Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.82346000 1.82386000 0.00001000 5.00000000 40.00000000 0.00001000 0.72214680 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 1.80678000 1.80585000 1.80582000 1.80695000 1.80585000 0.00000000 1945 1515573000 2018.01.10 08:30 1.80586000 1.80572000 1.80535000 1.80688000 1.80583762 0.00000000 2224 1515574800 2018.01.10 09:00 1.80570000 1.80518000 1.80467000 1.80628000 1.80577499 0.00000000 3290 1515576600 2018.01.10 09:30 1.80519000 1.80314000 1.80288000 1.80541000 1.80552404 0.00000000 2607 1515578400 2018.01.10 10:00 1.80316000 1.80336000 1.80302000 1.80371000 1.80531794 0.00000000 2947 1515580200 2018.01.10 10:30 1.80336000 1.80322000 1.80282000 1.80405000 1.80511813 0.00000000 2498 1515582000 2018.01.10 11:00 1.80323000 1.80305000 1.80250000 1.80390000 1.80492117 0.00000000 2347 1515583800 2018.01.10 11:30 1.80312000 1.80167000 1.80078000 1.80515000 1.80461153 0.00000000 3555 1515585600 2018.01.10 12:00 1.80167000 1.80120000 1.80040000 1.80213000 1.80428663 0.00000000 3270 1515587400 2018.01.10 12:30 1.80118000 1.80380000 1.80049000 1.80524000 1.80424028 0.00000000 6054 1515589200 2018.01.10 13:00 1.80381000 1.80335000 1.80328000 1.80494000 1.80415549 0.00000000 4724 1515591000 2018.01.10 13:30 1.80334000 1.80451000 1.80331000 1.80494000 1.80418926 0.00000000 3646 1515592800 2018.01.10 14:00 1.80452000 1.80393000 1.80368000 1.80536000 1.80416456 0.00000000 3760 1515594600 2018.01.10 14:30 1.80394000 1.80313000 1.80226000 1.80413000 1.80406603 0.00000000 3415 1515596400 2018.01.10 15:00 1.80310000 1.80282000 1.80168000 1.80314000 1.80394736 0.00000000 3297 1515598200 2018.01.10 15:30 1.80282000 1.80339000 1.80254000 1.80395000 1.80389428 0.00000000 3551 1515600000 2018.01.10 16:00 1.80344000 1.80351000 1.80335000 1.80473000 1.80385768 0.00000000 3002 1515601800 2018.01.10 16:30 1.80351000 1.80181000 1.80114000 1.80371000 1.80366267 0.00000000 4085 1515603600 2018.01.10 17:00 1.80168000 1.80328000 1.80108000 1.80398000 1.80362622 0.00000000 3381 1515605400 2018.01.10 17:30 1.80323000 1.80484000 1.80242000 1.80491000 1.80374182 0.00122011 3705 1515607200 2018.01.10 18:00 1.80488000 1.80281000 1.80252000 1.80492000 1.80365307 0.00112008 2957 1515609000 2018.01.10 18:30 1.80281000 1.80264000 1.80164000 1.80311000 1.80355659 0.00101012 2628 1515610800 2018.01.10 19:00 1.80262000 1.80248000 1.80227000 1.80297000 1.80345406 0.00092887 1764 1515612600 2018.01.10 19:30 1.80248000 1.80333000 1.80237000 1.80369000 1.80344224 0.00092226 1702 1515614400 2018.01.10 20:00 1.80330000 1.80283000 1.80256000 1.80351000 1.80338393 0.00091111 1447 1515616200 2018.01.10 20:30 1.80280000 1.80326000 1.80265000 1.80360000 1.80337213 0.00090695 1521 1515618000 2018.01.10 21:00 1.80326000 1.80329000 1.80288000 1.80359000 1.80336431 0.00090189 2786 1515619800 2018.01.10 21:30 1.80331000 1.80271000 1.80227000 1.80370000 1.80330199 0.00081729 2083 1515621600 2018.01.10 22:00 1.80271000 1.80213000 1.80196000 1.80278000 1.80319038 0.00070974 2543 1515623400 2018.01.10 22:30 1.80215000 1.80243000 1.80181000 1.80277000 1.80311796 0.00071393 1392 1515625200 2018.01.10 23:00 1.80245000 1.80195000 1.80170000 1.80246000 1.80300672 0.00075720 574 1515627000 2018.01.10 23:30 1.80197000 1.80193000 1.80184000 1.80272000 1.80290418 0.00071560 702 1515628800 2018.01.11 00:00 1.80051000 1.80178000 1.80049000 1.80224000 1.80279711 0.00071802 452 1515630600 2018.01.11 00:30 1.80172000 1.80187000 1.80138000 1.80194000 1.80270882 0.00074382 449 1515632400 2018.01.11 01:00 1.80189000 1.80239000 1.80189000 1.80269000 1.80267845 0.00074841 713 1515634200 2018.01.11 01:30 1.80240000 1.80205000 1.80201000 1.80267000 1.80261860 0.00074608 786 1515636000 2018.01.11 02:00 1.80204000 1.80186000 1.80139000 1.80207000 1.80254635 0.00073880 1583 1515637800 2018.01.11 02:30 1.80185000 1.80121000 1.80038000 1.80187000 1.80241908 0.00079122 2625 1515639600 2018.01.11 03:00 1.80120000 1.80145000 1.80101000 1.80216000 1.80232679 0.00080769 2944 1515641400 2018.01.11 03:30 1.80148000 1.80122000 1.80063000 1.80185000 1.80222138 0.00063187 2136 1515643200 2018.01.11 04:00 1.80121000 1.80103000 1.80081000 1.80139000 1.80210792 0.00067758 1403 1515645000 2018.01.11 04:30 1.80104000 1.80042000 1.79963000 1.80116000 1.80194716 0.00077756 1581 1515646800 2018.01.11 05:00 1.80044000 1.80001000 1.79965000 1.80061000 1.80176267 0.00090326 1523 1515648600 2018.01.11 05:30 1.79997000 1.80006000 1.79944000 1.80083000 1.80160051 0.00093513 2792 1515650400 2018.01.11 06:00 1.80004000 1.79966000 1.79938000 1.80005000 1.80141570 0.00101698 1389 1515652200 2018.01.11 06:30 1.79966000 1.79934000 1.79885000 1.79998000 1.80121801 0.00106212 1534 1515654000 2018.01.11 07:00 1.79934000 1.79934000 1.79853000 1.79940000 1.80103916 0.00106318 1240 1515655800 2018.01.11 07:30 1.79934000 1.80048000 1.79921000 1.80074000 1.80098590 0.00100944 1917 1515657600 2018.01.11 08:00 1.80047000 1.79946000 1.79942000 1.80057000 1.80084058 0.00104608 1585 1515659400 2018.01.11 08:30 1.79945000 1.79973000 1.79943000 1.80044000 1.80073481 0.00102243 1535 1515661200 2018.01.11 09:00 1.79975000 1.79936000 1.79926000 1.80019000 1.80060388 0.00104047 2173 1515663000 2018.01.11 09:30 1.79937000 1.79988000 1.79888000 1.80025000 1.80053493 0.00101449 2855 1515664800 2018.01.11 10:00 1.79989000 1.79843000 1.79805000 1.80035000 1.80033446 0.00108829 3098 1515666600 2018.01.11 10:30 1.79845000 1.79828000 1.79822000 1.79925000 1.80013880 0.00113827 1928 1515668400 2018.01.11 11:00 1.79825000 1.79894000 1.79742000 1.79922000 1.80002463 0.00105863 2447 1515670200 2018.01.11 11:30 1.79893000 1.79816000 1.79771000 1.79905000 1.79984705 0.00104038 2370 1515672000 2018.01.11 12:00 1.79816000 1.79862000 1.79813000 1.79942000 1.79973018 0.00097313 2073 1515673800 2018.01.11 12:30 1.79862000 1.79880000 1.79780000 1.79895000 1.79964160 0.00093352 2199 1515675600 2018.01.11 13:00 1.79885000 1.79787000 1.79780000 1.79947000 1.79947287 0.00091116 1804 1515677400 2018.01.11 13:30 1.79785000 1.79453000 1.79426000 1.79785000 1.79900212 0.00133737 2552 1515679200 2018.01.11 14:00 1.79453000 1.79559000 1.79404000 1.79563000 1.79867716 0.00147327 2945 1515681000 2018.01.11 14:30 1.79551000 1.79639000 1.79457000 1.79718000 1.79845933 0.00152128 5519 1515682800 2018.01.11 15:00 1.79641000 1.79686000 1.79583000 1.79764000 1.79830702 0.00153434 4476 1515684600 2018.01.11 15:30 1.79688000 1.80058000 1.79679000 1.80069000 1.79852349 0.00155424 4555 1515686400 2018.01.11 16:00 1.80059000 1.80067000 1.80021000 1.80157000 1.79872792 0.00161434 3118 1515688200 2018.01.11 16:30 1.80067000 1.80120000 1.80023000 1.80177000 1.79896336 0.00172657 3571 1515690000 2018.01.11 17:00 1.80122000 1.80031000 1.79990000 1.80143000 1.79909161 0.00177393 3902 1515691800 2018.01.11 17:30 1.80031000 1.79930000 1.79920000 1.80099000 1.79911146 0.00175231 3583 1515693600 2018.01.11 18:00 1.79930000 1.80111000 1.79897000 1.80124000 1.79930179 0.00185620 2696 1515695400 2018.01.11 18:30 1.80109000 1.80048000 1.80022000 1.80192000 1.79941400 0.00190738 2483 1515697200 2018.01.11 19:00 1.80048000 1.80031000 1.79938000 1.80056000 1.79949934 0.00194616 1833 1515699000 2018.01.11 19:30 1.80032000 1.80051000 1.79993000 1.80055000 1.79959559 0.00199153 1294 1515700800 2018.01.11 20:00 1.80051000 1.79963000 1.79928000 1.80120000 1.79959887 0.00197557 1873 1515702600 2018.01.11 20:30 1.79962000 1.79884000 1.79880000 1.80009000 1.79952659 0.00193751 1313 1515704400 2018.01.11 21:00 1.79887000 1.79862000 1.79862000 1.79935000 1.79944025 0.00191843 1166 1515706200 2018.01.11 21:30 1.79861000 1.79937000 1.79818000 1.79937000 1.79943356 0.00189540 1221 1515708000 2018.01.11 22:00 1.79934000 1.79943000 1.79872000 1.79946000 1.79943322 0.00188658 956 1515709800 2018.01.11 22:30 1.79941000 1.79933000 1.79901000 1.79945000 1.79942339 0.00187940 1175 1515711600 2018.01.11 23:00 1.79933000 1.79974000 1.79877000 1.79980000 1.79945354 0.00185324 1115 1515713400 2018.01.11 23:30 1.79971000 1.79964000 1.79921000 1.79978000 1.79947130 0.00149217 571 1515715200 2018.01.12 00:00 1.79793000 1.79945000 1.79749000 1.80021000 1.79946927 0.00121402 423 1515717000 2018.01.12 00:30 1.79895000 1.79923000 1.79895000 1.79973000 1.79944649 0.00100749 890 1515718800 2018.01.12 01:00 1.79915000 1.79958000 1.79906000 1.79997000 1.79945920 0.00081909 765 1515720600 2018.01.12 01:30 1.79959000 1.79997000 1.79955000 1.80057000 1.79950785 0.00076606 1102 1515722400 2018.01.12 02:00 1.79998000 1.80088000 1.79979000 1.80150000 1.79963853 0.00073622 2771 1515724200 2018.01.12 02:30 1.80088000 1.80048000 1.80042000 1.80129000 1.79971867 0.00065907 1828 1515726000 2018.01.12 03:00 1.80049000 1.80060000 1.79973000 1.80069000 1.79980261 0.00066703 2042 1515727800 2018.01.12 03:30 1.80060000 1.80003000 1.79984000 1.80077000 1.79982426 0.00065787 1618 1515729600 2018.01.12 04:00 1.80005000 1.79932000 1.79892000 1.80005000 1.79977624 0.00060012 1689 1515731400 2018.01.12 04:30 1.79931000 1.79953000 1.79906000 1.79980000 1.79975279 0.00058012 1502 1515733200 2018.01.12 05:00 1.79954000 1.79986000 1.79937000 1.79989000 1.79976300 0.00056809 1127 1515735000 2018.01.12 05:30 1.79985000 1.79986000 1.79928000 1.79995000 1.79977224 0.00054508 1031 1515736800 2018.01.12 06:00 1.79985000 1.80010000 1.79973000 1.80038000 1.79980345 0.00055443 1150 1515738600 2018.01.12 06:30 1.80011000 1.79947000 1.79935000 1.80040000 1.79977169 0.00051238 1330 1515740400 2018.01.12 07:00 1.79948000 1.79891000 1.79871000 1.79959000 1.79968963 0.00048447 1336 1515742200 2018.01.12 07:30 1.79890000 1.79907000 1.79863000 1.79918000 1.79963062 0.00050630 1042 1515744000 2018.01.12 08:00 1.79907000 1.79962000 1.79840000 1.79965000 1.79962960 0.00050452 1227 1515745800 2018.01.12 08:30 1.79963000 1.79864000 1.79857000 1.79973000 1.79953536 0.00056655 1711 1515747600 2018.01.12 09:00 1.79865000 1.80003000 1.79854000 1.80025000 1.79958247 0.00056263 2543 1515749400 2018.01.12 09:30 1.80005000 1.80039000 1.79980000 1.80112000 1.79965937 0.00057357 3656 1515751200 2018.01.12 10:00 1.80042000 1.80184000 1.80024000 1.80184000 1.79986705 0.00072110 4333 1515753000 2018.01.12 10:30 1.80185000 1.80472000 1.80083000 1.80552000 1.80032924 0.00127826 5453 1515754800 2018.01.12 11:00 1.80473000 1.80670000 1.80473000 1.80694000 1.80093598 0.00194805 4815 1515756600 2018.01.12 11:30 1.80673000 1.80720000 1.80666000 1.80789000 1.80153255 0.00248067 2881 1515758400 2018.01.12 12:00 1.80720000 1.80842000 1.80698000 1.80880000 1.80218850 0.00305270 2579 1515760200 2018.01.12 12:30 1.80842000 1.80745000 1.80712000 1.80853000 1.80268959 0.00337789 2783 1515762000 2018.01.12 13:00 1.80744000 1.80985000 1.80728000 1.81014000 1.80337154 0.00388485 2813 1515763800 2018.01.12 13:30 1.80985000 1.81016000 1.80929000 1.81062000 1.80401806 0.00427892 2824 1515765600 2018.01.12 14:00 1.81015000 1.80868000 1.80831000 1.81034000 1.80446205 0.00440127 2489 1515767400 2018.01.12 14:30 1.80868000 1.80828000 1.80806000 1.80949000 1.80482567 0.00444330 2661 1515769200 2018.01.12 15:00 1.80829000 1.80843000 1.80829000 1.81003000 1.80516894 0.00446308 2683 1515771000 2018.01.12 15:30 1.80843000 1.81478000 1.80688000 1.81897000 1.80608428 0.00499401 7593 1515772800 2018.01.12 16:00 1.81477000 1.81520000 1.81377000 1.81551000 1.80695244 0.00540926 5367 1515774600 2018.01.12 16:30 1.81518000 1.81558000 1.81392000 1.81572000 1.80777411 0.00566553 4003 1515776400 2018.01.12 17:00 1.81558000 1.81588000 1.81481000 1.81639000 1.80854610 0.00575978 3296 1515778200 2018.01.12 17:30 1.81590000 1.81709000 1.81441000 1.81709000 1.80935981 0.00582857 3772 1515780000 2018.01.12 18:00 1.81709000 1.81635000 1.81590000 1.81781000 1.81002554 0.00573435 3344 1515781800 2018.01.12 18:30 1.81635000 1.81710000 1.81535000 1.81814000 1.81069930 0.00545779 2970 1515783600 2018.01.12 19:00 1.81710000 1.81661000 1.81553000 1.81756000 1.81126222 0.00513263 2333 1515785400 2018.01.12 19:30 1.81661000 1.81680000 1.81606000 1.81771000 1.81178963 0.00470598 1841 1515787200 2018.01.12 20:00 1.81681000 1.81810000 1.81662000 1.81871000 1.81239062 0.00436952 1760 1515789000 2018.01.12 20:30 1.81809000 1.81838000 1.81793000 1.81933000 1.81296103 0.00421230 2309 1515790800 2018.01.12 21:00 1.81842000 1.81927000 1.81796000 1.81927000 1.81356189 0.00418454 1572 1515792600 2018.01.12 21:30 1.81930000 1.82053000 1.81927000 1.82062000 1.81422552 0.00419264 2226 1515794400 2018.01.12 22:00 1.82055000 1.81985000 1.81975000 1.82059000 1.81476118 0.00415133 1376 1515796200 2018.01.12 22:30 1.81989000 1.81964000 1.81964000 1.82013000 1.81522583 0.00392940 1141 1515798000 2018.01.12 23:00 1.81964000 1.81919000 1.81867000 1.82033000 1.81560337 0.00380706 1791 1515799800 2018.01.12 23:30 1.81922000 1.81710000 1.81661000 1.81925000 1.81574591 0.00360429 1392 1515974400 2018.01.15 00:00 1.81606000 1.81771000 1.81581000 1.81805000 1.81593296 0.00322573 431 1515976200 2018.01.15 00:30 1.81771000 1.82026000 1.81767000 1.82038000 1.81634506 0.00274679 906 1515978000 2018.01.15 01:00 1.82029000 1.82024000 1.81971000 1.82067000 1.81671601 0.00205955 827 1515979800 2018.01.15 01:30 1.82024000 1.81972000 1.81938000 1.82034000 1.81700210 0.00195846 649 1515981600 2018.01.15 02:00 1.81977000 1.81819000 1.81789000 1.81997000 1.81711524 0.00186819 2547 1515983400 2018.01.15 02:30 1.81817000 1.81809000 1.81708000 1.81851000 1.81720807 0.00179095 2175 1515985200 2018.01.15 03:00 1.81811000 1.81807000 1.81770000 1.81862000 1.81729016 0.00172195 3158 1515987000 2018.01.15 03:30 1.81807000 1.81737000 1.81695000 1.81869000 1.81729776 0.00171645 2564 1515988800 2018.01.15 04:00 1.81738000 1.81737000 1.81679000 1.81842000 1.81730464 0.00169862 2451 1515990600 2018.01.15 04:30 1.81736000 1.81661000 1.81648000 1.81764000 1.81723849 0.00175041 2025 1515992400 2018.01.15 05:00 1.81662000 1.81713000 1.81657000 1.81739000 1.81722815 0.00175230 1957 1515994200 2018.01.15 05:30 1.81713000 1.81657000 1.81653000 1.81736000 1.81716547 0.00180072 1538 1515996000 2018.01.15 06:00 1.81657000 1.81575000 1.81553000 1.81662000 1.81703067 0.00190714 1757 1515997800 2018.01.15 06:30 1.81575000 1.81592000 1.81527000 1.81603000 1.81692489 0.00196788 1721 1515999600 2018.01.15 07:00 1.81591000 1.81587000 1.81448000 1.81597000 1.81682442 0.00197260 2753 1516001400 2018.01.15 07:30 1.81585000 1.81644000 1.81576000 1.81667000 1.81678781 0.00181349 2469 1516003200 2018.01.15 08:00 1.81643000 1.81764000 1.81620000 1.81984000 1.81686897 0.00164548 2744 1516005000 2018.01.15 08:30 1.81762000 1.81686000 1.81563000 1.81785000 1.81686812 0.00152477 2015 1516006800 2018.01.15 09:00 1.81686000 1.81848000 1.81618000 1.81852000 1.81702163 0.00141192 3113 1516008600 2018.01.15 09:30 1.81848000 1.82029000 1.81802000 1.82029000 1.81733290 0.00147778 2527 1516010400 2018.01.15 10:00 1.82031000 1.81822000 1.81816000 1.82059000 1.81741739 0.00146696 3492 1516012200 2018.01.15 10:30 1.81823000 1.81541000 1.81526000 1.81832000 1.81722621 0.00142202 3280 1516014000 2018.01.15 11:00 1.81541000 1.81706000 1.81502000 1.81713000 1.81721038 0.00125445 3104 1516015800 2018.01.15 11:30 1.81707000 1.82138000 1.81689000 1.82333000 1.81760749 0.00145139 4313 1516017600 2018.01.15 12:00 1.82135000 1.82433000 1.82041000 1.82455000 1.81824773 0.00214139 3786 1516019400 2018.01.15 12:30 1.82433000 1.82321000 1.82253000 1.82459000 1.81872032 0.00250479 3479 1516021200 2018.01.15 13:00 1.82322000 1.82092000 1.82086000 1.82332000 1.81892982 0.00260407 3112 1516023000 2018.01.15 13:30 1.82092000 1.82068000 1.82058000 1.82159000 1.81909650 0.00265482 2139 1516024800 2018.01.15 14:00 1.82067000 1.82034000 1.81978000 1.82092000 1.81921493 0.00267249 2158 1516026600 2018.01.15 14:30 1.82034000 1.82230000 1.82006000 1.82256000 1.81950875 0.00276482 2003 1516028400 2018.01.15 15:00 1.82229000 1.82135000 1.82113000 1.82289000 1.81968410 0.00278517 2906 1516030200 2018.01.15 15:30 1.82135000 1.82304000 1.82087000 1.82317000 1.82000371 0.00286345 2413 1516032000 2018.01.15 16:00 1.82304000 1.82392000 1.82234000 1.82394000 1.82037669 0.00290515 2664 1516033800 2018.01.15 16:30 1.82393000 1.82419000 1.82314000 1.82424000 1.82073986 0.00291706 2242 1516035600 2018.01.15 17:00 1.82419000 1.82244000 1.82203000 1.82429000 1.82090178 0.00275611 2367 1516037400 2018.01.15 17:30 1.82244000 1.82438000 1.82175000 1.82442000 1.82123304 0.00271446 2441 1516039200 2018.01.15 18:00 1.82439000 1.82463000 1.82348000 1.82494000 1.82155656 0.00272841 3195 1516041000 2018.01.15 18:30 1.82464000 1.82423000 1.82358000 1.82489000 1.82181117 0.00260230 1111 1516042800 2018.01.15 19:00 1.82424000 1.82505000 1.82401000 1.82516000 1.82211963 0.00260795 1196 1516044600 2018.01.15 19:30 1.82504000 1.82476000 1.82392000 1.82528000 1.82237110 0.00265702 1550 1516046400 2018.01.15 20:00 1.82476000 1.82485000 1.82345000 1.82503000 1.82260718 0.00255664 1236 1516048200 2018.01.15 20:30 1.82485000 1.82418000 1.82344000 1.82512000 1.82275698 0.00200405 1102 1516050000 2018.01.15 21:00 1.82418000 1.82425000 1.82358000 1.82471000 1.82289917 0.00154694 1015 1516051800 2018.01.15 21:30 1.82425000 1.82254000 1.82212000 1.82451000 1.82286496 0.00152029 1957 1516053600 2018.01.15 22:00 1.82257000 1.82263000 1.82241000 1.82312000 1.82284258 0.00149062 1118 1516055400 2018.01.15 22:30 1.82263000 1.82300000 1.82234000 1.82326000 1.82285758 0.00148541 866 1516057200 2018.01.15 23:00 1.82293000 1.82308000 1.82279000 1.82342000 1.82287876 0.00141536 691 1516059000 2018.01.15 23:30 1.82306000 1.82299000 1.82279000 1.82353000 1.82288935 0.00132327 547 1516060800 2018.01.16 00:00 1.82066000 1.82306000 1.82066000 1.82368000 1.82290561 0.00118598 453 1516062600 2018.01.16 00:30 1.82308000 1.82419000 1.82266000 1.82435000 1.82302793 0.00114301 1834 1516064400 2018.01.16 01:00 1.82419000 1.82418000 1.82392000 1.82510000 1.82313765 0.00103883 819 1516066200 2018.01.16 01:30 1.82414000 1.82400000 1.82344000 1.82459000 1.82321978 0.00100465 727 1516068000 2018.01.16 02:00 1.82402000 1.82454000 1.82367000 1.82459000 1.82334551 0.00096288 1804 1516069800 2018.01.16 02:30 1.82453000 1.82488000 1.82407000 1.82617000 1.82349166 0.00093303 1618 1516071600 2018.01.16 03:00 1.82489000 1.82416000 1.82390000 1.82549000 1.82355531 0.00088295 2455 1516073400 2018.01.16 03:30 1.82416000 1.82431000 1.82393000 1.82459000 1.82362718 0.00084784 1485 1516075200 2018.01.16 04:00 1.82430000 1.82424000 1.82375000 1.82476000 1.82368555 0.00080768 1836 1516077000 2018.01.16 04:30 1.82423000 1.82439000 1.82328000 1.82439000 1.82375264 0.00079340 1978 1516078800 2018.01.16 05:00 1.82439000 1.82324000 1.82321000 1.82455000 1.82370381 0.00075673 1293 1516080600 2018.01.16 05:30 1.82324000 1.82285000 1.82282000 1.82376000 1.82362250 0.00075630 1367 1516082400 2018.01.16 06:00 1.82297000 1.82327000 1.82291000 1.82367000 1.82358893 0.00071354 1159 1516084200 2018.01.16 06:30 1.82328000 1.82276000 1.82260000 1.82336000 1.82350998 0.00073377 1197 1516086000 2018.01.16 07:00 1.82277000 1.82340000 1.82276000 1.82380000 1.82349951 0.00071648 997 1516087800 2018.01.16 07:30 1.82341000 1.82271000 1.82258000 1.82365000 1.82342432 0.00071996 1126 1516089600 2018.01.16 08:00 1.82271000 1.82246000 1.82234000 1.82332000 1.82333248 0.00075586 1486 1516091400 2018.01.16 08:30 1.82248000 1.82323000 1.82234000 1.82402000 1.82332272 0.00075603 3021 1516093200 2018.01.16 09:00 1.82325000 1.82302000 1.82261000 1.82423000 1.82329389 0.00076791 5620 1516095000 2018.01.16 09:30 1.82301000 1.82334000 1.82272000 1.82339000 1.82329828 0.00076316 3504 1516096800 2018.01.16 10:00 1.82334000 1.82296000 1.82225000 1.82352000 1.82326606 0.00077858 3733 1516098600 2018.01.16 10:30 1.82297000 1.82263000 1.82216000 1.82357000 1.82320548 0.00078689 3642 1516100400 2018.01.16 11:00 1.82267000 1.82387000 1.82267000 1.82421000 1.82326877 0.00074758 3562 1516102200 2018.01.16 11:30 1.82392000 1.82200000 1.82097000 1.82392000 1.82314794 0.00081369 4087 1516104000 2018.01.16 12:00 1.82201000 1.82104000 1.82063000 1.82232000 1.82294718 0.00092943 2704 1516105800 2018.01.16 12:30 1.82104000 1.81966000 1.81941000 1.82105000 1.82263412 0.00115499 3977 1516107600 2018.01.16 13:00 1.81967000 1.82108000 1.81967000 1.82177000 1.82248610 0.00119003 2163 1516109400 2018.01.16 13:30 1.82108000 1.81988000 1.81960000 1.82162000 1.82223790 0.00130703 1981 1516111200 2018.01.16 14:00 1.81988000 1.82002000 1.81936000 1.82153000 1.82202668 0.00136489 2540 1516113000 2018.01.16 14:30 1.82001000 1.82105000 1.81979000 1.82115000 1.82193366 0.00129485 2462 1516114800 2018.01.16 15:00 1.82103000 1.82055000 1.82002000 1.82131000 1.82180188 0.00132111 2308 1516116600 2018.01.16 15:30 1.82055000 1.82188000 1.82050000 1.82204000 1.82180932 0.00129893 2774 1516118400 2018.01.16 16:00 1.82187000 1.82238000 1.82134000 1.82322000 1.82186367 0.00125678 4402 1516120200 2018.01.16 16:30 1.82238000 1.82141000 1.82126000 1.82289000 1.82182046 0.00124783 3106 1516122000 2018.01.16 17:00 1.82140000 1.82227000 1.82134000 1.82270000 1.82186328 0.00119994 3374 1516123800 2018.01.16 17:30 1.82226000 1.82290000 1.82215000 1.82342000 1.82196201 0.00120992 4088 1516125600 2018.01.16 18:00 1.82290000 1.82154000 1.82131000 1.82318000 1.82192182 0.00120493 2870 1516127400 2018.01.16 18:30 1.82155000 1.82174000 1.82139000 1.82274000 1.82190451 0.00116733 2315 1516129200 2018.01.16 19:00 1.82176000 1.82313000 1.82120000 1.82319000 1.82202122 0.00119221 2079 1516131000 2018.01.16 19:30 1.82315000 1.82139000 1.82128000 1.82336000 1.82196110 0.00114700 1808 1516132800 2018.01.16 20:00 1.82139000 1.82194000 1.82130000 1.82212000 1.82195909 0.00112444 1386 1516134600 2018.01.16 20:30 1.82195000 1.82208000 1.82089000 1.82253000 1.82197061 0.00111857 2056 1516136400 2018.01.16 21:00 1.82206000 1.82115000 1.82078000 1.82245000 1.82189245 0.00101485 1733 1516138200 2018.01.16 21:30 1.82117000 1.82146000 1.82109000 1.82185000 1.82185127 0.00100105 1698 1516140000 2018.01.16 22:00 1.82146000 1.82172000 1.82117000 1.82180000 1.82183877 0.00098003 1330 1516141800 2018.01.16 22:30 1.82172000 1.82202000 1.82144000 1.82208000 1.82185603 0.00085674 1241 1516143600 2018.01.16 23:00 1.82201000 1.82194000 1.82146000 1.82223000 1.82186402 0.00084145 812 1516145400 2018.01.16 23:30 1.82193000 1.82138000 1.82119000 1.82208000 1.82181793 0.00071394 452 1516147200 2018.01.17 00:00 1.81965000 1.82179000 1.81936000 1.82196000 1.82181527 0.00058988 290 1516149000 2018.01.17 00:30 1.82173000 1.82113000 1.82087000 1.82218000 1.82175000 0.00058576 802 1516150800 2018.01.17 01:00 1.82120000 1.82193000 1.82120000 1.82212000 1.82176715 0.00051894 746 1516152600 2018.01.17 01:30 1.82193000 1.82144000 1.82108000 1.82194000 1.82173599 0.00052852 1419 1516154400 2018.01.17 02:00 1.82144000 1.82210000 1.82120000 1.82221000 1.82177066 0.00051028 1994 1516156200 2018.01.17 02:30 1.82205000 1.82331000 1.82198000 1.82440000 1.82191726 0.00059216 4123 1516158000 2018.01.17 03:00 1.82329000 1.82308000 1.82223000 1.82343000 1.82202800 0.00064433 2911 1516159800 2018.01.17 03:30 1.82309000 1.82246000 1.82246000 1.82323000 1.82206914 0.00062904 1680 1516161600 