 0.00082595 1360 1519102800 2018.02.20 05:00 1.89959000 1.89932000 1.89906000 1.90091000 1.89926261 0.00080665 861 1519104600 2018.02.20 05:30 1.89935000 1.89960000 1.89935000 1.90083000 1.89929474 0.00076219 1218 1519106400 2018.02.20 06:00 1.89952000 1.89846000 1.89827000 1.89989000 1.89921524 0.00077143 1338 1519108200 2018.02.20 06:30 1.89849000 1.89892000 1.89768000 1.89924000 1.89918712 0.00076810 1401 1519110000 2018.02.20 07:00 1.89888000 1.89826000 1.89802000 1.89898000 1.89909882 0.00079338 1051 1519111800 2018.02.20 07:30 1.89826000 1.89854000 1.89795000 1.89899000 1.89904560 0.00080445 975 1519113600 2018.02.20 08:00 1.89852000 1.89909000 1.89785000 1.89935000 1.89904983 0.00076849 1655 1519115400 2018.02.20 08:30 1.89915000 1.89748000 1.89685000 1.89922000 1.89890032 0.00084465 1163 1519117200 2018.02.20 09:00 1.89749000 1.89744000 1.89627000 1.89764000 1.89876125 0.00091657 2593 1519119000 2018.02.20 09:30 1.89741000 1.89638000 1.89494000 1.89772000 1.89853446 0.00108956 3438 1519120800 2018.02.20 10:00 1.89638000 1.89674000 1.89604000 1.89812000 1.89836356 0.00118623 3482 1519122600 2018.02.20 10:30 1.89674000 1.89724000 1.89646000 1.89808000 1.89825655 0.00124108 2870 1519124400 2018.02.20 11:00 1.89724000 1.89772000 1.89706000 1.89954000 1.89820545 0.00126573 3323 1519126200 2018.02.20 11:30 1.89775000 1.90440000 1.89755000 1.90503000 1.89879541 0.00168835 5699 1519128000 2018.02.20 12:00 1.90442000 1.90324000 1.90154000 1.90539000 1.89921870 0.00192835 4145 1519129800 2018.02.20 12:30 1.90324000 1.89984000 1.89948000 1.90368000 1.89927788 0.00193352 2622 1519131600 2018.02.20 13:00 1.89984000 1.89764000 1.89696000 1.90040000 1.89912189 0.00192518 2562 1519133400 2018.02.20 13:30 1.89764000 1.89870000 1.89747000 1.89936000 1.89908171 0.00192049 2346 1519135200 2018.02.20 14:00 1.89868000 1.89874000 1.89697000 1.89954000 1.89904916 0.00191687 2487 1519137000 2018.02.20 14:30 1.89874000 1.90093000 1.89813000 1.90107000 1.89922829 0.00197737 2430 1519138800 2018.02.20 15:00 1.90094000 1.90541000 1.90090000 1.90541000 1.89981703 0.00248090 3534 1519140600 2018.02.20 15:30 1.90541000 1.90353000 1.90242000 1.90620000 1.90017064 0.00269017 4478 1519142400 2018.02.20 16:00 1.90346000 1.90338000 1.90150000 1.90378000 1.90047630 0.00282815 4520 1519144200 2018.02.20 16:30 1.90338000 1.90330000 1.90234000 1.90453000 1.90074522 0.00294250 3907 1519146000 2018.02.20 17:00 1.90330000 1.90181000 1.90044000 1.90386000 1.90084663 0.00292436 3921 1519147800 2018.02.20 17:30 1.90184000 1.90384000 1.90107000 1.90414000 1.90113171 0.00301705 3634 1519149600 2018.02.20 18:00 1.90386000 1.90326000 1.90235000 1.90460000 1.90133440 0.00306547 3465 1519151400 2018.02.20 18:30 1.90331000 1.90563000 1.90272000 1.90582000 1.90174351 0.00317046 2788 1519153200 2018.02.20 19:00 1.90572000 1.90472000 1.90446000 1.90650000 1.90202698 0.00314450 2391 1519155000 2018.02.20 19:30 1.90472000 1.90423000 1.90365000 1.90508000 1.90223680 0.00295145 1587 1519156800 2018.02.20 20:00 1.90421000 1.90480000 1.90385000 1.90487000 1.90248091 0.00276521 1590 1519158600 2018.02.20 20:30 1.90478000 1.90371000 1.90364000 1.90497000 1.90259797 0.00252418 1648 1519160400 2018.02.20 21:00 1.90371000 1.90450000 1.90334000 1.90459000 1.90277911 0.00230854 1341 1519162200 2018.02.20 21:30 1.90455000 1.90484000 1.90402000 1.90574000 1.90297539 0.00233231 1175 1519164000 2018.02.20 22:00 1.90484000 1.90421000 1.90417000 1.90530000 1.90309297 0.00235700 775 1519165800 2018.02.20 22:30 1.90421000 1.90512000 1.90379000 1.90519000 1.90328602 0.00229360 959 1519167600 2018.02.20 23:00 1.90512000 1.90454000 1.90415000 1.90520000 1.90340545 0.00192822 402 1519169400 2018.02.20 23:30 1.90446000 1.90445000 1.90420000 1.90477000 1.90350493 0.00161474 468 1519171200 2018.02.21 00:00 1.90414000 1.90605000 1.90414000 1.90635000 1.90374732 0.00124899 166 1519173000 2018.02.21 00:30 1.90617000 1.90544000 1.90514000 1.90669000 1.90390852 0.00106853 216 1519174800 2018.02.21 01:00 1.90534000 1.90584000 1.90513000 1.90640000 1.90409247 0.00104082 578 1519176600 2018.02.21 01:30 1.90581000 1.90696000 1.90567000 1.90702000 1.90436557 0.00114604 626 1519178400 2018.02.21 02:00 1.90694000 1.90469000 1.90454000 1.90694000 1.90439647 0.00112105 1403 1519180200 2018.02.21 02:30 1.90464000 1.90628000 1.90448000 1.90752000 1.90457585 0.00113173 2033 1519182000 2018.02.21 03:00 1.90628000 1.90607000 1.90535000 1.90722000 1.90471815 0.00095976 2109 1519183800 2018.02.21 03:30 1.90601000 1.90488000 1.90458000 1.90618000 1.90473357 0.00093547 1516 1519185600 2018.02.21 04:00 1.90488000 1.90324000 1.90275000 1.90524000 1.90459132 0.00098841 1232 1519187400 2018.02.21 04:30 1.90324000 1.90541000 1.90293000 1.90568000 1.90466929 0.00094817 1783 1519189200 2018.02.21 05:00 1.90544000 1.90590000 1.90506000 1.90629000 1.90478650 0.00094723 1417 1519191000 2018.02.21 05:30 1.90588000 1.90645000 1.90576000 1.90732000 1.90494493 0.00096126 1257 1519192800 2018.02.21 06:00 1.90648000 1.90674000 1.90609000 1.90795000 1.90511589 0.00100177 1341 1519194600 2018.02.21 06:30 1.90674000 1.90765000 1.90599000 1.90788000 1.90535723 0.00105664 995 1519196400 2018.02.21 07:00 1.90765000 1.90658000 1.90624000 1.90774000 1.90547369 0.00105793 1036 1519198200 2018.02.21 07:30 1.90662000 1.90614000 1.90586000 1.90744000 1.90553715 0.00105132 791 1519200000 2018.02.21 08:00 1.90614000 1.90606000 1.90554000 1.90647000 1.90558694 0.00100732 841 1519201800 2018.02.21 08:30 1.90606000 1.90556000 1.90543000 1.90625000 1.90558438 0.00100233 964 1519203600 2018.02.21 09:00 1.90556000 1.90570000 1.90513000 1.90681000 1.90559539 0.00097266 1816 1519205400 2018.02.21 09:30 1.90567000 1.90481000 1.90390000 1.90614000 1.90552059 0.00097513 3156 1519207200 2018.02.21 10:00 1.90479000 1.90023000 1.90020000 1.90479000 1.90501672 0.00161284 3446 1519209000 2018.02.21 10:30 1.90031000 1.90034000 1.89975000 1.90126000 1.90457132 0.00202871 2853 1519210800 2018.02.21 11:00 1.90031000 1.90034000 1.89896000 1.90080000 1.90416834 0.00233228 2286 1519212600 2018.02.21 11:30 1.90010000 1.90038000 1.89527000 1.90073000 1.90380754 0.00250228 4156 1519214400 2018.02.21 12:00 1.90034000 1.89858000 1.89794000 1.90074000 1.90330968 0.00289720 2778 1519216200 2018.02.21 12:30 1.89858000 1.89834000 1.89724000 1.89882000 1.90283638 0.00316805 2209 1519218000 2018.02.21 13:00 1.89834000 1.89626000 1.89415000 1.89892000 1.90221006 0.00358805 2394 1519219800 2018.02.21 13:30 1.89627000 1.89716000 1.89394000 1.89734000 1.90172910 0.00385667 1948 1519221600 2018.02.21 14:00 1.89716000 1.89635000 1.89481000 1.89750000 1.90121680 0.00418497 2808 1519223400 2018.02.21 14:30 1.89640000 1.89557000 1.89543000 1.89728000 1.90067901 0.00443138 2924 1519225200 2018.02.21 15:00 1.89557000 1.89444000 1.89324000 1.89604000 1.90008482 0.00466560 3337 1519227000 2018.02.21 15:30 1.89444000 1.89711000 1.89404000 1.89732000 1.89980151 0.00457235 3154 1519228800 2018.02.21 16:00 1.89711000 1.89755000 1.89493000 1.89785000 1.89958708 0.00438277 5108 1519230600 2018.02.21 16:30 1.89766000 1.89972000 1.89713000 1.90059000 1.89959974 0.00399244 4494 1519232400 2018.02.21 17:00 1.89972000 1.90235000 1.89910000 1.90418000 1.89986167 0.00369624 4090 1519234200 2018.02.21 17:30 1.90234000 1.90405000 1.90104000 1.90429000 1.90026055 0.00354700 4416 1519236000 2018.02.21 18:00 1.90402000 1.89986000 1.89944000 1.90423000 1.90022241 0.00329681 3826 1519237800 2018.02.21 18:30 1.89995000 1.90014000 1.89979000 1.90101000 1.90021456 0.00307131 2334 1519239600 2018.02.21 19:00 1.90010000 1.90037000 1.89985000 1.90094000 1.90022936 0.00282134 1452 1519241400 2018.02.21 19:30 1.90032000 1.90131000 1.90022000 1.90171000 1.90033228 0.00268854 1136 1519243200 2018.02.21 20:00 1.90140000 1.90066000 1.90034000 1.90197000 1.90036349 0.00270453 1117 1519245000 2018.02.21 20:30 1.90069000 1.89893000 1.89893000 1.90205000 1.90022697 0.00265637 1646 1519246800 2018.02.21 21:00 1.89893000 1.89793000 1.89494000 1.90129000 1.90000821 0.00260119 6495 1519248600 2018.02.21 21:30 1.89796000 1.90018000 1.89724000 1.90105000 1.90002457 0.00260752 6150 1519250400 2018.02.21 22:00 1.90014000 1.90054000 1.89983000 1.90116000 1.90007366 0.00261092 4642 1519252200 2018.02.21 22:30 1.90046000 1.90127000 1.89997000 