2018.01.17 04:00 1.82246000 1.82244000 1.82209000 1.82314000 1.82210446 0.00062929 1949 1516163400 2018.01.17 04:30 1.82246000 1.82162000 1.82162000 1.82295000 1.82205832 0.00062557 2020 1516165200 2018.01.17 05:00 1.82161000 1.82229000 1.82101000 1.82236000 1.82208039 0.00058531 2361 1516167000 2018.01.17 05:30 1.82227000 1.82184000 1.82179000 1.82281000 1.82205749 0.00056256 1407 1516168800 2018.01.17 06:00 1.82186000 1.82183000 1.82119000 1.82211000 1.82203583 0.00056054 1122 1516170600 2018.01.17 06:30 1.82183000 1.82247000 1.82167000 1.82304000 1.82207718 0.00057505 2139 1516172400 2018.01.17 07:00 1.82247000 1.82342000 1.82203000 1.82376000 1.82220506 0.00062658 2345 1516174200 2018.01.17 07:30 1.82344000 1.82330000 1.82207000 1.82389000 1.82230934 0.00066470 2263 1516176000 2018.01.17 08:00 1.82328000 1.82364000 1.82301000 1.82389000 1.82243607 0.00073393 1887 1516177800 2018.01.17 08:30 1.82364000 1.82327000 1.82259000 1.82410000 1.82251549 0.00076634 2751 1516179600 2018.01.17 09:00 1.82324000 1.82341000 1.82267000 1.82380000 1.82260069 0.00079774 3552 1516181400 2018.01.17 09:30 1.82343000 1.82207000 1.82201000 1.82452000 1.82255014 0.00074999 4066 1516183200 2018.01.17 10:00 1.82207000 1.82289000 1.82206000 1.82420000 1.82258251 0.00073746 4180 1516185000 2018.01.17 10:30 1.82287000 1.82388000 1.82241000 1.82388000 1.82270608 0.00072454 3399 1516186800 2018.01.17 11:00 1.82389000 1.82446000 1.82360000 1.82487000 1.82287312 0.00081130 3283 1516188600 2018.01.17 11:30 1.82446000 1.82527000 1.82323000 1.82548000 1.82310140 0.00092663 2730 1516190400 2018.01.17 12:00 1.82523000 1.82420000 1.82365000 1.82578000 1.82320602 0.00094286 3303 1516192200 2018.01.17 12:30 1.82420000 1.82476000 1.82405000 1.82520000 1.82335402 0.00102644 2362 1516194000 2018.01.17 13:00 1.82477000 1.82627000 1.82464000 1.82637000 1.82363173 0.00126013 2634 1516195800 2018.01.17 13:30 1.82627000 1.82460000 1.82460000 1.82715000 1.82372395 0.00127203 3282 1516197600 2018.01.17 14:00 1.82460000 1.82499000 1.82417000 1.82531000 1.82384453 0.00129558 2298 1516199400 2018.01.17 14:30 1.82499000 1.82354000 1.82348000 1.82507000 1.82381552 0.00119313 2409 1516201200 2018.01.17 15:00 1.82354000 1.82407000 1.82333000 1.82447000 1.82383976 0.00114725 3217 1516203000 2018.01.17 15:30 1.82408000 1.82506000 1.82391000 1.82554000 1.82395597 0.00109415 2902 1516204800 2018.01.17 16:00 1.82506000 1.82581000 1.82501000 1.82666000 1.82413255 0.00106504 3250 1516206600 2018.01.17 16:30 1.82583000 1.82575000 1.82526000 1.82639000 1.82428659 0.00105816 3556 1516208400 2018.01.17 17:00 1.82577000 1.82571000 1.82516000 1.82729000 1.82442215 0.00108872 4910 1516210200 2018.01.17 17:30 1.82570000 1.82934000 1.82521000 1.82969000 1.82489052 0.00152906 4227 1516212000 2018.01.17 18:00 1.82935000 1.82825000 1.82796000 1.83026000 1.82521047 0.00171267 4556 1516213800 2018.01.17 18:30 1.82825000 1.82838000 1.82781000 1.82957000 1.82551233 0.00183947 3096 1516215600 2018.01.17 19:00 1.82838000 1.82804000 1.82795000 1.82893000 1.82575306 0.00190001 2194 1516217400 2018.01.17 19:30 1.82804000 1.82919000 1.82753000 1.82926000 1.82608039 0.00191030 1969 1516219200 2018.01.17 20:00 1.82922000 1.83374000 1.82913000 1.83413000 1.82680987 0.00251711 3822 1516221000 2018.01.17 20:30 1.83374000 1.83643000 1.83335000 1.83895000 1.82772608 0.00334979 3639 1516222800 2018.01.17 21:00 1.83646000 1.83584000 1.83504000 1.83650000 1.82849883 0.00387102 2633 1516224600 2018.01.17 21:30 1.83584000 1.83457000 1.83402000 1.83630000 1.82907704 0.00415958 2685 1516226400 2018.01.17 22:00 1.83458000 1.83389000 1.83373000 1.83517000 1.82953542 0.00425339 3478 1516228200 2018.01.17 22:30 1.83392000 1.83335000 1.83297000 1.83417000 1.82989871 0.00427962 2239 1516230000 2018.01.17 23:00 1.83336000 1.83237000 1.83153000 1.83390000 1.83013407 0.00428624 1903 1516231800 2018.01.17 23:30 1.83233000 1.83204000 1.83150000 1.83326000 1.83031559 0.00415678 1800 1516233600 2018.01.18 00:00 1.83023000 1.83187000 1.82955000 1.83246000 1.83046363 0.00401718 892 1516235400 2018.01.18 00:30 1.83184000 1.83238000 1.83039000 1.83255000 1.83064614 0.00374381 1415 1516237200 2018.01.18 01:00 1.83241000 1.83276000 1.83217000 1.83378000 1.83084746 0.00347571 1274 1516239000 2018.01.18 01:30 1.83279000 1.83266000 1.83252000 1.83392000 1.83102008 0.00324135 970 1516240800 2018.01.18 02:00 1.83266000 1.83254000 1.83232000 1.83380000 1.83116484 0.00302649 2530 1516242600 2018.01.18 02:30 1.83255000 1.83247000 1.83144000 1.83368000 1.83128914 0.00276379 3185 1516244400 2018.01.18 03:00 1.83245000 1.83127000 1.83084000 1.83288000 1.83128731 0.00246680 3142 1516246200 2018.01.18 03:30 1.83127000 1.83103000 1.83067000 1.83183000 1.83126281 0.00243759 2248 1516248000 2018.01.18 04:00 1.83104000 1.83141000 1.83083000 1.83160000 1.83127683 0.00233664 2126 1516249800 2018.01.18 04:30 1.83141000 1.83077000 1.82997000 1.83141000 1.83122856 0.00227308 1673 1516251600 2018.01.18 05:00 1.83079000 1.82978000 1.82964000 1.83093000 1.83109060 0.00226677 1524 1516253400 2018.01.18 05:30 1.82979000 1.82924000 1.82914000 1.83036000 1.83091435 0.00237991 1966 1516255200 2018.01.18 06:00 1.82924000 1.82993000 1.82890000 1.83004000 1.83082060 0.00236378 1592 1516257000 2018.01.18 06:30 1.82995000 1.83068000 1.82953000 1.83071000 1.83080721 0.00201198 1690 1516258800 2018.01.18 07:00 1.83068000 1.82974000 1.82968000 1.83078000 1.83070557 0.00174299 1610 1516260600 2018.01.18 07:30 1.82975000 1.83046000 1.82935000 1.83049000 1.83068219 0.00152759 1760 1516262400 2018.01.18 08:00 1.83046000 1.83036000 1.82961000 1.83075000 1.83065150 0.00136619 1800 1516264200 2018.01.18 08:30 1.83037000 1.83174000 1.83003000 1.83176000 1.83075517 0.00120129 1719 1516266000 2018.01.18 09:00 1.83171000 1.82812000 1.82786000 1.83233000 1.83050420 0.00137010 3573 1516267800 2018.01.18 09:30 1.82811000 1.82985000 1.82810000 1.83009000 1.83044189 0.00135663 3537 1516269600 2018.01.18 10:00 1.82984000 1.83079000 1.82916000 1.83127000 1.83047505 0.00130970 3651 1516271400 2018.01.18 10:30 1.83080000 1.82957000 1.82957000 1.83176000 1.83038885 0.00127715 3108 1516273200 2018.01.18 11:00 1.82959000 1.83010000 1.82935000 1.83033000 1.83036134 0.00116960 2106 1516275000 2018.01.18 11:30 1.83010000 1.83121000 1.82966000 1.83126000 1.83044217 0.00105609 2731 1516276800 2018.01.18 12:00 1.83122000 1.82922000 1.82890000 1.83150000 1.83032577 0.00098523 2466 1516278600 2018.01.18 12:30 1.82920000 1.83252000 1.82913000 1.83297000 1.83053474 0.00099928 2321 1516280400 2018.01.18 13:00 1.83252000 1.83396000 1.83139000 1.83442000 1.83086096 0.00129289 2958 1516282200 2018.01.18 13:30 1.83396000 1.83488000 1.83352000 1.83546000 1.83124373 0.00165374 2708 1516284000 2018.01.18 14:00 1.83487000 1.83362000 1.83349000 1.83527000 1.83147004 0.00180434 2986 1516285800 2018.01.18 14:30 1.83364000 1.83293000 1.83267000 1.83391000 1.83160908 0.00187239 2534 1516287600 2018.01.18 15:00 1.83293000 1.83126000 1.83126000 1.83372000 1.83157584 0.00181821 3084 1516289400 2018.01.18 15:30 1.83126000 1.83176000 1.83124000 1.83291000 1.83159337 0.00174658 3081 1516291200 2018.01.18 16:00 1.83174000 1.83329000 1.83125000 1.83341000 1.83175496 0.00178215 3219 1516293000 2018.01.18 16:30 1.83331000 1.83314000 1.83235000 1.83402000 1.83188687 0.00182165 3805 1516294800 2018.01.18 17:00 1.83314000 1.83270000 1.83222000 1.83366000 1.83196431 0.00178198 3579 1516296600 2018.01.18 17:30 1.83270000 1.83444000 1.83188000 1.83595000 1.83220009 0.00187472 5442 1516298400 2018.01.18 18:00 1.83444000 1.83689000 1.83387000 1.83704000 1.83264675 0.00217587 4336 1516300200 2018.01.18 18:30 1.83689000 1.83501000 1.83486000 1.83777000 1.83287182 0.00227946 3209 1516302000 2018.01.18 19:00 1.83502000 1.83612000 1.83456000 1.83619000 1.83318117 0.00219531 2468 1516303800 2018.01.18 19:30 1.83613000 1.83374000 1.83353000 1.83620000 1.83323439 0.00207784 2101 1516305600 2018.01.18 20:00 1.83371000 1.83469000 1.83335000 1.83470000 1.83337302 0.00204799 1834 1516307400 2018.01.18 20:30 1.83470000 1.83462000 1.83415000 1.83498000 1.83349178 0.00189186 1344 1516309200 2018.01.18 21:00 1.83464000 1.83445000 1.83416000 1.83494000 1.83358304 0.00174716 1117 1516311000 2018.01.18 21:30 1.83447000 1.83502000 1.83445000 1.83522000 1.83371989 0.00169038 1198 1516312800 2018.01.18 22:00 1.83502000 1.83478000 1.83437000 1.83544000 1.83382086 0.00136256 1997 1516314600 2018.01.18 22:30 1.83476000 1.83468000 1.83437000 1.83521000 1.83390268 0.00133043 1790 1516316400 2018.01.18 23:00 1.83469000 1.83576000 1.83454000 1.83582000 1.83407957 0.00136834 1403 1516318200 2018.01.18 23:30 1.83573000 1.83487000 1.83474000 1.83612000 1.83415485 0.00136412 1028 1516320000 2018.01.19 00:00 1.83338000 1.83485000 1.83275000 1.83554000 1.83422105 0.00136473 436 1516321800 2018.01.19 00:30 1.83492000 1.83487000 1.83379000 1.83532000 1.83428286 0.00133733 1634 1516323600 2018.01.19 01:00 1.83481000 1.83464000 1.83464000 1.83574000 1.83431687 0.00115032 744 1516325400 2018.01.19 01:30 1.83458000 1.83470000 1.83415000 1.83499000 1.83435336 0.00098983 927 1516327200 2018.01.19 02:00 1.83470000 1.83447000 1.83430000 1.83532000 1.83436447 0.00095700 1912 1516329000 2018.01.19 02:30 1.83447000 1.83525000 1.83416000 1.83528000 1.83444880 0.00089950 2691 1516330800 2018.01.19 03:00 1.83523000 1.83472000 1.83409000 1.83544000 1.83447463 0.00079734 2445 1516332600 2018.01.19 03:30 1.83473000 1.83475000 1.83408000 1.83498000 1.83450086 0.00078457 1900 1516334400 2018.01.19 04:00 1.83473000 1.83461000 1.83389000 1.83499000 1.83451125 0.00056922 2322 1516336200 2018.01.19 04:30 1.83460000 1.83432000 1.83385000 1.83480000 1.83449304 0.00056929 1681 1516338000 2018.01.19 05:00 1.83431000 1.83456000 1.83330000 1.83490000 1.83449941 0.00043490 2227 1516339800 2018.01.19 05:30 1.83456000 1.83410000 1.83289000 1.83502000 1.83446138 0.00043323 1828 1516341600 2018.01.19 06:00 1.83412000 1.83381000 1.83334000 1.83438000 1.83439934 0.00048856 1865 1516343400 2018.01.19 06:30 1.83382000 1.83357000 1.83328000 1.83419000 1.83432035 0.00056102 1372 1516345200 2018.01.19 07:00 1.83358000 1.83415000 1.83340000 1.83452000 1.83430413 0.00057050 1463 1516347000 2018.01.19 07:30 1.83415000 1.83356000 1.83331000 1.83415000 1.83423326 0.00060626 1435 1516348800 2018.01.19 08:00 1.83358000 1.83433000 1.83346000 1.83484000 1.83424247 0.00058967 1963 1516350600 2018.01.19 08:30 1.83433000 1.83327000 1.83313000 1.83464000 1.83414986 0.00065873 2526 1516352400 2018.01.19 09:00 1.83322000 1.83451000 1.83305000 1.83459000 1.83418416 0.00054324 2968 1516354200 2018.01.19 09:30 1.83451000 1.83630000 1.83433000 1.83630000 1.83438567 0.00064965 3462 1516356000 2018.01.19 10:00 1.83632000 1.83687000 1.83622000 1.83824000 1.83462227 0.00083040 3696 1516357800 2018.01.19 10:30 1.83683000 1.83701000 1.83596000 1.83782000 1.83484967 0.00099964 3615 1516359600 2018.01.19 11:00 1.83697000 1.83537000 1.83448000 1.83802000 1.83489923 0.00101330 3250 1516361400 2018.01.19 11:30 1.83537000 1.83543000 1.83393000 1.83839000 1.83494978 0.00102797 4815 1516363200 2018.01.19 12:00 1.83541000 1.83518000 1.83493000 1.83606000 1.83497170 0.00102744 2825 1516365000 2018.01.19 12:30 1.83518000 1.83490000 1.83415000 1.83570000 1.83496487 0.00102433 2675 1516366800 2018.01.19 13:00 1.83490000 1.83384000 1.83358000 1.83603000 1.83485774 0.00103391 2364 1516368600 2018.01.19 13:30 1.83385000 1.83330000 1.83052000 1.83421000 1.83470939 0.00107235 3635 1516370400 2018.01.19 14:00 1.83330000 1.83145000 1.83072000 1.83348000 1.83439897 0.00128129 2631 1516372200 2018.01.19 14:30 1.83145000 1.83008000 1.82867000 1.83213000 1.83398764 0.00162634 2467 1516374000 2018.01.19 15:00 1.83006000 1.83110000 1.82993000 1.83173000 1.83371263 0.00178509 3299 1516375800 2018.01.19 15:30 1.83112000 1.82968000 1.82885000 1.83238000 1.83332857 0.00206698 4599 1516377600 2018.01.19 16:00 1.82967000 1.83119000 1.82931000 1.83171000 1.83312489 0.00216898 3638 1516379400 2018.01.19 16:30 1.83117000 1.83062000 1.83060000 1.83258000 1.83288633 0.00230114 3343 1516381200 2018.01.19 17:00 1.83047000 1.82972000 1.82851000 1.83170000 1.83258478 0.00247157 4231 1516383000 2018.01.19 17:30 1.82972000 1.82872000 1.82740000 1.83038000 1.83221670 0.00271196 4194 1516384800 2018.01.19 18:00 1.82874000 1.82877000 1.82836000 1.83028000 1.83188844 0.00287387 3255 1516386600 2018.01.19 18:30 1.82877000 1.82933000 1.82859000 1.82962000 1.83164478 0.00298839 2090 1516388400 2018.01.19 19:00 1.82934000 1.83046000 1.82918000 1.83078000 1.83153195 0.00296450 2238 1516390200 2018.01.19 19:30 1.83051000 1.83055000 1.83017000 1.83137000 1.83143843 0.00279811 1765 1516392000 2018.01.19 20:00 1.83055000 1.83094000 1.83011000 1.83098000 1.83139096 0.00253201 1404 1516393800 2018.01.19 20:30 1.83094000 1.83153000 1.83032000 1.83154000 1.83140420 0.00219723 1425 1516395600 2018.01.19 21:00 1.83153000 1.83161000 1.83133000 1.83264000 1.83142380 0.00201080 1467 1516397400 2018.01.19 21:30 1.83161000 1.83116000 1.83109000 1.83175000 1.83139868 0.00179834 1037 1516399200 2018.01.19 22:00 1.83115000 1.83138000 1.83084000 1.83157000 1.83139690 0.00158675 1224 1516401000 2018.01.19 22:30 1.83138000 1.83105000 1.83084000 1.83154000 1.83136386 0.00136873 1157 1516402800 2018.01.19 23:00 1.83098000 1.83109000 1.83012000 1.83155000 1.83133778 0.00123934 1784 1516404600 2018.01.19 23:30 1.83109000 1.82992000 1.82989000 1.83162000 1.83120275 0.00111385 730 1516579200 2018.01.22 00:00 1.83204000 1.83275000 1.83148000 1.83358000 1.83135011 0.00124973 484 1516581000 2018.01.22 00:30 1.83273000 1.83299000 1.83160000 1.83377000 1.83150629 0.00135438 934 1516582800 2018.01.22 01:00 1.83294000 1.83267000 1.83160000 1.83332000 1.83161712 0.00143569 1426 1516584600 2018.01.22 01:30 1.83267000 1.83352000 1.83255000 1.83377000 1.83179835 0.00152042 1164 1516586400 2018.01.22 02:00 1.83352000 1.83256000 1.83174000 1.83352000 1.83187088 0.00155998 1971 1516588200 2018.01.22 02:30 1.83256000 1.83334000 1.83250000 1.83373000 1.83201080 0.00163392 2285 1516590000 2018.01.22 03:00 1.83333000 1.83218000 1.83180000 1.83366000 1.83202691 0.00155919 3043 1516591800 2018.01.22 03:30 1.83218000 1.83201000 1.83145000 1.83294000 1.83202530 0.00137207 2428 1516593600 2018.01.22 04:00 1.83201000 1.83211000 1.83164000 1.83261000 1.83203337 0.00116580 2368 1516595400 2018.01.22 04:30 1.83204000 1.83199000 1.83114000 1.83225000 1.83202924 0.00099588 1729 1516597200 2018.01.22 05:00 1.83199000 1.83215000 1.83142000 1.83251000 1.83204074 0.00093438 1508 1516599000 2018.01.22 05:30 1.83217000 1.83269000 1.83215000 1.83300000 1.83210257 0.00089113 1556 1516600800 2018.01.22 06:00 1.83268000 1.83113000 1.83104000 1.83269000 1.83200995 0.00087283 2238 1516602600 2018.01.22 06:30 1.83115000 1.83195000 1.83115000 1.83200000 1.83200424 0.00086635 1311 1516604400 2018.01.22 07:00 1.83196000 1.83158000 1.83130000 1.83211000 1.83196384 0.00086831 1489 1516606200 2018.01.22 07:30 1.83157000 1.83188000 1.83134000 1.83215000 1.83195585 0.00085053 1664 1516608000 2018.01.22 08:00 1.83188000 1.83217000 1.83176000 1.83265000 1.83197625 0.00083917 2183 1516609800 2018.01.22 08:30 1.83219000 1.83267000 1.83189000 1.83298000 1.83204232 0.00081514 1899 1516611600 2018.01.22 09:00 1.83267000 1.83333000 1.83250000 1.83408000 1.83216495 0.00081172 2861 1516613400 2018.01.22 09:30 1.83334000 1.83443000 1.83334000 1.83568000 1.83238067 0.00075049 3617 1516615200 2018.01.22 10:00 1.83443000 1.83470000 1.83435000 1.83611000 1.83260156 0.00088101 3531 1516617000 2018.01.22 10:30 1.83470000 1.83494000 1.83452000 1.83596000 1.83282427 0.00102362 2272 1516618800 2018.01.22 11:00 1.83494000 1.83438000 1.83344000 1.83494000 1.83297243 0.00109593 2672 1516620600 2018.01.22 11:30 1.83438000 1.83327000 1.83298000 1.83489000 1.83300077 0.00109664 2309 1516622400 2018.01.22 12:00 1.83330000 1.83435000 1.83323000 1.83473000 1.83312927 0.00115584 2273 1516624200 2018.01.22 12:30 1.83434000 1.83411000 1.83330000 1.83503000 1.83322267 0.00119716 2015 1516626000 2018.01.22 13:00 1.83413000 1.83479000 1.83320000 1.83499000 1.83337194 0.00125739 1970 1516627800 2018.01.22 13:30 1.83477000 1.83381000 1.83314000 1.83508000 1.83341366 0.00123309 2064 1516629600 2018.01.22 14:00 1.83382000 1.83337000 1.83322000 1.83471000 1.83340950 0.00119739 1983 1516631400 2018.01.22 14:30 1.83339000 1.83300000 1.83249000 1.83394000 1.83337050 0.00115295 2451 1516633200 2018.01.22 15:00 1.83300000 1.83431000 1.83218000 1.83485000 1.83345998 0.00114537 2616 1516635000 2018.01.22 15:30 1.83432000 1.83631000 1.83371000 1.83693000 1.83373141 0.00131426 2871 1516636800 2018.01.22 16:00 1.83629000 1.83663000 1.83553000 1.83684000 1.83400747 0.00135937 3051 1516638600 2018.01.22 16:30 1.83663000 1.83733000 1.83651000 1.83782000 1.83432390 0.00150000 2645 1516640400 2018.01.22 17:00 1.83735000 1.83840000 1.83676000 1.83934000 1.83471210 0.00167001 2585 1516642200 2018.01.22 17:30 1.83847000 1.84202000 1.83847000 1.84275000 1.83540809 0.00229319 3532 1516644000 2018.01.22 18:00 1.84203000 1.84177000 1.84055000 1.84231000 1.83601399 0.00267206 3424 1516645800 2018.01.22 18:30 1.84177000 1.84083000 1.84009000 1.84192000 1.83647265 0.00285368 2520 1516647600 2018.01.22 19:00 1.84088000 1.84154000 1.83953000 1.84175000 1.83695526 0.00306850 3133 1516649400 2018.01.22 19:30 1.84154000 1.84190000 1.84145000 1.84284000 1.83742619 0.00329955 2114 1516651200 2018.01.22 20:00 1.84194000 1.84136000 1.84085000 1.84240000 1.83780083 0.00343629 2233 1516653000 2018.01.22 20:30 1.84135000 1.84246000 1.84081000 1.84246000 1.83824456 0.00362330 1369 1516654800 2018.01.22 21:00 1.84252000 1.84282000 1.84220000 1.84308000 1.83868032 0.00375182 931 1516656600 2018.01.22 21:30 1.84282000 1.84395000 1.84276000 1.84476000 1.83918219 0.00383169 2053 1516658400 2018.01.22 22:00 1.84395000 1.84468000 1.84385000 1.84524000 1.83970580 0.00396636 1679 1516660200 2018.01.22 22:30 1.84468000 1.84475000 1.84399000 1.84510000 1.84018620 0.00400722 1466 1516662000 2018.01.22 23:00 1.84474000 1.84418000 1.84381000 1.84480000 1.84056656 0.00398245 839 1516663800 2018.01.22 23:30 1.84424000 1.84437000 1.84368000 1.84460000 1.84092879 0.00382435 656 1516665600 2018.01.23 00:00 1.84291000 1.84427000 1.84262000 1.84474000 1.84124700 0.00353303 318 1516667400 2018.01.23 00:30 1.84433000 1.84428000 1.84386000 1.84475000 1.84153586 0.00308740 929 1516669200 2018.01.23 01:00 1.84428000 1.84518000 1.84417000 1.84540000 1.84188292 0.00272348 1315 1516671000 2018.01.23 01:30 1.84518000 1.84500000 1.84494000 1.84550000 1.84217978 0.00247784 574 1516672800 2018.01.23 02:00 1.84500000 1.84487000 1.84445000 1.84539000 1.84243600 0.00217035 1090 1516674600 2018.01.23 02:30 1.84487000 1.84347000 1.84346000 1.84531000 1.84253447 0.00182709 2468 1516676400 2018.01.23 03:00 1.84348000 1.84384000 1.84268000 1.84420000 1.84265881 0.00154102 1564 1516678200 2018.01.23 03:30 1.84384000 1.84427000 1.84331000 1.84451000 1.84281225 0.00150091 2316 1516680000 2018.01.23 04:00 1.84426000 1.84357000 1.84357000 1.84513000 1.84288442 0.00145657 1930 1516681800 2018.01.23 04:30 1.84361000 1.84399000 1.84356000 1.84445000 1.84298971 0.00134280 1342 1516683600 2018.01.23 05:00 1.84398000 1.84311000 1.84254000 1.84398000 1.84300117 0.00129613 2859 1516685400 2018.01.23 05:30 1.84311000 1.84322000 1.84231000 1.84399000 1.84302201 0.00125915 2534 1516687200 2018.01.23 06:00 1.84322000 1.84272000 1.84245000 1.84351000 1.84299325 0.00122723 1978 1516689000 2018.01.23 06:30 1.84272000 1.84264000 1.84237000 1.84288000 1.84295961 0.00125070 1235 1516690800 2018.01.23 07:00 1.84264000 1.84239000 1.84235000 1.84332000 1.84290536 0.00129943 1465 1516692600 2018.01.23 07:30 1.84239000 1.84290000 1.84239000 1.84330000 1.84290485 0.00127866 1586 1516694400 2018.01.23 08:00 1.84290000 1.84336000 1.84281000 1.84412000 1.84294819 0.00118760 1989 1516696200 2018.01.23 08:30 1.84338000 1.84320000 1.84257000 1.84458000 1.84297218 0.00110171 3469 1516698000 2018.01.23 09:00 1.84320000 1.84209000 1.84158000 1.84335000 1.84288816 0.00113952 3312 1516699800 2018.01.23 09:30 1.84209000 1.84224000 1.84139000 1.84290000 1.84282643 0.00113703 3086 1516701600 2018.01.23 10:00 1.84225000 1.84181000 1.84087000 1.84249000 1.84272963 0.00116712 3971 1516703400 2018.01.23 10:30 1.84181000 1.84145000 1.84099000 1.84254000 1.84260776 0.00121220 4019 1516705200 2018.01.23 11:00 1.84146000 1.84190000 1.84004000 1.84226000 1.84254035 0.00111123 2839 1516707000 2018.01.23 11:30 1.84190000 1.84050000 1.84039000 1.84239000 1.84234603 0.00114415 2314 1516708800 2018.01.23 12:00 1.84052000 1.83958000 1.83909000 1.84108000 1.84208260 0.00125813 3151 1516710600 2018.01.23 12:30 1.83956000 1.84098000 1.83906000 1.84166000 1.84197759 0.00128203 2436 1516712400 2018.01.23 13:00 1.84092000 1.84060000 1.84032000 1.84126000 1.84184639 0.00129372 2914 1516714200 2018.01.23 13:30 1.84060000 1.83883000 1.83871000 1.84063000 1.84155912 0.00142715 2671 1516716000 2018.01.23 14:00 1.83885000 1.83760000 1.83699000 1.83907000 1.84118206 0.00170545 3474 1516717800 2018.01.23 14:30 1.83760000 1.84091000 1.83653000 1.84091000 1.84115615 0.00159388 3668 1516719600 2018.01.23 15:00 1.84091000 1.84012000 1.83972000 1.84098000 1.84105747 0.00157206 2686 1516721400 2018.01.23 15:30 1.84012000 1.84071000 1.83999000 1.84217000 1.84102438 0.00150416 3225 1516723200 2018.01.23 16:00 1.84069000 1.84246000 1.84062000 1.84275000 1.84116110 0.00147018 3226 1516725000 2018.01.23 16:30 1.84250000 1.84513000 1.84234000 1.84569000 1.84153909 0.00166530 4805 1516726800 2018.01.23 17:00 1.84515000 1.84742000 1.84435000 1.84842000 1.84209918 0.00214744 5372 1516728600 2018.01.23 17:30 1.84739000 1.84782000 1.84670000 1.84851000 1.84264402 0.00258670 4963 1516730400 2018.01.23 18:00 1.84784000 1.84251000 1.84140000 1.84808000 1.84263125 0.00257823 5226 1516732200 2018.01.23 18:30 1.84251000 1.84094000 1.84088000 1.84284000 1.84247018 0.00255457 3037 1516734000 2018.01.23 19:00 1.84094000 1.84299000 1.84090000 1.84321000 1.84251969 0.00256874 2223 1516735800 2018.01.23 19:30 1.84300000 1.84219000 1.84135000 1.84329000 1.84248829 0.00256070 2038 1516737600 2018.01.23 20:00 1.84219000 1.84298000 1.84169000 1.84323000 1.84253512 0.00257008 1752 1516739400 2018.01.23 20:30 1.84298000 1.84177000 1.84170000 1.84298000 1.84246225 0.00254716 1510 1516741200 2018.01.23 21:00 1.84174000 1.84311000 1.84174000 1.84317000 1.84252394 0.00256111 1227 1516743000 2018.01.23 21:30 1.84311000 1.84399000 1.84283000 1.84424000 1.84266357 0.00256727 1500 1516744800 2018.01.23 22:00 1.84397000 1.84334000 1.84312000 1.84397000 1.84272799 0.00248732 1211 1516746600 2018.01.23 22:30 1.84333000 1.84339000 1.84305000 1.84364000 1.84279104 0.00246903 1210 1516748400 2018.01.23 23:00 1.84339000 1.84402000 1.84339000 1.84428000 1.84290808 0.00244690 1131 1516750200 2018.01.23 23:30 1.84402000 1.84378000 1.84364000 1.84424000 1.84299112 0.00228229 561 1516752000 2018.01.24 00:00 1.84261000 1.84416000 1.84229000 1.84464000 1.84310244 0.00194750 115 1516753800 2018.01.24 00:30 1.84415000 1.84430000 1.84383000 1.84438000 1.84321650 0.00189187 504 1516755600 2018.01.24 01:00 1.84435000 1.84461000 1.84402000 1.84469000 1.84334921 0.00176571 672 1516757400 2018.01.24 01:30 1.84461000 1.84466000 1.84451000 1.84591000 1.84347405 0.00166245 1301 1516759200 2018.01.24 02:00 1.84462000 1.84402000 1.84373000 1.84496000 1.84352604 0.00164018 1483 1516761000 2018.01.24 02:30 1.84402000 1.84406000 1.84352000 1.84437000 1.84357690 0.00159694 1935 1516762800 2018.01.24 03:00 1.84406000 1.84526000 1.84404000 1.84549000 1.84373719 0.00139327 1703 1516764600 2018.01.24 03:30 1.84526000 1.84637000 1.84497000 1.84666000 1.84398794 0.00125488 2700 1516766400 2018.01.24 04:00 1.84637000 1.84626000 1.84586000 1.84739000 1.84420432 0.00135921 2884 1516768200 2018.01.24 04:30 1.84631000 1.84668000 1.84610000 1.84738000 1.84444010 0.00131427 2590 1516770000 2018.01.24 05:00 1.84667000 1.84607000 1.84476000 1.84682000 1.84459533 0.00135566 1946 1516771800 2018.01.24 05:30 1.84609000 1.84588000 1.84579000 1.84678000 1.84471768 0.00129812 1687 1516773600 2018.01.24 06:00 1.84588000 1.84517000 1.84511000 1.84630000 1.84476076 0.00124944 2497 1516775400 2018.01.24 06:30 1.84519000 1.84421000 1.84388000 1.84552000 1.84470830 0.00105922 1664 1516777200 2018.01.24 07:00 1.84420000 1.84357000 1.84351000 1.84451000 1.84459989 0.00103286 1557 1516779000 2018.01.24 07:30 1.84357000 1.84483000 1.84357000 1.84490000 1.84462181 0.00102252 1839 1516780800 2018.01.24 08:00 1.84481000 1.84569000 1.84446000 1.84583000 1.84472354 0.00099220 2957 1516782600 2018.01.24 08:30 1.84573000 1.84462000 1.84452000 1.84590000 1.84471368 0.00094862 2583 1516784400 2018.01.24 09:00 1.84462000 1.84489000 1.84407000 1.84594000 1.84473047 0.00093250 3789 1516786200 2018.01.24 09:30 1.84489000 1.84432000 1.84324000 1.84530000 1.84469138 0.00092411 3255 1516788000 2018.01.24 10:00 1.84430000 1.84513000 1.84373000 1.84575000 1.84473315 0.00090715 4027 1516789800 2018.01.24 10:30 1.84513000 1.84868000 1.84480000 1.84915000 1.84510904 0.00116014 5719 1516791600 2018.01.24 11:00 1.84866000 1.84843000 1.84765000 1.84957000 1.84542533 0.00133251 4355 1516793400 2018.01.24 11:30 1.84830000 1.84908000 1.84823000 1.85159000 1.84577339 0.00153988 4957 1516795200 2018.01.24 12:00 1.84907000 1.84919000 1.84808000 1.84965000 1.84609878 0.00167689 3013 1516797000 2018.01.24 12:30 1.84919000 1.84893000 1.84807000 1.84974000 1.84636842 0.00174442 3004 1516798800 2018.01.24 13:00 1.84891000 1.84906000 1.84798000 1.84933000 1.84662476 0.00184862 3081 1516800600 2018.01.24 13:30 1.84906000 1.85314000 1.84875000 1.85432000 1.84724526 0.00241636 3782 1516802400 2018.01.24 14:00 1.85318000 1.85427000 1.85262000 1.85526000 1.84791428 0.00298500 3823 1516804200 2018.01.24 14:30 1.85429000 1.85470000 1.85370000 1.85618000 1.84856054 0.00347830 3597 1516806000 2018.01.24 15:00 1.85470000 1.85581000 1.85443000 1.85695000 1.84925097 0.00396162 4405 1516807800 2018.01.24 15:30 1.85583000 1.85706000 1.85547000 1.85830000 1.84999468 0.00444831 4591 1516809600 2018.01.24 16:00 1.85709000 1.85764000 1.85619000 1.85783000 1.85072281 0.00482578 3806 1516811400 2018.01.24 16:30 1.85764000 1.85961000 1.85719000 1.86006000 1.85156921 0.00521255 4946 1516813200 2018.01.24 17:00 1.85960000 1.86010000 1.85860000 1.86194000 1.85238166 0.00543936 4289 1516815000 2018.01.24 17:30 1.86009000 1.86124000 1.85983000 1.86273000 1.85322532 0.00572049 4250 1516816800 2018.01.24 18:00 1.86124000 1.85995000 1.85918000 1.86216000 1.85386576 0.00580956 3666 1516818600 2018.01.24 18:30 1.85993000 1.85747000 1.85666000 1.85994000 1.85420902 0.00555726 3352 1516820400 2018.01.24 19:00 1.85743000 1.85793000 1.85711000 1.85871000 1.85456340 0.00527254 2396 1516822200 2018.01.24 19:30 1.85793000 1.85689000 1.85622000 1.85817000 1.85478498 0.00479867 2963 1516824000 2018.01.24 20:00 1.85688000 1.85908000 1.85657000 1.85925000 1.85519403 0.00439900 2687 1516825800 2018.01.24 20:30 1.85910000 1.85942000 1.85852000 1.85980000 1.85559650 0.00425188 2006 1516827600 2018.01.24 21:00 1.85942000 1.85866000 1.85849000 1.85966000 1.85588827 0.00398145 2196 1516829400 2018.01.24 21:30 1.85866000 1.85836000 1.85782000 1.85894000 1.85612367 0.00369355 1681 1516831200 2018.01.24 22:00 1.85831000 1.85761000 1.85727000 1.85841000 1.85626522 0.00334131 1753 1516833000 2018.01.24 22:30 1.85759000 1.85818000 1.85729000 1.85823000 1.85644758 0.00288270 1715 1516834800 2018.01.24 23:00 1.85815000 1.85820000 1.85756000 1.85840000 1.85661448 0.00230705 921 1516836600 2018.01.24 23:30 1.85820000 1.86090000 1.85819000 1.86424000 1.85702263 0.00213238 1926 1516838400 2018.01.25 00:00 1.85954000 1.86203000 1.85954000 1.86348000 1.85749952 0.00204943 708 1516840200 2018.01.25 00:30 1.86135000 1.86253000 1.86135000 1.86274000 1.85797861 0.00198219 815 1516842000 2018.01.25 01:00 1.86255000 1.86184000 1.86178000 1.86331000 1.85834636 0.00191066 1215 1516843800 2018.01.25 01:30 1.86184000 1.86108000 1.86088000 1.86200000 1.85860671 0.00185524 1034 1516845600 2018.01.25 02:00 1.86108000 1.86102000 1.86084000 1.86187000 1.85883655 0.00181117 2020 1516847400 2018.01.25 02:30 1.86102000 1.86089000 1.86052000 1.86159000 1.85903211 0.00178155 2509 1516849200 2018.01.25 03:00 1.86091000 1.86109000 1.86067000 1.86125000 1.85922810 0.00176011 1656 1516851000 2018.01.25 03:30 1.86108000 1.86176000 1.86082000 1.86188000 1.85946924 0.00173932 2106 1516852800 2018.01.25 04:00 1.86176000 1.86099000 1.86068000 1.86213000 1.85961407 0.00174800 2316 1516854600 2018.01.25 04:30 1.86099000 1.86321000 1.86094000 1.86370000 1.85995654 0.00180774 3404 1516856400 2018.01.25 05:00 1.86317000 1.86358000 1.86280000 1.86483000 1.86030163 0.00188562 2893 1516858200 2018.01.25 05:30 1.86351000 1.86531000 1.86302000 1.86557000 1.86077862 0.00199806 4001 1516860000 2018.01.25 06:00 1.86531000 1.86482000 1.86460000 1.86596000 1.86116351 0.00214135 2494 1516861800 2018.01.25 06:30 1.86482000 1.86524000 1.86451000 1.86537000 1.86155175 0.00229316 2164 1516863600 2018.01.25 07:00 1.86525000 1.86527000 1.86484000 1.86578000 1.86190587 0.00235697 1902 1516865400 2018.01.25 07:30 1.86526000 1.86582000 1.86434000 1.86613000 1.86227864 0.00238964 2518 1516867200 2018.01.25 08:00 1.86581000 1.86834000 1.86530000 1.86841000 1.86285591 0.00253259 3699 1516869000 2018.01.25 08:30 1.86833000 1.86602000 1.86400000 1.86872000 1.86315726 0.00241395 4556 1516870800 2018.01.25 09:00 1.86599000 1.86509000 1.86418000 1.86641000 1.86334133 0.00217974 6762 1516872600 2018.01.25 09:30 1.86507000 1.86161000 1.86128000 1.86507000 1.86317644 0.00215455 7073 1516874400 2018.01.25 10:00 1.86163000 1.86290000 1.86077000 1.86526000 1.86315011 0.00214330 6439 1516876200 2018.01.25 10:30 1.86290000 1.86205000 1.86158000 1.86544000 1.86304534 0.00216741 4815 1516878000 2018.01.25 11:00 1.86195000 1.86217000 1.86136000 1.86306000 1.86296197 0.00217522 4523 1516879800 2018.01.25 11:30 1.86217000 1.86497000 1.86182000 1.86560000 1.86315321 0.00213208 3959 1516881600 2018.01.25 12:00 1.86497000 1.86216000 1.86192000 1.86499000 1.86305862 0.00211500 3895 1516883400 2018.01.25 12:30 1.86214000 1.86335000 1.86167000 1.86464000 1.86308637 0.00205003 3013 1516885200 2018.01.25 13:00 1.86335000 1.86331000 1.86295000 1.86514000 1.86310767 0.00199292 3153 1516887000 2018.01.25 13:30 1.86333000 1.86273000 1.86196000 1.86377000 1.86307170 0.00198739 2611 1516888800 2018.01.25 14:00 1.86273000 1.86314000 1.86238000 1.86379000 1.86307821 0.00192887 2827 1516890600 2018.01.25 14:30 1.86318000 1.86222000 1.86222000 1.86395000 1.86299647 0.00197855 2947 1516892400 2018.01.25 15:00 1.86213000 1.86265000 1.86101000 1.86284000 1.86296347 0.00199204 3292 1516894200 2018.01.25 15:30 1.86258000 1.86422000 1.86068000 1.86554000 1.86308314 0.00188708 8205 1516896000 2018.01.25 16:00 1.86421000 1.86698000 1.86367000 1.86746000 1.86345427 0.00190205 8117 1516897800 2018.01.25 16:30 1.86698000 1.86618000 1.86456000 1.86785000 1.86371387 0.00189295 7330 1516899600 2018.01.25 17:00 1.86608000 1.86410000 1.86301000 1.86701000 1.86375064 0.00185739 6576 1516901400 2018.01.25 17:30 1.86410000 1.86414000 1.86206000 1.86488000 1.86378772 0.00179790 5291 1516903200 2018.01.25 18:00 1.86416000 1.86090000 1.86087000 1.86509000 1.86351270 0.00159847 4613 1516905000 2018.01.25 18:30 1.86092000 1.85952000 1.85936000 1.86148000 1.86313244 0.00172031 3415 1516906800 2018.01.25 19:00 1.85950000 1.85947000 1.85940000 1.86161000 1.86278364 0.00185065 2639 1516908600 2018.01.25 19:30 1.85948000 1.85852000 1.85669000 1.85976000 1.86237758 0.00210479 2569 1516910400 2018.01.25 20:00 1.85852000 1.85749000 1.85739000 1.85936000 1.86191210 0.00244011 2584 1516912200 2018.01.25 20:30 1.85748000 1.85592000 1.85575000 1.85804000 1.86134142 0.00290012 3136 1516914000 2018.01.25 21:00 1.85591000 1.85402000 1.85078000 1.85693000 1.86064414 0.00349021 6939 1516915800 2018.01.25 21:30 1.85399000 1.85020000 1.84815000 1.85463000 1.85964946 0.00430332 8247 1516917600 2018.01.25 22:00 1.85024000 1.85193000 1.84885000 1.85222000 1.85891427 0.00480071 4634 1516919400 2018.01.25 22:30 1.85193000 1.85143000 1.85052000 1.85231000 1.85820149 0.00518202 3158 1516921200 2018.01.25 23:00 1.85147000 1.85403000 1.85145000 1.85499000 1.85780420 0.00525355 1810 1516923000 2018.01.25 23:30 1.85403000 1.85286000 1.85194000 1.85471000 1.85733333 0.00538080 1731 1516924800 2018.01.26 00:00 1.85026000 1.85174000 1.85023000 1.85240000 1.85680063 0.00550266 824 1516926600 2018.01.26 00:30 1.85134000 1.85093000 1.85044000 1.85265000 1.85624152 0.00565976 1087 1516928400 2018.01.26 01:00 1.85127000 1.85586000 1.85125000 1.85620000 1.85620519 0.00548462 1412 1516930200 2018.01.26 01:30 1.85586000 1.85507000 1.85441000 1.85586000 1.85609707 0.00520876 1244 1516932000 2018.01.26 02:00 1.85507000 1.85411000 1.85381000 1.85590000 1.85590783 0.00464382 2900 1516933800 2018.01.26 02:30 1.85409000 1.85451000 1.85323000 1.85451000 1.85577470 0.00404795 2589 1516935600 2018.01.26 03:00 1.85453000 1.85550000 1.85375000 1.85605000 1.85574854 0.00359244 3398 1516937400 2018.01.26 03:30 1.85550000 1.85391000 1.85324000 1.85560000 1.85557344 0.00304728 4094 1516939200 2018.01.26 04:00 1.85393000 1.85272000 1.85257000 1.85433000 1.85530168 0.00278528 3612 1516941000 2018.01.26 04:30 1.85272000 1.85306000 1.85246000 1.85399000 1.85508819 0.00258440 4784 1516942800 2018.01.26 05:00 1.85306000 1.85400000 1.85286000 1.85410000 1.85498455 0.00235389 2619 1516944600 2018.01.26 05:30 1.85400000 1.85417000 1.85318000 1.85441000 1.85490698 0.00217980 1816 1516946400 2018.01.26 06:00 1.85415000 1.85478000 1.85370000 1.85481000 1.85489488 0.00209422 1610 1516948200 2018.01.26 06:30 1.85478000 1.85493000 1.85399000 1.85519000 1.85489823 0.00208392 1913 1516950000 2018.01.26 07:00 1.85492000 1.85443000 1.85393000 1.85511000 1.85485363 0.00204772 2301 1516951800 2018.01.26 07:30 1.85443000 1.85522000 1.85376000 1.85541000 1.85488853 0.00178735 1932 1516953600 2018.01.26 08:00 1.85520000 1.85691000 1.85486000 1.85706000 1.85508105 0.00182680 3456 1516955400 2018.01.26 08:30 1.85687000 1.85873000 1.85685000 1.85944000 1.85542857 0.00198720 3511 1516957200 2018.01.26 09:00 1.85876000 1.86020000 1.85824000 1.86140000 1.85588299 0.00242374 5531 1516959000 2018.01.26 09:30 1.86021000 1.85920000 1.85900000 1.86161000 1.85619890 0.00257411 4248 1516960800 2018.01.26 10:00 1.85918000 1.85782000 1.85688000 1.86084000 1.85635329 0.00246248 6111 1516962600 2018.01.26 10:30 1.85784000 1.85780000 1.85613000 1.85875000 1.85649107 0.00221622 4849 1516964400 2018.01.26 11:00 1.85780000 1.86006000 1.85748000 1.86098000 1.85683097 0.00246485 4111 1516966200 2018.01.26 11:30 1.85974000 1.86313000 1.85955000 1.86359000 1.85743087 0.00299163 5634 1516968000 2018.01.26 12:00 1.86311000 1.86203000 1.86100000 1.86311000 1.85786889 0.00321359 4045 1516969800 2018.01.26 12:30 1.86194000 1.86002000 1.86000000 1.86241000 1.85807375 0.00322811 3196 1516971600 2018.01.26 13:00 1.86005000 1.86215000 1.85991000 1.86288000 1.85846197 0.00342053 3298 1516973400 2018.01.26 13:30 1.86215000 1.86280000 1.86215000 1.86382000 1.85887511 0.00352117 3470 1516975200 2018.01.26 14:00 1.86281000 1.86072000 1.86069000 1.86287000 1.85905082 0.00331285 4097 1516977000 2018.01.26 14:30 1.86074000 1.86189000 1.86065000 1.86220000 1.85932122 0.00315084 2914 1516978800 2018.01.26 15:00 1.86190000 1.86096000 1.86088000 1.86232000 1.85947729 0.00296697 3362 1516980600 2018.01.26 15:30 1.86096000 1.86112000 1.86032000 1.86227000 1.85963374 0.00276164 5305 1516982400 2018.01.26 16:00 1.86113000 1.85894000 1.85845000 1.86195000 1.85956767 0.00254032 6570 1516984200 2018.01.26 16:30 1.85896000 1.85719000 1.85620000 1.85928000 1.85934122 0.00238978 5568 1516986000 2018.01.26 17:00 1.85718000 1.85250000 1.84997000 1.85744000 1.85868968 0.00272705 6484 1516987800 2018.01.26 17:30 1.85251000 1.85415000 1.85160000 1.85686000 1.85825733 0.00294623 5653 1516989600 2018.01.26 18:00 1.85419000 1.84972000 1.84960000 1.85513000 1.85744425 0.00376756 4492 1516991400 2018.01.26 18:30 1.84975000 1.85324000 1.84934000 1.85357000 1.85704384 0.00402830 4042 1516993200 2018.01.26 19:00 1.85321000 1.85311000 1.85267000 1.85441000 1.85666919 0.00420477 3417 1516995000 2018.01.26 19:30 1.85309000 1.85422000 1.85207000 1.85453000 1.85643594 0.00429165 2354 1516996800 2018.01.26 20:00 1.85423000 1.85306000 1.85300000 1.85478000 1.85611442 0.00446802 2118 1516998600 2018.01.26 20:30 1.85307000 1.85340000 1.85285000 1.85392000 1.85585590 0.00459203 1797 1517000400 2018.01.26 21:00 1.85335000 1.85281000 1.85178000 1.85462000 1.85556582 0.00465000 2552 1517002200 2018.01.26 21:30 1.85280000 1.85058000 1.85055000 1.85324000 1.85509098 0.00461911 2286 1517004000 2018.01.26 22:00 1.85055000 1.84975000 1.84859000 1.85076000 1.85458231 0.00465371 1819 1517005800 2018.01.26 22:30 1.84973000 1.84979000 1.84878000 1.85041000 1.85412590 0.00474012 1418 1517007600 2018.01.26 23:00 1.84972000 1.84963000 1.84928000 1.85035000 1.85369772 0.00460152 1005 1517009400 2018.01.26 23:30 1.84960000 1.84863000 1.84863000 1.85035000 1.85321508 0.00437051 937 1517184000 2018.01.29 00:00 1.84598000 1.84780000 1.84535000 1.84816000 1.85269936 0.00429413 192 1517185800 2018.01.29 00:30 1.84782000 1.84901000 1.84716000 1.84901000 1.85234799 0.00390099 398 1517187600 2018.01.29 01:00 1.84905000 1.85008000 1.84905000 1.85112000 1.85213199 0.00344260 1019 1517189400 2018.01.29 01:30 1.85008000 1.84866000 1.84855000 1.85011000 1.85180133 0.00288335 1143 1517191200 2018.01.29 02:00 1.84861000 1.84852000 1.84718000 1.84889000 1.85148882 0.00246651 2133 1517193000 2018.01.29 02:30 1.84853000 1.84958000 1.84823000 1.85011000 1.85130703 0.00211282 2234 1517194800 2018.01.29 03:00 1.84957000 1.84853000 1.84840000 1.84988000 1.85104255 0.00212943 3893 1517196600 2018.01.29 03:30 1.84853000 1.84868000 1.84820000 1.84947000 1.85081754 0.00202736 2526 1517198400 2018.01.29 04:00 1.84873000 1.84755000 1.84722000 1.84935000 1.85050635 0.00209240 3038 1517200200 2018.01.29 04:30 1.84756000 1.84780000 1.84695000 1.84828000 1.85024860 0.00205105 2138 1517202000 2018.01.29 05:00 1.84780000 1.84867000 1.84751000 1.84879000 1.85009826 0.00195474 1863 1517203800 2018.01.29 05:30 1.84865000 1.84970000 1.84825000 1.84995000 1.85006033 0.00171581 2787 1517205600 2018.01.29 06:00 1.84971000 1.84962000 1.84916000 1.84985000 1.85001839 0.00156637 1282 1517207400 2018.01.29 06:30 1.84962000 1.84875000 1.84875000 1.84993000 1.84989759 0.00133444 1389 1517209200 2018.01.29 07:00 1.84875000 1.84959000 1.84875000 1.84962000 1.84986830 0.00114557 1432 1517211000 2018.01.29 07:30 1.84958000 1.84956000 1.84902000 1.84984000 1.84983894 0.00111415 2192 1517212800 2018.01.29 08:00 1.84954000 1.84907000 1.84880000 1.85013000 1.84976570 0.00107111 3155 1517214600 2018.01.29 08:30 1.84907000 1.84720000 1.84650000 1.84917000 1.84952135 0.00103901 2830 1517216400 2018.01.29 09:00 1.84720000 1.84666000 1.84641000 1.84880000 1.84924884 0.00105151 4168 1517218200 2018.01.29 09:30 1.84666000 1.84860000 1.84666000 1.84890000 1.84918705 0.00102043 4189 1517220000 2018.01.29 10:00 1.84862000 1.84951000 1.84861000 1.85002000 1.84921781 0.00098847 4438 1517221800 2018.01.29 10:30 1.84953000 1.84942000 1.84697000 1.85021000 1.84923706 0.00099695 4329 1517223600 2018.01.29 11:00 1.84952000 1.84676000 1.84590000 1.85011000 1.84900115 0.00101508 4243 1517225400 2018.01.29 11:30 1.84675000 1.84718000 1.84671000 1.84883000 1.84882771 0.00103107 3656 1517227200 2018.01.29 12:00 1.84716000 1.84783000 1.84618000 1.84853000 1.84873269 0.00102829 3591 1517229000 2018.01.29 12:30 1.84785000 1.84506000 1.84506000 1.84853000 1.84838291 0.00122738 3559 1517230800 2018.01.29 13:00 1.84508000 1.84302000 1.84209000 1.84545000 1.84787216 0.00168074 3790 1517232600 2018.01.29 13:30 1.84305000 1.84192000 1.84136000 1.84390000 1.84730528 0.00215866 2752 1517234400 2018.01.29 14:00 1.84192000 1.84382000 1.84163000 1.84416000 1.84697335 0.00234414 3618 1517236200 2018.01.29 14:30 1.84377000 1.84448000 1.84323000 1.84530000 1.84673589 0.00244809 3626 1517238000 2018.01.29 15:00 1.84448000 1.84599000 1.84401000 1.84693000 1.84666485 0.00242962 3591 1517239800 2018.01.29 15:30 1.84596000 1.84574000 1.84498000 1.84698000 1.84657677 0.00235586 4022 1517241600 2018.01.29 16:00 1.84575000 1.84667000 1.84525000 1.84715000 1.84658565 0.00225451 3363 1517243400 2018.01.29 16:30 1.84667000 1.84689000 1.84621000 1.84794000 1.84661464 0.00220105 4376 1517245200 2018.01.29 17:00 1.84689000 1.84612000 1.84477000 1.84718000 1.84656753 0.00210065 3372 1517247000 2018.01.29 17:30 1.84613000 1.84462000 1.84453000 1.84716000 1.84638205 0.00202489 4711 1517248800 2018.01.29 18:00 1.84464000 1.84129000 1.84111000 1.84519000 1.84589709 0.00220019 5859 1517250600 2018.01.29 18:30 1.84130000 1.84242000 1.84049000 1.84244000 1.84556594 0.00231075 3043 1517252400 2018.01.29 19:00 1.84244000 1.84263000 1.84126000 1.84297000 1.84528633 0.00239816 2798 1517254200 2018.01.29 19:30 1.84264000 1.84429000 1.84221000 1.84434000 1.84519144 0.00229351 2110 1517256000 2018.01.29 20:00 1.84429000 1.84365000 1.84324000 1.84436000 1.84504463 0.00209973 1344 1517257800 2018.01.29 20:30 1.84365000 1.84351000 1.84288000 1.84503000 1.84489848 0.00186774 1728 1517259600 2018.01.29 21:00 1.84350000 1.84299000 1.84257000 1.84396000 1.84471672 0.00184056 1800 1517261400 2018.01.29 21:30 1.84300000 1.84349000 1.84298000 1.84390000 1.84459989 0.00175523 1395 1517263200 2018.01.29 22:00 1.84352000 1.84379000 1.84305000 1.84405000 1.84452276 0.00158864 1276 1517265000 2018.01.29 22:30 1.84381000 1.84400000 1.84368000 1.84427000 1.84447297 0.00157482 1511 1517266800 2018.01.29 23:00 1.84398000 1.84372000 1.84354000 1.84416000 1.84440126 0.00153451 917 1517268600 2018.01.29 23:30 1.84372000 1.84446000 1.84367000 1.84463000 1.84440685 0.00143144 766 1517270400 2018.01.30 00:00 1.84263000 1.84363000 1.84251000 1.84409000 1.84433287 0.00142817 322 1517272200 2018.01.30 00:30 1.84369000 1.84372000 1.84335000 1.84410000 1.84427450 0.00142935 673 1517274000 2018.01.30 01:00 1.84387000 1.84376000 1.84346000 1.84448000 1.84422550 0.00137530 846 1517275800 2018.01.30 01:30 1.84376000 1.84384000 1.84339000 1.84426000 1.84418878 0.00132932 1079 1517277600 2018.01.30 02:00 1.84381000 1.84317000 1.84271000 1.84439000 1.84409176 0.00120210 1869 1517279400 2018.01.30 02:30 1.84315000 1.84397000 1.84280000 1.84427000 1.84408016 0.00102189 2223 1517281200 2018.01.30 03:00 1.84399000 1.84289000 1.84270000 1.84400000 1.84396681 0.00088687 2245 1517283000 2018.01.30 03:30 1.84289000 1.84426000 1.84241000 1.84438000 1.84399474 0.00089320 2623 1517284800 2018.01.30 04:00 1.84424000 1.84327000 1.84293000 1.84424000 1.84392571 0.00063627 2777 1517286600 2018.01.30 04:30 1.84325000 1.84290000 1.84184000 1.84375000 1.84382803 0.00053796 4119 1517288400 2018.01.30 05:00 1.84288000 1.84294000 1.84232000 1.84325000 1.84374345 0.00047725 2012 1517290200 2018.01.30 05:30 1.84292000 1.84377000 1.84272000 1.84396000 1.84374598 0.00046224 2847 1517292000 2018.01.30 06:00 1.84378000 1.84236000 1.84206000 1.84410000 1.84361398 0.00051725 2843 1517293800 2018.01.30 06:30 1.84236000 1.84337000 1.84226000 1.84347000 1.84359075 0.00051568 2387 1517295600 2018.01.30 07:00 1.84336000 1.84363000 1.84303000 1.84410000 1.84359448 0.00049829 2569 1517297400 2018.01.30 07:30 1.84365000 1.84280000 1.84273000 1.84406000 1.84351882 0.00052214 2240 1517299200 2018.01.30 08:00 1.84278000 1.84148000 1.84119000 1.84316000 1.84332465 0.00068351 2796 1517301000 2018.01.30 08:30 1.84148000 1.84097000 1.84038000 1.84215000 1.84310039 0.00085813 2526 1517302800 2018.01.30 09:00 1.84097000 1.84040000 1.83989000 1.84133000 1.84284321 0.00106639 3110 1517304600 2018.01.30 09:30 1.84038000 1.83930000 1.83779000 1.84112000 1.84250576 0.00131660 4061 1517306400 2018.01.30 10:00 1.83929000 1.84090000 1.83763000 1.84100000 1.84235283 0.00137017 5182 1517308200 2018.01.30 10:30 1.84091000 1.84182000 1.83915000 1.84234000 1.84230209 0.00135083 4902 1517310000 2018.01.30 11:00 1.84181000 1.84074000 1.84042000 1.84215000 1.84215332 0.00137962 4412 1517311800 2018.01.30 11:30 1.84076000 1.84567000 1.84045000 1.84598000 1.84248824 0.00149632 4992 1517313600 2018.01.30 12:00 1.84569000 1.84847000 1.84469000 1.84871000 1.84305793 0.00199481 4586 1517315400 2018.01.30 12:30 1.84847000 1.84616000 1.84600000 1.84860000 1.84335337 0.00214394 4064 1517317200 2018.01.30 13:00 1.84616000 1.84985000 1.84574000 1.85014000 1.84397209 0.00268385 3391 1517319000 2018.01.30 13:30 1.84982000 1.85026000 1.84859000 1.85031000 1.84457094 0.00316802 3503 1517320800 2018.01.30 14:00 1.85029000 1.85069000 1.84982000 1.85170000 1.84515371 0.00359410 3408 1517322600 2018.01.30 14:30 1.85069000 1.84968000 1.84934000 1.85121000 1.84558478 0.00382645 3386 1517324400 2018.01.30 15:00 1.84966000 1.85286000 1.84902000 1.85373000 1.84627766 0.00430846 4396 1517326200 2018.01.30 15:30 1.85286000 1.85152000 1.85019000 1.85315000 1.84677693 0.00458272 3182 1517328000 2018.01.30 16:00 1.85152000 1.85206000 1.84988000 1.85245000 1.84728008 0.00477778 4310 1517329800 2018.01.30 16:30 1.85203000 1.85040000 1.84997000 1.85266000 1.84757722 0.00483824 4312 1517331600 2018.01.30 17:00 1.85046000 1.85093000 1.84979000 1.85178000 1.84789653 0.00490699 4028 1517333400 2018.01.30 17:30 1.85093000 1.85025000 1.84942000 1.85298000 1.84812067 0.00486150 5600 1517335200 2018.01.30 18:00 1.85026000 1.85089000 1.85002000 1.85236000 1.84838442 0.00472997 4474 1517337000 2018.01.30 18:30 1.85087000 1.85256000 1.84947000 1.85269000 1.84878209 0.00459806 3444 1517338800 2018.01.30 19:00 1.85258000 1.85445000 1.85190000 1.85446000 1.84932189 0.00445652 2814 1517340600 2018.01.30 19:30 1.85446000 1.85508000 1.85395000 1.85529000 1.84987028 0.00410644 2230 1517342400 2018.01.30 20:00 1.85508000 1.85391000 1.85330000 1.85518000 1.85025502 0.00371094 1914 1517344200 2018.01.30 20:30 1.85393000 1.85513000 1.85367000 1.85513000 1.85071930 0.00336415 1874 1517346000 2018.01.30 21:00 1.85515000 1.85687000 1.85436000 1.85747000 1.85130508 0.00279169 2102 1517347800 2018.01.30 