1.90149000 1.90018760 0.00264119 2558 1519254000 2018.02.21 23:00 1.90124000 1.90227000 1.90062000 1.90237000 1.90038592 0.00260344 1125 1519255800 2018.02.21 23:30 1.90227000 1.90169000 1.90086000 1.90247000 1.90051012 0.00255923 980 1519257600 2018.02.22 00:00 1.90124000 1.90164000 1.89961000 1.90164000 1.90061773 0.00242808 333 1519259400 2018.02.22 00:30 1.90164000 1.90271000 1.90151000 1.90316000 1.90081699 0.00224328 636 1519261200 2018.02.22 01:00 1.90261000 1.90184000 1.90156000 1.90324000 1.90091442 0.00176123 795 1519263000 2018.02.22 01:30 1.90184000 1.90139000 1.90094000 1.90220000 1.90095971 0.00154924 905 1519264800 2018.02.22 02:00 1.90139000 1.89926000 1.89913000 1.90173000 1.90079784 0.00140426 1404 1519266600 2018.02.22 02:30 1.89929000 1.90065000 1.89916000 1.90134000 1.90078376 0.00138546 1671 1519268400 2018.02.22 03:00 1.90063000 1.90129000 1.89994000 1.90167000 1.90083197 0.00134197 1911 1519270200 2018.02.22 03:30 1.90126000 1.90109000 1.90046000 1.90201000 1.90085654 0.00113622 2307 1519272000 2018.02.22 04:00 1.90112000 1.90013000 1.90013000 1.90158000 1.90078735 0.00112240 1493 1519273800 2018.02.22 04:30 1.90013000 1.90296000 1.90006000 1.90296000 1.90099427 0.00121193 1220 1519275600 2018.02.22 05:00 1.90292000 1.90175000 1.90151000 1.90309000 1.90106624 0.00121896 882 1519277400 2018.02.22 05:30 1.90175000 1.90253000 1.90165000 1.90316000 1.90120565 0.00127202 746 1519279200 2018.02.22 06:00 1.90256000 1.90216000 1.90193000 1.90281000 1.90129654 0.00129393 726 1519281000 2018.02.22 06:30 1.90216000 1.90129000 1.90049000 1.90229000 1.90129592 0.00118074 655 1519282800 2018.02.22 07:00 1.90127000 1.90072000 1.89991000 1.90127000 1.90124107 0.00092475 808 1519284600 2018.02.22 07:30 1.90073000 1.89986000 1.89964000 1.90128000 1.90110954 0.00096991 902 1519286400 2018.02.22 08:00 1.89984000 1.89917000 1.89817000 1.90011000 1.90092482 0.00110045 1055 1519288200 2018.02.22 08:30 1.89920000 1.89830000 1.89807000 1.89920000 1.90067484 0.00131038 1402 1519290000 2018.02.22 09:00 1.89830000 1.89744000 1.89725000 1.89956000 1.90036676 0.00153059 1860 1519291800 2018.02.22 09:30 1.89744000 1.89811000 1.89718000 1.89870000 1.90015183 0.00164484 2363 1519293600 2018.02.22 10:00 1.89809000 1.89837000 1.89664000 1.89865000 1.89998213 0.00170815 2585 1519295400 2018.02.22 10:30 1.89835000 1.89833000 1.89657000 1.90083000 1.89982478 0.00167841 3780 1519297200 2018.02.22 11:00 1.89833000 1.89598000 1.89561000 1.89902000 1.89945861 0.00190894 3607 1519299000 2018.02.22 11:30 1.89533000 1.89451000 1.89375000 1.89569000 1.89898732 0.00226427 3226 1519300800 2018.02.22 12:00 1.89454000 1.89397000 1.89345000 1.89579000 1.89850948 0.00265212 2419 1519302600 2018.02.22 12:30 1.89397000 1.89394000 1.89365000 1.89516000 1.89807429 0.00292364 1929 1519304400 2018.02.22 13:00 1.89394000 1.89254000 1.89244000 1.89490000 1.89754721 0.00323337 1787 1519306200 2018.02.22 13:30 1.89250000 1.89214000 1.89026000 1.89260000 1.89703224 0.00349812 2222 1519308000 2018.02.22 14:00 1.89214000 1.89477000 1.89192000 1.89507000 1.89681679 0.00352865 2858 1519309800 2018.02.22 14:30 1.89477000 1.89546000 1.89392000 1.89719000 1.89668757 0.00329652 4889 1519311600 2018.02.22 15:00 1.89544000 1.89623000 1.89508000 1.89768000 1.89664399 0.00310654 3732 1519313400 2018.02.22 15:30 1.89633000 1.89618000 1.89474000 1.89836000 1.89659980 0.00282137 5363 1519315200 2018.02.22 16:00 1.89616000 1.89748000 1.89564000 1.89808000 1.89668363 0.00253707 4731 1519317000 2018.02.22 16:30 1.89748000 1.89612000 1.89609000 1.89900000 1.89662995 0.00231793 4206 1519318800 2018.02.22 17:00 1.89612000 1.89410000 1.89367000 1.89700000 1.89638900 0.00216406 4859 1519320600 2018.02.22 17:30 1.89410000 1.89699000 1.89359000 1.89731000 1.89644624 0.00203615 4179 1519322400 2018.02.22 18:00 1.89697000 1.89698000 1.89575000 1.89715000 1.89649708 0.00196154 3821 1519324200 2018.02.22 18:30 1.89698000 1.89692000 1.89624000 1.89817000 1.89653735 0.00193638 2851 1519326000 2018.02.22 19:00 1.89690000 1.89873000 1.89679000 1.89873000 1.89674618 0.00206449 1782 1519327800 2018.02.22 19:30 1.89873000 1.89950000 1.89824000 1.90169000 1.89700845 0.00224242 2782 1519329600 2018.02.22 20:00 1.89950000 1.90010000 1.89924000 1.90109000 1.89730288 0.00246284 1903 1519331400 2018.02.22 20:30 1.90014000 1.90074000 1.89966000 1.90119000 1.89763023 0.00273002 1731 1519333200 2018.02.22 21:00 1.90074000 1.90060000 1.90042000 1.90108000 1.89791306 0.00292126 1357 1519335000 2018.02.22 21:30 1.90065000 1.90004000 1.89996000 1.90095000 1.89811563 0.00295346 1156 1519336800 2018.02.22 22:00 1.90011000 1.90084000 1.89996000 1.90105000 1.89837509 0.00297835 1520 1519338600 2018.02.22 22:30 1.90084000 1.89954000 1.89928000 1.90121000 1.89848603 0.00286457 1789 1519340400 2018.02.22 23:00 1.89952000 1.90124000 1.89948000 1.90133000 1.89874832 0.00269814 767 1519342200 2018.02.22 23:30 1.90123000 1.90104000 1.90074000 1.90406000 1.89896657 0.00237798 1500 1519344000 2018.02.23 00:00 1.89901000 1.89933000 1.89871000 1.89991000 1.89900118 0.00219561 338 1519345800 2018.02.23 00:30 1.89964000 1.90067000 1.89902000 1.90132000 1.89916012 0.00211281 697 1519347600 2018.02.23 01:00 1.90067000 1.90148000 1.90063000 1.90184000 1.89938106 0.00211041 732 1519349400 2018.02.23 01:30 1.90148000 1.90544000 1.90119000 1.90587000 1.89995810 0.00246882 890 1519351200 2018.02.23 02:00 1.90544000 1.90475000 1.90424000 1.90580000 1.90041447 0.00270694 1157 1519353000 2018.02.23 02:30 1.90470000 1.90476000 1.90404000 1.90539000 1.90082833 0.00277616 1359 1519354800 2018.02.23 03:00 1.90476000 1.90641000 1.90476000 1.90701000 1.90135992 0.00270346 1199 1519356600 2018.02.23 03:30 1.90641000 1.90645000 1.90532000 1.90717000 1.90184469 0.00282201 1364 1519358400 2018.02.23 04:00 1.90645000 1.90904000 1.90632000 1.90936000 1.90252996 0.00312873 1370 1519360200 2018.02.23 04:30 1.90905000 1.90887000 1.90798000 1.90935000 1.90313377 0.00326372 1171 1519362000 2018.02.23 05:00 1.90887000 1.90962000 1.90846000 1.91066000 1.90375151 0.00350774 1563 1519363800 2018.02.23 05:30 1.90962000 1.90946000 1.90820000 1.91000000 1.90429517 0.00368457 959 1519365600 2018.02.23 06:00 1.90944000 1.91175000 1.90942000 1.91198000 1.90500516 0.00403126 1166 1519367400 2018.02.23 06:30 1.91169000 1.91214000 1.91166000 1.91301000 1.90568467 0.00433581 871 1519369200 2018.02.23 07:00 1.91212000 1.91029000 1.91020000 1.91271000 1.90612327 0.00438421 1344 1519371000 2018.02.23 07:30 1.91034000 1.91075000 1.91009000 1.91092000 1.90656391 0.00436054 877 1519372800 2018.02.23 08:00 1.91075000 1.90958000 1.90927000 1.91104000 1.90685116 0.00426174 1540 1519374600 2018.02.23 08:30 1.90958000 1.91135000 1.90942000 1.91200000 1.90727962 0.00409840 1743 1519376400 2018.02.23 09:00 1.91132000 1.91021000 1.90947000 1.91173000 1.90755870 0.00394230 2049 1519378200 2018.02.23 09:30 1.91021000 1.90974000 1.90921000 1.91112000 1.90776644 0.00369853 1993 1519380000 2018.02.23 10:00 1.90977000 1.91029000 1.90734000 1.91035000 1.90800678 0.00321108 3667 1519381800 2018.02.23 10:30 1.91042000 1.91402000 1.91042000 1.91524000 1.90857947 0.00297054 3063 1519383600 2018.02.23 11:00 1.91400000 1.91360000 1.91094000 1.91437000 1.90905762 0.00264260 3155 1519385400 2018.02.23 11:30 1.91358000 1.91209000 1.91192000 1.91498000 1.90934641 0.00254310 1977 1519387200 2018.02.23 12:00 1.91209000 1.91357000 1.91194000 1.91473000 1.90974866 0.00240384 1764 1519389000 2018.02.23 12:30 1.91357000 1.91544000 1.91354000 1.91582000 1.91029069 0.00231945 2082 1519390800 2018.02.23 13:00 1.91544000 1.91269000 1.90742000 1.91611000 1.91051920 0.00214966 3603 1519392600 2018.02.23 13:30 1.91269000 1.91626000 1.91233000 1.91673000 1.91106594 0.00215077 2620 1519394400 2018.02.23 14:00 1.91626000 1.91565000 1.91527000 1.91822000 1.91150252 0.00222736 3090 1519396200 2018.02.23 14:30 1.91565000 1.91714000 1.91524000 1.91784000 1.91203942 0.00237801 2155 1519398000 2018.02.23 15:00 1.91720000 1.91771000 1.91691000 1.91888000 1.91257948 0.00256179 2803 1519399800 2018.02.23 15:30 1.91772000 1.91734000 1.91650000 1.91802000 1.91303286 0.00263829 3789 1519401600 2018.02.23 16:00 1.91740000 1.92073000 1.91724000 1.92108000 1.91376592 0.00310642 3105 1519403400 2018.02.23 16:30 1.92070000 