21:30 1.85687000 1.85540000 1.85447000 1.85687000 1.85169507 0.00259903 1654 1517349600 2018.01.30 22:00 1.85540000 1.85536000 1.85416000 1.85605000 1.85204411 0.00258167 1586 1517351400 2018.01.30 22:30 1.85535000 1.85496000 1.85483000 1.85599000 1.85232182 0.00225755 1242 1517353200 2018.01.30 23:00 1.85492000 1.85471000 1.85467000 1.85539000 1.85254926 0.00220581 1114 1517355000 2018.01.30 23:30 1.85469000 1.85526000 1.85468000 1.85527000 1.85280743 0.00217445 512 1517356800 2018.01.31 00:00 1.85518000 1.85546000 1.85437000 1.85614000 1.85306006 0.00215101 424 1517358600 2018.01.31 00:30 1.85544000 1.85616000 1.85511000 1.85618000 1.85335529 0.00205886 622 1517360400 2018.01.31 01:00 1.85616000 1.85585000 1.85531000 1.85650000 1.85359288 0.00208667 1057 1517362200 2018.01.31 01:30 1.85585000 1.85703000 1.85497000 1.85705000 1.85392022 0.00211698 1274 1517364000 2018.01.31 02:00 1.85705000 1.85749000 1.85579000 1.85762000 1.85426020 0.00217486 1946 1517365800 2018.01.31 02:30 1.85746000 1.85725000 1.85671000 1.85843000 1.85454495 0.00205768 3077 1517367600 2018.01.31 03:00 1.85724000 1.85676000 1.85666000 1.85768000 1.85475590 0.00191337 3344 1517369400 2018.01.31 03:30 1.85676000 1.85792000 1.85654000 1.85808000 1.85505725 0.00168343 3973 1517371200 2018.01.31 04:00 1.85790000 1.85555000 1.85539000 1.85805000 1.85510417 0.00138694 2874 1517373000 2018.01.31 04:30 1.85556000 1.85646000 1.85506000 1.85656000 1.85523330 0.00123092 2859 1517374800 2018.01.31 05:00 1.85646000 1.85610000 1.85583000 1.85692000 1.85531584 0.00118867 2766 1517376600 2018.01.31 05:30 1.85610000 1.85654000 1.85590000 1.85770000 1.85543243 0.00115636 3455 1517378400 2018.01.31 06:00 1.85655000 1.85654000 1.85524000 1.85659000 1.85553791 0.00106980 2670 1517380200 2018.01.31 06:30 1.85654000 1.85653000 1.85584000 1.85656000 1.85563240 0.00103309 1595 1517382000 2018.01.31 07:00 1.85654000 1.85873000 1.85578000 1.85874000 1.85592741 0.00107788 1844 1517383800 2018.01.31 07:30 1.85871000 1.85831000 1.85740000 1.85880000 1.85615432 0.00111658 2261 1517385600 2018.01.31 08:00 1.85831000 1.85915000 1.85769000 1.85942000 1.85643962 0.00121215 2846 1517387400 2018.01.31 08:30 1.85916000 1.85956000 1.85812000 1.86011000 1.85673680 0.00129630 2511 1517389200 2018.01.31 09:00 1.85956000 1.85792000 1.85694000 1.85965000 1.85684949 0.00122146 2858 1517391000 2018.01.31 09:30 1.85793000 1.85682000 1.85674000 1.85911000 1.85684668 0.00116924 3669 1517392800 2018.01.31 10:00 1.85686000 1.85625000 1.85487000 1.85691000 1.85678985 0.00115154 3396 1517394600 2018.01.31 10:30 1.85624000 1.85498000 1.85328000 1.85704000 1.85661749 0.00126575 3029 1517396400 2018.01.31 11:00 1.85504000 1.85441000 1.85369000 1.85590000 1.85640725 0.00142396 2646 1517398200 2018.01.31 11:30 1.85441000 1.84827000 1.84810000 1.85517000 1.85563227 0.00248651 3755 1517400000 2018.01.31 12:00 1.84832000 1.84995000 1.84808000 1.85033000 1.85509110 0.00292094 3045 1517401800 2018.01.31 12:30 1.84993000 1.85132000 1.84983000 1.85184000 1.85473195 0.00311809 2713 1517403600 2018.01.31 13:00 1.85133000 1.84928000 1.84907000 1.85150000 1.85421272 0.00347862 2467 1517405400 2018.01.31 13:30 1.84926000 1.85197000 1.84867000 1.85202000 1.85399913 0.00348513 1969 1517407200 2018.01.31 14:00 1.85197000 1.85056000 1.85043000 1.85270000 1.85367159 0.00365633 1783 1517409000 2018.01.31 14:30 1.85059000 1.85292000 1.85031000 1.85310000 1.85360001 0.00362983 1658 1517410800 2018.01.31 15:00 1.85296000 1.85231000 1.85154000 1.85335000 1.85347715 0.00363471 2759 1517412600 2018.01.31 15:30 1.85236000 1.85372000 1.85174000 1.85442000 1.85350028 0.00356362 4168 1517414400 2018.01.31 16:00 1.85373000 1.85178000 1.85098000 1.85395000 1.85333644 0.00355719 3516 1517416200 2018.01.31 16:30 1.85174000 1.85422000 1.85104000 1.85506000 1.85342059 0.00347242 4104 1517418000 2018.01.31 17:00 1.85424000 1.85672000 1.85308000 1.85679000 1.85373482 0.00330362 3941 1517419800 2018.01.31 17:30 1.85702000 1.86160000 1.85482000 1.86204000 1.85448389 0.00358417 7056 1517421600 2018.01.31 18:00 1.86160000 1.86033000 1.85944000 1.86350000 1.85504066 0.00374740 6188 1517423400 2018.01.31 18:30 1.86034000 1.85934000 1.85846000 1.86046000 1.85545012 0.00384379 4291 1517425200 2018.01.31 19:00 1.85931000 1.86034000 1.85863000 1.86082000 1.85591582 0.00411127 2854 1517427000 2018.01.31 19:30 1.86034000 1.86032000 1.85940000 1.86095000 1.85633527 0.00437841 2548 1517428800 2018.01.31 20:00 1.86033000 1.86082000 1.85940000 1.86082000 1.85676239 0.00465892 2268 1517430600 2018.01.31 20:30 1.86082000 1.85964000 1.85964000 1.86155000 1.85703644 0.00479653 2645 1517432400 2018.01.31 21:00 1.85964000 1.86039000 1.85763000 1.86229000 1.85735583 0.00494386 6054 1517434200 2018.01.31 21:30 1.86041000 1.85975000 1.85899000 1.86105000 1.85758385 0.00461877 4393 1517436000 2018.01.31 22:00 1.85973000 1.86040000 1.85958000 1.86196000 1.85785205 0.00441927 4094 1517437800 2018.01.31 22:30 1.86039000 1.86234000 1.86029000 1.86261000 1.85827948 0.00440093 2786 1517439600 2018.01.31 23:00 1.86234000 1.86147000 1.86086000 1.86284000 1.85858333 0.00404538 1412 1517441400 2018.01.31 23:30 1.86147000 1.86207000 1.86075000 1.86209000 1.85891540 0.00390503 662 1517443200 2018.02.01 00:00 1.86010000 1.86224000 1.85715000 1.86240000 1.85923203 0.00354802 345 1517445000 2018.02.01 00:30 1.86221000 1.86217000 1.86137000 1.86242000 1.85951183 0.00334380 703 1517446800 2018.02.01 01:00 1.86217000 1.86287000 1.86203000 1.86290000 1.85983166 0.00302993 651 1517448600 2018.02.01 01:30 1.86287000 1.86204000 1.86195000 1.86299000 1.86004198 0.00274084 793 1517450400 2018.02.01 02:00 1.86206000 1.86206000 1.86145000 1.86257000 1.86023417 0.00203519 1631 1517452200 2018.02.01 02:30 1.86205000 1.86280000 1.86182000 1.86298000 1.86047853 0.00153466 1691 1517454000 2018.02.01 03:00 1.86280000 1.86240000 1.86179000 1.86294000 1.86066153 0.00125597 2461 1517455800 2018.02.01 03:30 1.86240000 1.86290000 1.86186000 1.86366000 1.86087472 0.00124196 3232 1517457600 2018.02.01 04:00 1.86289000 1.86413000 1.86259000 1.86421000 1.86118475 0.00132314 1836 1517459400 2018.02.01 04:30 1.86411000 1.86293000 1.86282000 1.86411000 1.86135096 0.00126010 1803 1517461200 2018.02.01 05:00 1.86293000 1.86263000 1.86203000 1.86323000 1.86147277 0.00123267 1651 1517463000 2018.02.01 05:30 1.86263000 1.86241000 1.86225000 1.86339000 1.86156203 0.00119354 1208 1517464800 2018.02.01 06:00 1.86239000 1.86277000 1.86208000 1.86281000 1.86167708 0.00117376 1186 1517466600 2018.02.01 06:30 1.86278000 1.86206000 1.86189000 1.86309000 1.86171355 0.00107005 1253 1517468400 2018.02.01 07:00 1.86207000 1.86209000 1.86171000 1.86226000 1.86174940 0.00101441 1311 1517470200 2018.02.01 07:30 1.86209000 1.86248000 1.86171000 1.86301000 1.86181898 0.00088050 1512 1517472000 2018.02.01 08:00 1.86249000 1.86099000 1.86060000 1.86249000 1.86174003 0.00089764 2650 1517473800 2018.02.01 08:30 1.86101000 1.86061000 1.85975000 1.86124000 1.86163241 0.00099248 3452 1517475600 2018.02.01 09:00 1.86063000 1.86165000 1.86007000 1.86244000 1.86163408 0.00099067 4645 1517477400 2018.02.01 09:30 1.86164000 1.86511000 1.86158000 1.86549000 1.86196512 0.00106497 5082 1517479200 2018.02.01 10:00 1.86509000 1.87080000 1.86507000 1.87222000 1.86280654 0.00204359 6255 1517481000 2018.02.01 10:30 1.87080000 1.87043000 1.86957000 1.87217000 1.86353258 0.00261932 4720 1517482800 2018.02.01 11:00 1.87046000 1.87208000 1.87046000 1.87306000 1.86434662 0.00328183 4606 1517484600 2018.02.01 11:30 1.87177000 1.87038000 1.86910000 1.87272000 1.86492123 0.00358326 4454 1517486400 2018.02.01 12:00 1.87038000 1.86900000 1.86842000 1.87068000 1.86530968 0.00370340 3389 1517488200 2018.02.01 12:30 1.86898000 1.86876000 1.86871000 1.86952000 1.86563829 0.00379715 2580 1517490000 2018.02.01 13:00 1.86876000 1.86972000 1.86803000 1.87081000 1.86602702 0.00390150 2940 1517491800 2018.02.01 13:30 1.86972000 1.86725000 1.86725000 1.87017000 1.86614350 0.00386832 3227 1517493600 2018.02.01 14:00 1.86725000 1.86574000 1.86559000 1.86777000 1.86610507 0.00383679 3655 1517495400 2018.02.01 14:30 1.86574000 1.86635000 1.86525000 1.86743000 1.86612839 0.00377372 3768 1517497200 2018.02.01 15:00 1.86635000 1.86747000 1.86631000 1.86861000 1.86625617 0.00371373 3766 1517499000 2018.02.01 15:30 1.86749000 1.86743000 1.86555000 1.86788000 1.86636796 0.00362703 3987 1517500800 2018.02.01 16:00 1.86747000 1.86398000 1.86385000 1.86749000 1.86614053 0.00357452 3348 1517502600 2018.02.01 16:30 1.86399000 1.86439000 1.86281000 1.86458000 1.86597382 0.00349151 3918 1517504400 2018.02.01 17:00 1.86440000 1.86518000 1.86396000 1.86773000 1.86589822 0.00339878 4749 1517506200 2018.02.01 17:30 1.86520000 1.86578000 1.86504000 1.86766000 1.86588696 0.00331442 4821 1517508000 2018.02.01 18:00 1.86577000 1.86564000 1.86381000 1.86594000 1.86586344 0.00313640 4110 1517509800 2018.02.01 18:30 1.86566000 1.86571000 1.86457000 1.86686000 1.86584882 0.00291477 3066 1517511600 2018.02.01 19:00 1.86568000 1.86629000 1.86477000 1.86687000 1.86589084 0.00273819 3365 1517513400 2018.02.01 19:30 1.86632000 1.86382000 1.86283000 1.86682000 1.86569362 0.00287755 2855 1517515200 2018.02.01 20:00 1.86384000 1.86513000 1.86354000 1.86540000 1.86563994 0.00267177 1724 1517517000 2018.02.01 20:30 1.86512000 1.86578000 1.86374000 1.86584000 1.86565328 0.00244162 1600 1517518800 2018.02.01 21:00 1.86579000 1.86683000 1.86548000 1.86718000 1.86576535 0.00194456 1723 1517520600 2018.02.01 21:30 1.86682000 1.86617000 1.86594000 1.86693000 1.86580389 0.00163811 2070 1517522400 2018.02.01 22:00 1.86605000 1.86632000 1.86591000 1.86703000 1.86585304 0.00146654 3172 1517524200 2018.02.01 22:30 1.86634000 1.86677000 1.86572000 1.86721000 1.86594037 0.00131792 2603 1517526000 2018.02.01 23:00 1.86672000 1.86627000 1.86603000 1.86730000 1.86597176 0.00101521 1650 1517527800 2018.02.01 23:30 1.86634000 1.86535000 1.86535000 1.86682000 1.86591255 0.00097664 1120 1517529600 2018.02.02 00:00 1.86423000 1.86600000 1.86353000 1.86735000 1.86592088 0.00097679 416 1517531400 2018.02.02 00:30 1.86564000 1.86625000 1.86521000 1.86681000 1.86595222 0.00097833 1026 1517533200 2018.02.02 01:00 1.86625000 1.86620000 1.86561000 1.86657000 1.86597582 0.00092435 818 1517535000 2018.02.02 01:30 1.86623000 1.86645000 1.86560000 1.86657000 1.86602098 0.00088628 954 1517536800 2018.02.02 02:00 1.86645000 1.86635000 1.86589000 1.86668000 1.86605231 0.00077157 1360 1517538600 2018.02.02 02:30 1.86635000 1.86771000 1.86634000 1.86771000 1.86621019 0.00079750 1939 1517540400 2018.02.02 03:00 1.86771000 1.86848000 1.86744000 1.86891000 1.86642636 0.00095226 3702 1517542200 2018.02.02 03:30 1.86848000 1.86817000 1.86778000 1.86876000 1.86659242 0.00105481 3166 1517544000 2018.02.02 04:00 1.86817000 1.86887000 1.86783000 1.86902000 1.86680933 0.00119884 2220 1517545800 2018.02.02 04:30 1.86888000 1.86948000 1.86885000 1.86990000 1.86706368 0.00137369 3032 1517547600 2018.02.02 05:00 1.86951000 1.87133000 1.86938000 1.87148000 1.86747000 0.00175393 2229 1517549400 2018.02.02 05:30 1.87133000 1.87111000 1.87099000 1.87171000 1.86781667 0.00182883 1688 1517551200 2018.02.02 06:00 1.87108000 1.87099000 1.87089000 1.87165000 1.86811889 0.00193478 1288 1517553000 2018.02.02 06:30 1.87098000 1.87193000 1.87072000 1.87216000 1.86848185 0.00212648 1545 1517554800 2018.02.02 07:00 1.87191000 1.87183000 1.87145000 1.87245000 1.86880072 0.00230005 1756 1517556600 2018.02.02 07:30 1.87183000 1.87140000 1.87107000 1.87235000 1.86904827 0.00235797 1476 1517558400 2018.02.02 08:00 1.87140000 1.87168000 1.87055000 1.87228000 1.86929891 0.00240959 3006 1517560200 2018.02.02 08:30 1.87170000 1.87183000 1.87107000 1.87241000 1.86953997 0.00246269 2238 1517562000 2018.02.02 09:00 1.87178000 1.87085000 1.87041000 1.87179000 1.86966473 0.00239544 3362 1517563800 2018.02.02 09:30 1.87083000 1.86878000 1.86850000 1.87090000 1.86958047 0.00218848 3238 1517565600 2018.02.02 10:00 1.86878000 1.87043000 1.86864000 1.87080000 1.86966138 0.00205015 4178 1517567400 2018.02.02 10:30 1.87043000 1.86694000 1.86659000 1.87080000 1.86940220 0.00199901 4479 1517569200 2018.02.02 11:00 1.86694000 1.86779000 1.86680000 1.86816000 1.86924866 0.00192452 3309 1517571000 2018.02.02 11:30 1.86779000 1.86667000 1.86599000 1.86793000 1.86900307 0.00197300 2849 1517572800 2018.02.02 12:00 1.86665000 1.86763000 1.86547000 1.86790000 1.86887230 0.00195783 2840 1517574600 2018.02.02 12:30 1.86766000 1.86731000 1.86644000 1.86812000 1.86872351 0.00203681 2173 1517576400 2018.02.02 13:00 1.86733000 1.86872000 1.86690000 1.86946000 1.86872318 0.00203624 2420 1517578200 2018.02.02 13:30 1.86875000 1.86848000 1.86783000 1.86916000 1.86870002 0.00204447 2078 1517580000 2018.02.02 14:00 1.86848000 1.86808000 1.86793000 1.86913000 1.86864097 0.00207722 1862 1517581800 2018.02.02 14:30 1.86807000 1.86786000 1.86777000 1.86913000 1.86856659 0.00211084 2423 1517583600 2018.02.02 15:00 1.86786000 1.86546000 1.86451000 1.86822000 1.86827073 0.00225191 3304 1517585400 2018.02.02 15:30 1.86539000 1.86420000 1.86261000 1.86780000 1.86788304 0.00248357 6969 1517587200 2018.02.02 16:00 1.86420000 1.86463000 1.86227000 1.86528000 1.86757322 0.00260198 5787 1517589000 2018.02.02 16:30 1.86464000 1.86388000 1.86283000 1.86566000 1.86722149 0.00266152 5018 1517590800 2018.02.02 17:00 1.86397000 1.86338000 1.86178000 1.86442000 1.86685563 0.00270495 5464 1517592600 2018.02.02 17:30 1.86337000 1.86256000 1.86063000 1.86364000 1.86644652 0.00279020 5387 1517594400 2018.02.02 18:00 1.86258000 1.86204000 1.86165000 1.86383000 1.86602686 0.00281483 4326 1517596200 2018.02.02 18:30 1.86204000 1.86340000 1.86104000 1.86395000 1.86577668 0.00261935 3935 1517598000 2018.02.02 19:00 1.86340000 1.86460000 1.86240000 1.86504000 1.86566461 0.00239536 3293 1517599800 2018.02.02 19:30 1.86458000 1.86459000 1.86434000 1.86591000 1.86556227 0.00231851 2883 1517601600 2018.02.02 20:00 1.86458000 1.86466000 1.86432000 1.86595000 1.86547634 0.00206226 2584 1517603400 2018.02.02 20:30 1.86470000 1.86490000 1.86453000 1.86574000 1.86542145 0.00204270 2205 1517605200 2018.02.02 21:00 1.86487000 1.86458000 1.86390000 1.86510000 1.86534131 0.00198180 2894 1517607000 2018.02.02 21:30 1.86458000 1.86413000 1.86343000 1.86503000 1.86522595 0.00197634 2887 1517608800 2018.02.02 22:00 1.86416000 1.86321000 1.86234000 1.86452000 1.86503395 0.00194502 2549 1517610600 2018.02.02 22:30 1.86321000 1.86365000 1.86236000 1.86397000 1.86490215 0.00189443 2557 1517612400 2018.02.02 23:00 1.86356000 1.86289000 1.86248000 1.86365000 1.86471052 0.00172270 1106 1517614200 2018.02.02 23:30 1.86282000 1.86265000 1.86240000 1.86328000 1.86451428 0.00152780 1252 1517788800 2018.02.05 00:00 1.86086000 1.86238000 1.86045000 1.86306000 1.86431101 0.00132339 315 1517790600 2018.02.05 00:30 1.86240000 1.86235000 1.86178000 1.86326000 1.86412425 0.00105978 841 1517792400 2018.02.05 01:00 1.86235000 1.86203000 1.86132000 1.86255000 1.86392480 0.00102866 1589 1517794200 2018.02.05 01:30 1.86203000 1.86357000 1.86187000 1.86381000 1.86389101 0.00101654 1634 1517796000 2018.02.05 02:00 1.86359000 1.86416000 1.86330000 1.86432000 1.86391662 0.00101555 2201 1517797800 2018.02.05 02:30 1.86412000 1.86346000 1.86331000 1.86544000 1.86387314 0.00100192 2480 1517799600 2018.02.05 03:00 1.86346000 1.86161000 1.86098000 1.86346000 1.86365760 0.00103816 3024 1517801400 2018.02.05 03:30 1.86158000 1.86109000 1.86050000 1.86194000 1.86341307 0.00110943 2357 1517803200 2018.02.05 04:00 1.86111000 1.85984000 1.85896000 1.86111000 1.86307277 0.00131803 2874 1517805000 2018.02.05 04:30 1.85983000 1.86066000 1.85979000 1.86091000 1.86284299 0.00143718 2271 1517806800 2018.02.05 05:00 1.86065000 1.85999000 1.85985000 1.86068000 1.86257127 0.00154254 1789 1517808600 2018.02.05 05:30 1.85999000 1.85974000 1.85950000 1.86042000 1.86230163 0.00162867 1758 1517810400 2018.02.05 06:00 1.85974000 1.85939000 1.85904000 1.85994000 1.86202433 0.00169767 1551 1517812200 2018.02.05 06:30 1.85940000 1.85921000 1.85888000 1.85974000 1.86175630 0.00171443 1597 1517814000 2018.02.05 07:00 1.85923000 1.85987000 1.85900000 1.85996000 1.86157665 0.00166262 1305 1517815800 2018.02.05 07:30 1.85986000 1.85975000 1.85965000 1.86056000 1.86140268 0.00162322 1710 1517817600 2018.02.05 08:00 1.85973000 1.85907000 1.85845000 1.85986000 1.86118052 0.00166660 2609 1517819400 2018.02.05 08:30 1.85907000 1.85830000 1.85773000 1.85952000 1.86090619 0.00170847 2307 1517821200 2018.02.05 09:00 1.85829000 1.85734000 1.85677000 1.85921000 1.86056655 0.00184846 3715 1517823000 2018.02.05 09:30 1.85734000 1.85673000 1.85634000 1.85802000 1.86020117 0.00201006 4931 1517824800 2018.02.05 10:00 1.85674000 1.85948000 1.85674000 1.85967000 1.86013248 0.00196432 5342 1517826600 2018.02.05 10:30 1.85950000 1.86153000 1.85917000 1.86218000 1.86026558 0.00191638 4210 1517828400 2018.02.05 11:00 1.86153000 1.86209000 1.86094000 1.86270000 1.86043933 0.00191996 3988 1517830200 2018.02.05 11:30 1.86163000 1.85838000 1.85776000 1.86163000 1.86024321 0.00181865 3775 1517832000 2018.02.05 12:00 1.85838000 1.85857000 1.85806000 1.86028000 1.86008385 0.00160192 2353 1517833800 2018.02.05 12:30 1.85857000 1.85764000 1.85756000 1.85875000 1.85985111 0.00144353 2132 1517835600 2018.02.05 13:00 1.85764000 1.85661000 1.85581000 1.85784000 1.85954243 0.00147890 2818 1517837400 2018.02.05 13:30 1.85661000 1.85064000 1.84949000 1.85662000 1.85869458 0.00232180 4554 1517839200 2018.02.05 14:00 1.85067000 1.85010000 1.84963000 1.85200000 1.85787605 0.00299467 3278 1517841000 2018.02.05 14:30 1.85013000 1.84912000 1.84802000 1.85091000 1.85704214 0.00357467 3138 1517842800 2018.02.05 15:00 1.84911000 1.85081000 1.84911000 1.85150000 1.85644860 0.00385323 3833 1517844600 2018.02.05 15:30 1.85081000 1.84932000 1.84910000 1.85082000 1.85576969 0.00420065 3176 1517846400 2018.02.05 16:00 1.84930000 1.84872000 1.84686000 1.84939000 1.85509829 0.00452275 3273 1517848200 2018.02.05 16:30 1.84870000 1.84532000 1.84529000 1.84871000 1.85416702 0.00509405 4597 1517850000 2018.02.05 17:00 1.84499000 1.84800000 1.84499000 1.84830000 1.85357969 0.00523474 4480 1517851800 2018.02.05 17:30 1.84800000 1.84791000 1.84698000 1.84938000 1.85303972 0.00530644 4018 1517853600 2018.02.05 18:00 1.84791000 1.84764000 1.84647000 1.84838000 1.85252546 0.00536231 4429 1517855400 2018.02.05 18:30 1.84762000 1.84918000 1.84651000 1.84945000 1.85220684 0.00531169 2916 1517857200 2018.02.05 19:00 1.84917000 1.84965000 1.84822000 1.85002000 1.85196333 0.00525421 2409 1517859000 2018.02.05 19:30 1.84963000 1.85062000 1.84936000 1.85098000 1.85183540 0.00517026 1893 1517860800 2018.02.05 20:00 1.85062000 1.84923000 1.84881000 1.85074000 1.85158726 0.00493144 2173 1517862600 2018.02.05 20:30 1.84923000 1.84935000 1.84875000 1.84968000 1.85137419 0.00442846 1862 1517864400 2018.02.05 21:00 1.84935000 1.84863000 1.84789000 1.84935000 1.85111284 0.00374164 1523 1517866200 2018.02.05 21:30 1.84867000 1.84903000 1.84731000 1.84912000 1.85091447 0.00336078 2793 1517868000 2018.02.05 22:00 1.84903000 1.84679000 1.84661000 1.85031000 1.85052167 0.00290300 5310 1517869800 2018.02.05 22:30 1.84684000 1.84459000 1.84452000 1.84757000 1.84995675 0.00251480 4939 1517871600 2018.02.05 23:00 1.84462000 1.84619000 1.84462000 1.84750000 1.84959801 0.00198343 3501 1517873400 2018.02.05 23:30 1.84621000 1.84481000 1.84407000 1.84657000 1.84914201 0.00200124 3344 1517875200 2018.02.06 00:00 1.84295000 1.84517000 1.84255000 1.84569000 1.84876372 0.00200749 325 1517877000 2018.02.06 00:30 1.84512000 1.84594000 1.84502000 1.84661000 1.84849480 0.00200013 938 1517878800 2018.02.06 01:00 1.84601000 1.84502000 1.84494000 1.84645000 1.84816386 0.00195552 1152 1517880600 2018.02.06 01:30 1.84499000 1.84394000 1.84320000 1.84554000 1.84776159 0.00202614 1678 1517882400 2018.02.06 02:00 1.84394000 1.84593000 1.84328000 1.84652000 1.84758715 0.00201073 3624 1517884200 2018.02.06 02:30 1.84593000 1.84616000 1.84534000 1.84680000 1.84745123 0.00194888 3179 1517886000 2018.02.06 03:00 1.84618000 1.84601000 1.84536000 1.84666000 1.84731397 0.00195102 2971 1517887800 2018.02.06 03:30 1.84600000 1.84603000 1.84532000 1.84691000 1.84719169 0.00195146 4233 1517889600 2018.02.06 04:00 1.84599000 1.84311000 1.84308000 1.84609000 1.84680296 0.00211037 5003 1517891400 2018.02.06 04:30 1.84309000 1.84410000 1.84306000 1.84501000 1.84654553 0.00211055 2915 1517893200 2018.02.06 05:00 1.84410000 1.84462000 1.84410000 1.84493000 1.84636215 0.00202191 2722 1517895000 2018.02.06 05:30 1.84458000 1.84538000 1.84448000 1.84538000 1.84626861 0.00178078 3461 1517896800 2018.02.06 06:00 1.84539000 1.84570000 1.84534000 1.84682000 1.84621446 0.00164430 2978 1517898600 2018.02.06 06:30 1.84571000 1.84486000 1.84467000 1.84597000 1.84608546 0.00147042 2412 1517900400 2018.02.06 07:00 1.84488000 1.84434000 1.84403000 1.84570000 1.84591923 0.00133634 3017 1517902200 2018.02.06 07:30 1.84434000 1.84555000 1.84427000 1.84620000 1.84588406 0.00112262 2519 1517904000 2018.02.06 08:00 1.84556000 1.84514000 1.84500000 1.84673000 1.84581320 0.00107005 3157 1517905800 2018.02.06 08:30 1.84515000 1.84710000 1.84493000 1.84808000 1.84593575 0.00114229 3111 1517907600 2018.02.06 09:00 1.84713000 1.84515000 1.84503000 1.84759000 1.84586092 0.00110833 5789 1517909400 2018.02.06 09:30 1.84512000 1.84479000 1.84288000 1.84571000 1.84575893 0.00105190 6453 1517911200 2018.02.06 10:00 1.84478000 1.84552000 1.84458000 1.84699000 1.84573617 0.00103343 6809 1517913000 2018.02.06 10:30 1.84550000 1.84630000 1.84366000 1.84681000 1.84578987 0.00106688 5574 1517914800 2018.02.06 11:00 1.84627000 1.84762000 1.84437000 1.84842000 1.84596417 0.00120569 4834 1517916600 2018.02.06 11:30 1.84762000 1.84787000 1.84584000 1.84831000 1.84614568 0.00126833 4862 1517918400 2018.02.06 12:00 1.84786000 1.84498000 1.84498000 1.84813000 1.84603466 0.00124374 3828 1517920200 2018.02.06 12:30 1.84498000 1.84376000 1.84355000 1.84514000 1.84581802 0.00125509 4041 1517922000 2018.02.06 13:00 1.84376000 1.84337000 1.84267000 1.84447000 1.84558488 0.00129201 3278 1517923800 2018.02.06 13:30 1.84338000 1.84141000 1.83936000 1.84362000 1.84518727 0.00150017 4767 1517925600 2018.02.06 14:00 1.84141000 1.83804000 1.83753000 1.84149000 1.84450658 0.00212080 5129 1517927400 2018.02.06 14:30 1.83804000 1.83442000 1.83398000 1.83834000 1.84354595 0.00317722 4607 1517929200 2018.02.06 15:00 1.83445000 1.83479000 1.83388000 1.83679000 1.84271205 0.00387259 6470 1517931000 2018.02.06 15:30 1.83482000 1.83205000 1.83040000 1.83558000 1.84169662 0.00471394 5699 1517932800 2018.02.06 16:00 1.83205000 1.83277000 1.83175000 1.83353000 1.84084646 0.00524198 4101 1517934600 2018.02.06 16:30 1.83277000 1.83367000 1.83206000 1.83512000 1.84016299 0.00558561 6362 1517936400 2018.02.06 17:00 1.83369000 1.83261000 1.83249000 1.83452000 1.83944366 0.00594960 6698 1517938200 2018.02.06 17:30 1.83261000 1.83780000 1.83198000 1.83807000 1.83928712 0.00584526 6834 1517940000 2018.02.06 18:00 1.83780000 1.84025000 1.83738000 1.84040000 