1.92048000 1.91929000 1.92107000 1.91440536 0.00345681 3915 1519405200 2018.02.23 17:00 1.92051000 1.91935000 1.91935000 1.92152000 1.91487628 0.00354295 3661 1519407000 2018.02.23 17:30 1.91933000 1.91591000 1.91467000 1.92091000 1.91497473 0.00343619 4471 1519408800 2018.02.23 18:00 1.91591000 1.91729000 1.91528000 1.91781000 1.91519523 0.00326171 4114 1519410600 2018.02.23 18:30 1.91729000 1.91728000 1.91544000 1.91810000 1.91539378 0.00317788 2801 1519412400 2018.02.23 19:00 1.91732000 1.91595000 1.91538000 1.91796000 1.91544675 0.00295786 2378 1519414200 2018.02.23 19:30 1.91598000 1.91689000 1.91523000 1.91700000 1.91558420 0.00266382 1182 1519416000 2018.02.23 20:00 1.91689000 1.91632000 1.91588000 1.91719000 1.91565428 0.00237239 1224 1519417800 2018.02.23 20:30 1.91632000 1.91479000 1.91456000 1.91660000 1.91557197 0.00237677 1375 1519419600 2018.02.23 21:00 1.91487000 1.91397000 1.91372000 1.91501000 1.91541940 0.00241689 907 1519421400 2018.02.23 21:30 1.91397000 1.91372000 1.91353000 1.91447000 1.91525755 0.00240476 1383 1519423200 2018.02.23 22:00 1.91375000 1.91524000 1.91374000 1.91524000 1.91525588 0.00237585 997 1519425000 2018.02.23 22:30 1.91524000 1.91554000 1.91488000 1.91584000 1.91528294 0.00236215 1016 1519426800 2018.02.23 23:00 1.91546000 1.91604000 1.91533000 1.91614000 1.91535504 0.00225299 688 1519428600 2018.02.23 23:30 1.91601000 1.91499000 1.91471000 1.91658000 1.91532027 0.00226508 920 1519603200 2018.02.26 00:00 1.91550000 1.91506000 1.91444000 1.91732000 1.91529549 0.00227859 258 1519605000 2018.02.26 00:30 1.91513000 1.91541000 1.91449000 1.91572000 1.91530639 0.00223525 1385 1519606800 2018.02.26 01:00 1.91541000 1.91796000 1.91508000 1.91807000 1.91555912 0.00212451 1212 1519608600 2018.02.26 01:30 1.91796000 1.91826000 1.91749000 1.91894000 1.91581634 0.00206676 1087 1519610400 2018.02.26 02:00 1.91829000 1.91741000 1.91645000 1.91829000 1.91596812 0.00174335 1472 1519612200 2018.02.26 02:30 1.91741000 1.91843000 1.91623000 1.91882000 1.91620259 0.00149273 1745 1519614000 2018.02.26 03:00 1.91841000 1.91652000 1.91584000 1.91852000 1.91623282 0.00131990 2405 1519615800 2018.02.26 03:30 1.91652000 1.91583000 1.91541000 1.91692000 1.91619445 0.00131900 2129 1519617600 2018.02.26 04:00 1.91580000 1.91372000 1.91342000 1.91586000 1.91595879 0.00139068 1699 1519619400 2018.02.26 04:30 1.91372000 1.91291000 1.91208000 1.91413000 1.91566843 0.00150777 2083 1519621200 2018.02.26 05:00 1.91291000 1.91231000 1.91143000 1.91358000 1.91534858 0.00169415 1230 1519623000 2018.02.26 05:30 1.91231000 1.91236000 1.91170000 1.91272000 1.91506395 0.00180936 716 1519624800 2018.02.26 06:00 1.91236000 1.91253000 1.91215000 1.91310000 1.91482262 0.00190150 857 1519626600 2018.02.26 06:30 1.91253000 1.91157000 1.91147000 1.91276000 1.91451285 0.00208415 757 1519628400 2018.02.26 07:00 1.91161000 1.91156000 1.91110000 1.91272000 1.91423163 0.00224589 1108 1519630200 2018.02.26 07:30 1.91156000 1.91077000 1.90996000 1.91196000 1.91390195 0.00246200 1951 1519632000 2018.02.26 08:00 1.91077000 1.91182000 1.91028000 1.91266000 1.91370367 0.00254656 2310 1519633800 2018.02.26 08:30 1.91182000 1.91252000 1.91174000 1.91272000 1.91359094 0.00256044 1394 1519635600 2018.02.26 09:00 1.91252000 1.90983000 1.90946000 1.91278000 1.91323275 0.00272909 2646 1519637400 2018.02.26 09:30 1.90981000 1.91106000 1.90968000 1.91269000 1.91302582 0.00280094 3646 1519639200 2018.02.26 10:00 1.91111000 1.91326000 1.91111000 1.91336000 1.91304813 0.00275807 3231 1519641000 2018.02.26 10:30 1.91326000 1.91456000 1.91275000 1.91481000 1.91319211 0.00269411 2442 1519642800 2018.02.26 11:00 1.91456000 1.91486000 1.91397000 1.91559000 1.91335096 0.00248090 1807 1519644600 2018.02.26 11:30 1.91484000 1.91593000 1.91414000 1.91603000 1.91359658 0.00229685 2782 1519646400 2018.02.26 12:00 1.91596000 1.91553000 1.91459000 1.91614000 1.91378072 0.00220087 1925 1519648200 2018.02.26 12:30 1.91554000 1.91577000 1.91500000 1.91627000 1.91397017 0.00204786 2081 1519650000 2018.02.26 13:00 1.91575000 1.91681000 1.91575000 1.91802000 1.91424063 0.00217274 1844 1519651800 2018.02.26 13:30 1.91681000 1.91699000 1.91604000 1.91752000 1.91450248 0.00234863 2040 1519653600 2018.02.26 14:00 1.91702000 1.91521000 1.91508000 1.91726000 1.91456986 0.00237960 2039 1519655400 2018.02.26 14:30 1.91521000 1.91791000 1.91483000 1.91794000 1.91488797 0.00260075 2016 1519657200 2018.02.26 15:00 1.91785000 1.91860000 1.91721000 1.91987000 1.91524150 0.00280942 2879 1519659000 2018.02.26 15:30 1.91860000 1.91265000 1.91250000 1.91860000 1.91499469 0.00269354 3029 1519660800 2018.02.26 16:00 1.91262000 1.91093000 1.91011000 1.91323000 1.91460757 0.00266181 3904 1519662600 2018.02.26 16:30 1.91093000 1.90934000 1.90927000 1.91153000 1.91410590 0.00272913 3614 1519664400 2018.02.26 17:00 1.90944000 1.90980000 1.90864000 1.91069000 1.91369581 0.00280937 4458 1519666200 2018.02.26 17:30 1.90980000 1.90729000 1.90670000 1.91053000 1.91308574 0.00311294 3544 1519668000 2018.02.26 18:00 1.90729000 1.90779000 1.90628000 1.90879000 1.91258138 0.00339342 3049 1519669800 2018.02.26 18:30 1.90782000 1.90880000 1.90773000 1.90937000 1.91222125 0.00357301 2146 1519671600 2018.02.26 19:00 1.90880000 1.91070000 1.90854000 1.91082000 1.91207637 0.00359135 1783 1519673400 2018.02.26 19:30 1.91073000 1.91113000 1.91038000 1.91138000 1.91198624 0.00361944 1336 1519675200 2018.02.26 20:00 1.91115000 1.91107000 1.91054000 1.91144000 1.91189898 0.00364147 1290 1519677000 2018.02.26 20:30 1.91107000 1.91027000 1.91004000 1.91153000 1.91174384 0.00365568 1149 1519678800 2018.02.26 21:00 1.91022000 1.90964000 1.90925000 1.91024000 1.91154347 0.00367235 1030 1519680600 2018.02.26 21:30 1.90964000 1.90952000 1.90906000 1.90991000 1.91135076 0.00361286 992 1519682400 2018.02.26 22:00 1.90947000 1.90970000 1.90927000 1.91024000 1.91119354 0.00354165 1198 1519684200 2018.02.26 22:30 1.90974000 1.90958000 1.90917000 1.91036000 1.91103987 0.00343531 1113 1519686000 2018.02.26 23:00 1.90958000 1.90889000 1.90861000 1.90969000 1.91083512 0.00324227 536 1519687800 2018.02.26 23:30 1.90883000 1.91184000 1.90878000 1.91214000 1.91093083 0.00293938 901 1519689600 2018.02.27 00:00 1.91204000 1.91291000 1.91168000 1.91291000 1.91111932 0.00282146 260 1519691400 2018.02.27 00:30 1.91291000 1.91376000 1.91218000 1.91384000 1.91137081 0.00250449 512 1519693200 2018.02.27 01:00 1.91380000 1.91449000 1.91339000 1.91480000 1.91166788 0.00217912 1145 1519695000 2018.02.27 01:30 1.91449000 1.91514000 1.91401000 1.91545000 1.91199856 0.00246965 816 1519696800 2018.02.27 02:00 1.91514000 1.91545000 1.91480000 1.91648000 1.91232727 0.00273811 1587 1519698600 2018.02.27 02:30 1.91545000 1.91420000 1.91348000 1.91567000 1.91250562 0.00277426 1917 1519700400 2018.02.27 03:00 1.91417000 1.91465000 1.91257000 1.91510000 1.91270985 0.00284215 1501 1519702200 2018.02.27 03:30 1.91470000 1.91452000 1.91427000 1.91525000 1.91288224 0.00267394 1939 1519704000 2018.02.27 04:00 1.91455000 1.91473000 1.91325000 1.91479000 1.91305822 0.00251956 1293 1519705800 2018.02.27 04:30 1.91478000 1.91430000 1.91404000 1.91504000 1.91317648 0.00238877 768 1519707600 2018.02.27 05:00 1.91425000 1.91767000 1.91411000 1.91848000 1.91360444 0.00265014 1656 1519709400 2018.02.27 05:30 1.91765000 1.91752000 1.91720000 1.91875000 1.91397735 0.00284238 1061 1519711200 2018.02.27 06:00 1.91753000 1.91764000 1.91674000 1.91780000 1.91432617 0.00298443 731 1519713000 2018.02.27 06:30 1.91764000 1.91676000 1.91671000 1.91801000 1.91455797 0.00295798 540 1519714800 2018.02.27 07:00 1.91670000 1.91624000 1.91601000 1.91694000 1.91471816 0.00280964 643 1519716600 2018.02.27 07:30 1.91629000 1.91640000 1.91602000 1.91660000 1.91487833 0.00261492 577 1519718400 2018.02.27 08:00 1.91640000 1.91621000 1.91576000 1.91650000 1.91500516 0.00237928 1189 1519720200 2018.02.27 08:30 1.91621000 1.91630000 1.91541000 1.91657000 1.91512848 0.00207229 1256 1519722000 2018.02.27 09:00 1.91630000 1.91691000 1.91579000 1.91730000 1.91529815 0.00156521 2021 1519723800 2018.02.27 09:30 1.91689000 1.91800000 1.91665000 1.91933000 1.91555547 0.00144274 3441 1519725600 2018.02.27 10:00 1.91800000 1.91806000 1.91691000 1.91887000 1.91579399 0.00138387 3105 1519727400 2018.02.27 10:30 1.91806000 1.91893000 1.91739000 1.91944000 1.91609266 0.00142935 2648 1519729200 2018.02.27 11:00 1.91893000 1.91765000 1.91764000 1.91935000 1.91624098 0.00140620 2177 1519731000 2018.02.27 11:30 1.91764000 1.91629000 1.91572000 1.91795000 1.91624565 0.00138392 2320 1519732800 2018.02.27 12:00 1.91628000 1.91591000 1.91427000 1.91666000 1.91621368 0.00137948 2183 1519734600 2018.02.27 12:30 1.91593000 1.91758000 1.91408000 1.91769000 1.91634381 0.00130631 2517 1519736400 2018.02.27 13:00 1.91755000 1.91802000 1.91705000 1.91847000 1.91650344 0.00126058 1975 1519738200 2018.02.27 13:30 1.91802000 1.91612000 1.91594000 1.91814000 1.91646693 0.00119466 1676 1519740000 2018.02.27 14:00 1.91612000 1.91418000 1.91348000 1.91635000 1.91624912 0.00132115 2099 1519741800 2018.02.27 14:30 1.91418000 1.91485000 1.91407000 1.91545000 1.91611587 0.00135442 1655 1519743600 2018.02.27 15:00 1.91484000 1.91533000 1.91302000 1.91615000 1.91604103 0.00135806 3577 1519745400 2018.02.27 15:30 1.91522000 1.91324000 1.91244000 1.91803000 1.91577426 0.00156838 8025 1519747200 2018.02.27 16:00 1.91314000 1.91241000 1.91096000 1.91444000 1.91545386 0.00180879 5725 1519749000 2018.02.27 16:30 1.91241000 1.91354000 1.91156000 1.91418000 1.91527159 0.00190825 3998 1519750800 2018.02.27 17:00 1.91343000 1.91362000 1.91201000 1.91448000 1.91511429 0.00199442 5407 1519752600 2018.02.27 17:30 1.91363000 1.91558000 1.91264000 1.91680000 1.91515864 0.00195830 8749 1519754400 2018.02.27 18:00 1.91567000 1.91719000 1.91498000 1.91770000 1.91535211 0.00192445 6668 1519756200 2018.02.27 18:30 1.91734000 1.92013000 1.91714000 1.92049000 1.91580714 0.00206309 3941 1519758000 2018.02.27 19:00 1.92013000 1.92154000 1.91938000 1.92266000 1.91635313 0.00234099 3700 1519759800 2018.02.27 19:30 1.92161000 1.92134000 1.92104000 1.92265000 1.91682807 0.00256952 2900 1519761600 2018.02.27 20:00 1.92144000 1.92288000 1.92124000 1.92314000 1.91740444 0.00295015 2326 1519763400 2018.02.27 20:30 1.92285000 1.92250000 1.92156000 1.92295000 1.91788974 0.00324317 2017 1519765200 2018.02.27 21:00 1.92254000 1.92239000 1.92176000 1.92285000 1.91831833 0.00350363 1694 1519767000 2018.02.27 21:30 1.92239000 1.92246000 1.92167000 1.92270000 1.91871278 0.00370089 1737 1519768800 2018.02.27 22:00 1.92244000 1.92171000 1.92151000 1.92325000 1.91899823 0.00378657 1899 1519770600 2018.02.27 22:30 1.92174000 1.92233000 1.92156000 1.92272000 1.91931554 0.00393492 1829 1519772400 2018.02.27 23:00 1.92230000 1.92225000 1.92161000 1.92255000 1.91959501 0.00406047 865 1519774200 2018.02.27 23:30 1.92225000 1.92231000 1.92201000 1.92306000 1.91985358 0.00410358 859 1519776000 2018.02.28 00:00 1.92164000 1.92191000 1.92125000 1.92211000 1.92004943 0.00397789 175 1519777800 2018.02.28 00:30 1.92190000 1.92162000 1.92119000 1.92203000 1.92019901 0.00385196 305 1519779600 2018.02.28 01:00 1.92154000 1.92254000 1.92114000 1.92288000 1.92042196 0.00376960 749 1519781400 2018.02.28 01:30 1.92257000 1.92142000 1.92104000 1.92317000 1.92051701 0.00342841 1074 1519783200 2018.02.28 02:00 1.92130000 1.92251000 1.91923000 1.92511000 1.92070682 0.00294539 2360 1519785000 2018.02.28 02:30 1.92258000 1.92149000 1.92059000 1.92326000 1.92078141 0.00247017 2422 1519786800 2018.02.28 03:00 1.92152000 1.92171000 1.92026000 1.92288000 1.92086985 0.00186565 2433 1519788600 2018.02.28 03:30 1.92169000 1.92337000 1.92166000 1.92399000 1.92110796 0.00142033 1962 1519790400 2018.02.28 04:00 1.92337000 1.92186000 1.92186000 1.92337000 1.92117958 0.00107401 1243 1519792200 2018.02.28 04:30 1.92186000 1.92288000 1.92091000 1.92383000 1.92134152 0.00097703 1514 1519794000 2018.02.28 05:00 1.92288000 1.92182000 1.92155000 1.92297000 1.92138709 0.00094397 1915 1519795800 2018.02.28 05:30 1.92176000 1.92381000 1.92117000 1.92385000 1.92161785 0.00090650 1375 1519797600 2018.02.28 06:00 1.92385000 1.92374000 1.92242000 1.92389000 1.92181996 0.00084832 965 1519799400 2018.02.28 06:30 1.92372000 1.92298000 1.92218000 1.92389000 1.92193044 0.00081097 755 1519801200 2018.02.28 07:00 1.92298000 1.92281000 1.92210000 1.92324000 1.92201420 0.00078618 783 1519803000 2018.02.28 07:30 1.92278000 1.92105000 1.92104000 1.92278000 1.92192238 0.00084655 1041 1519804800 2018.02.28 08:00 1.92105000 1.92048000 1.91977000 1.92134000 1.92178501 0.00096218 1615 1519806600 2018.02.28 08:30 1.92046000 1.92118000 1.92005000 1.92194000 1.92172739 0.00098939 1957 1519808400 2018.02.28 09:00 1.92118000 1.92075000 1.91953000 1.92130000 1.92163430 0.00104559 2176 1519810200 2018.02.28 09:30 1.92075000 1.92063000 1.92014000 1.92165000 1.92153865 0.00109787 2284 1519812000 2018.02.28 10:00 1.92060000 1.91864000 1.91833000 1.92114000 1.92126259 0.00136918 3118 1519813800 2018.02.28 10:30 1.91864000 1.92071000 1.91854000 1.92112000 1.92120996 0.00139459 2854 1519815600 2018.02.28 11:00 1.92071000 1.92541000 1.91994000 1.92569000 1.92160997 0.00151539 3873 1519817400 2018.02.28 11:30 1.92540000 1.92358000 1.92336000 1.92755000 1.92179759 0.00153331 3266 1519819200 2018.02.28 12:00 1.92359000 1.92386000 1.92269000 1.92607000 1.92199401 0.00156307 2564 1519821000 2018.02.28 12:30 1.92393000 1.92328000 1.92214000 1.92478000 1.92211649 0.00157194 2567 1519822800 2018.02.28 13:00 1.92330000 1.92284000 1.92256000 1.92619000 1.92218539 0.00157180 3054 1519824600 2018.02.28 13:30 1.92284000 1.91859000 1.91704000 1.92417000 1.92184297 0.00175153 3849 1519826400 2018.02.28 14:00 1.91855000 1.91439000 1.91385000 1.91855000 1.92113317 0.00247095 3629 1519828200 2018.02.28 14:30 1.91439000 1.91289000 1.91120000 1.91450000 1.92034810 0.00316667 3084 1519830000 2018.02.28 15:00 1.91292000 1.91138000 1.91097000 1.91335000 1.91949400 0.00389692 2764 1519831800 2018.02.28 15:30 1.91138000 1.91317000 1.91111000 1.91591000 1.91889171 0.00416757 3479 1519833600 2018.02.28 16:00 1.91314000 1.91185000 1.91181000 1.91478000 1.91822107 0.00446876 3868 1519835400 2018.02.28 16:30 1.91185000 1.91253000 1.91169000 1.91413000 1.91767907 0.00464716 4137 1519837200 2018.02.28 17:00 1.91254000 1.91050000 1.90914000 1.91265000 1.91699535 0.00492851 3972 1519839000 2018.02.28 17:30 1.91053000 1.90801000 1.90672000 1.91107000 1.91613960 0.00543145 5662 1519840800 2018.02.28 18:00 1.90801000 1.90905000 1.90674000 1.91002000 1.91546440 0.00573658 4995 1519842600 2018.02.28 18:30 1.90907000 1.90851000 1.90764000 1.91028000 1.91480207 0.00596166 3122 1519844400 2018.02.28 19:00 1.90858000 1.90914000 1.90759000 1.90939000 1.91426283 0.00607471 2464 1519846200 2018.02.28 19:30 1.90914000 1.91015000 1.90834000 1.91055000 1.91387113 0.00606497 2295 1519848000 2018.02.28 20:00 1.91015000 1.91074000 1.90974000 1.91084000 1.91357293 0.00607589 1567 1519849800 2018.02.28 20:30 1.91074000 1.91035000 1.90946000 1.91087000 1.91326598 0.00596314 1497 1519851600 2018.02.28 21:00 1.91035000 1.90918000 1.90910000 1.91061000 1.91287684 0.00543220 1335 1519853400 2018.02.28 21:30 1.90918000 1.90881000 1.90870000 1.90979000 1.91248952 0.00498228 1418 1519855200 2018.02.28 22:00 1.90884000 1.90978000 1.90783000 1.90989000 1.91223147 0.00432115 1992 1519857000 2018.02.28 22:30 1.90978000 1.90882000 1.90864000 1.91014000 1.91190657 0.00357814 1713 1519858800 2018.02.28 23:00 1.90885000 1.90910000 1.90874000 1.91048000 1.91163928 0.00259325 1095 1519860600 2018.02.28 23:30 1.90910000 1.90844000 1.90812000 1.91006000 1.91133459 0.00203024 984 1519862400 2018.03.01 00:00 1.90644000 1.90810000 1.90596000 1.90920000 1.91102653 0.00186179 242 1519864200 2018.03.01 00:30 1.90810000 1.90897000 1.90784000 1.90994000 1.91083067 0.00175310 627 1519866000 2018.03.01 01:00 1.90894000 1.90865000 1.90814000 1.90918000 1.91062299 0.00169305 583 1519867800 2018.03.01 01:30 1.90865000 1.90842000 1.90770000 1.90901000 1.91041318 0.00152926 629 1519869600 2018.03.01 02:00 1.90844000 1.90968000 1.90804000 1.90994000 1.91034335 0.00145540 1627 1519871400 2018.03.01 02:30 1.90967000 1.91069000 1.90845000 1.91078000 1.91037637 0.00139933 2134 1519873200 2018.03.01 03:00 1.91069000 1.91160000 1.90874000 1.91213000 1.91049290 0.00151475 1774 1519875000 2018.03.01 03:30 1.91166000 1.91075000 1.91058000 1.91227000 1.91051739 0.00142876 2107 1519876800 2018.03.01 04:00 1.91075000 1.91116000 1.91062000 1.91278000 1.91057859 0.00144092 