1.83937882 0.00567868 5822 1517941800 2018.02.06 18:30 1.84023000 1.84245000 1.83991000 1.84428000 1.83967132 0.00540176 4501 1517943600 2018.02.06 19:00 1.84243000 1.84316000 1.84233000 1.84531000 1.84000357 0.00528443 3892 1517945400 2018.02.06 19:30 1.84318000 1.84246000 1.84202000 1.84386000 1.84023752 0.00519748 3252 1517947200 2018.02.06 20:00 1.84244000 1.84375000 1.84167000 1.84394000 1.84057204 0.00513694 2975 1517949000 2018.02.06 20:30 1.84376000 1.84378000 1.84318000 1.84468000 1.84087756 0.00506698 2682 1517950800 2018.02.06 21:00 1.84381000 1.84252000 1.84239000 1.84394000 1.84103398 0.00488867 2321 1517952600 2018.02.06 21:30 1.84253000 1.84188000 1.84134000 1.84261000 1.84111456 0.00467468 2581 1517954400 2018.02.06 22:00 1.84186000 1.84136000 1.84121000 1.84247000 1.84113793 0.00460362 3149 1517956200 2018.02.06 22:30 1.84136000 1.84066000 1.84000000 1.84171000 1.84109241 0.00454785 3083 1517958000 2018.02.06 23:00 1.84065000 1.83950000 1.83892000 1.84078000 1.84094076 0.00446414 2403 1517959800 2018.02.06 23:30 1.83951000 1.83970000 1.83918000 1.84006000 1.84082259 0.00441833 1152 1517961600 2018.02.07 00:00 1.83765000 1.83838000 1.83685000 1.83912000 1.84058996 0.00431179 352 1517963400 2018.02.07 00:30 1.83836000 1.83986000 1.83816000 1.84053000 1.84052044 0.00406475 1571 1517965200 2018.02.07 01:00 1.83983000 1.83990000 1.83936000 1.84034000 1.84046135 0.00384365 730 1517967000 2018.02.07 01:30 1.83996000 1.84067000 1.83995000 1.84073000 1.84048122 0.00335599 613 1517968800 2018.02.07 02:00 1.84067000 1.83972000 1.83952000 1.84142000 1.84040873 0.00287812 2661 1517970600 2018.02.07 02:30 1.83972000 1.83937000 1.83926000 1.84051000 1.84030980 0.00246833 2134 1517972400 2018.02.07 03:00 1.83937000 1.83968000 1.83926000 1.84040000 1.84024982 0.00179322 1666 1517974200 2018.02.07 03:30 1.83968000 1.83926000 1.83879000 1.84033000 1.84015555 0.00176038 2166 1517976000 2018.02.07 04:00 1.83924000 1.83919000 1.83882000 1.83980000 1.84006359 0.00181207 2196 1517977800 2018.02.07 04:30 1.83916000 1.83888000 1.83847000 1.83980000 1.83995087 0.00179484 2247 1517979600 2018.02.07 05:00 1.83888000 1.83949000 1.83888000 1.84004000 1.83990698 0.00166353 2247 1517981400 2018.02.07 05:30 1.83950000 1.83978000 1.83939000 1.84015000 1.83989488 0.00156637 1914 1517983200 2018.02.07 06:00 1.83979000 1.83978000 1.83923000 1.83991000 1.83988394 0.00131041 1247 1517985000 2018.02.07 06:30 1.83979000 1.83990000 1.83961000 1.84011000 1.83988547 0.00097874 820 1517986800 2018.02.07 07:00 1.83991000 1.83949000 1.83940000 1.84007000 1.83984781 0.00078447 1125 1517988600 2018.02.07 07:30 1.83951000 1.83973000 1.83912000 1.83982000 1.83983659 0.00063777 1358 1517990400 2018.02.07 08:00 1.83972000 1.83970000 1.83904000 1.84053000 1.83982358 0.00053525 2165 1517992200 2018.02.07 08:30 1.83971000 1.84022000 1.83931000 1.84050000 1.83986133 0.00052623 2465 1517994000 2018.02.07 09:00 1.84020000 1.84212000 1.84016000 1.84367000 1.84007645 0.00078963 4081 1517995800 2018.02.07 09:30 1.84216000 1.83973000 1.83923000 1.84287000 1.84004345 0.00077555 3995 1517997600 2018.02.07 10:00 1.83972000 1.83682000 1.83583000 1.84014000 1.83973646 0.00091882 4553 1517999400 2018.02.07 10:30 1.83683000 1.83780000 1.83584000 1.83848000 1.83955203 0.00100022 3589 1518001200 2018.02.07 11:00 1.83778000 1.83679000 1.83602000 1.83809000 1.83928898 0.00116970 3075 1518003000 2018.02.07 11:30 1.83680000 1.83668000 1.83567000 1.83742000 1.83904051 0.00127825 3330 1518004800 2018.02.07 12:00 1.83670000 1.83344000 1.83300000 1.83675000 1.83850712 0.00181817 2600 1518006600 2018.02.07 12:30 1.83347000 1.83130000 1.83109000 1.83391000 1.83782073 0.00251235 3648 1518008400 2018.02.07 13:00 1.83129000 1.83202000 1.83128000 1.83290000 1.83726828 0.00290549 2837 1518010200 2018.02.07 13:30 1.83201000 1.83274000 1.83175000 1.83532000 1.83683702 0.00314581 3668 1518012000 2018.02.07 14:00 1.83274000 1.83418000 1.83188000 1.83468000 1.83658397 0.00322286 2971 1518013800 2018.02.07 14:30 1.83420000 1.83523000 1.83377000 1.83578000 1.83645502 0.00322929 2841 1518015600 2018.02.07 15:00 1.83525000 1.83649000 1.83483000 1.83784000 1.83645835 0.00315640 2887 1518017400 2018.02.07 15:30 1.83648000 1.83663000 1.83578000 1.83782000 1.83647470 0.00306495 2988 1518019200 2018.02.07 16:00 1.83664000 1.83755000 1.83421000 1.83786000 1.83657711 0.00297038 3196 1518021000 2018.02.07 16:30 1.83755000 1.84004000 1.83684000 1.84005000 1.83690691 0.00295691 4642 1518022800 2018.02.07 17:00 1.84006000 1.83664000 1.83663000 1.84038000 1.83688149 0.00289968 4547 1518024600 2018.02.07 17:30 1.83664000 1.83483000 1.83375000 1.83815000 1.83668611 0.00284965 5869 1518026400 2018.02.07 18:00 1.83485000 1.83707000 1.83438000 1.83818000 1.83672267 0.00277395 4936 1518028200 2018.02.07 18:30 1.83707000 1.83684000 1.83569000 1.83724000 1.83673384 0.00266358 4089 1518030000 2018.02.07 19:00 1.83684000 1.83622000 1.83430000 1.83696000 1.83668491 0.00236288 3612 1518031800 2018.02.07 19:30 1.83623000 1.83718000 1.83548000 1.83751000 1.83673206 0.00228368 3701 1518033600 2018.02.07 20:00 1.83718000 1.83526000 1.83459000 1.83735000 1.83659186 0.00225088 3570 1518035400 2018.02.07 20:30 1.83528000 1.83692000 1.83518000 1.83735000 1.83662311 0.00224843 2216 1518037200 2018.02.07 21:00 1.83693000 1.83782000 1.83649000 1.83787000 1.83673710 0.00231015 1750 1518039000 2018.02.07 21:30 1.83786000 1.83798000 1.83734000 1.83842000 1.83685547 0.00237597 2573 1518040800 2018.02.07 22:00 1.83790000 1.83851000 1.83748000 1.83861000 1.83701305 0.00233889 3209 1518042600 2018.02.07 22:30 1.83851000 1.83897000 1.83816000 1.83921000 1.83719942 0.00206696 3037 1518044400 2018.02.07 23:00 1.83894000 1.83838000 1.83806000 1.83916000 1.83731186 0.00176324 1599 1518046200 2018.02.07 23:30 1.83839000 1.83924000 1.83776000 1.83948000 1.83749549 0.00153678 998 1518048000 2018.02.08 00:00 1.83790000 1.83837000 1.83650000 1.83852000 1.83757878 0.00137419 479 1518049800 2018.02.08 00:30 1.83836000 1.83856000 1.83797000 1.83859000 1.83767223 0.00129955 635 1518051600 2018.02.08 01:00 1.83854000 1.83844000 1.83835000 1.83907000 1.83774535 0.00129165 1214 1518053400 2018.02.08 01:30 1.83843000 1.83898000 1.83841000 1.83951000 1.83786293 0.00130737 1296 1518055200 2018.02.08 02:00 1.83898000 1.83968000 1.83851000 1.83973000 1.83803599 0.00138649 2001 1518057000 2018.02.08 02:30 1.83968000 1.83920000 1.83863000 1.83977000 1.83814685 0.00136528 2239 1518058800 2018.02.08 03:00 1.83920000 1.83944000 1.83842000 1.83951000 1.83827000 0.00138253 2387 1518060600 2018.02.08 03:30 1.83942000 1.83942000 1.83884000 1.83993000 1.83837953 0.00119575 2558 1518062400 2018.02.08 04:00 1.83940000 1.84010000 1.83896000 1.84022000 1.83854338 0.00124620 1658 1518064200 2018.02.08 04:30 1.84010000 1.84323000 1.84007000 1.84332000 1.83898973 0.00163074 2142 1518066000 2018.02.08 05:00 1.84321000 1.84264000 1.84177000 1.84321000 1.83933737 0.00176468 2086 1518067800 2018.02.08 05:30 1.84262000 1.84515000 1.84262000 1.84612000 1.83989096 0.00221415 1994 1518069600 2018.02.08 06:00 1.84513000 1.84387000 1.84378000 1.84550000 1.84026991 0.00220818 2647 1518071400 2018.02.08 06:30 1.84388000 1.84306000 1.84208000 1.84433000 1.84053563 0.00221147 2672 1518073200 2018.02.08 07:00 1.84302000 1.84478000 1.84267000 1.84505000 1.84093986 0.00238656 2571 1518075000 2018.02.08 07:30 1.84478000 1.84611000 1.84371000 1.84611000 1.84143225 0.00263968 2244 1518076800 2018.02.08 08:00 1.84611000 1.84599000 1.84585000 1.84733000 1.84186633 0.00282605 2544 1518078600 2018.02.08 08:30 1.84599000 1.84607000 1.84539000 1.84678000 1.84226668 0.00297924 2591 1518080400 2018.02.08 09:00 1.84607000 1.84603000 1.84546000 1.84767000 1.84262509 0.00303432 4553 1518082200 2018.02.08 09:30 1.84607000 1.84431000 1.84404000 1.84635000 1.84278556 0.00299122 4683 1518084000 2018.02.08 10:00 1.84432000 1.84208000 1.84187000 1.84561000 1.84271836 0.00281857 4525 1518085800 2018.02.08 10:30 1.84209000 1.84029000 1.84013000 1.84336000 1.84248709 0.00270203 3955 1518087600 2018.02.08 11:00 1.84037000 1.84299000 1.84008000 1.84320000 1.84253498 0.00254545 4112 1518089400 2018.02.08 11:30 1.84296000 1.84385000 1.84223000 1.84393000 1.84266022 0.00241961 2884 1518091200 2018.02.08 12:00 1.84386000 1.84604000 1.84372000 1.84625000 1.84298211 0.00239098 3211 1518093000 2018.02.08 12:30 1.84603000 1.84772000 1.84544000 1.84836000 1.84343333 0.00239105 4197 1518094800 2018.02.08 13:00 1.84771000 1.84900000 1.84699000 1.84920000 1.84396349 0.00245044 3097 1518096600 2018.02.08 13:30 1.84901000 1.84455000 1.84404000 1.84920000 1.84401935 0.00222370 4367 1518098400 2018.02.08 14:00 1.84440000 1.85781000 1.84393000 1.86226000 1.84533275 0.00347899 8726 1518100200 2018.02.08 14:30 1.85781000 1.86068000 1.85729000 1.86259000 1.84679439 0.00483773 7750 1518102000 2018.02.08 15:00 1.86068000 1.86317000 1.85998000 1.86402000 1.84835397 0.00609803 6402 1518103800 2018.02.08 15:30 1.86321000 1.86429000 1.86170000 1.86439000 1.84987169 0.00723466 5770 1518105600 2018.02.08 16:00 1.86427000 1.86631000 1.86365000 1.86735000 1.85143724 0.00827208 5835 1518107400 2018.02.08 16:30 1.86631000 1.86595000 1.86468000 1.86653000 1.85281941 0.00895680 6193 1518109200 2018.02.08 17:00 1.86595000 1.86453000 1.86440000 1.86663000 1.85393470 0.00939602 5070 1518111000 2018.02.08 17:30 1.86455000 1.86253000 1.86180000 1.86609000 1.85475330 0.00961314 7849 1518112800 2018.02.08 18:00 1.86256000 1.85245000 1.85228000 1.86278000 1.85453394 0.00937613 7280 1518114600 2018.02.08 18:30 1.85250000 1.85320000 1.85250000 1.85630000 1.85440690 0.00916608 5619 1518116400 2018.02.08 19:00 1.85323000 1.85315000 1.84915000 1.85357000 1.85428719 0.00896234 4653 1518118200 2018.02.08 19:30 1.85319000 1.84994000 1.84758000 1.85359000 1.85387318 0.00870820 5333 1518120000 2018.02.08 20:00 1.84992000 1.85077000 1.84796000 1.85085000 1.85357764 0.00833664 5812 1518121800 2018.02.08 20:30 1.85077000 1.85295000 1.84995000 1.85336000 1.85351786 0.00779848 4657 1518123600 2018.02.08 21:00 1.85295000 1.85366000 1.85240000 1.85431000 1.85353140 0.00743183 3159 1518125400 2018.02.08 21:30 1.85366000 1.85184000 1.85178000 1.85386000 1.85337031 0.00716642 2867 1518127200 2018.02.08 22:00 1.85189000 1.85135000 1.85066000 1.85233000 1.85317790 0.00706004 3338 1518129000 2018.02.08 22:30 1.85135000 1.85109000 1.85062000 1.85211000 1.85297905 0.00705117 3462 1518130800 2018.02.08 23:00 1.85108000 1.85189000 1.85065000 1.85272000 1.85287533 0.00704599 1750 1518132600 2018.02.08 23:30 1.85186000 1.85164000 1.85121000 1.85260000 1.85275768 0.00686397 1035 1518134400 2018.02.09 00:00 1.84931000 1.85442000 1.84921000 1.85442000 1.85291600 0.00669943 688 1518136200 2018.02.09 00:30 1.85440000 1.85455000 1.85348000 1.85502000 1.85307162 0.00640868 508 1518138000 2018.02.09 01:00 1.85461000 1.85556000 1.85392000 1.85574000 1.85330861 0.00592774 1311 1518139800 2018.02.09 01:30 1.85559000 1.85525000 1.85440000 1.85578000 1.85349350 0.00535254 1450 1518141600 2018.02.09 02:00 1.85521000 1.85375000 1.85373000 1.85544000 1.85351793 0.00451554 1838 1518143400 2018.02.09 02:30 1.85375000 1.85524000 1.85366000 1.85556000 1.85368194 0.00356136 2076 1518145200 2018.02.09 03:00 1.85524000 1.85584000 1.85475000 1.85791000 1.85388747 0.00266967 2774 1518147000 2018.02.09 03:30 1.85585000 1.85568000 1.85531000 1.85810000 1.85405818 0.00195275 3579 1518148800 2018.02.09 04:00 1.85567000 1.85612000 1.85540000 1.85661000 1.85425455 0.00204834 3219 1518150600 2018.02.09 04:30 1.85614000 1.85687000 1.85540000 1.85697000 1.85450364 0.00220934 2792 1518152400 2018.02.09 05:00 1.85689000 1.85640000 1.85515000 1.85736000 1.85468424 0.00229732 2641 1518154200 2018.02.09 05:30 1.85637000 1.85645000 1.85590000 1.85749000 1.85485241 0.00213175 2770 1518156000 2018.02.09 06:00 1.85644000 1.85702000 1.85624000 1.85736000 1.85505885 0.00204555 1492 1518157800 2018.02.09 06:30 1.85702000 1.85606000 1.85606000 1.85750000 1.85515420 0.00203008 1095 1518159600 2018.02.09 07:00 1.85607000 1.85608000 1.85540000 1.85618000 1.85524237 0.00203672 1427 1518161400 2018.02.09 07:30 1.85608000 1.85846000 1.85586000 1.85932000 1.85554881 0.00208281 1715 1518163200 2018.02.09 08:00 1.85846000 1.85993000 1.85781000 1.86029000 1.85596607 0.00216844 2047 1518165000 2018.02.09 08:30 1.85991000 1.86212000 1.85972000 1.86329000 1.85655215 0.00239789 2597 1518166800 2018.02.09 09:00 1.86214000 1.86275000 1.86091000 1.86324000 1.85714243 0.00264245 4595 1518168600 2018.02.09 09:30 1.86274000 1.86054000 1.86037000 1.86353000 1.85746600 0.00250443 4536 1518170400 2018.02.09 10:00 1.86055000 1.85841000 1.85701000 1.86059000 1.85755591 0.00243249 4948 1518172200 2018.02.09 10:30 1.85843000 1.85860000 1.85815000 1.86063000 1.85765535 0.00235993 3945 1518174000 2018.02.09 11:00 1.85860000 1.85624000 1.85538000 1.85886000 1.85752055 0.00232308 3462 1518175800 2018.02.09 11:30 1.85601000 1.85059000 1.84974000 1.85667000 1.85686050 0.00273806 4308 1518177600 2018.02.09 12:00 1.85056000 1.85103000 1.85043000 1.85190000 1.85630521 0.00303316 3077 1518179400 2018.02.09 12:30 1.85105000 1.84881000 1.84835000 1.85117000 1.85559138 0.00360908 3625 1518181200 2018.02.09 13:00 1.84881000 1.84711000 1.84636000 1.84902000 1.85478363 0.00428454 3297 1518183000 2018.02.09 13:30 1.84710000 1.84214000 1.84055000 1.84752000 1.85357948 0.00544920 5624 1518184800 2018.02.09 14:00 1.84214000 1.83842000 1.83801000 1.84217000 1.85213572 0.00679602 4687 1518186600 2018.02.09 14:30 1.83842000 1.83845000 1.83530000 1.83849000 1.85083232 0.00777281 4041 1518188400 2018.02.09 15:00 1.83848000 1.83891000 1.83784000 1.83996000 1.84969686 0.00848364 4160 1518190200 2018.02.09 15:30 1.83893000 1.83749000 1.83746000 1.83963000 1.84853430 0.00915157 4962 1518192000 2018.02.09 16:00 1.83750000 1.83543000 1.83541000 1.83878000 1.84728627 0.00980540 3794 1518193800 2018.02.09 16:30 1.83541000 1.83478000 1.83421000 1.83627000 1.84609520 0.01037104 5174 1518195600 2018.02.09 17:00 1.83475000 1.83380000 1.83372000 1.83618000 1.84492423 0.01084458 4538 1518197400 2018.02.09 17:30 1.83380000 1.83545000 1.83185000 1.83704000 1.84402192 0.01088507 6357 1518199200 2018.02.09 18:00 1.83545000 1.83569000 1.83369000 1.83677000 1.84322840 0.01065870 5661 1518201000 2018.02.09 18:30 1.83573000 1.83453000 1.83277000 1.83716000 1.84239998 0.01015377 4266 1518202800 2018.02.09 19:00 1.83451000 1.83337000 1.83225000 1.83572000 1.84153998 0.00943841 5312 1518204600 2018.02.09 19:30 1.83335000 1.83637000 1.83330000 1.83703000 1.84104761 0.00856400 4673 1518206400 2018.02.09 20:00 1.83633000 1.83646000 1.83574000 1.83716000 1.84061069 0.00772214 3465 1518208200 2018.02.09 20:30 1.83646000 1.83705000 1.83579000 1.83955000 1.84027158 0.00662248 3885 1518210000 2018.02.09 21:00 1.83705000 1.83582000 1.83566000 1.83813000 1.83984762 0.00559216 3850 1518211800 2018.02.09 21:30 1.83583000 1.83692000 1.83538000 1.83723000 1.83956880 0.00502017 3379 1518213600 2018.02.09 22:00 1.83692000 1.83813000 1.83668000 1.83843000 1.83943177 0.00427315 2895 1518215400 2018.02.09 22:30 1.83817000 1.83751000 1.83710000 1.83888000 1.83924874 0.00364148 3157 1518217200 2018.02.09 23:00 1.83745000 1.83625000 1.83613000 1.83797000 1.83896315 0.00303584 1355 1518219000 2018.02.09 23:30 1.83625000 1.83582000 1.83533000 1.83691000 1.83866380 0.00277855 1135 1518393600 2018.02.12 00:00 1.83390000 1.83569000 1.83245000 1.83573000 1.83838058 0.00261570 272 1518395400 2018.02.12 00:30 1.83568000 1.83609000 1.83533000 1.83677000 1.83816243 0.00247931 776 1518397200 2018.02.12 01:00 1.83608000 1.83604000 1.83510000 1.83620000 1.83796029 0.00234188 1277 1518399000 2018.02.12 01:30 1.83604000 1.83513000 1.83513000 1.83679000 1.83769074 0.00218879 980 1518400800 2018.02.12 02:00 1.83510000 1.83415000 1.83414000 1.83577000 1.83735353 0.00199214 1862 1518402600 2018.02.12 02:30 1.83416000 1.83450000 1.83337000 1.83484000 1.83708176 0.00180018 1877 1518404400 2018.02.12 03:00 1.83449000 1.83414000 1.83350000 1.83534000 1.83680160 0.00157168 2535 1518406200 2018.02.12 03:30 1.83420000 1.83477000 1.83418000 1.83521000 1.83660811 0.00148482 1886 1518408000 2018.02.12 04:00 1.83476000 1.83500000 1.83425000 1.83521000 1.83645496 0.00142589 1515 1518409800 2018.02.12 04:30 1.83499000 1.83577000 1.83432000 1.83623000 1.83638972 0.00133547 1700 1518411600 2018.02.12 05:00 1.83576000 1.83590000 1.83571000 1.83633000 1.83634308 0.00113743 1263 1518413400 2018.02.12 05:30 1.83589000 1.83756000 1.83562000 1.83765000 1.83645898 0.00121482 1539 1518415200 2018.02.12 06:00 1.83754000 1.83828000 1.83742000 1.83860000 1.83663241 0.00134976 2125 1518417000 2018.02.12 06:30 1.83826000 1.83719000 1.83698000 1.83839000 1.83668551 0.00137665 1171 1518418800 2018.02.12 07:00 1.83716000 1.83811000 1.83693000 1.83838000 1.83682118 0.00145724 1166 1518420600 2018.02.12 07:30 1.83810000 1.83754000 1.83746000 1.83852000 1.83688964 0.00149719 1188 1518422400 2018.02.12 08:00 1.83754000 1.83668000 1.83665000 1.83796000 1.83686967 0.00146149 2028 1518424200 2018.02.12 08:30 1.83669000 1.83604000 1.83548000 1.83684000 1.83679066 0.00142261 1765 1518426000 2018.02.12 09:00 1.83604000 1.83512000 1.83512000 1.83621000 1.83663155 0.00138377 3322 1518427800 2018.02.12 09:30 1.83512000 1.83446000 1.83416000 1.83640000 1.83642473 0.00136425 3666 1518429600 2018.02.12 10:00 1.83446000 1.83585000 1.83391000 1.83653000 1.83637000 0.00134089 4166 1518431400 2018.02.12 10:30 1.83583000 1.83727000 1.83494000 1.83977000 1.83645571 0.00138190 4359 1518433200 2018.02.12 11:00 1.83727000 1.83711000 1.83682000 1.83899000 1.83651802 0.00140696 4029 1518435000 2018.02.12 11:30 1.83710000 1.83573000 1.83555000 1.83754000 1.83644297 0.00136048 3261 1518436800 2018.02.12 12:00 1.83575000 1.83480000 1.83430000 1.83638000 1.83628650 0.00127958 2666 1518438600 2018.02.12 12:30 1.83480000 1.83767000 1.83469000 1.83771000 1.83641826 0.00126513 2326 1518440400 2018.02.12 13:00 1.83769000 1.83819000 1.83652000 1.83891000 1.83658700 0.00123088 2559 1518442200 2018.02.12 13:30 1.83821000 1.83678000 1.83663000 1.83953000 1.83660538 0.00116339 2578 1518444000 2018.02.12 14:00 1.83678000 1.83699000 1.83591000 1.83746000 1.83664201 0.00110902 2596 1518445800 2018.02.12 14:30 1.83700000 1.83388000 1.83347000 1.83702000 1.83637896 0.00126415 2809 1518447600 2018.02.12 15:00 1.83390000 1.83192000 1.83128000 1.83519000 1.83595430 0.00165641 3275 1518449400 2018.02.12 15:30 1.83194000 1.83155000 1.83111000 1.83267000 1.83553484 0.00196153 3218 1518451200 2018.02.12 16:00 1.83159000 1.83163000 1.83037000 1.83253000 1.83516295 0.00212445 3530 1518453000 2018.02.12 16:30 1.83163000 1.83231000 1.83129000 1.83311000 1.83489124 0.00222750 5243 1518454800 2018.02.12 17:00 1.83229000 1.82981000 1.82925000 1.83237000 1.83440731 0.00247760 4800 1518456600 2018.02.12 17:30 1.82977000 1.82930000 1.82892000 1.83036000 1.83392090 0.00272564 4938 1518458400 2018.02.12 18:00 1.82930000 1.82981000 1.82872000 1.83058000 1.83352939 0.00289002 3591 1518460200 2018.02.12 18:30 1.82979000 1.83033000 1.82865000 1.83082000 1.83322469 0.00299066 2827 1518462000 2018.02.12 19:00 1.83034000 1.83017000 1.82951000 1.83098000 1.83293376 0.00310444 2352 1518463800 2018.02.12 19:30 1.83018000 1.82991000 1.82944000 1.83032000 1.83264579 0.00322744 1727 1518465600 2018.02.12 20:00 1.82991000 1.83032000 1.82983000 1.83065000 1.83242428 0.00324050 1576 1518467400 2018.02.12 20:30 1.83031000 1.83090000 1.83029000 1.83118000 1.83227911 0.00310134 1258 1518469200 2018.02.12 21:00 1.83089000 1.83086000 1.83041000 1.83135000 1.83214396 0.00294427 1162 1518471000 2018.02.12 21:30 1.83088000 1.83082000 1.83055000 1.83146000 1.83201787 0.00286238 1269 1518472800 2018.02.12 22:00 1.83084000 1.83184000 1.83044000 1.83217000 1.83200093 0.00279570 1955 1518474600 2018.02.12 22:30 1.83185000 1.83126000 1.83079000 1.83210000 1.83193036 0.00249626 2346 1518476400 2018.02.12 23:00 1.83126000 1.83054000 1.83041000 1.83168000 1.83179795 0.00206994 1614 1518478200 2018.02.12 23:30 1.83054000 1.83063000 1.83026000 1.83097000 1.83168671 0.00173201 579 1518480000 2018.02.13 00:00 1.82895000 1.83012000 1.82855000 1.83056000 1.83153750 0.00122576 100 1518481800 2018.02.13 00:30 1.83016000 1.83040000 1.82951000 1.83059000 1.83142917 0.00106196 551 1518483600 2018.02.13 01:00 1.83037000 1.83144000 1.83037000 1.83156000 1.83143020 0.00105699 999 1518485400 2018.02.13 01:30 1.83141000 1.83206000 1.83120000 1.83219000 1.83149018 0.00110670 920 1518487200 2018.02.13 02:00 1.83206000 1.83279000 1.83148000 1.83297000 1.83161397 0.00122441 1569 1518489000 2018.02.13 02:30 1.83279000 1.83291000 1.83220000 1.83358000 1.83173741 0.00133132 1771 1518490800 2018.02.13 03:00 1.83292000 1.83243000 1.83233000 1.83356000 1.83180337 0.00131146 1745 1518492600 2018.02.13 03:30 1.83243000 1.83225000 1.83224000 1.83314000 1.83184590 0.00121618 1729 1518494400 2018.02.13 04:00 1.83227000 1.83277000 1.83193000 1.83350000 1.83193391 0.00119557 1501 1518496200 2018.02.13 04:30 1.83277000 1.83243000 1.83216000 1.83298000 1.83198116 0.00117098 1544 1518498000 2018.02.13 05:00 1.83245000 1.83138000 1.83063000 1.83263000 1.83192391 0.00107811 1649 1518499800 2018.02.13 05:30 1.83138000 1.83134000 1.83071000 1.83149000 1.83186830 0.00096420 1176 1518501600 2018.02.13 06:00 1.83133000 1.83109000 1.83094000 1.83193000 1.83179417 0.00089047 1218 1518503400 2018.02.13 06:30 1.83108000 1.83069000 1.83039000 1.83142000 1.83168901 0.00087386 1508 1518505200 2018.02.13 07:00 1.83068000 1.83100000 1.83065000 1.83171000 1.83162339 0.00085659 1551 1518507000 2018.02.13 07:30 1.83099000 1.83198000 1.83090000 1.83198000 1.83165736 0.00084426 1524 1518508800 2018.02.13 08:00 1.83198000 1.83392000 1.83180000 1.83408000 1.83187285 0.00100371 2289 1518510600 2018.02.13 08:30 1.83391000 1.83331000 1.83301000 1.83404000 1.83200972 0.00106664 1820 1518512400 2018.02.13 09:00 1.83326000 1.83256000 1.83185000 1.83337000 1.83206213 0.00103040 2618 1518514200 2018.02.13 09:30 1.83263000 1.83350000 1.83204000 1.83383000 1.83219907 0.00104558 5299 1518516000 2018.02.13 10:00 1.83350000 1.83308000 1.83124000 1.83391000 1.83228296 0.00096355 4433 1518517800 2018.02.13 10:30 1.83309000 1.83237000 1.83177000 1.83404000 1.83229125 0.00086712 3800 1518519600 2018.02.13 11:00 1.83238000 1.83377000 1.83227000 1.83567000 1.83243209 0.00090521 4449 1518521400 2018.02.13 11:30 1.83489000 1.83632000 1.83309000 1.83742000 1.83280236 0.00125901 3676 1518523200 2018.02.13 12:00 1.83629000 1.83922000 1.83614000 1.83997000 1.83341357 0.00196953 3638 1518525000 2018.02.13 12:30 1.83922000 1.83834000 1.83789000 1.83952000 1.83388275 0.00234780 3415 1518526800 2018.02.13 13:00 1.83837000 1.83847000 1.83713000 1.83853000 1.83431963 0.00264447 2376 1518528600 2018.02.13 13:30 1.83846000 1.83779000 1.83751000 1.83874000 1.83465014 0.00280287 2116 1518530400 2018.02.13 14:00 1.83779000 1.83896000 1.83725000 1.83904000 1.83506061 0.00304104 2592 1518532200 2018.02.13 14:30 1.83897000 1.83712000 1.83677000 1.83932000 1.83525674 0.00307354 2358 1518534000 2018.02.13 15:00 1.83715000 1.83298000 1.83186000 1.83719000 1.83503991 0.00293696 3936 1518535800 2018.02.13 15:30 1.83296000 1.83417000 1.83289000 1.83595000 1.83495706 0.00281102 3025 1518537600 2018.02.13 16:00 1.83418000 1.83720000 1.83418000 1.83745000 1.83517067 0.00273905 3099 1518539400 2018.02.13 16:30 1.83720000 1.83818000 1.83640000 1.83856000 1.83545727 0.00264760 4467 1518541200 2018.02.13 17:00 1.83809000 1.83730000 1.83630000 1.83840000 1.83563277 0.00248848 3534 1518543000 2018.02.13 17:30 1.83730000 1.83555000 1.83495000 1.83804000 1.83562489 0.00235095 4013 1518544800 2018.02.13 18:00 1.83552000 1.83798000 1.83497000 1.83812000 1.83584919 0.00236263 3265 1518546600 2018.02.13 18:30 1.83798000 1.83671000 1.83628000 1.83798000 1.83593117 0.00229474 2744 1518548400 2018.02.13 19:00 1.83673000 1.83537000 1.83517000 1.83705000 1.83587772 0.00217875 1983 1518550200 2018.02.13 19:30 1.83535000 1.83378000 1.83366000 1.83548000 1.83567794 0.00220594 1722 1518552000 2018.02.13 20:00 1.83378000 1.83501000 1.83377000 1.83523000 1.83561433 0.00215359 1575 1518553800 2018.02.13 20:30 1.83502000 1.83422000 1.83397000 1.83542000 1.83548153 0.00210738 1283 1518555600 2018.02.13 21:00 1.83424000 1.83492000 1.83406000 1.83503000 1.83542805 0.00210236 1277 1518557400 2018.02.13 21:30 1.83493000 1.83475000 1.83434000 1.83510000 1.83536348 0.00212908 955 1518559200 2018.02.13 22:00 1.83475000 1.83594000 1.83469000 1.83597000 1.83541838 0.00192693 1985 1518561000 2018.02.13 22:30 1.83593000 1.83659000 1.83556000 1.83714000 1.83552997 0.00179002 1608 1518562800 2018.02.13 23:00 1.83659000 1.83697000 1.83644000 1.83722000 1.83566711 0.00165684 1144 1518564600 2018.02.13 23:30 1.83697000 1.83738000 1.83643000 1.83787000 1.83583025 0.00160215 830 1518566400 2018.02.14 00:00 1.83573000 1.83709000 1.83543000 1.83742000 1.83595022 0.00146273 160 1518568200 2018.02.14 00:30 1.83710000 1.83776000 1.83612000 1.83781000 1.83612258 0.00150002 905 1518570000 2018.02.14 01:00 1.83774000 1.83703000 1.83688000 1.83796000 1.83620900 0.00133881 730 1518571800 2018.02.14 01:30 1.83707000 1.83670000 1.83668000 1.83713000 1.83625576 0.00126026 263 1518573600 2018.02.14 02:00 1.83672000 1.83470000 1.83470000 1.83691000 1.83610760 0.00129193 979 1518575400 2018.02.14 02:30 1.83471000 1.83496000 1.83453000 1.83532000 1.83599830 0.00123141 1112 1518577200 2018.02.14 03:00 1.83498000 1.83519000 1.83462000 1.83565000 1.83592132 0.00120819 1771 1518579000 2018.02.14 03:30 1.83520000 1.83532000 1.83504000 1.83633000 1.83586405 0.00121403 1393 1518580800 2018.02.14 04:00 1.83532000 1.83628000 1.83508000 1.83637000 1.83590367 0.00112368 1837 1518582600 2018.02.14 04:30 1.83628000 1.83745000 1.83623000 1.83777000 1.83605094 0.00117522 2384 1518584400 2018.02.14 05:00 1.83747000 1.83530000 1.83519000 1.83747000 1.83597942 0.00116832 2400 1518586200 2018.02.14 05:30 1.83528000 1.83503000 1.83435000 1.83574000 1.83588900 0.00108042 2005 1518588000 2018.02.14 06:00 1.83503000 1.83442000 1.83395000 1.83529000 1.83574909 0.00112216 1722 1518589800 2018.02.14 06:30 1.83442000 1.83249000 1.83227000 1.83443000 1.83543870 0.00134526 1655 1518591600 2018.02.14 07:00 1.83248000 1.83267000 1.83195000 1.83308000 1.83517502 0.00154513 1219 1518593400 2018.02.14 07:30 1.83270000 1.83307000 1.83264000 1.83390000 1.83497454 0.00167850 1394 1518595200 2018.02.14 08:00 1.83305000 1.83411000 1.83294000 1.83411000 1.83489220 0.00170459 1156 1518597000 2018.02.14 08:30 1.83409000 1.83343000 1.83295000 1.83419000 1.83475294 0.00173787 1634 1518598800 2018.02.14 09:00 1.83343000 1.83382000 1.83278000 1.83395000 1.83466409 0.00170501 2458 1518600600 2018.02.14 09:30 1.83382000 1.83376000 1.83341000 1.83551000 1.83457799 0.00162769 3349 1518602400 2018.02.14 10:00 1.83376000 1.83251000 1.83177000 1.83478000 1.83438104 0.00163521 4004 1518604200 2018.02.14 10:30 1.83253000 1.83447000 1.83134000 1.83522000 1.83438951 0.00144886 2824 1518606000 2018.02.14 11:00 1.83444000 1.83240000 1.83214000 1.83505000 1.83420003 0.00141064 2655 1518607800 2018.02.14 11:30 1.83240000 1.83173000 1.82957000 1.83242000 1.83396479 0.00142016 3039 1518609600 2018.02.14 12:00 1.83173000 1.83042000 1.83011000 1.83241000 1.83362719 0.00164813 2380 1518611400 2018.02.14 12:30 1.83042000 1.83046000 1.82973000 1.83077000 1.83332556 0.00180940 1745 1518613200 2018.02.14 13:00 1.83044000 1.82738000 1.82699000 1.83045000 1.83275931 0.00227788 2948 1518615000 2018.02.14 13:30 1.82738000 1.82775000 1.82736000 1.82879000 1.83228223 0.00255396 1890 1518616800 2018.02.14 14:00 1.82773000 1.82937000 1.82771000 1.82989000 1.83200488 0.00253021 1758 1518618600 2018.02.14 14:30 1.82937000 1.82941000 1.82851000 1.82972000 1.83175775 0.00232673 1896 1518620400 2018.02.14 15:00 1.82944000 1.83000000 1.82870000 1.83276000 1.83159034 0.00224236 3828 1518622200 2018.02.14 15:30 1.83021000 1.83237000 1.82357000 1.83251000 1.83166460 0.00210739 9675 1518624000 2018.02.14 16:00 1.83237000 1.83139000 1.83062000 1.83380000 1.83163844 0.00201623 7262 1518625800 2018.02.14 16:30 1.83136000 1.83137000 1.83004000 1.83183000 1.83161288 0.00200772 7127 1518627600 2018.02.14 17:00 1.83136000 1.83486000 1.83127000 1.83819000 1.83192213 0.00213109 8110 1518629400 2018.02.14 17:30 1.83486000 1.83946000 1.83473000 1.84082000 1.83264002 0.00277244 8882 1518631200 2018.02.14 18:00 1.83946000 1.83912000 1.83722000 1.84047000 1.83325716 0.00324200 6470 1518633000 2018.02.14 18:30 1.83912000 1.83890000 1.83863000 1.84112000 1.83379457 0.00362667 5143 1518634800 2018.02.14 19:00 1.83890000 1.84010000 1.83775000 1.84051000 1.83439509 0.00407699 3997 1518636600 2018.02.14 19:30 1.84007000 1.83963000 1.83929000 1.84098000 1.83489365 0.00441101 3401 1518638400 2018.02.14 20:00 1.83961000 1.84019000 1.83928000 1.84163000 1.83539807 0.00471132 3733 1518640200 2018.02.14 20:30 1.84023000 1.83966000 1.83930000 1.84058000 1.83580397 0.00495227 3252 1518642000 2018.02.14 21:00 1.83963000 1.84016000 1.83920000 1.84110000 1.83621883 0.00513892 2435 1518643800 2018.02.14 21:30 1.84014000 1.83995000 1.83898000 1.84079000 1.83657418 0.00523217 2929 1518645600 2018.02.14 22:00 1.83998000 1.84079000 1.83998000 1.84120000 1.83697568 0.00526334 2326 1518647400 2018.02.14 22:30 1.84075000 1.84210000 1.83991000 1.84215000 1.83746371 0.00532712 2321 1518649200 2018.02.14 23:00 1.84203000 1.84045000 1.84045000 1.84203000 1.83774812 0.00494506 992 1518651000 2018.02.14 23:30 1.84048000 1.83962000 1.83920000 1.84059000 1.83792640 0.00446641 881 1518652800 2018.02.15 00:00 1.83802000 1.84051000 1.83776000 1.84086000 1.83817245 0.00410991 348 1518654600 2018.02.15 00:30 1.84053000 1.84060000 1.84016000 1.84070000 1.83840365 0.00366766 338 1518656400 2018.02.15 01:00 1.84060000 1.83951000 1.83920000 1.84101000 1.83850902 0.00315672 1469 1518658200 2018.02.15 01:30 1.83948000 1.84082000 1.83948000 1.84111000 1.83872911 0.00286316 1255 1518660000 2018.02.15 02:00 1.84081000 1.84052000 1.83999000 1.84144000 1.83889967 0.00233660 1987 1518661800 2018.02.15 02:30 1.84055000 1.84146000 1.83999000 1.84206000 1.83914351 0.00158565 2505 1518663600 2018.02.15 03:00 1.84144000 1.84141000 1.84108000 1.84249000 1.83935937 0.00119310 2319 1518665400 2018.02.15 03:30 1.84141000 1.84031000 1.84025000 1.84141000 1.83944990 0.00114357 2426 1518667200 2018.02.15 04:00 1.84031000 1.84017000 1.83978000 1.84071000 1.83951848 0.00110020 1613 1518669000 2018.02.15 04:30 1.84018000 1.83997000 1.83938000 1.84026000 1.83956149 0.00106200 2230 1518670800 2018.02.15 05:00 1.83997000 1.84036000 1.83997000 1.84180000 1.83963753 0.00101096 1915 1518672600 2018.02.15 05:30 1.84034000 1.84018000 1.83934000 1.84058000 1.83968920 0.00097817 1310 1518674400 2018.02.15 06:00 1.84018000 1.84080000 1.83957000 1.84096000 1.83979499 0.00092330 1321 1518676200 2018.02.15 06:30 1.84080000 1.83982000 1.83963000 1.84085000 1.83979737 0.00092107 1530 1518678000 2018.02.15 07:00 1.83982000 1.83956000 1.83926000 1.84011000 1.83977476 0.00093511 1139 1518679800 2018.02.15 07:30 1.83956000 1.83971000 1.83913000 1.84001000 1.83976860 0.00093875 1117 1518681600 2018.02.15 08:00 1.83966000 1.83868000 1.83868000 1.84011000 1.83966492 0.00100752 2085 1518683400 2018.02.15 08:30 1.83868000 1.83948000 1.83826000 1.83953000 1.83964731 0.00085987 1798 1518685200 2018.02.15 09:00 1.83944000 1.84088000 1.83886000 1.84115000 1.83976471 0.00081413 4476 1518687000 2018.02.15 09:30 1.84087000 1.84253000 1.84054000 1.84313000 1.84002807 0.00089319 6123 1518688800 2018.02.15 10:00 1.84258000 1.84198000 1.84078000 1.84317000 1.84021397 0.00092683 5568 1518690600 2018.02.15 10:30 1.84200000 1.84295000 1.84168000 1.84388000 1.84047454 0.00105642 3976 1518692400 2018.02.15 11:00 1.84295000 1.84258000 1.84258000 1.84375000 1.84067506 0.00111245 3252 1518694200 2018.02.15 11:30 1.84258000 1.84400000 1.84250000 1.84564000 1.84099172 0.00132953 3577 1518696000 2018.02.15 12:00 1.84400000 1.84610000 1.84281000 1.84649000 1.84147823 0.00177407 3518 1518697800 2018.02.15 12:30 1.84611000 1.84478000 1.84456000 1.84614000 1.84179268 0.00197370 3266 1518699600 2018.02.15 13:00 1.84478000 1.84378000 1.84357000 1.84513000 1.84198195 0.00206359 2703 1518701400 2018.02.15 13:30 1.84378000 1.84379000 1.84303000 1.84527000 1.84215414 0.00210750 3429 1518703200 2018.02.15 14:00 1.84377000 1.84601000 1.84368000 1.84626000 1.84252137 0.00230473 3781 1518705000 2018.02.15 14:30 1.84602000 1.84558000 1.84508000 1.84609000 1.84281267 0.00239568 3231 1518706800 2018.02.15 15:00 1.84560000 1.84528000 1.84526000 1.84855000 1.84304765 0.00244561 4015 1518708600 2018.02.15 15:30 1.84535000 1.84777000 1.84520000 1.84855000 1.84349740 0.00266593 4797 1518710400 2018.02.15 16:00 1.84774000 1.84651000 1.84607000 1.84782000 1.84378431 0.00274119 3560 1518712200 2018.02.15 16:30 1.84650000 1.84731000 1.84392000 1.84733000 1.84412009 0.00277099 5132 1518714000 2018.02.15 17:00 1.84724000 1.84447000 1.84421000 1.84798000 1.84415342 0.00258328 6379 1518715800 2018.02.15 17:30 1.84449000 1.84431000 1.84285000 1.84510000 1.84416833 0.00238621 5957 1518717600 2018.02.15 18:00 1.84429000 1.84525000 1.84315000 1.84552000 1.84427135 0.00205832 5329 1518719400 2018.02.15 18:30 1.84525000 1.84373000 1.84324000 1.84545000 1.84421979 0.00176851 2892 1518721200 2018.02.15 19:00 1.84373000 1.84204000 1.84031000 1.84386000 1.84401219 0.00172699 3421 1518723000 2018.02.15 19:30 1.84205000 1.84173000 1.84015000 1.84206000 1.84379484 0.00184154 2917 1518724800 2018.02.15 20:00 1.84175000 1.84291000 1.84133000 1.84344000 1.84371057 0.00184367 2578 1518726600 2018.02.15 20:30 1.84291000 1.84366000 1.84281000 1.84383000 1.84370575 0.00183813 1963 1518728400 2018.02.15 21:00 1.84370000 1.84498000 1.84363000 1.84526000 1.84382711 0.00178047 1699 1518730200 2018.02.15 21:30 1.84503000 1.84459000 1.84379000 1.84515000 1.84389977 0.00175268 1634 1518732000 2018.02.15 22:00 1.84454000 1.84534000 1.84439000 1.84557000 1.84403693 0.00165388 1771 1518733800 2018.02.15 22:30 1.84534000 1.84535000 1.84464000 1.84579000 1.84416198 0.00162445 1645 1518735600 2018.02.15 23:00 1.84535000 1.84448000 1.84433000 1.84535000 1.84419227 0.00161295 1253 1518737400 2018.02.15 23:30 1.84452000 1.84516000 1.84438000 1.84553000 1.84428444 0.00159141 822 1518739200 2018.02.16 00:00 1.84407000 1.84424000 1.84234000 1.84461000 1.84428020 0.00154520 248 1518741000 2018.02.16 00:30 1.84418000 1.84430000 1.84369000 1.84510000 1.84428209 0.00151714 1180 1518742800 2018.02.16 01:00 1.84437000 1.84459000 1.84424000 1.84515000 1.84431141 0.00149558 824 1518744600 2018.02.16 01:30 1.84459000 1.84528000 1.84452000 1.84561000 1.84440366 0.00128731 914 1518746400 2018.02.16 02:00 1.84529000 1.84547000 1.84497000 1.84565000 1.84450522 0.00122113 1212 1518748200 2018.02.16 02:30 1.84549000 1.84580000 1.84536000 1.84621000 1.84462853 0.00110759 1384 1518750000 2018.02.16 03:00 1.84580000 1.84601000 1.84541000 1.84627000 1.84476010 0.00117572 1269 1518751800 2018.02.16 03:30 1.84601000 1.84619000 1.84552000 1.84645000 1.84489628 0.00124451 1200 1518753600 2018.02.16 04:00 1.84618000 1.84599000 1.84542000 1.84625000 1.84500044 0.00129484 1899 1518755400 2018.02.16 04:30 1.84600000 1.84616000 1.84552000 1.84631000 1.84511088 0.00131860 2367 1518757200 2018.02.16 05:00 1.84616000 1.84561000 1.84506000 1.84616000 1.84515841 0.00114137 1651 1518759000 2018.02.16 05:30 1.84561000 1.84510000 1.84482000 1.84563000 1.84515285 0.00084506 1609 1518760800 2018.02.16 06:00 1.84511000 1.84725000 1.84426000 1.84727000 1.84535258 0.00082013 2960 1518762600 2018.02.16 06:30 1.84725000 1.84736000 1.84663000 1.84813000 1.84554376 0.00085169 1951 1518764400 2018.02.16 07:00 1.84737000 1.84713000 1.84640000 1.84775000 1.84569483 0.00092206 1758 1518766200 2018.02.16 07:30 1.84713000 1.84619000 1.84616000 1.84718000 1.84574199 0.00089882 1459 1518768000 2018.02.16 08:00 1.84621000 1.84635000 1.84583000 1.84651000 1.84579990 0.00090908 1781 1518769800 2018.02.16 08:30 1.84635000 1.84663000 1.84628000 1.84711000 1.84587895 0.00092877 1546 1518771600 2018.02.16 09:00 1.84664000 1.84667000 1.84624000 1.84757000 1.84595429 0.00089581 2864 1518773400 2018.02.16 09:30 1.84667000 1.84700000 1.84619000 1.84722000 1.84605388 0.00091279 3455 1518775200 2018.02.16 10:00 1.84702000 1.84710000 1.84617000 1.84798000 1.84615351 0.00084991 4210 1518777000 2018.02.16 10:30 1.84710000 1.84526000 1.84514000 1.84721000 1.84606842 0.00077351 3614 1518778800 2018.02.16 11:00 1.84526000 1.84353000 1.84275000 1.84672000 1.84582666 0.00094173 3873 1518780600 2018.02.16 11:30 1.84301000 1.84291000 1.84254000 1.84624000 1.84554889 0.00120941 3658 1518782400 2018.02.16 12:00 1.84291000 1.84354000 1.84252000 1.84365000 1.84535756 0.00135310 3329 1518784200 2018.02.16 12:30 1.84355000 1.84145000 1.84140000 1.84357000 1.84498541 0.00171951 3612 1518786000 2018.02.16 13:00 1.84149000 1.84224000 1.84062000 1.84239000 1.84472395 0.00189991 3475 1518787800 2018.02.16 13:30 1.84225000 1.84129000 1.84091000 1.84237000 1.84439690 0.00212955 2690 1518789600 2018.02.16 14:00 1.84129000 1.84083000 1.84078000 1.84203000 1.84405720 0.00235707 3511 1518791400 2018.02.16 14:30 1.84083000 1.84089000 1.83946000 1.84092000 1.84375556 0.00251495 3423 1518793200 2018.02.16 15:00 1.84090000 1.83944000 1.83895000 1.84097000 1.84334455 0.00279096 3438 1518795000 2018.02.16 15:30 1.83938000 1.83948000 1.83874000 1.84050000 1.84297650 0.00301555 4215 1518796800 2018.02.16 16:00 1.83948000 1.83855000 1.83802000 1.84022000 1.84255493 0.00315295 4413 1518798600 2018.02.16 16:30 1.83860000 1.84108000 1.83825000 1.84177000 1.84241446 0.00302430 4477 1518800400 2018.02.16 17:00 1.84108000 1.84110000 1.84033000 1.84190000 1.84228927 0.00288139 4361 1518802200 2018.02.16 17:30 1.84111000 1.83999000 1.83913000 1.84243000 1.84207030 0.00283953 4630 1518804000 2018.02.16 18:00 1.83999000 1.84193000 1.83963000 1.84339000 1.84205693 0.00267600 4130 1518805800 2018.02.16 18:30 1.84193000 1.84167000 1.84138000 1.84254000 1.84202008 0.00247829 2796 1518807600 2018.02.16 19:00 1.84167000 1.84157000 1.84109000 1.84212000 1.84197722 0.00225271 2322 1518809400 2018.02.16 19:30 1.84157000 1.84072000 1.84030000 1.84182000 1.84185748 0.00196140 2034 1518811200 2018.02.16 20:00 1.84076000 1.84098000 1.84034000 1.84144000 1.84177391 0.00156387 1666 1518813000 2018.02.16 20:30 1.84099000 1.83911000 1.83899000 1.84137000 1.84152021 0.00138668 1707 1518814800 2018.02.16 21:00 1.83911000 1.83832000 1.83777000 1.83922000 1.84121543 0.00138567 1730 1518816600 2018.02.16 21:30 1.83837000 1.83914000 1.83790000 1.83941000 1.84101777 0.00134676 1579 1518818400 2018.02.16 22:00 1.83914000 1.83901000 1.83864000 1.83947000 1.84082655 0.00122990 1947 1518820200 2018.02.16 22:30 1.83901000 1.83815000 1.83812000 1.83926000 1.84057164 0.00127865 1321 1518822000 2018.02.16 23:00 1.83817000 1.83904000 1.83817000 1.83926000 1.84042577 0.00122514 852 1518823800 2018.02.16 23:30 1.83914000 1.83933000 1.83883000 1.83970000 1.84032141 0.00120380 631 1518998400 2018.02.19 00:00 1.83679000 1.83909000 1.83677000 1.83951000 1.84020413 0.00119743 361 1519000200 2018.02.19 00:30 1.83852000 1.83994000 1.83852000 1.84092000 1.84017898 0.00118247 755 1519002000 2018.02.19 01:00 1.83994000 1.84079000 1.83993000 1.84079000 1.84023717 0.00119151 439 1519003800 2018.02.19 01:30 1.84079000 1.84072000 1.84040000 1.84109000 1.84028315 0.00119397 359 1519005600 2018.02.19 02:00 1.84066000 1.84098000 1.83978000 1.84099000 1.84034952 0.00115064 898 1519007400 2018.02.19 02:30 1.84096000 1.84101000 1.84059000 1.84149000 1.84041242 0.00116222 1328 1519009200 2018.02.19 03:00 1.84102000 1.84090000 1.84073000 1.84160000 1.84045886 0.00116977 1315 1519011000 2018.02.19 03:30 1.84089000 1.84133000 1.84052000 1.84163000 1.84054183 0.00120307 1637 1519012800 2018.02.19 04:00 1.84135000 1.84087000 1.84042000 1.84135000 1.84057308 0.00117598 1135 1519014600 2018.02.19 04:30 1.84088000 1.84088000 1.84081000 1.84148000 1.84060231 0.00116462 884 1519016400 2018.02.19 05:00 1.84088000 1.84066000 1.84060000 1.84106000 1.84060780 0.00114708 1034 1519018200 2018.02.19 05:30 1.84066000 1.84106000 1.84046000 1.84129000 1.84065087 0.00117216 1212 1519020000 2018.02.19 06:00 1.84108000 1.84095000 1.84075000 1.84139000 1.84067936 0.00118628 1396 1519021800 2018.02.19 06:30 1.84094000 1.84110000 1.84058000 1.84153000 1.84071942 0.00115581 1493 1519023600 2018.02.19 07:00 1.84108000 1.84048000 1.84021000 1.84146000 1.84069662 0.00101538 1547 1519025400 2018.02.19 07:30 1.84047000 1.83887000 1.83875000 1.84047000 1.84052265 0.00097690 1960 1519027200 2018.02.19 08:00 1.83887000 1.83890000 1.83872000 1.83940000 1.84036812 0.00095496 1960 1519029000 2018.02.19 08:30 1.83889000 1.83975000 1.83878000 1.83986000 1.84030925 0.00082724 2042 1519030800 2018.02.19 09:00 1.83976000 1.83849000 1.83715000 1.84014000 1.84013599 0.00089320 2996 1519032600 2018.02.19 09:30 1.83847000 1.83737000 1.83675000 1.83847000 1.83987256 0.00112012 2738 1519034400 2018.02.19 10:00 1.83737000 1.83780000 1.83711000 1.83836000 1.83967517 0.00125871 2897 1519036200 2018.02.19 10:30 1.83780000 1.83621000 1.83578000 1.83798000 1.83934516 0.00157337 2291 1519038000 2018.02.19 11:00 1.83623000 1.83814000 1.83623000 1.83832000 1.83923038 0.00160209 2282 1519039800 2018.02.19 11:30 1.83817000 1.83995000 1.83814000 1.84098000 1.83929891 0.00155252 2277 1519041600 2018.02.19 12:00 1.83992000 1.84079000 1.83940000 1.84106000 1.83944092 0.00150499 1923 1519043400 2018.02.19 12:30 1.84076000 1.84124000 1.84026000 1.84143000 1.83961226 0.00148812 1897 1519045200 2018.02.19 13:00 1.84124000 1.84065000 1.84040000 1.84161000 1.83971110 0.00147076 2041 1519047000 2018.02.19 13:30 1.84065000 1.84025000 1.84014000 1.84122000 1.83976242 0.00143118 1694 1519048800 2018.02.19 14:00 1.84025000 1.83899000 1.83894000 1.84058000 1.83968886 0.00141498 1734 1519050600 2018.02.19 14:30 1.83899000 1.83901000 1.83844000 1.83932000 1.83962420 0.00139223 2052 1519052400 2018.02.19 15:00 1.83903000 1.83840000 1.83803000 1.83949000 1.83950761 0.00138765 2004 1519054200 2018.02.19 15:30 1.83840000 1.83508000 1.83480000 1.83862000 1.83908593 0.00162389 3985 1519056000 2018.02.19 16:00 1.83508000 1.83603000 1.83492000 1.83643000 1.83879489 0.00170063 2316 1519057800 2018.02.19 16:30 1.83603000 1.83667000 1.83512000 1.83669000 1.83859252 0.00168403 2085 1519059600 2018.02.19 17:00 1.83668000 1.83750000 1.83625000 1.83774000 1.83848847 0.00164621 1960 1519061400 2018.02.19 17:30 1.83755000 1.83865000 1.83675000 1.83906000 1.83850386 0.00164442 2170 1519063200 2018.02.19 18:00 1.83865000 1.83889000 1.83796000 1.83923000 1.83854063 0.00164496 2001 1519065000 2018.02.19 18:30 1.83890000 1.83953000 1.83817000 1.83986000 1.83863486 0.00164366 1496 1519066800 2018.02.19 19:00 1.83955000 1.83944000 1.83869000 1.83962000 1.83871154 0.00165983 1433 1519068600 2018.02.19 19:30 1.83942000 1.83983000 1.83900000 1.84098000 1.83881806 0.00165877 1216 1519070400 2018.02.19 20:00 1.83981000 1.83955000 1.83930000 1.84070000 1.83888777 0.00165597 742 1519072200 2018.02.19 20:30 1.83952000 1.83937000 1.83892000 1.83986000 1.83893369 0.00154806 554 1519074000 2018.02.19 21:00 1.83940000 1.83919000 1.83867000 1.83986000 1.83895810 0.00153885 954 1519075800 2018.02.19 21:30 1.83919000 1.83927000 1.83908000 1.83992000 1.83898781 0.00152548 795 1519077600 2018.02.19 22:00 1.83925000 1.83951000 1.83906000 1.84016000 1.83903754 0.00148130 1486 1519079400 2018.02.19 22:30 1.83951000 1.83862000 1.83856000 1.83970000 1.83899777 0.00139172 1087 1519081200 2018.02.19 23:00 1.83861000 1.83869000 1.83786000 1.83896000 1.83896846 0.00133568 999 1519083000 2018.02.19 23:30 1.83856000 1.83824000 1.83749000 1.83891000 1.83889909 0.00129285 1868 1519084800 2018.02.20 00:00 1.83706000 1.83780000 1.83659000 1.83885000 1.83879441 0.00128500 980 1519086600 2018.02.20 00:30 1.83782000 1.83791000 1.83719000 1.83846000 1.83871018 0.00127675 1001 1519088400 2018.02.20 01:00 1.83790000 1.83878000 1.83776000 1.83921000 1.83871683 0.00127645 1046 1519090200 2018.02.20 01:30 1.83880000 1.83879000 1.83829000 1.83905000 1.83872380 0.00098476 761 1519092000 2018.02.20 02:00 1.83877000 1.83876000 1.83847000 1.83923000 1.83872725 0.00077899 1125 1519093800 2018.02.20 02:30 1.83876000 1.83788000 1.83742000 1.83925000 1.83864656 0.00067155 1742 1519095600 2018.02.20 03:00 1.83788000 1.83909000 1.83787000 1.83949000 1.83868879 0.00061347 2569 1519097400 2018.02.20 03:30 1.83909000 1.83835000 1.83814000 1.83942000 1.83865652 0.00062851 2134 1519099200 2018.02.20 04:00 1.83837000 1.83849000 1.83785000 1.83888000 1.83864066 0.00063263 1366 1519101000 2018.02.20 04:30 1.83847000 1.83753000 1.83750000 1.83878000 1.83853489 0.00067648 1547 1519102800 2018.02.20 05:00 1.83753000 1.83745000 1.83730000 1.83771000 1.83843156 0.00071485 728 1519104600 2018.02.20 05:30 1.83743000 1.83760000 1.83715000 1.83801000 1.83835237 0.00068688 1191 1519106400 2018.02.20 06:00 1.83758000 1.83712000 1.83706000 1.83793000 1.83823500 0.00071144 1476 1519108200 2018.02.20 06:30 1.83711000 1.83785000 1.83711000 1.83803000 1.83819833 0.00067722 1613 1519110000 2018.02.20 07:00 1.83786000 1.83826000 1.83765000 1.83854000 1.83820421 0.00063914 1070 1519111800 2018.02.20 07:30 1.83827000 1.84013000 1.83788000 1.84019000 1.83838761 0.00072114 1569 1519113600 2018.02.20 08:00 1.84015000 1.83911000 1.83823000 1.84015000 1.83845641 0.00070487 1999 1519115400 2018.02.20 08:30 1.83916000 1.83861000 1.83815000 1.83956000 1.83847104 0.00070769 1826 1519117200 2018.02.20 09:00 1.83862000 1.83877000 1.83798000 1.83932000 1.83849951 0.00071552 2827 1519119000 2018.02.20 09:30 1.83877000 1.83802000 1.83609000 1.83915000 1.83845385 0.00071087 4014 1519120800 2018.02.20 10:00 1.83801000 1.83850000 1.83645000 1.83887000 1.83845824 0.00069642 3545 1519122600 2018.02.20 10:30 1.83850000 1.83990000 1.83811000 1.84052000 1.83859555 0.00077146 3358 1519124400 2018.02.20 11:00 1.83990000 1.84087000 1.83973000 1.84294000 1.83881217 0.00095762 3736 1519126200 2018.02.20 11:30 1.84087000 1.84721000 1.84060000 1.84852000 1.83961196 0.00219599 6393 