2075 1519878600 2018.03.01 04:30 1.91120000 1.91127000 1.91034000 1.91172000 1.91064444 0.00141689 1820 1519880400 2018.03.01 05:00 1.91127000 1.91025000 1.91000000 1.91157000 1.91060687 0.00135501 1429 1519882200 2018.03.01 05:30 1.91028000 1.90985000 1.90946000 1.91066000 1.91053479 0.00131648 1137 1519884000 2018.03.01 06:00 1.90980000 1.90965000 1.90812000 1.91021000 1.91045052 0.00127770 1540 1519885800 2018.03.01 06:30 1.90969000 1.90937000 1.90913000 1.91034000 1.91034762 0.00123753 920 1519887600 2018.03.01 07:00 1.90939000 1.90943000 1.90860000 1.90966000 1.91026022 0.00117868 934 1519889400 2018.03.01 07:30 1.90943000 1.90957000 1.90903000 1.90996000 1.91019449 0.00111161 849 1519891200 2018.03.01 08:00 1.90955000 1.90915000 1.90855000 1.91008000 1.91009501 0.00108738 1217 1519893000 2018.03.01 08:30 1.90919000 1.90870000 1.90797000 1.90980000 1.90996216 0.00104650 1641 1519894800 2018.03.01 09:00 1.90866000 1.90865000 1.90767000 1.90889000 1.90983719 0.00103613 2616 1519896600 2018.03.01 09:30 1.90865000 1.90672000 1.90604000 1.90904000 1.90954031 0.00116980 2501 1519898400 2018.03.01 10:00 1.90675000 1.90810000 1.90675000 1.90936000 1.90940314 0.00117679 3470 1519900200 2018.03.01 10:30 1.90810000 1.90665000 1.90534000 1.90812000 1.90914094 0.00135265 2667 1519902000 2018.03.01 11:00 1.90665000 1.90645000 1.90506000 1.90701000 1.90888466 0.00152634 2900 1519903800 2018.03.01 11:30 1.90653000 1.90747000 1.90620000 1.90869000 1.90874993 0.00159302 2996 1519905600 2018.03.01 12:00 1.90744000 1.90648000 1.90522000 1.90792000 1.90853374 0.00171736 3352 1519907400 2018.03.01 12:30 1.90645000 1.90454000 1.90444000 1.90674000 1.90815339 0.00196325 2136 1519909200 2018.03.01 13:00 1.90454000 1.90344000 1.90340000 1.90495000 1.90770449 0.00218595 2017 1519911000 2018.03.01 13:30 1.90341000 1.90314000 1.90297000 1.90480000 1.90726978 0.00240915 1967 1519912800 2018.03.01 14:00 1.90314000 1.90405000 1.90239000 1.90490000 1.90696313 0.00242708 2996 1519914600 2018.03.01 14:30 1.90405000 1.90435000 1.90265000 1.90490000 1.90671426 0.00235256 2759 1519916400 2018.03.01 15:00 1.90441000 1.90302000 1.90259000 1.90642000 1.90636243 0.00242359 3031 1519918200 2018.03.01 15:30 1.90288000 1.90536000 1.90268000 1.90652000 1.90626696 0.00232211 3975 1519920000 2018.03.01 16:00 1.90529000 1.90689000 1.90460000 1.90707000 1.90632630 0.00219230 3740 1519921800 2018.03.01 16:30 1.90689000 1.90033000 1.90033000 1.90722000 1.90575522 0.00249727 4523 1519923600 2018.03.01 17:00 1.90033000 1.89819000 1.89735000 1.90270000 1.90503472 0.00294350 6935 1519925400 2018.03.01 17:30 1.89819000 1.89473000 1.89425000 1.89886000 1.90405332 0.00367258 7576 1519927200 2018.03.01 18:00 1.89482000 1.89639000 1.89431000 1.89807000 1.90332348 0.00398077 5932 1519929000 2018.03.01 18:30 1.89650000 1.89689000 1.89534000 1.89746000 1.90271077 0.00414429 4397 1519930800 2018.03.01 19:00 1.89689000 1.89711000 1.89534000 1.89814000 1.90217736 0.00419392 3490 1519932600 2018.03.01 19:30 1.89712000 1.89938000 1.89664000 1.89987000 1.90191095 0.00415574 3720 1519934400 2018.03.01 20:00 1.89938000 1.89993000 1.89872000 1.90034000 1.90172229 0.00396368 3274 1519936200 2018.03.01 20:30 1.89985000 1.90045000 1.89924000 1.90068000 1.90160112 0.00382655 3946 1519938000 2018.03.01 21:00 1.90052000 1.89812000 1.89804000 1.90124000 1.90126958 0.00375823 4498 1519939800 2018.03.01 21:30 1.89812000 1.89752000 1.89661000 1.89970000 1.90091248 0.00358483 5954 1519941600 2018.03.01 22:00 1.89752000 1.89885000 1.89637000 1.89904000 1.90071605 0.00338276 5408 1519943400 2018.03.01 22:30 1.89885000 1.89887000 1.89721000 1.89936000 1.90054024 0.00328400 3200 1519945200 2018.03.01 23:00 1.89887000 1.89964000 1.89844000 1.90024000 1.90045450 0.00321668 1302 1519947000 2018.03.01 23:30 1.89964000 1.89955000 1.89770000 1.90014000 1.90036836 0.00315486 1080 1519948800 2018.03.02 00:00 1.89844000 1.89823000 1.89774000 1.89990000 1.90016470 0.00304454 269 1519950600 2018.03.02 00:30 1.89823000 1.89696000 1.89531000 1.89866000 1.89985949 0.00291286 744 1519952400 2018.03.02 01:00 1.89693000 1.89728000 1.89627000 1.89758000 1.89961383 0.00282356 797 1519954200 2018.03.02 01:30 1.89728000 1.89680000 1.89548000 1.89745000 1.89934584 0.00249977 919 1519956000 2018.03.02 02:00 1.89683000 1.89627000 1.89549000 1.89737000 1.89905291 0.00179364 1479 1519957800 2018.03.02 02:30 1.89627000 1.89521000 1.89509000 1.89698000 1.89868692 0.00176192 1381 1519959600 2018.03.02 03:00 1.89521000 1.89459000 1.89390000 1.89537000 1.89829673 0.00180703 1815 1519961400 2018.03.02 03:30 1.89457000 1.89563000 1.89422000 1.89612000 1.89804276 0.00165465 2414 1519963200 2018.03.02 04:00 1.89566000 1.89652000 1.89521000 1.89680000 1.89789773 0.00162356 1587 1519965000 2018.03.02 04:30 1.89652000 1.89652000 1.89619000 1.89744000 1.89776652 0.00162416 1524 1519966800 2018.03.02 05:00 1.89649000 1.89472000 1.89453000 1.89652000 1.89747638 0.00174360 1276 1519968600 2018.03.02 05:30 1.89470000 1.89642000 1.89468000 1.89642000 1.89737577 0.00170596 1028 1519970400 2018.03.02 06:00 1.89633000 1.89554000 1.89519000 1.89647000 1.89720093 0.00164811 1328 1519972200 2018.03.02 06:30 1.89556000 1.89544000 1.89461000 1.89564000 1.89703323 0.00151066 750 1519974000 2018.03.02 07:00 1.89544000 1.89622000 1.89538000 1.89665000 1.89695578 0.00149399 1084 1519975800 2018.03.02 07:30 1.89619000 1.89566000 1.89534000 1.89644000 1.89683237 0.00150449 1528 1519977600 2018.03.02 08:00 1.89566000 1.89546000 1.89504000 1.89637000 1.89670167 0.00145063 1942 1519979400 2018.03.02 08:30 1.89549000 1.89624000 1.89504000 1.89631000 1.89665770 0.00136355 1389 1519981200 2018.03.02 09:00 1.89624000 1.89445000 1.89431000 1.89657000 1.89644744 0.00122634 2721 1519983000 2018.03.02 09:30 1.89445000 1.89425000 1.89324000 1.89532000 1.89623816 0.00104273 3124 1519984800 2018.03.02 10:00 1.89425000 1.89187000 1.89129000 1.89527000 1.89582215 0.00121948 3861 1519986600 2018.03.02 10:30 1.89187000 1.89424000 1.89167000 1.89427000 1.89567147 0.00120958 2687 1519988400 2018.03.02 11:00 1.89415000 1.89533000 1.89366000 1.89658000 1.89563894 0.00114932 2721 1519990200 2018.03.02 11:30 1.89533000 1.89925000 1.89498000 1.89934000 1.89598285 0.00145781 2983 1519992000 2018.03.02 12:00 1.89925000 1.90124000 1.89723000 1.90146000 1.89648354 0.00199921 3059 1519993800 2018.03.02 12:30 1.90124000 1.90593000 1.90022000 1.90612000 1.89738320 0.00309198 3516 1519995600 2018.03.02 13:00 1.90593000 1.90586000 1.90504000 1.90761000 1.89819051 0.00378056 5015 1519997400 2018.03.02 13:30 1.90590000 1.90370000 1.90244000 1.90641000 1.89871523 0.00409295 3855 1519999200 2018.03.02 14:00 1.90364000 1.90876000 1.90349000 1.90948000 1.89967187 0.00491093 3934 1520001000 2018.03.02 14:30 1.90876000 1.90590000 1.90428000 1.91018000 1.90026503 0.00524507 3750 1520002800 2018.03.02 15:00 1.90589000 1.90328000 1.90026000 1.90589000 1.90055217 0.00523252 3952 1520004600 2018.03.02 15:30 1.90349000 1.90298000 1.90134000 1.90481000 1.90078339 0.00524924 3468 1520006400 2018.03.02 16:00 1.90298000 1.90289000 1.90114000 1.90464000 1.90098402 0.00519404 3348 1520008200 2018.03.02 16:30 1.90289000 1.90173000 1.90097000 1.90435000 1.90105506 0.00506436 3569 1520010000 2018.03.02 17:00 1.90173000 1.90405000 1.90169000 1.90460000 1.90134030 0.00505203 4511 1520011800 2018.03.02 17:30 1.90408000 1.90289000 1.90179000 1.90540000 1.90148789 0.00492902 5386 1520013600 2018.03.02 18:00 1.90289000 1.90441000 1.90264000 1.90573000 1.90176618 0.00482444 5072 1520015400 2018.03.02 18:30 1.90441000 1.90338000 1.90275000 1.90470000 1.90191988 0.00469462 3469 1520017200 2018.03.02 19:00 1.90336000 1.90486000 1.90272000 1.90555000 1.90219989 0.00445026 2355 1520019000 2018.03.02 19:30 1.90486000 1.90687000 1.90459000 1.90694000 1.90264466 0.00420618 2204 1520020800 2018.03.02 20:00 1.90687000 1.90389000 1.90375000 1.90704000 1.90276327 0.00344638 1643 1520022600 2018.03.02 20:30 1.90387000 1.90556000 1.90343000 1.90556000 1.90302962 0.00287076 2258 1520024400 2018.03.02 21:00 1.90555000 1.90630000 1.90538000 1.90646000 1.90334109 0.00227776 1588 1520026200 2018.03.02 21:30 1.90634000 1.90640000 1.90624000 1.90771000 1.90363241 0.00205017 1586 1520028000 2018.03.02 22:00 1.90640000 1.90584000 1.90539000 1.90679000 1.90384266 0.00192999 1467 1520029800 2018.03.02 22:30 1.90584000 1.90544000 1.90526000 1.90608000 1.90399479 0.00183897 1502 1520031600 2018.03.02 23:00 1.90541000 1.90617000 1.90453000 1.90677000 1.90420195 0.00177996 924 1520033400 2018.03.02 23:30 1.90614000 1.90604000 1.90551000 1.90686000 1.90437700 0.00176554 754 1520208000 2018.03.05 00:00 1.90425000 1.90636000 1.90210000 1.90769000 1.90456586 0.00149781 567 1520209800 2018.03.05 00:30 1.90636000 1.90677000 1.90433000 1.90690000 1.90477578 0.00152997 6266 1520211600 2018.03.05 01:00 1.90677000 1.90570000 1.90467000 1.90788000 1.90486380 0.00150096 2871 1520213400 2018.03.05 01:30 1.90576000 1.90750000 1.90562000 1.90768000 1.90511487 0.00153003 1441 1520215200 2018.03.05 02:00 1.90750000 1.90684000 1.90583000 1.90750000 1.90527916 0.00148055 1892 1520217000 2018.03.05 02:30 1.90674000 1.90897000 1.90644000 1.90904000 1.90563067 0.00143617 1805 1520218800 2018.03.05 03:00 1.90894000 1.90679000 1.90646000 1.90916000 1.90574108 0.00140315 1453 1520220600 2018.03.05 03:30 1.90679000 1.90839000 1.90659000 1.90852000 1.90599336 0.00133554 1341 1520222400 2018.03.05 04:00 1.90839000 1.90988000 1.90800000 1.90993000 1.90636352 0.00150048 1108 1520224200 2018.03.05 04:30 1.90991000 1.91070000 1.90983000 1.91281000 1.90677652 0.00160836 1570 1520226000 2018.03.05 05:00 1.91082000 1.90989000 1.90962000 1.91111000 1.90707304 0.00168355 1056 1520227800 2018.03.05 05:30 1.90985000 1.90964000 1.90919000 1.91054000 1.90731751 0.00178386 692 1520229600 2018.03.05 06:00 1.90954000 1.90850000 1.90836000 1.90973000 1.90743013 0.00163169 715 1520231400 2018.03.05 06:30 1.90845000 1.90944000 1.90809000 1.90958000 1.90762155 0.00163387 614 1520233200 2018.03.05 07:00 1.90951000 1.91051000 1.90881000 1.91083000 1.90789664 0.00172719 760 1520235000 2018.03.05 07:30 1.91047000 1.90940000 1.90915000 1.91072000 1.90803981 0.00172995 1213 1520236800 2018.03.05 08:00 1.90936000 1.91167000 1.90883000 1.91171000 1.90838555 0.00184328 1061 1520238600 2018.03.05 08:30 1.91166000 1.91117000 1.91083000 1.91240000 1.90865073 0.00183096 1504 1520240400 2018.03.05 09:00 1.91122000 1.91066000 1.90842000 1.91141000 1.90884209 0.00180240 3918 1520242200 2018.03.05 09:30 1.91066000 1.91032000 1.90920000 1.91112000 1.90898284 0.00171851 2756 1520244000 2018.03.05 10:00 1.91027000 1.91222000 1.91027000 1.91349000 1.90929114 0.00175067 4333 1520245800 2018.03.05 10:30 1.91220000 1.91324000 1.91157000 1.91412000 1.90966723 0.00185937 3845 1520247600 2018.03.05 11:00 1.91318000 1.91016000 1.90977000 1.91357000 1.90971416 0.00163485 2398 1520249400 2018.03.05 11:30 1.91021000 1.91302000 1.91021000 1.91438000 1.91002900 0.00168783 3007 1520251200 2018.03.05 12:00 1.91302000 1.91460000 1.91262000 1.91477000 1.91046433 0.00178901 2560 1520253000 2018.03.05 12:30 1.91469000 1.91194000 1.91148000 1.91486000 1.91060487 0.00178253 2560 1520254800 2018.03.05 13:00 1.91193000 1.90965000 1.90957000 1.91219000 1.91051393 0.00159060 2359 1520256600 2018.03.05 13:30 1.90964000 1.91200000 1.90934000 1.91218000 1.91065546 0.00152217 2517 1520258400 2018.03.05 14:00 1.91200000 1.91136000 1.91123000 1.91250000 1.91072256 0.00150646 2662 1520260200 2018.03.05 14:30 1.91134000 1.91155000 1.91075000 1.91239000 1.91080136 0.00150290 2267 1520262000 2018.03.05 15:00 1.91152000 1.91084000 1.91043000 1.91195000 1.91080504 0.00148832 2425 1520263800 2018.03.05 15:30 1.91091000 1.91089000 1.91052000 1.91142000 1.91081314 0.00146354 2483 1520265600 2018.03.05 16:00 1.91085000 1.91292000 1.91049000 1.91356000 1.91101379 0.00138201 2727 1520267400 2018.03.05 16:30 1.91292000 1.91253000 1.91249000 1.91392000 1.91115819 0.00133120 3839 1520269200 2018.03.05 17:00 1.91253000 1.91186000 1.91145000 1.91411000 1.91122503 0.00131192 3727 1520271000 2018.03.05 17:30 1.91179000 1.91387000 1.91126000 1.91749000 1.91147693 0.00129087 5214 1520272800 2018.03.05 18:00 1.91387000 1.91469000 1.91336000 1.91782000 1.91178294 0.00140349 4810 1520274600 2018.03.05 18:30 1.91472000 1.91603000 1.91428000 1.91621000 1.91218742 0.00163246 2530 1520276400 2018.03.05 19:00 1.91603000 1.91614000 1.91538000 1.91686000 1.91256386 0.00180061 2350 1520278200 2018.03.05 19:30 1.91615000 1.91684000 1.91576000 1.91739000 1.91297111 0.00196570 2352 1520280000 2018.03.05 20:00 1.91684000 1.91514000 1.91510000 1.91788000 1.91317767 0.00202899 1795 1520281800 2018.03.05 20:30 1.91514000 1.91457000 1.91249000 1.91521000 1.91331027 0.00206646 2020 1520283600 2018.03.05 21:00 1.91458000 1.91638000 1.91447000 1.91644000 1.91360263 0.00207671 1414 1520285400 2018.03.05 21:30 1.91638000 1.91393000 1.91351000 1.91638000 1.91363381 0.00207739 1723 1520287200 2018.03.05 22:00 1.91393000 1.91564000 1.91389000 1.91580000 1.91382487 0.00214039 1666 1520289000 2018.03.05 22:30 1.91564000 1.91573000 1.91444000 1.91583000 1.91400631 0.00216552 1557 1520290800 2018.03.05 23:00 1.91571000 1.91605000 1.91537000 1.91646000 1.91420095 0.00200250 585 1520292600 2018.03.05 23:30 1.91605000 1.91594000 1.91528000 1.91627000 1.91436657 0.00199123 1052 1520294400 2018.03.06 00:00 1.91584000 1.91599000 1.91504000 1.91649000 1.91452119 0.00191458 208 1520296200 2018.03.06 00:30 1.91599000 1.91650000 1.91501000 1.91663000 1.91470964 0.00184845 742 1520298000 2018.03.06 01:00 1.91653000 1.91603000 1.91564000 1.91688000 1.91483539 0.00165146 936 1520299800 2018.03.06 01:30 1.91601000 1.91685000 1.91527000 1.91728000 1.91502726 0.00143386 720 1520301600 2018.03.06 02:00 1.91688000 1.91588000 1.91563000 1.91740000 1.91510847 0.00135195 1553 1520303400 2018.03.06 02:30 1.91548000 1.91448000 1.91404000 1.91618000 1.91504862 0.00124772 1935 1520305200 2018.03.06 03:00 1.91448000 1.91520000 1.91415000 1.91600000 1.91506304 0.00101690 2144 1520307000 2018.03.06 03:30 1.91523000 1.91481000 1.91414000 1.91575000 1.91503894 0.00099727 2134 1520308800 2018.03.06 04:00 1.91481000 1.91384000 1.91371000 1.91524000 1.91492475 0.00109597 1416 1520310600 2018.03.06 04:30 1.91384000 1.91318000 1.91298000 1.91421000 1.91475859 0.00122330 919 1520312400 2018.03.06 05:00 1.91318000 1.91275000 1.91274000 1.91407000 1.91456729 0.00135695 1038 1520314200 2018.03.06 05:30 1.91291000 1.91370000 1.91137000 1.91370000 1.91448469 0.00131163 1464 1520316000 2018.03.06 06:00 1.91370000 1.91344000 1.91182000 1.91373000 1.91438520 0.00136922 1062 1520317800 2018.03.06 06:30 1.91344000 1.91288000 1.91264000 1.91394000 1.91424185 0.00147366 833 1520319600 2018.03.06 07:00 1.91286000 1.91223000 1.91205000 1.91364000 1.91405024 0.00154204 940 1520321400 2018.03.06 07:30 1.91225000 1.91166000 1.91032000 1.91289000 1.91382260 0.00172705 1191 1520323200 2018.03.06 08:00 1.91165000 1.91152000 1.91071000 1.91176000 1.91360330 0.00184349 895 1520325000 2018.03.06 08:30 1.91152000 1.91115000 1.91035000 1.91201000 1.91336966 0.00195155 1567 1520326800 2018.03.06 09:00 1.91115000 1.91124000 1.91009000 1.91237000 1.91316683 0.00198950 3340 1520328600 2018.03.06 09:30 1.91115000 1.91035000 1.90974000 1.91153000 1.91289856 0.00207841 3499 1520330400 2018.03.06 10:00 1.91031000 1.90973000 1.90837000 1.91042000 1.91259679 0.00217258 3479 1520332200 2018.03.06 10:30 1.90973000 1.90922000 1.90865000 1.91010000 1.91227519 0.00221264 2821 1520334000 2018.03.06 11:00 1.90922000 1.91234000 1.90860000 1.91234000 1.91228137 0.00204556 2617 1520335800 2018.03.06 11:30 1.91235000 1.91104000 1.91084000 1.91276000 1.91216314 0.00181411 2478 1520337600 2018.03.06 12:00 1.91104000 1.91139000 1.91045000 1.91170000 1.91208951 0.00162998 2228 1520339400 2018.03.06 12:30 1.91136000 1.91034000 1.90990000 1.91200000 1.91192289 0.00159861 2119 1520341200 2018.03.06 13:00 1.91044000 1.90874000 1.90808000 1.91209000 1.91161976 0.00159024 4226 1520343000 2018.03.06 13:30 1.90874000 1.90858000 1.90661000 1.90997000 1.91133026 0.00157378 4812 1520344800 2018.03.06 14:00 1.90862000 1.90805000 1.90618000 1.90917000 1.91101785 0.00164359 3699 1520346600 2018.03.06 14:30 1.90805000 1.90634000 1.90426000 1.90858000 1.91057234 0.00189654 3575 1520348400 2018.03.06 15:00 1.90626000 1.90543000 1.90397000 1.90626000 1.91008259 0.00219546 4215 1520350200 2018.03.06 15:30 1.90543000 1.90448000 1.90417000 1.90628000 1.90954901 0.00243717 3097 1520352000 2018.03.06 16:00 1.90449000 