1519128000 2018.02.20 12:00 1.84722000 1.84580000 1.84445000 1.84799000 1.84020130 0.00271733 4389 1519129800 2018.02.20 12:30 1.84578000 1.84492000 1.84435000 1.84620000 1.84065070 0.00298315 2871 1519131600 2018.02.20 13:00 1.84492000 1.84298000 1.84278000 1.84510000 1.84087254 0.00307290 2507 1519133400 2018.02.20 13:30 1.84299000 1.84415000 1.84209000 1.84457000 1.84118467 0.00319401 2907 1519135200 2018.02.20 14:00 1.84415000 1.84348000 1.84287000 1.84436000 1.84140328 0.00323840 2489 1519137000 2018.02.20 14:30 1.84355000 1.84454000 1.84298000 1.84477000 1.84170201 0.00327117 2462 1519138800 2018.02.20 15:00 1.84454000 1.84656000 1.84447000 1.84658000 1.84216468 0.00341139 3326 1519140600 2018.02.20 15:30 1.84656000 1.84394000 1.84369000 1.84755000 1.84233376 0.00331580 3936 1519142400 2018.02.20 16:00 1.84394000 1.84626000 1.84312000 1.84670000 1.84270768 0.00328646 4130 1519144200 2018.02.20 16:30 1.84626000 1.84388000 1.84378000 1.84672000 1.84281933 0.00312960 3681 1519146000 2018.02.20 17:00 1.84385000 1.84347000 1.84271000 1.84443000 1.84288130 0.00296863 3644 1519147800 2018.02.20 17:30 1.84347000 1.84616000 1.84320000 1.84636000 1.84319356 0.00301410 3814 1519149600 2018.02.20 18:00 1.84619000 1.84562000 1.84480000 1.84674000 1.84342465 0.00293328 3472 1519151400 2018.02.20 18:30 1.84562000 1.84822000 1.84544000 1.84846000 1.84388135 0.00293022 2709 1519153200 2018.02.20 19:00 1.84828000 1.84723000 1.84712000 1.84862000 1.84420027 0.00279501 2167 1519155000 2018.02.20 19:30 1.84724000 1.84645000 1.84628000 1.84777000 1.84441453 0.00246370 1672 1519156800 2018.02.20 20:00 1.84648000 1.84648000 1.84566000 1.84669000 1.84461124 0.00209270 1477 1519158600 2018.02.20 20:30 1.84649000 1.84502000 1.84473000 1.84655000 1.84465017 0.00179905 1595 1519160400 2018.02.20 21:00 1.84500000 1.84488000 1.84443000 1.84516000 1.84467206 0.00157925 1721 1519162200 2018.02.20 21:30 1.84488000 1.84550000 1.84482000 1.84558000 1.84475091 0.00145501 1544 1519164000 2018.02.20 22:00 1.84548000 1.84569000 1.84533000 1.84599000 1.84484035 0.00142162 1290 1519165800 2018.02.20 22:30 1.84570000 1.84569000 1.84563000 1.84616000 1.84492127 0.00140972 1465 1519167600 2018.02.20 23:00 1.84569000 1.84562000 1.84546000 1.84643000 1.84498781 0.00132606 732 1519169400 2018.02.20 23:30 1.84563000 1.84609000 1.84559000 1.84640000 1.84509278 0.00129591 349 1519171200 2018.02.21 00:00 1.84431000 1.84612000 1.84349000 1.84612000 1.84519061 0.00122414 165 1519173000 2018.02.21 00:30 1.84528000 1.84621000 1.84528000 1.84666000 1.84528770 0.00119551 247 1519174800 2018.02.21 01:00 1.84625000 1.84689000 1.84605000 1.84696000 1.84544030 0.00116295 631 1519176600 2018.02.21 01:30 1.84692000 1.84657000 1.84646000 1.84731000 1.84554789 0.00110266 713 1519178400 2018.02.21 02:00 1.84657000 1.84683000 1.84633000 1.84779000 1.84566999 0.00109272 1450 1519180200 2018.02.21 02:30 1.84681000 1.84608000 1.84556000 1.84713000 1.84570904 0.00100737 2124 1519182000 2018.02.21 03:00 1.84606000 1.84633000 1.84573000 1.84705000 1.84576818 0.00085482 2149 1519183800 2018.02.21 03:30 1.84633000 1.84595000 1.84553000 1.84665000 1.84578550 0.00084318 1815 1519185600 2018.02.21 04:00 1.84599000 1.84469000 1.84469000 1.84607000 1.84568116 0.00092290 1450 1519187400 2018.02.21 04:30 1.84468000 1.84482000 1.84450000 1.84538000 1.84559915 0.00078645 1731 1519189200 2018.02.21 05:00 1.84482000 1.84607000 1.84467000 1.84607000 1.84564399 0.00068682 1545 1519191000 2018.02.21 05:30 1.84609000 1.84519000 1.84498000 1.84616000 1.84560075 0.00068412 1436 1519192800 2018.02.21 06:00 1.84520000 1.84529000 1.84492000 1.84565000 1.84557116 0.00066744 1370 1519194600 2018.02.21 06:30 1.84529000 1.84671000 1.84520000 1.84679000 1.84567962 0.00066635 1397 1519196400 2018.02.21 07:00 1.84669000 1.84614000 1.84543000 1.84674000 1.84572347 0.00063494 1577 1519198200 2018.02.21 07:30 1.84618000 1.84614000 1.84593000 1.84665000 1.84576314 0.00062646 1266 1519200000 2018.02.21 08:00 1.84614000 1.84630000 1.84598000 1.84660000 1.84581427 0.00062158 1379 1519201800 2018.02.21 08:30 1.84630000 1.84620000 1.84587000 1.84655000 1.84585100 0.00061632 1618 1519203600 2018.02.21 09:00 1.84623000 1.84637000 1.84612000 1.84791000 1.84590043 0.00061113 2389 1519205400 2018.02.21 09:30 1.84641000 1.84693000 1.84569000 1.84737000 1.84599848 0.00062994 3242 1519207200 2018.02.21 10:00 1.84693000 1.84301000 1.84282000 1.84693000 1.84571387 0.00094238 3977 1519209000 2018.02.21 10:30 1.84298000 1.84366000 1.84271000 1.84459000 1.84551826 0.00107795 3332 1519210800 2018.02.21 11:00 1.84365000 1.84466000 1.84252000 1.84539000 1.84543652 0.00106800 2954 1519212600 2018.02.21 11:30 1.84455000 1.84486000 1.83956000 1.84516000 1.84538161 0.00105604 4736 1519214400 2018.02.21 12:00 1.84481000 1.84185000 1.84139000 1.84484000 1.84504527 0.00131690 3031 1519216200 2018.02.21 12:30 1.84191000 1.84237000 1.84042000 1.84258000 1.84479048 0.00147329 2549 1519218000 2018.02.21 13:00 1.84237000 1.83927000 1.83800000 1.84254000 1.84426472 0.00197168 3404 1519219800 2018.02.21 13:30 1.83927000 1.83959000 1.83643000 1.83993000 1.84381951 0.00229156 2774 1519221600 2018.02.21 14:00 1.83959000 1.83958000 1.83841000 1.84108000 1.84341575 0.00257353 3928 1519223400 2018.02.21 14:30 1.83960000 1.83899000 1.83883000 1.84057000 1.84299425 0.00285297 3576 1519225200 2018.02.21 15:00 1.83899000 1.83878000 1.83805000 1.83925000 1.84259289 0.00303272 3922 1519227000 2018.02.21 15:30 1.83878000 1.83949000 1.83809000 1.83998000 1.84229738 0.00313885 3817 1519228800 2018.02.21 16:00 1.83947000 1.84252000 1.83908000 1.84266000 1.84231858 0.00306112 6125 1519230600 2018.02.21 16:30 1.84254000 1.84124000 1.84099000 1.84314000 1.84221586 0.00293153 6092 1519232400 2018.02.21 17:00 1.84121000 1.84415000 1.84073000 1.84626000 1.84240006 0.00279830 5439 1519234200 2018.02.21 17:30 1.84413000 1.84528000 1.84322000 1.84543000 1.84267434 0.00272513 5215 1519236000 2018.02.21 18:00 1.84527000 1.84128000 1.84117000 1.84565000 1.84254155 0.00261508 4724 1519237800 2018.02.21 18:30 1.84127000 1.84156000 1.84074000 1.84233000 1.84244807 0.00248515 2652 1519239600 2018.02.21 19:00 1.84155000 1.84202000 1.84136000 1.84245000 1.84240730 0.00232069 2017 1519241400 2018.02.21 19:30 1.84202000 1.84328000 1.84188000 1.84356000 1.84249041 0.00212058 1804 1519243200 2018.02.21 20:00 1.84323000 1.84286000 1.84262000 1.84404000 1.84252561 0.00212967 1570 1519245000 2018.02.21 20:30 1.84286000 1.84234000 1.84233000 1.84402000 1.84250793 0.00210890 1940 1519246800 2018.02.21 21:00 1.84231000 1.84341000 1.84078000 1.84517000 1.84259385 0.00209681 4950 1519248600 2018.02.21 21:30 1.84348000 1.84194000 1.84137000 1.84349000 1.84253157 0.00200999 4257 1519250400 2018.02.21 22:00 1.84194000 1.84187000 1.84017000 1.84234000 1.84246857 0.00198095 3823 1519252200 2018.02.21 22:30 1.84185000 1.84184000 1.84111000 1.84216000 1.84240870 0.00195928 3351 1519254000 2018.02.21 23:00 1.84183000 1.84234000 1.84176000 1.84287000 1.84240216 0.00182687 1217 1519255800 2018.02.21 23:30 1.84234000 1.84207000 1.84181000 1.84283000 1.84237053 0.00170678 799 1519257600 2018.02.22 00:00 1.84069000 1.84125000 1.83951000 1.84213000 1.84226381 0.00158207 461 1519259400 2018.02.22 00:30 1.84124000 1.84182000 1.84062000 1.84234000 1.84222154 0.00140073 870 1519261200 2018.02.22 01:00 1.84180000 1.84228000 1.84180000 1.84260000 1.84222711 0.00117039 789 1519263000 2018.02.22 01:30 1.84229000 1.84201000 1.84158000 1.84243000 1.84220643 0.00100191 849 1519264800 2018.02.22 02:00 1.84200000 1.84204000 1.84155000 1.84235000 1.84219058 0.00100245 1374 1519266600 2018.02.22 02:30 1.84206000 1.84207000 1.84172000 1.84268000 1.84217910 0.00098238 1599 1519268400 2018.02.22 03:00 1.84208000 1.84183000 1.84118000 1.84223000 1.84214585 0.00088547 2096 1519270200 2018.02.22 03:30 1.84183000 1.84141000 1.84107000 1.84249000 1.84207577 0.00056134 2295 1519272000 2018.02.22 04:00 1.84141000 1.84154000 1.84087000 1.84217000 1.84202474 0.00054932 1801 1519273800 2018.02.22 04:30 1.84152000 1.84159000 1.84115000 1.84183000 1.84198334 0.00055458 1382 1519275600 2018.02.22 05:00 1.84160000 1.84253000 1.84158000 1.84301000 1.84203540 0.00055797 1289 1519277400 2018.02.22 05:30 1.84253000 1.84309000 1.84201000 1.84311000 1.84213584 0.00053413 1270 1519279200 2018.02.22 06:00 1.84309000 1.84344000 1.84284000 1.84368000 1.84226005 0.00059969 1274 1519281000 2018.02.22 06:30 1.84344000 1.84234000 1.84232000 1.84344000 1.84226766 0.00060132 1135 1519282800 2018.02.22 07:00 1.84235000 1.84238000 1.84188000 1.84251000 1.84227836 0.00054864 1257 1519284600 2018.02.22 07:30 1.84238000 1.84168000 1.84161000 1.84270000 1.84222137 0.00054111 1283 1519286400 2018.02.22 08:00 1.84168000 1.84087000 1.84076000 1.84211000 1.84209267 0.00058560 1409 1519288200 2018.02.22 08:30 1.84084000 1.83983000 1.83968000 1.84085000 1.84187718 0.00075363 1847 1519290000 2018.02.22 09:00 1.83981000 1.83888000 1.83792000 1.83996000 1.84159173 0.00100690 2850 1519291800 2018.02.22 09:30 1.83888000 1.83805000 1.83792000 1.83997000 1.84125442 0.00130876 2802 1519293600 2018.02.22 10:00 1.83805000 1.83960000 1.83765000 1.83962000 1.84109686 0.00139305 3789 1519295400 2018.02.22 10:30 1.83960000 1.83970000 1.83772000 1.84231000 1.84096383 0.00144885 4671 1519297200 2018.02.22 11:00 1.83970000 1.83810000 1.83750000 1.84078000 1.84069108 0.00161184 4626 1519299000 2018.02.22 11:30 1.83801000 1.83699000 1.83587000 1.83802000 1.84033860 0.00186174 4177 1519300800 2018.02.22 12:00 1.83703000 1.83663000 1.83597000 1.83800000 1.83998540 0.00208275 3095 1519302600 2018.02.22 12:30 1.83662000 1.83595000 1.83556000 1.83741000 1.83960107 0.00231103 2414 1519304400 2018.02.22 13:00 1.83597000 1.83496000 1.83483000 1.83646000 1.83915907 0.00258805 2251 1519306200 2018.02.22 13:30 1.83496000 1.83484000 1.83243000 1.83512000 1.83874773 0.00281958 2445 1519308000 2018.02.22 14:00 1.83484000 1.83641000 1.83465000 1.83691000 1.83852509 0.00285838 3564 1519309800 2018.02.22 14:30 1.83641000 1.83589000 1.83530000 1.83805000 1.83827413 0.00289886 5350 1519311600 2018.02.22 15:00 1.83589000 1.83746000 1.83553000 1.83820000 1.83819659 0.00276169 4012 1519313400 2018.02.22 15:30 1.83748000 1.83725000 1.83595000 1.83826000 1.83810644 0.00255902 5727 1519315200 2018.02.22 16:00 1.83722000 1.83940000 1.83673000 1.83957000 1.83822963 0.00227211 5004 1519317000 2018.02.22 16:30 1.83939000 1.83759000 1.83759000 1.84037000 1.83816872 0.00208060 4521 1519318800 2018.02.22 17:00 1.83759000 1.83756000 1.83594000 1.83889000 1.83811074 0.00185224 5002 1519320600 2018.02.22 17:30 1.83756000 1.83905000 1.83653000 1.83916000 1.83820020 0.00170598 4582 1519322400 2018.02.22 18:00 1.83905000 1.83877000 1.83812000 1.83965000 1.83825446 0.00162276 3846 1519324200 2018.02.22 18:30 1.83877000 1.83842000 1.83813000 1.83936000 1.83827023 0.00159132 2801 1519326000 2018.02.22 19:00 1.83842000 1.84000000 1.83836000 1.84000000 1.83843497 0.00170325 1828 1519327800 2018.02.22 19:30 1.83999000 1.84089000 1.83992000 1.84369000 1.83866878 0.00188659 2885 1519329600 2018.02.22 20:00 1.84091000 1.84165000 1.84055000 1.84192000 1.83895271 0.00211928 2235 1519331400 2018.02.22 20:30 1.84164000 1.84081000 1.84066000 1.84169000 1.83912959 0.00224246 1952 1519333200 2018.02.22 21:00 1.84082000 1.84086000 1.84016000 1.84139000 1.83929439 0.00234565 1718 1519335000 2018.02.22 21:30 1.84086000 1.84074000 1.84042000 1.84130000 1.83943207 0.00237609 1368 1519336800 2018.02.22 22:00 1.84076000 1.84023000 1.83965000 1.84125000 1.83950806 0.00233284 2003 1519338600 2018.02.22 22:30 1.84024000 1.84001000 1.83967000 1.84065000 1.83955587 0.00221519 1684 1519340400 2018.02.22 23:00 1.83999000 1.84011000 1.83998000 1.84108000 1.83960864 0.00198460 1312 1519342200 2018.02.22 23:30 1.84011000 1.84043000 1.84003000 1.84111000 1.83968687 0.00170561 726 1519344000 2018.02.23 00:00 1.83878000 1.84061000 1.83856000 1.84089000 1.83977478 0.00157333 426 1519345800 2018.02.23 00:30 1.84068000 1.84031000 1.84015000 1.84100000 1.83982576 0.00132468 569 1519347600 2018.02.23 01:00 1.84035000 1.84033000 1.84008000 1.84076000 1.83987378 0.00122357 985 1519349400 2018.02.23 01:30 1.84034000 1.84072000 1.84005000 1.84087000 1.83995437 0.00108951 860 1519351200 2018.02.23 02:00 1.84072000 1.84029000 1.83986000 1.84083000 1.83998634 0.00108508 1287 1519353000 2018.02.23 02:30 1.84028000 1.84028000 1.83997000 1.84085000 1.84001430 0.00094277 1812 1519354800 2018.02.23 03:00 1.84027000 1.83987000 1.83904000 1.84031000 1.84000056 0.00077103 1704 1519356600 2018.02.23 03:30 1.83984000 1.83976000 1.83907000 1.84015000 1.83997765 0.00075124 1800 1519358400 2018.02.23 04:00 1.83975000 1.84059000 1.83926000 1.84090000 1.84003597 0.00068606 2008 1519360200 2018.02.23 04:30 1.84059000 1.84163000 1.84015000 1.84164000 1.84018778 0.00058949 1406 1519362000 2018.02.23 05:00 1.84164000 1.84173000 1.84121000 1.84207000 1.84033466 0.00060609 2195 1519363800 2018.02.23 05:30 1.84173000 1.84206000 1.84161000 1.84249000 1.84049898 0.00065100 1588 1519365600 2018.02.23 06:00 1.84206000 1.84297000 1.84189000 1.84322000 1.84073431 0.00078462 1412 1519367400 2018.02.23 06:30 1.84296000 1.84451000 1.84296000 1.84480000 1.84109390 0.00115621 1972 1519369200 2018.02.23 07:00 1.84447000 1.84455000 1.84412000 1.84547000 1.84142305 0.00142987 1936 1519371000 2018.02.23 07:30 1.84455000 1.84442000 1.84418000 1.84490000 1.84170848 0.00162445 1419 1519372800 2018.02.23 08:00 1.84442000 1.84388000 1.84372000 1.84460000 1.84191529 0.00170698 1827 1519374600 2018.02.23 08:30 1.84388000 1.84511000 1.84366000 1.84595000 1.84221955 0.00186045 2257 1519376400 2018.02.23 09:00 1.84507000 1.84458000 1.84415000 1.84522000 1.84244435 0.00192287 2828 1519378200 2018.02.23 09:30 1.84457000 1.84513000 1.84403000 1.84534000 1.84270013 0.00201562 2897 1519380000 2018.02.23 10:00 1.84513000 1.84647000 1.84345000 1.84647000 1.84305916 0.00220377 4063 1519381800 2018.02.23 10:30 1.84647000 1.84893000 1.84635000 1.84977000 1.84361829 0.00258906 4311 1519383600 2018.02.23 11:00 1.84893000 1.84793000 1.84609000 1.84893000 1.84402893 0.00274707 4280 1519385400 2018.02.23 11:30 1.84791000 1.84745000 1.84742000 1.84981000 1.84435475 0.00282228 3017 1519387200 2018.02.23 12:00 1.84745000 1.84762000 1.84702000 1.84920000 1.84466572 0.00282950 2922 1519389000 2018.02.23 12:30 1.84764000 1.84745000 1.84684000 1.84813000 1.84493089 0.00277114 2777 1519390800 2018.02.23 13:00 1.84746000 1.84429000 1.83911000 1.84789000 1.84486985 0.00252522 4431 1519392600 2018.02.23 13:30 1.84430000 1.84768000 1.84383000 1.84832000 1.84513749 0.00234421 3342 1519394400 2018.02.23 14:00 1.84774000 1.84884000 1.84708000 1.84978000 1.84549011 0.00226122 3659 1519396200 2018.02.23 14:30 1.84884000 1.84873000 1.84827000 1.84941000 1.84579867 0.00220192 2437 1519398000 2018.02.23 15:00 1.84874000 1.84742000 1.84728000 1.84947000 1.84595308 0.00202819 2380 1519399800 2018.02.23 15:30 1.84744000 1.84756000 1.84696000 1.84899000 1.84610612 0.00184646 3425 1519401600 2018.02.23 16:00 1.84756000 1.84811000 1.84736000 1.84894000 1.84629697 0.00172972 2654 1519403400 2018.02.23 16:30 1.84813000 1.84761000 1.84549000 1.84830000 1.84642202 0.00168413 3483 1519405200 2018.02.23 17:00 1.84765000 1.84886000 1.84691000 1.84971000 1.84665421 0.00166991 4175 1519407000 2018.02.23 17:30 1.84883000 1.84577000 1.84503000 1.85019000 1.84657000 0.00162436 4943 1519408800 2018.02.23 18:00 1.84582000 1.84675000 1.84492000 1.84677000 1.84658714 0.00150332 4315 1519410600 2018.02.23 18:30 1.84677000 1.84630000 1.84529000 1.84748000 1.84655979 0.00147914 2945 1519412400 2018.02.23 19:00 1.84630000 1.84456000 1.84411000 1.84655000 1.84636934 0.00156898 2685 1519414200 2018.02.23 19:30 1.84460000 1.84508000 1.84403000 1.84544000 1.84624654 0.00163702 1467 1519416000 2018.02.23 20:00 1.84508000 1.84446000 1.84388000 1.84516000 1.84607640 0.00177372 1386 1519417800 2018.02.23 20:30 1.84444000 1.84318000 1.84297000 1.84475000 1.84580055 0.00190369 1470 1519419600 2018.02.23 21:00 1.84317000 1.84288000 1.84261000 1.84340000 1.84552240 0.00207532 731 1519421400 2018.02.23 21:30 1.84290000 1.84359000 1.84282000 1.84364000 1.84533836 0.00215443 911 1519423200 2018.02.23 22:00 1.84353000 1.84341000 1.84291000 1.84376000 1.84515471 0.00221143 1455 1519425000 2018.02.23 22:30 1.84341000 1.84315000 1.84273000 1.84383000 1.84496378 0.00227011 1686 1519426800 2018.02.23 23:00 1.84315000 1.84283000 1.84253000 1.84322000 1.84476057 0.00239899 1378 1519428600 2018.02.23 23:30 1.84287000 1.84317000 1.84221000 1.84340000 1.84460908 0.00239514 730 1519603200 2018.02.26 00:00 1.84553000 1.84423000 1.84412000 1.84609000 1.84457298 0.00221495 333 1519605000 2018.02.26 00:30 1.84426000 1.84384000 1.84320000 1.84468000 1.84450317 0.00203779 825 1519606800 2018.02.26 01:00 1.84389000 1.84445000 1.84359000 1.84466000 1.84449811 0.00193191 542 1519608600 2018.02.26 01:30 1.84445000 1.84428000 1.84413000 1.84480000 1.84447734 0.00181106 910 1519610400 2018.02.26 02:00 1.84431000 1.84477000 1.84418000 1.84542000 1.84450521 0.00161712 1930 1519612200 2018.02.26 02:30 1.84477000 1.84493000 1.84471000 1.84561000 1.84454567 0.00146363 2436 1519614000 2018.02.26 03:00 1.84492000 1.84436000 1.84389000 1.84522000 1.84452798 0.00109766 2955 1519615800 2018.02.26 03:30 1.84436000 1.84477000 1.84412000 1.84534000 1.84455103 0.00106959 2518 1519617600 2018.02.26 04:00 1.84478000 1.84568000 1.84468000 1.84597000 1.84465855 0.00102659 2061 1519619400 2018.02.26 04:30 1.84566000 1.84550000 1.84461000 1.84605000 1.84473869 0.00102056 2604 1519621200 2018.02.26 05:00 1.84551000 1.84528000 1.84509000 1.84566000 1.84479024 0.00105528 1407 1519623000 2018.02.26 05:30 1.84528000 1.84524000 1.84503000 1.84554000 1.84483308 0.00108256 1203 1519624800 2018.02.26 06:00 1.84524000 1.84523000 1.84499000 1.84568000 1.84487088 0.00110419 1112 1519626600 2018.02.26 06:30 1.84522000 1.84549000 1.84500000 1.84568000 1.84492984 0.00107698 1173 1519628400 2018.02.26 07:00 1.84552000 1.84623000 1.84552000 1.84648000 1.84505367 0.00107274 1532 1519630200 2018.02.26 07:30 1.84623000 1.84592000 1.84566000 1.84683000 1.84513618 0.00107544 2213 1519632000 2018.02.26 08:00 1.84591000 1.84680000 1.84545000 1.84706000 1.84529464 0.00112928 2886 1519633800 2018.02.26 08:30 1.84680000 1.84685000 1.84601000 1.84699000 1.84544277 0.00113036 2318 1519635600 2018.02.26 09:00 1.84685000 1.84583000 1.84530000 1.84709000 1.84547965 0.00098356 3108 1519637400 2018.02.26 09:30 1.84579000 1.84629000 1.84550000 1.84783000 1.84555682 0.00087603 4286 1519639200 2018.02.26 10:00 1.84629000 1.84812000 1.84589000 1.84831000 1.84580093 0.00104816 3704 1519641000 2018.02.26 10:30 1.84812000 1.84870000 1.84746000 1.84897000 1.84607704 0.00119946 3103 1519642800 2018.02.26 11:00 1.84870000 1.84841000 1.84791000 1.84900000 1.84629922 0.00130054 2439 1519644600 2018.02.26 11:30 1.84841000 1.84921000 1.84764000 1.84985000 1.84657644 0.00143312 3318 1519646400 2018.02.26 12:00 1.84923000 1.84797000 1.84731000 1.84940000 1.84670916 0.00143806 2200 1519648200 2018.02.26 12:30 1.84797000 1.84885000 1.84790000 1.84929000 1.84691305 0.00150030 2387 1519650000 2018.02.26 13:00 1.84882000 1.84926000 1.84851000 1.85035000 1.84713657 0.00151959 2157 1519651800 2018.02.26 13:30 1.84926000 1.84885000 1.84843000 1.84968000 1.84729975 0.00150062 2391 1519653600 2018.02.26 14:00 1.84884000 1.84649000 1.84649000 1.84888000 1.84722263 0.00145506 2449 1519655400 2018.02.26 14:30 1.84650000 1.84749000 1.84585000 1.84758000 1.84724810 0.00140641 2116 1519657200 2018.02.26 15:00 1.84749000 1.84828000 1.84676000 1.84965000 1.84734637 0.00135714 2899 1519659000 2018.02.26 15:30 1.84826000 1.84364000 1.84358000 1.84826000 1.84699339 0.00152477 3814 1519660800 2018.02.26 16:00 1.84364000 1.83987000 1.83976000 1.84420000 1.84631497 0.00225332 4879 1519662600 2018.02.26 16:30 1.83986000 1.83942000 1.83934000 1.84092000 1.84565830 0.00287359 4979 1519664400 2018.02.26 17:00 1.83942000 1.83822000 1.83694000 1.84021000 1.84494989 0.00350859 5735 1519666200 2018.02.26 17:30 1.83820000 1.83723000 1.83625000 1.83854000 1.84421467 0.00412522 4532 1519668000 2018.02.26 18:00 1.83732000 1.83782000 1.83646000 1.83867000 1.84360565 0.00452431 4303 1519669800 2018.02.26 18:30 1.83782000 1.83779000 1.83772000 1.83897000 1.84305178 0.00483326 2754 1519671600 2018.02.26 19:00 1.83779000 1.83810000 1.83710000 1.83867000 1.84258018 0.00507832 2478 1519673400 2018.02.26 19:30 1.83814000 1.83858000 1.83765000 1.83880000 1.84219921 0.00521688 1810 1519675200 2018.02.26 20:00 1.83856000 1.83877000 1.83821000 1.83907000 1.84187262 0.00520612 1549 1519677000 2018.02.26 20:30 1.83878000 1.83870000 1.83826000 1.83898000 1.84157047 0.00511253 1295 1519678800 2018.02.26 21:00 1.83870000 1.83836000 1.83807000 1.83883000 1.84126471 0.00500649 1227 1519680600 2018.02.26 21:30 1.83835000 1.83857000 1.83793000 1.83874000 1.84100807 0.00477210 1335 1519682400 2018.02.26 22:00 1.83858000 1.83811000 1.83792000 1.83870000 1.84073206 0.00460255 1350 1519684200 2018.02.26 22:30 1.83811000 1.83826000 1.83772000 1.83841000 1.84049663 0.00429164 1516 1519686000 2018.02.26 23:00 1.83826000 1.83804000 1.83745000 1.83835000 1.84026266 0.00386655 700 1519687800 2018.02.26 23:30 1.83806000 1.83786000 1.83783000 1.83875000 1.84003384 0.00338743 862 1519689600 2018.02.27 00:00 1.83593000 1.83678000 1.83528000 1.83697000 1.83972395 0.00311155 248 1519691400 2018.02.27 00:30 1.83675000 1.83723000 1.83653000 1.83742000 1.83948643 0.00258474 506 1519693200 2018.02.27 01:00 1.83726000 1.83809000 1.83694000 1.83821000 1.83935344 0.00163092 893 1519695000 2018.02.27 01:30 1.83809000 1.83791000 1.83781000 1.83831000 1.83921597 0.00124222 794 1519696800 2018.02.27 02:00 1.83793000 1.83765000 1.83731000 1.83819000 1.83906683 0.00115157 1929 1519698600 2018.02.27 02:30 1.83766000 1.83667000 1.83643000 1.83766000 1.83883856 0.00106930 2522 1519700400 2018.02.27 03:00 1.83667000 1.83694000 1.83619000 1.83720000 1.83865774 0.00099399 1790 1519702200 2018.02.27 03:30 1.83694000 1.83696000 1.83644000 1.83722000 1.83849605 0.00089343 2769 1519704000 2018.02.27 04:00 1.83698000 1.83768000 1.83621000 1.83779000 1.83841833 0.00084539 1906 1519705800 2018.02.27 04:30 1.83768000 1.83844000 1.83744000 1.83862000 1.83842040 0.00083496 1432 1519707600 2018.02.27 05:00 1.83844000 1.83884000 1.83796000 1.83932000 1.83846036 0.00086155 2291 1519709400 2018.02.27 05:30 1.83884000 1.83816000 1.83813000 1.83893000 1.83843175 0.00084550 1598 1519711200 2018.02.27 06:00 1.83816000 1.83812000 1.83798000 1.83837000 1.83840206 0.00082550 1418 1519713000 2018.02.27 06:30 1.83812000 1.83861000 1.83761000 1.83861000 1.83842187 0.00083718 1170 1519714800 2018.02.27 07:00 1.83860000 1.83870000 1.83823000 1.83934000 1.83844836 0.00085669 1752 1519716600 2018.02.27 07:30 1.83871000 1.83994000 1.83853000 1.84035000 1.83859042 0.00100316 1858 1519718400 2018.02.27 08:00 1.83991000 1.83978000 1.83923000 1.84015000 1.83870371 0.00109759 2069 1519720200 2018.02.27 08:30 1.83976000 1.84012000 1.83954000 1.84034000 