1.90561000 1.90404000 1.90600000 1.90917387 0.00247984 4059 1520353800 2018.03.06 16:30 1.90564000 1.90390000 1.90364000 1.90591000 1.90867160 0.00266438 4871 1520355600 2018.03.06 17:00 1.90394000 1.90252000 1.90211000 1.90394000 1.90808573 0.00295173 4485 1520357400 2018.03.06 17:30 1.90260000 1.90267000 1.90194000 1.90370000 1.90756995 0.00315553 4962 1520359200 2018.03.06 18:00 1.90267000 1.90285000 1.90121000 1.90342000 1.90712043 0.00327088 5077 1520361000 2018.03.06 18:30 1.90285000 1.90136000 1.90110000 1.90349000 1.90657182 0.00347186 2968 1520362800 2018.03.06 19:00 1.90139000 1.90360000 1.90090000 1.90366000 1.90628879 0.00341862 2651 1520364600 2018.03.06 19:30 1.90357000 1.90207000 1.90185000 1.90387000 1.90588700 0.00347762 2645 1520366400 2018.03.06 20:00 1.90206000 1.90364000 1.90203000 1.90374000 1.90567300 0.00343384 1588 1520368200 2018.03.06 20:30 1.90365000 1.90410000 1.90343000 1.90464000 1.90552319 0.00337521 2016 1520370000 2018.03.06 21:00 1.90410000 1.90456000 1.90390000 1.90495000 1.90543146 0.00302172 1612 1520371800 2018.03.06 21:30 1.90458000 1.90381000 1.90372000 1.90498000 1.90527703 0.00276450 1462 1520373600 2018.03.06 22:00 1.90387000 1.90377000 1.90351000 1.90425000 1.90513350 0.00240360 1145 1520375400 2018.03.06 22:30 1.90374000 1.90475000 1.90354000 1.90499000 1.90509698 0.00209460 1603 1520377200 2018.03.06 23:00 1.90475000 1.90508000 1.90388000 1.90516000 1.90509536 0.00192910 681 1520379000 2018.03.06 23:30 1.90514000 1.90364000 1.90364000 1.90522000 1.90495676 0.00172240 667 1520380800 2018.03.07 00:00 1.90325000 1.90359000 1.90268000 1.90458000 1.90482659 0.00152331 406 1520382600 2018.03.07 00:30 1.90359000 1.90663000 1.90226000 1.90745000 1.90499834 0.00164783 4112 1520384400 2018.03.07 01:00 1.90675000 1.90744000 1.90613000 1.90888000 1.90523088 0.00187640 3977 1520386200 2018.03.07 01:30 1.90744000 1.90854000 1.90607000 1.90913000 1.90554604 0.00218751 1835 1520388000 2018.03.07 02:00 1.90851000 1.90701000 1.90584000 1.90896000 1.90568546 0.00229469 2497 1520389800 2018.03.07 02:30 1.90697000 1.90724000 1.90689000 1.90989000 1.90583351 0.00236996 2581 1520391600 2018.03.07 03:00 1.90724000 1.90571000 1.90481000 1.90769000 1.90582175 0.00224492 2466 1520393400 2018.03.07 03:30 1.90571000 1.90404000 1.90404000 1.90607000 1.90565206 0.00208330 2181 1520395200 2018.03.07 04:00 1.90409000 1.90591000 1.90398000 1.90648000 1.90567662 0.00199804 1801 1520397000 2018.03.07 04:30 1.90591000 1.90568000 1.90537000 1.90723000 1.90567695 0.00174955 1721 1520398800 2018.03.07 05:00 1.90566000 1.90534000 1.90501000 1.90630000 1.90564486 0.00167829 1839 1520400600 2018.03.07 05:30 1.90541000 1.90574000 1.90532000 1.90651000 1.90565392 0.00147793 960 1520402400 2018.03.07 06:00 1.90577000 1.90814000 1.90568000 1.90901000 1.90589069 0.00154997 1091 1520404200 2018.03.07 06:30 1.90814000 1.90736000 1.90713000 1.90818000 1.90603062 0.00155668 1013 1520406000 2018.03.07 07:00 1.90733000 1.90584000 1.90532000 1.90777000 1.90601247 0.00151906 1175 1520407800 2018.03.07 07:30 1.90587000 1.90485000 1.90482000 1.90612000 1.90590176 0.00144952 1287 1520409600 2018.03.07 08:00 1.90485000 1.90539000 1.90365000 1.90573000 1.90585302 0.00137433 2122 1520411400 2018.03.07 08:30 1.90533000 1.90590000 1.90439000 1.90704000 1.90585749 0.00135174 2972 1520413200 2018.03.07 09:00 1.90586000 1.90492000 1.90469000 1.90656000 1.90576821 0.00136550 3187 1520415000 2018.03.07 09:30 1.90495000 1.90447000 1.90417000 1.90592000 1.90564457 0.00133858 3405 1520416800 2018.03.07 10:00 1.90447000 1.90337000 1.90178000 1.90469000 1.90542794 0.00142476 2996 1520418600 2018.03.07 10:30 1.90337000 1.90415000 1.90255000 1.90431000 1.90530623 0.00146880 2341 1520420400 2018.03.07 11:00 1.90407000 1.90404000 1.90337000 1.90621000 1.90518564 0.00145433 3106 1520422200 2018.03.07 11:30 1.90404000 1.90491000 1.90350000 1.90546000 1.90515939 0.00125439 2933 1520424000 2018.03.07 12:00 1.90491000 1.90511000 1.90425000 1.90587000 1.90515469 0.00118521 3164 1520425800 2018.03.07 12:30 1.90509000 1.90408000 1.90403000 1.90670000 1.90505233 0.00112895 3733 1520427600 2018.03.07 13:00 1.90408000 1.90363000 1.90244000 1.90425000 1.90491687 0.00118199 2826 1520429400 2018.03.07 13:30 1.90363000 1.90297000 1.90196000 1.90404000 1.90473146 0.00128325 2538 1520431200 2018.03.07 14:00 1.90299000 1.90374000 1.90278000 1.90479000 1.90463703 0.00129714 3464 1520433000 2018.03.07 14:30 1.90374000 1.90481000 1.90331000 1.90606000 1.90465351 0.00127281 2403 1520434800 2018.03.07 15:00 1.90485000 1.90203000 1.90203000 1.90638000 1.90440365 0.00143614 3490 1520436600 2018.03.07 15:30 1.90193000 1.90502000 1.90154000 1.90511000 1.90446235 0.00139878 4382 1520438400 2018.03.07 16:00 1.90502000 1.90461000 1.90354000 1.90601000 1.90447641 0.00113087 3167 1520440200 2018.03.07 16:30 1.90466000 1.90310000 1.90272000 1.90566000 1.90434532 0.00097010 4002 1520442000 2018.03.07 17:00 1.90317000 1.90644000 1.90257000 1.90646000 1.90454482 0.00103727 5007 1520443800 2018.03.07 17:30 1.90644000 1.91124000 1.90576000 1.91202000 1.90518245 0.00187768 4597 1520445600 2018.03.07 18:00 1.91123000 1.91298000 1.91007000 1.91321000 1.90592508 0.00269689 4309 1520447400 2018.03.07 18:30 1.91296000 1.91162000 1.91077000 1.91317000 1.90646745 0.00313046 2831 1520449200 2018.03.07 19:00 1.91153000 1.91038000 1.90977000 1.91170000 1.90684007 0.00334734 2486 1520451000 2018.03.07 19:30 1.91038000 1.90947000 1.90935000 1.91073000 1.90709054 0.00343668 1947 1520452800 2018.03.07 20:00 1.90950000 1.90815000 1.90779000 1.91005000 1.90719144 0.00337343 1723 1520454600 2018.03.07 20:30 1.90815000 1.90746000 1.90704000 1.90874000 1.90721702 0.00331178 1766 1520456400 2018.03.07 21:00 1.90744000 1.90854000 1.90734000 1.90879000 1.90734302 0.00327775 1661 1520458200 2018.03.07 21:30 1.90857000 1.90766000 1.90675000 1.90917000 1.90737321 0.00323965 2337 1520460000 2018.03.07 22:00 1.90764000 1.90771000 1.90733000 1.90840000 1.90740528 0.00320685 2072 1520461800 2018.03.07 22:30 1.90771000 1.90766000 1.90724000 1.90824000 1.90742954 0.00312352 1397 1520463600 2018.03.07 23:00 1.90764000 1.90834000 1.90746000 1.90854000 1.90751625 0.00302058 815 1520465400 2018.03.07 23:30 1.90833000 1.90770000 1.90725000 1.90855000 1.90753375 0.00284524 958 1520467200 2018.03.08 00:00 1.90691000 1.90884000 1.90571000 1.90900000 1.90765816 0.00272731 671 1520469000 2018.03.08 00:30 1.90884000 1.91018000 1.90821000 1.91038000 1.90789833 0.00269536 1021 1520470800 2018.03.08 01:00 1.91023000 1.90898000 1.90879000 1.91053000 1.90800135 0.00235130 735 1520472600 2018.03.08 01:30 1.90900000 1.90781000 1.90739000 1.90907000 1.90798312 0.00225887 573 1520474400 2018.03.08 02:00 1.90781000 1.90810000 1.90742000 1.90869000 1.90799426 0.00212609 941 1520476200 2018.03.08 02:30 1.90814000 1.90903000 1.90796000 1.90997000 1.90809290 0.00179008 1333 1520478000 2018.03.08 03:00 1.90897000 1.90959000 1.90836000 1.90971000 1.90823548 0.00170909 1352 1520479800 2018.03.08 03:30 1.90961000 1.90889000 1.90816000 1.91078000 1.90829781 0.00155090 1687 1520481600 2018.03.08 04:00 1.90889000 1.90782000 1.90759000 1.90894000 1.90825231 0.00116572 1398 1520483400 2018.03.08 04:30 1.90782000 1.90759000 1.90663000 1.90829000 1.90818923 0.00092107 1398 1520485200 2018.03.08 05:00 1.90756000 1.90650000 1.90648000 1.90774000 1.90802835 0.00090162 1306 1520487000 2018.03.08 05:30 1.90648000 1.90696000 1.90636000 1.90766000 1.90792660 0.00089798 993 1520488800 2018.03.08 06:00 1.90693000 1.90611000 1.90570000 1.90754000 1.90775359 0.00102452 880 1520490600 2018.03.08 06:30 1.90606000 1.90748000 1.90606000 1.90792000 1.90772754 0.00103270 879 1520492400 2018.03.08 07:00 1.90748000 1.90774000 1.90693000 1.90831000 1.90772872 0.00101624 900 1520494200 2018.03.08 07:30 1.90773000 1.90742000 1.90677000 1.90814000 1.90769932 0.00102733 1098 1520496000 2018.03.08 08:00 1.90745000 1.90699000 1.90644000 1.90754000 1.90763177 0.00106015 1055 1520497800 2018.03.08 08:30 1.90700000 1.90554000 1.90517000 1.90716000 1.90743255 0.00121715 1288 1520499600 2018.03.08 09:00 1.90557000 1.90708000 1.90500000 1.90708000 1.90739898 0.00121387 2218 1520501400 2018.03.08 09:30 1.90705000 1.90826000 1.90668000 1.90923000 1.90748098 0.00119979 2787 1520503200 2018.03.08 10:00 1.90826000 1.90824000 1.90693000 1.90892000 1.90755327 0.00115448 3000 1520505000 2018.03.08 10:30 1.90824000 1.90965000 1.90811000 1.91039000 1.90775295 0.00107395 3063 1520506800 2018.03.08 11:00 1.90963000 1.91120000 1.90930000 1.91175000 1.90808124 0.00129747 3073 1520508600 2018.03.08 11:30 1.91120000 1.90983000 1.90983000 1.91270000 1.90824779 0.00137373 2912 1520510400 2018.03.08 12:00 1.90976000 1.91081000 1.90974000 1.91111000 1.90849181 0.00152582 2328 1520512200 2018.03.08 12:30 1.91084000 1.90936000 1.90884000 1.91138000 1.90857450 0.00155377 2152 1520514000 2018.03.08 13:00 1.90936000 1.91044000 1.90926000 1.91100000 1.90875216 0.00164405 1894 1520515800 2018.03.08 13:30 1.91044000 1.90894000 1.90826000 1.91046000 1.90877005 0.00165041 2051 1520517600 2018.03.08 14:00 1.90884000 1.91001000 1.90828000 1.91074000 1.90888814 0.00169670 2067 1520519400 2018.03.08 14:30 1.91004000 1.91160000 1.90965000 1.91331000 1.90914642 0.00185076 4252 1520521200 2018.03.08 15:00 1.91155000 1.91187000 1.91054000 1.91399000 1.90940580 0.00192489 4222 1520523000 2018.03.08 15:30 1.91187000 1.91104000 1.91024000 1.91345000 1.90956144 0.00192256 8279 1520524800 2018.03.08 16:00 1.91102000 1.91009000 1.90919000 1.91171000 1.90961178 0.00177640 5187 1520526600 2018.03.08 16:30 1.91009000 1.90993000 1.90740000 1.91051000 1.90964209 0.00171846 5801 1520528400 2018.03.08 17:00 1.90988000 1.90952000 1.90794000 1.91028000 1.90963046 0.00166351 4745 1520530200 2018.03.08 17:30 1.90958000 1.90659000 1.90654000 1.90962000 1.90934089 0.00170479 4812 1520532000 2018.03.08 18:00 1.90654000 1.90492000 1.90441000 1.90704000 1.90891986 0.00192472 4000 1520533800 2018.03.08 18:30 1.90492000 1.90382000 1.90331000 1.90625000 1.90843415 0.00221427 3169 1520535600 2018.03.08 19:00 1.90382000 1.90349000 1.90294000 1.90410000 1.90796328 0.00260188 2460 1520537400 2018.03.08 19:30 1.90341000 1.90366000 1.90258000 1.90378000 1.90755345 0.00291625 1883 1520539200 2018.03.08 20:00 1.90366000 1.90287000 1.90269000 1.90405000 1.90710740 0.00325653 1956 1520541000 2018.03.08 20:30 1.90287000 1.90331000 1.90201000 1.90339000 1.90674575 0.00344942 1840 1520542800 2018.03.08 21:00 1.90331000 1.90242000 1.90184000 1.90332000 1.90633377 0.00358044 1395 1520544600 2018.03.08 21:30 1.90247000 1.89945000 1.89707000 1.90250000 1.90567817 0.00401901 3128 1520546400 2018.03.08 22:00 1.89946000 1.90065000 1.89924000 1.90088000 1.90519930 0.00416014 2128 1520548200 2018.03.08 22:30 1.90065000 1.90194000 1.90033000 1.90227000 1.90488889 0.00421538 2129 1520550000 2018.03.08 23:00 1.90191000 1.90253000 1.90140000 1.90286000 1.90466423 0.00412629 879 1520551800 2018.03.08 23:30 1.90253000 1.90277000 1.90214000 1.90294000 1.90448383 0.00408294 888 1520553600 2018.03.09 00:00 1.89899000 1.90195000 1.89899000 1.90267000 1.90424251 0.00398479 625 1520555400 2018.03.09 00:30 1.90163000 1.90194000 1.90124000 1.90206000 1.90402323 0.00370167 690 1520557200 2018.03.09 01:00 1.90194000 1.90142000 1.90128000 1.90224000 1.90377530 0.00333458 561 1520559000 2018.03.09 01:30 1.90140000 1.90122000 1.90064000 1.90181000 1.90353194 0.00297349 866 1520560800 2018.03.09 02:00 1.90122000 1.90198000 1.90106000 1.90217000 1.90338413 0.00260202 1544 1520562600 2018.03.09 02:30 1.90194000 1.90187000 1.90079000 1.90223000 1.90323993 0.00215140 1765 1520564400 2018.03.09 03:00 1.90184000 1.90117000 1.90065000 1.90230000 1.90304279 0.00161782 2266 1520566200 2018.03.09 03:30 1.90112000 1.90134000 1.90063000 1.90220000 1.90288062 0.00137760 1820 1520568000 2018.03.09 04:00 1.90134000 1.90132000 1.90118000 1.90240000 1.90273199 0.00126039 1593 1520569800 2018.03.09 04:30 1.90132000 1.89995000 1.89957000 1.90169000 1.90246704 0.00123524 861 1520571600 2018.03.09 05:00 1.89997000 1.90034000 1.89989000 1.90140000 1.90226447 0.00119667 1135 1520573400 2018.03.09 05:30 1.90034000 1.89939000 1.89927000 1.90067000 1.90199071 0.00118300 1023 1520575200 2018.03.09 06:00 1.89934000 1.90027000 1.89909000 1.90045000 1.90182683 0.00115304 1063 1520577000 2018.03.09 06:30 1.90025000 1.89896000 1.89892000 1.90025000 1.90155380 0.00115418 1057 1520578800 2018.03.09 07:00 1.89896000 1.89817000 1.89794000 1.89926000 1.90123153 0.00125295 884 1520580600 2018.03.09 07:30 1.89817000 1.89770000 1.89748000 1.89842000 1.90089520 0.00137376 1230 1520582400 2018.03.09 08:00 1.89770000 1.89613000 1.89575000 1.89788000 1.90044137 0.00172451 1110 1520584200 2018.03.09 08:30 1.89616000 1.89588000 1.89555000 1.89656000 1.90000695 0.00199521 1035 1520586000 2018.03.09 09:00 1.89583000 1.89723000 1.89532000 1.89769000 1.89974248 0.00203491 2102 1520587800 2018.03.09 09:30 1.89720000 1.89911000 1.89633000 1.89932000 1.89968224 0.00192904 2407 1520589600 2018.03.09 10:00 1.89913000 1.89855000 1.89838000 1.90058000 1.89957441 0.00188228 2586 1520591400 2018.03.09 10:30 1.89854000 1.89796000 1.89736000 1.89965000 1.89942066 0.00184218 2239 1520593200 2018.03.09 11:00 1.89796000 1.89723000 1.89668000 1.89850000 1.89921202 0.00184989 1957 1520595000 2018.03.09 11:30 1.89723000 1.89803000 1.89598000 1.89836000 1.89909945 0.00181227 2206 1520596800 2018.03.09 12:00 1.89806000 1.89886000 1.89704000 1.89894000 1.89907665 0.00169324 2153 1520598600 2018.03.09 12:30 1.89886000 1.89839000 1.89720000 1.89894000 1.89901125 0.00157114 2080 1520600400 2018.03.09 13:00 1.89839000 1.89839000 1.89774000 1.89905000 1.89895208 0.00148886 1693 1520602200 2018.03.09 13:30 1.89839000 1.89977000 1.89833000 1.90028000 1.89902998 0.00142437 1795 1520604000 2018.03.09 14:00 1.89977000 1.90002000 1.89909000 1.90092000 1.89912427 0.00138613 2347 1520605800 2018.03.09 14:30 1.90007000 1.90342000 1.89983000 1.90381000 1.89953339 0.00182555 2293 1520607600 2018.03.09 15:00 1.90342000 1.90046000 1.90028000 1.90463000 1.89962163 0.00187046 3306 1520609400 2018.03.09 15:30 1.90064000 1.90307000 1.89947000 1.90482000 1.89995005 0.00216460 10241 1520611200 2018.03.09 16:00 1.90309000 1.89943000 1.89904000 1.90328000 1.89990052 0.00214154 5495 1520613000 2018.03.09 16:30 1.89943000 1.90054000 1.89927000 1.90258000 1.89996142 0.00216470 5409 1520614800 2018.03.09 17:00 1.90052000 1.90396000 1.90032000 1.90417000 1.90034224 0.00245863 5608 1520616600 2018.03.09 17:30 1.90404000 1.90277000 1.90272000 1.90472000 1.90057346 0.00254007 4040 1520618400 2018.03.09 18:00 1.90281000 1.90245000 1.90171000 1.90336000 1.90075217 0.00244086 3633 1520620200 2018.03.09 18:30 1.90245000 1.90037000 1.90008000 1.90307000 1.90071578 0.00217366 2860 1520622000 2018.03.09 19:00 1.90035000 1.89953000 1.89923000 1.90091000 1.90060285 0.00201612 2196 1520623800 2018.03.09 19:30 1.89953000 1.90026000 1.89922000 1.90041000 1.90057019 0.00198297 2017 1520625600 2018.03.09 20:00 1.90029000 1.90069000 1.90014000 1.90182000 1.90058160 0.00193277 1709 1520627400 2018.03.09 20:30 1.90069000 1.90039000 1.90014000 1.90099000 1.90056336 0.00184053 1332 1520629200 2018.03.09 21:00 1.90037000 1.90158000 1.90033000 1.90197000 1.90066018 0.00169772 1406 1520631000 2018.03.09 21:30 1.90158000 1.89930000 1.89927000 1.90162000 1.90053064 0.00162832 1291 1520632800 2018.03.09 22:00 1.89936000 1.89955000 1.89875000 1.90004000 1.90043724 0.00161353 2016 1520634600 2018.03.09 22:30 1.89956000 1.89982000 1.89901000 1.90003000 1.90037846 0.00156772 1311 1520636400 2018.03.09 23:00 1.89978000 1.90077000 1.89932000 1.90125000 1.90041575 0.00149320 698 1520638200 2018.03.09 23:30 1.90077000 1.90060000 1.89953000 1.90104000 1.90043330 0.00148057 613 1520812800 2018.03.12 00:00 1.89663000 1.89819000 1.89594000 1.89875000 1.90021965 0.00163158 146 1520814600 2018.03.12 00:30 1.89821000 1.89990000 1.89717000 1.89990000 1.90018921 0.00147787 333 1520816400 2018.03.12 01:00 1.89990000 1.89909000 1.89810000 1.90021000 1.90008452 0.00152988 610 1520818200 2018.03.12 01:30 1.89909000 1.89864000 1.89815000 1.89912000 1.89994695 0.00145004 333 1520820000 2018.03.12 02:00 1.89864000 1.89773000 1.89770000 1.89896000 1.89973581 0.00159104 100 1520854200 2018.03.12 11:30 1.89744000 1.89767000 1.89744000 1.89791000 1.89953907 0.00170858 144 1520856000 2018.03.12 12:00 1.89772000 1.89578000 1.89564000 1.89795000 1.89918106 0.00171190 2268 1520857800 2018.03.12 12:30 1.89584000 1.89604000 1.89554000 1.89604000 1.89888191 0.00173518 217