1.83883859 0.00121210 2104 1519722000 2018.02.27 09:00 1.84012000 1.84107000 1.83984000 1.84161000 1.83905111 0.00140353 2468 1519723800 2018.02.27 09:30 1.84105000 1.84315000 1.84079000 1.84346000 1.83944148 0.00181353 4540 1519725600 2018.02.27 10:00 1.84312000 1.84407000 1.84263000 1.84479000 1.83988229 0.00216144 3935 1519727400 2018.02.27 10:30 1.84409000 1.84347000 1.84282000 1.84457000 1.84022398 0.00235246 3394 1519729200 2018.02.27 11:00 1.84350000 1.84200000 1.84159000 1.84404000 1.84039312 0.00240139 3128 1519731000 2018.02.27 11:30 1.84196000 1.84025000 1.83993000 1.84202000 1.84037949 0.00233154 2921 1519732800 2018.02.27 12:00 1.84027000 1.84104000 1.83925000 1.84107000 1.84044240 0.00227482 2656 1519734600 2018.02.27 12:30 1.84106000 1.84190000 1.83920000 1.84248000 1.84058122 0.00217304 2777 1519736400 2018.02.27 13:00 1.84190000 1.84219000 1.84098000 1.84246000 1.84073443 0.00207879 2056 1519738200 2018.02.27 13:30 1.84217000 1.83963000 1.83907000 1.84233000 1.84062925 0.00189788 2336 1519740000 2018.02.27 14:00 1.83962000 1.83821000 1.83774000 1.83983000 1.84039885 0.00184390 2704 1519741800 2018.02.27 14:30 1.83822000 1.83834000 1.83792000 1.83896000 1.84020276 0.00185767 1869 1519743600 2018.02.27 15:00 1.83834000 1.83876000 1.83601000 1.83921000 1.84006536 0.00187843 3900 1519745400 2018.02.27 15:30 1.83865000 1.83649000 1.83620000 1.83962000 1.83972485 0.00206311 6522 1519747200 2018.02.27 16:00 1.83650000 1.83622000 1.83513000 1.83768000 1.83939105 0.00227343 5589 1519749000 2018.02.27 16:30 1.83622000 1.83531000 1.83448000 1.83657000 1.83900238 0.00257294 5127 1519750800 2018.02.27 17:00 1.83531000 1.83675000 1.83503000 1.83710000 1.83878787 0.00270463 6258 1519752600 2018.02.27 17:30 1.83675000 1.83687000 1.83426000 1.83745000 1.83860521 0.00279799 8449 1519754400 2018.02.27 18:00 1.83686000 1.83840000 1.83592000 1.83872000 1.83858567 0.00279383 6736 1519756200 2018.02.27 18:30 1.83840000 1.83888000 1.83740000 1.83904000 1.83861370 0.00276283 4142 1519758000 2018.02.27 19:00 1.83887000 1.84077000 1.83779000 1.84173000 1.83881906 0.00268081 3971 1519759800 2018.02.27 19:30 1.84078000 1.84054000 1.84032000 1.84177000 1.83898296 0.00248981 2693 1519761600 2018.02.27 20:00 1.84054000 1.84203000 1.84045000 1.84241000 1.83927316 0.00228258 2189 1519763400 2018.02.27 20:30 1.84203000 1.84181000 1.84134000 1.84218000 1.83951476 0.00216501 1934 1519765200 2018.02.27 21:00 1.84184000 1.84186000 1.84095000 1.84212000 1.83973812 0.00218945 1823 1519767000 2018.02.27 21:30 1.84185000 1.84085000 1.84072000 1.84197000 1.83984401 0.00222203 1571 1519768800 2018.02.27 22:00 1.84081000 1.84118000 1.84079000 1.84168000 1.83997125 0.00225769 1729 1519770600 2018.02.27 22:30 1.84122000 1.84089000 1.84008000 1.84143000 1.84005875 0.00225359 1904 1519772400 2018.02.27 23:00 1.84090000 1.84131000 1.84070000 1.84156000 1.84017791 0.00226618 1117 1519774200 2018.02.27 23:30 1.84128000 1.84161000 1.84111000 1.84218000 1.84031430 0.00233805 782 1519776000 2018.02.28 00:00 1.84021000 1.84146000 1.84005000 1.84162000 1.84042342 0.00234450 89 1519777800 2018.02.28 00:30 1.84144000 1.84129000 1.84097000 1.84154000 1.84050595 0.00233439 488 1519779600 2018.02.28 01:00 1.84130000 1.84138000 1.84102000 1.84163000 1.84058919 0.00233676 755 1519781400 2018.02.28 01:30 1.84138000 1.84142000 1.84108000 1.84177000 1.84066832 0.00217893 1126 1519783200 2018.02.28 02:00 1.84143000 1.84253000 1.84106000 1.84271000 1.84084562 0.00201829 2087 1519785000 2018.02.28 02:30 1.84253000 1.84205000 1.84142000 1.84292000 1.84096032 0.00163150 2212 1519786800 2018.02.28 03:00 1.84202000 1.84184000 1.84143000 1.84255000 1.84104410 0.00135024 2968 1519788600 2018.02.28 03:30 1.84182000 1.84234000 1.84182000 1.84297000 1.84116752 0.00100363 2502 1519790400 2018.02.28 04:00 1.84232000 1.84190000 1.84188000 1.84257000 1.84123728 0.00078993 2030 1519792200 2018.02.28 04:30 1.84191000 1.84231000 1.84156000 1.84271000 1.84133944 0.00058860 2260 1519794000 2018.02.28 05:00 1.84234000 1.84271000 1.84193000 1.84289000 1.84146997 0.00059672 2428 1519795800 2018.02.28 05:30 1.84271000 1.84267000 1.84228000 1.84296000 1.84158426 0.00057346 1656 1519797600 2018.02.28 06:00 1.84267000 1.84200000 1.84180000 1.84274000 1.84162386 0.00056070 1175 1519799400 2018.02.28 06:30 1.84201000 1.84229000 1.84189000 1.84238000 1.84168730 0.00056322 914 1519801200 2018.02.28 07:00 1.84232000 1.84251000 1.84172000 1.84263000 1.84176565 0.00057777 1170 1519803000 2018.02.28 07:30 1.84250000 1.84216000 1.84175000 1.84254000 1.84180321 0.00053996 1405 1519804800 2018.02.28 08:00 1.84217000 1.84118000 1.84076000 1.84217000 1.84174385 0.00055288 2125 1519806600 2018.02.28 08:30 1.84118000 1.84185000 1.84040000 1.84279000 1.84175396 0.00051567 2336 1519808400 2018.02.28 09:00 1.84187000 1.84139000 1.84043000 1.84204000 1.84171930 0.00052639 2814 1519810200 2018.02.28 09:30 1.84139000 1.84059000 1.84019000 1.84156000 1.84161175 0.00062394 2957 1519812000 2018.02.28 10:00 1.84060000 1.83833000 1.83792000 1.84086000 1.84129920 0.00105006 3536 1519813800 2018.02.28 10:30 1.83833000 1.84040000 1.83794000 1.84072000 1.84121356 0.00110351 3208 1519815600 2018.02.28 11:00 1.84042000 1.84114000 1.83918000 1.84134000 1.84120656 0.00110599 4097 1519817400 2018.02.28 11:30 1.84114000 1.83783000 1.83757000 1.84118000 1.84088498 0.00144353 3589 1519819200 2018.02.28 12:00 1.83783000 1.83638000 1.83573000 1.83879000 1.84045593 0.00184717 2960 1519821000 2018.02.28 12:30 1.83637000 1.83523000 1.83523000 1.83702000 1.83995823 0.00230064 3468 1519822800 2018.02.28 13:00 1.83525000 1.83458000 1.83441000 1.83808000 1.83944601 0.00271455 3800 1519824600 2018.02.28 13:30 1.83458000 1.83195000 1.83006000 1.83561000 1.83873211 0.00331924 5000 1519826400 2018.02.28 14:00 1.83193000 1.82903000 1.82832000 1.83195000 1.83780810 0.00414420 4084 1519828200 2018.02.28 14:30 1.82903000 1.82810000 1.82641000 1.82915000 1.83688352 0.00481894 3998 1519830000 2018.02.28 15:00 1.82808000 1.82709000 1.82709000 1.82877000 1.83595080 0.00538194 3678 1519831800 2018.02.28 15:30 1.82709000 1.82915000 1.82695000 1.83051000 1.83530311 0.00556822 4515 1519833600 2018.02.28 16:00 1.82915000 1.82669000 1.82628000 1.83014000 1.83448281 0.00591047 4707 1519835400 2018.02.28 16:30 1.82671000 1.82771000 1.82669000 1.82856000 1.83383778 0.00601000 5194 1519837200 2018.02.28 17:00 1.82768000 1.82570000 1.82449000 1.82782000 1.83306275 0.00614820 5962 1519839000 2018.02.28 17:30 1.82571000 1.82291000 1.82188000 1.82593000 1.83209582 0.00642618 7366 1519840800 2018.02.28 18:00 1.82293000 1.82541000 1.82240000 1.82586000 1.83145908 0.00640739 5968 1519842600 2018.02.28 18:30 1.82541000 1.82503000 1.82381000 1.82675000 1.83084679 0.00624853 3386 1519844400 2018.02.28 19:00 1.82504000 1.82405000 1.82349000 1.82546000 1.83019947 0.00607337 2804 1519846200 2018.02.28 19:30 1.82404000 1.82395000 1.82321000 1.82441000 1.82960429 0.00584737 2621 1519848000 2018.02.28 20:00 1.82393000 1.82361000 1.82308000 1.82409000 1.82903340 0.00572079 1799 1519849800 2018.02.28 20:30 1.82361000 1.82342000 1.82301000 1.82407000 1.82849879 0.00529504 1459 1519851600 2018.02.28 21:00 1.82342000 1.82359000 1.82340000 1.82418000 1.82803129 0.00459024 1464 1519853400 2018.02.28 21:30 1.82360000 1.82341000 1.82314000 1.82413000 1.82759116 0.00411473 1642 1519855200 2018.02.28 22:00 1.82342000 1.82353000 1.82192000 1.82371000 1.82720439 0.00365501 2571 1519857000 2018.02.28 22:30 1.82351000 1.82365000 1.82297000 1.82391000 1.82686587 0.00318687 2217 1519858800 2018.02.28 23:00 1.82371000 1.82380000 1.82350000 1.82413000 1.82657389 0.00264392 1176 1519860600 2018.02.28 23:30 1.82379000 1.82272000 1.82235000 1.82384000 1.82620685 0.00231533 702 1519862400 2018.03.01 00:00 1.82145000 1.82307000 1.82117000 1.82335000 1.82590810 0.00217268 266 1519864200 2018.03.01 00:30 1.82249000 1.82249000 1.82226000 1.82310000 1.82558257 0.00207016 677 1519866000 2018.03.01 01:00 1.82240000 1.82252000 1.82228000 1.82280000 1.82529090 0.00199744 654 1519867800 2018.03.01 01:30 1.82252000 1.82265000 1.82195000 1.82275000 1.82503938 0.00173364 615 1519869600 2018.03.01 02:00 1.82265000 1.82335000 1.82237000 1.82361000 1.82487849 0.00162733 1840 1519871400 2018.03.01 02:30 1.82333000 1.82380000 1.82278000 1.82414000 1.82477577 0.00143534 2492 1519873200 2018.03.01 03:00 1.82380000 1.82343000 1.82300000 1.82400000 1.82464761 0.00134255 2057 1519875000 2018.03.01 03:30 1.82343000 1.82388000 1.82309000 1.82420000 1.82457450 0.00123630 2460 1519876800 2018.03.01 04:00 1.82386000 1.82307000 1.82291000 1.82411000 1.82443121 0.00114248 1981 1519878600 2018.03.01 04:30 1.82307000 1.82292000 1.82282000 1.82407000 1.82428729 0.00105343 2133 1519880400 2018.03.01 05:00 1.82290000 1.82240000 1.82205000 1.82351000 1.82410755 0.00097421 1613 1519882200 2018.03.01 05:30 1.82239000 1.82293000 1.82214000 1.82303000 1.82399540 0.00091043 1437 1519884000 2018.03.01 06:00 1.82293000 1.82260000 1.82212000 1.82310000 1.82386250 0.00084548 1369 1519885800 2018.03.01 06:30 1.82260000 1.82213000 1.82186000 1.82306000 1.82369750 0.00079356 1062 1519887600 2018.03.01 07:00 1.82215000 1.82239000 1.82206000 1.82296000 1.82357298 0.00075209 1282 1519889400 2018.03.01 07:30 1.82241000 1.82314000 1.82215000 1.82321000 1.82353174 0.00072806 1212 1519891200 2018.03.01 08:00 1.82312000 1.82385000 1.82280000 1.82393000 1.82356205 0.00075226 1736 1519893000 2018.03.01 08:30 1.82388000 1.82409000 1.82365000 1.82529000 1.82361233 0.00079518 2038 1519894800 2018.03.01 09:00 1.82409000 1.82305000 1.82272000 1.82412000 1.82355878 0.00076565 3316 1519896600 2018.03.01 09:30 1.82303000 1.82211000 1.82173000 1.82357000 1.82342080 0.00072044 2873 1519898400 2018.03.01 10:00 1.82211000 1.82415000 1.82182000 1.82454000 1.82349025 0.00077210 3967 1519900200 2018.03.01 10:30 1.82415000 1.82462000 1.82274000 1.82502000 1.82359784 0.00083298 3436 1519902000 2018.03.01 11:00 1.82460000 1.82363000 1.82238000 1.82465000 1.82360091 0.00079888 3369 1519903800 2018.03.01 11:30 1.82363000 1.82397000 1.82311000 1.82547000 1.82363606 0.00078989 3535 1519905600 2018.03.01 12:00 1.82397000 1.82409000 1.82217000 1.82448000 1.82367929 0.00081239 3850 1519907400 2018.03.01 12:30 1.82406000 1.82328000 1.82313000 1.82448000 1.82364126 0.00079925 2571 1519909200 2018.03.01 13:00 1.82328000 1.82265000 1.82166000 1.82355000 1.82354686 0.00078757 2800 1519911000 2018.03.01 13:30 1.82263000 1.82337000 1.82258000 1.82443000 1.82353001 0.00077821 2312 1519912800 2018.03.01 14:00 1.82336000 1.82430000 1.82295000 1.82521000 1.82360335 0.00081622 3322 1519914600 2018.03.01 14:30 1.82428000 1.82356000 1.82343000 1.82485000 1.82359922 0.00080037 3089 1519916400 2018.03.01 15:00 1.82359000 1.82362000 1.82347000 1.82511000 1.82360120 0.00075472 2988 1519918200 2018.03.01 15:30 1.82350000 1.82642000 1.82340000 1.82680000 1.82386965 0.00102146 4044 1519920000 2018.03.01 16:00 1.82640000 1.82783000 1.82514000 1.82810000 1.82424683 0.00139010 4243 1519921800 2018.03.01 16:30 1.82781000 1.82364000 1.82360000 1.82809000 1.82418904 0.00129946 5103 1519923600 2018.03.01 17:00 1.82364000 1.82223000 1.82156000 1.82491000 1.82400246 0.00127991 6692 1519925400 2018.03.01 17:30 1.82224000 1.82084000 1.82075000 1.82384000 1.82370127 0.00143133 7495 1519927200 2018.03.01 18:00 1.82085000 1.82084000 1.81967000 1.82206000 1.82342877 0.00157604 5807 1519929000 2018.03.01 18:30 1.82086000 1.82158000 1.82016000 1.82183000 1.82325270 0.00163864 4621 1519930800 2018.03.01 19:00 1.82159000 1.82136000 1.81972000 1.82253000 1.82307244 0.00171739 3707 1519932600 2018.03.01 19:30 1.82136000 1.82134000 1.82050000 1.82242000 1.82290745 0.00178249 3656 1519934400 2018.03.01 20:00 1.82136000 1.82115000 1.82071000 1.82233000 1.82274007 0.00184006 3410 1519936200 2018.03.01 20:30 1.82116000 1.82167000 1.82081000 1.82203000 1.82263816 0.00182857 2988 1519938000 2018.03.01 21:00 1.82169000 1.82148000 1.82120000 1.82265000 1.82252786 0.00185606 4494 1519939800 2018.03.01 21:30 1.82150000 1.82254000 1.82084000 1.82309000 1.82252902 0.00182760 4610 1519941600 2018.03.01 22:00 1.82254000 1.82247000 1.82081000 1.82399000 1.82252339 0.00179489 4231 1519943400 2018.03.01 22:30 1.82247000 1.82292000 1.82217000 1.82330000 1.82256117 0.00178385 3773 1519945200 2018.03.01 23:00 1.82294000 1.82335000 1.82240000 1.82396000 1.82263629 0.00178291 1602 1519947000 2018.03.01 23:30 1.82336000 1.82255000 1.82206000 1.82336000 1.82262808 0.00177616 882 1519948800 2018.03.02 00:00 1.82016000 1.82195000 1.81958000 1.82230000 1.82256350 0.00174561 162 1519950600 2018.03.02 00:30 1.82203000 1.82186000 1.82162000 1.82225000 1.82249650 0.00174047 437 1519952400 2018.03.02 01:00 1.82191000 1.82143000 1.82103000 1.82191000 1.82239493 0.00174024 805 1519954200 2018.03.02 01:30 1.82141000 1.82135000 1.82095000 1.82151000 1.82229541 0.00149928 718 1519956000 2018.03.02 02:00 1.82137000 1.82115000 1.82082000 1.82152000 1.82218632 0.00083918 1879 1519957800 2018.03.02 02:30 1.82115000 1.82047000 1.82012000 1.82143000 1.82202286 0.00078882 2466 1519959600 2018.03.02 03:00 1.82045000 1.82037000 1.81998000 1.82063000 1.82186545 0.00081172 2438 1519961400 2018.03.02 03:30 1.82035000 1.82239000 1.82017000 1.82268000 1.82191541 0.00079875 3000 1519963200 2018.03.02 04:00 1.82242000 1.82186000 1.82167000 1.82298000 1.82191013 0.00076075 2534 1519965000 2018.03.02 04:30 1.82188000 1.82207000 1.82184000 1.82257000 1.82192535 0.00076063 2350 1519966800 2018.03.02 05:00 1.82207000 1.82173000 1.82159000 1.82231000 1.82190675 0.00074857 1656 1519968600 2018.03.02 05:30 1.82173000 1.82185000 1.82106000 1.82195000 1.82190134 0.00073734 1259 1519970400 2018.03.02 06:00 1.82184000 1.82241000 1.82159000 1.82256000 1.82194979 0.00072903 1602 1519972200 2018.03.02 06:30 1.82242000 1.82187000 1.82187000 1.82242000 1.82194219 0.00072611 944 1519974000 2018.03.02 07:00 1.82189000 1.82233000 1.82138000 1.82238000 1.82197912 0.00072468 1245 1519975800 2018.03.02 07:30 1.82233000 1.82184000 1.82158000 1.82257000 1.82196587 0.00071328 2315 1519977600 2018.03.02 08:00 1.82183000 1.82137000 1.82123000 1.82229000 1.82190912 0.00071033 2639 1519979400 2018.03.02 08:30 1.82137000 1.82111000 1.82051000 1.82165000 1.82183302 0.00068508 1908 1519981200 2018.03.02 09:00 1.82111000 1.81916000 1.81888000 1.82116000 1.82157844 0.00079705 3235 1519983000 2018.03.02 09:30 1.81916000 1.81845000 1.81759000 1.81976000 1.82128050 0.00101523 3790 1519984800 2018.03.02 10:00 1.81842000 1.81750000 1.81686000 1.81900000 1.82092045 0.00132025 3884 1519986600 2018.03.02 10:30 1.81749000 1.81910000 1.81720000 1.81913000 1.82074707 0.00138527 3076 1519988400 2018.03.02 11:00 1.81908000 1.81922000 1.81847000 1.81997000 1.82060164 0.00143947 3071 1519990200 2018.03.02 11:30 1.81922000 1.81931000 1.81884000 1.82083000 1.82047862 0.00147852 3235 1519992000 2018.03.02 12:00 1.81931000 1.81895000 1.81732000 1.81965000 1.82033304 0.00153514 3282 1519993800 2018.03.02 12:30 1.81895000 1.82049000 1.81801000 1.82064000 1.82034799 0.00153203 3855 1519995600 2018.03.02 13:00 1.82051000 1.82042000 1.81938000 1.82178000 1.82035485 0.00153067 5132 1519997400 2018.03.02 13:30 1.82044000 1.81981000 1.81908000 1.82082000 1.82030296 0.00147407 3681 1519999200 2018.03.02 14:00 1.81973000 1.82248000 1.81939000 1.82304000 1.82051029 0.00148978 3715 1520001000 2018.03.02 14:30 1.82247000 1.82142000 1.82051000 1.82321000 1.82059693 0.00146334 3957 1520002800 2018.03.02 15:00 1.82144000 1.82115000 1.81685000 1.82158000 1.82064961 0.00145058 4517 1520004600 2018.03.02 15:30 1.82115000 1.82185000 1.82079000 1.82358000 1.82076393 0.00146585 4074 1520006400 2018.03.02 16:00 1.82185000 1.82055000 1.81897000 1.82261000 1.82074356 0.00141488 4554 1520008200 2018.03.02 16:30 1.82055000 1.82013000 1.81916000 1.82089000 1.82068512 0.00138296 4985 1520010000 2018.03.02 17:00 1.82022000 1.82062000 1.82022000 1.82270000 1.82067892 0.00133121 4895 1520011800 2018.03.02 17:30 1.82062000 1.82000000 1.81904000 1.82213000 1.82061426 0.00129001 5655 1520013600 2018.03.02 18:00 1.82000000 1.81983000 1.81940000 1.82086000 1.82053957 0.00126163 4516 1520015400 2018.03.02 18:30 1.81983000 1.81800000 1.81774000 1.82000000 1.82029771 0.00128751 3603 1520017200 2018.03.02 19:00 1.81799000 1.81761000 1.81695000 1.81834000 1.82004173 0.00133703 2442 1520019000 2018.03.02 19:30 1.81759000 1.81770000 1.81742000 1.81832000 1.81981871 0.00137120 2181 1520020800 2018.03.02 20:00 1.81772000 1.81703000 1.81657000 1.81810000 1.81955312 0.00143250 1989 1520022600 2018.03.02 20:30 1.81702000 1.81814000 1.81676000 1.81814000 1.81941854 0.00148622 2043 1520024400 2018.03.02 21:00 1.81810000 1.81797000 1.81697000 1.81843000 1.81928058 0.00154952 1595 1520026200 2018.03.02 21:30 1.81798000 1.81825000 1.81774000 1.81905000 1.81918243 0.00159071 1778 1520028000 2018.03.02 22:00 1.81827000 1.81775000 1.81735000 1.81844000 1.81904601 0.00165888 1531 1520029800 2018.03.02 22:30 1.81775000 1.81859000 1.81754000 1.81884000 1.81900258 0.00164204 1369 1520031600 2018.03.02 23:00 1.81855000 1.81969000 1.81855000 1.82002000 1.81906805 0.00160249 1003 1520033400 2018.03.02 23:30 1.81969000 1.82095000 1.81913000 1.82110000 1.81924728 0.00161246 917 1520208000 2018.03.05 00:00 1.81808000 1.82031000 1.81765000 1.82087000 1.81934849 0.00145532 620 1520209800 2018.03.05 00:30 1.82031000 1.81970000 1.81882000 1.82075000 1.81938197 0.00138367 3895 1520211600 2018.03.05 01:00 1.81962000 1.81968000 1.81877000 1.82058000 1.81941035 0.00133148 1982 1520213400 2018.03.05 01:30 1.81977000 1.81955000 1.81940000 1.82092000 1.81942365 0.00121843 1006 1520215200 2018.03.05 02:00 1.81955000 1.82009000 1.81933000 1.82014000 1.81948711 0.00122109 2124 1520217000 2018.03.05 02:30 1.82007000 1.81946000 1.81904000 1.82018000 1.81948453 0.00121167 2624 1520218800 2018.03.05 03:00 1.81946000 1.82009000 1.81917000 1.82022000 1.81954220 0.00121613 2031 1520220600 2018.03.05 03:30 1.82005000 1.81974000 1.81910000 1.82005000 1.81956103 0.00122106 1417 1520222400 2018.03.05 04:00 1.81974000 1.81873000 1.81841000 1.81976000 1.81948189 0.00119653 1432 1520224200 2018.03.05 04:30 1.81871000 1.81915000 1.81867000 1.81953000 1.81945028 0.00113952 1570 1520226000 2018.03.05 05:00 1.81913000 1.81879000 1.81873000 1.81943000 1.81938740 0.00105206 1154 1520227800 2018.03.05 05:30 1.81880000 1.81957000 1.81864000 1.81986000 1.81940479 0.00098707 1296 1520229600 2018.03.05 06:00 1.81959000 1.81945000 1.81913000 1.81969000 1.81940909 0.00083276 1246 1520231400 2018.03.05 06:30 1.81943000 1.82025000 1.81943000 1.82025000 1.81948918 0.00081124 1190 1520233200 2018.03.05 07:00 1.82024000 1.82021000 1.82013000 1.82091000 1.81955783 0.00075626 1081 1520235000 2018.03.05 07:30 1.82019000 1.81944000 1.81924000 1.82019000 1.81954661 0.00069804 1642 1520236800 2018.03.05 08:00 1.81944000 1.82065000 1.81913000 1.82069000 1.81965169 0.00060382 1941 1520238600 2018.03.05 08:30 1.82063000 1.82031000 1.82029000 1.82142000 1.81971439 0.00056253 2371 1520240400 2018.03.05 09:00 1.82034000 1.82072000 1.81941000 1.82095000 1.81981016 0.00059304 4971 1520242200 2018.03.05 09:30 1.82072000 1.81894000 1.81879000 1.82153000 1.81972729 0.00056576 4408 1520244000 2018.03.05 10:00 1.81894000 1.81901000 1.81850000 1.82023000 1.81965898 0.00057145 5478 1520245800 2018.03.05 10:30 1.81901000 1.82132000 1.81816000 1.82231000 1.81981717 0.00067696 4645 1520247600 2018.03.05 11:00 1.82131000 1.81881000 1.81859000 1.82158000 1.81972125 0.00070531 3350 1520249400 2018.03.05 11:30 1.81916000 1.82308000 1.81916000 1.82416000 1.82004113 0.00102670 3720 1520251200 2018.03.05 12:00 1.82306000 1.82488000 1.82220000 1.82496000 1.82050197 0.00153466 3033 1520253000 2018.03.05 12:30 1.82488000 1.82309000 1.82250000 1.82495000 1.82074845 0.00167046 2821 1520254800 2018.03.05 13:00 1.82311000 1.82181000 1.82175000 1.82387000 1.82084955 0.00170478 3130 1520256600 2018.03.05 13:30 1.82179000 1.82378000 1.82167000 1.82401000 1.82112864 0.00186858 2931 1520258400 2018.03.05 14:00 1.82378000 1.82251000 1.82247000 1.82394000 1.82126020 0.00184557 2990 1520260200 2018.03.05 14:30 1.82251000 1.82229000 1.82148000 1.82357000 1.82135828 0.00181875 2507 1520262000 2018.03.05 15:00 1.82226000 1.82292000 1.82173000 1.82337000 1.82150701 0.00178423 2702 1520263800 2018.03.05 15:30 1.82292000 1.82219000 1.82189000 1.82309000 1.82157206 0.00174716 2700 1520265600 2018.03.05 16:00 1.82217000 1.82337000 1.82198000 1.82342000 1.82174329 0.00174649 2879 1520267400 2018.03.05 16:30 1.82338000 1.82270000 1.82245000 1.82425000 1.82183441 0.00173742 4269 1520269200 2018.03.05 17:00 1.82307000 1.82262000 1.82244000 1.82450000 1.82190922 0.00171464 4061 1520271000 2018.03.05 17:30 1.82261000 1.82593000 1.82244000 1.82862000 1.82229216 0.00186680 5911 1520272800 2018.03.05 18:00 1.82593000 1.82774000 1.82533000 1.82971000 1.82281100 0.00223390 4954 1520274600 2018.03.05 18:30 1.82768000 1.82694000 1.82619000 1.82804000 1.82320424 0.00239716 2958 1520276400 2018.03.05 19:00 1.82695000 1.82583000 1.82569000 1.82704000 1.82345431 0.00243992 2465 1520278200 2018.03.05 19:30 1.82585000 1.82518000 1.82508000 1.82616000 1.82361866 0.00227176 2308 1520280000 2018.03.05 20:00 1.82518000 1.82477000 1.82462000 1.82599000 1.82372831 0.00204547 1596 1520281800 2018.03.05 20:30 1.82477000 1.82410000 1.82227000 1.82496000 1.82376371 0.00197540 1788 1520283600 2018.03.05 21:00 1.82410000 1.82496000 1.82399000 1.82504000 1.82387764 0.00164258 1264 1520285400 2018.03.05 21:30 1.82493000 1.82369000 1.82282000 1.82493000 1.82385977 0.00163556 1562 1520287200 2018.03.05 22:00 1.82369000 1.82471000 1.82364000 1.82478000 1.82394075 0.00162291 1785 1520289000 2018.03.05 22:30 1.82470000 1.82508000 1.82438000 1.82526000 1.82404925 0.00162099 1745 1520290800 2018.03.05 23:00 1.82508000 1.82493000 1.82471000 1.82542000 1.82413313 0.00154228 901 1520292600 2018.03.05 23:30 1.82493000 1.82546000 1.82481000 1.82567000 1.82425950 0.00155241 513 1520294400 2018.03.06 00:00 1.82415000 1.82536000 1.82376000 1.82572000 1.82436431 0.00150665 116 1520296200 2018.03.06 00:30 1.82537000 1.82483000 1.82466000 1.82540000 1.82440866 0.00142862 665 1520298000 2018.03.06 01:00 1.82483000 1.82545000 1.82483000 1.82584000 1.82450783 0.00138498 1155 1520299800 2018.03.06 01:30 1.82549000 1.82547000 1.82541000 1.82587000 1.82459947 0.00127361 624 1520301600 2018.03.06 02:00 1.82549000 1.82492000 1.82474000 1.82569000 1.82463000 0.00123535 1597 1520303400 2018.03.06 02:30 1.82492000 1.82434000 1.82409000 1.82510000 1.82460238 0.00117116 2244 1520305200 2018.03.06 03:00 1.82435000 1.82505000 1.82417000 1.82555000 1.82464501 0.00106436 2446 1520307000 2018.03.06 03:30 1.82507000 1.82497000 1.82452000 1.82533000 1.82467596 0.00101137 2050 1520308800 2018.03.06 04:00 1.82497000 1.82466000 1.82393000 1.82506000 1.82467444 0.00074468 1655 1520310600 2018.03.06 04:30 1.82464000 1.82431000 1.82406000 1.82512000 1.82463973 0.00056715 1115 1520312400 2018.03.06 05:00 1.82432000 1.82443000 1.82416000 1.82499000 1.82461976 0.00051104 1152 1520314200 2018.03.06 05:30 1.82444000 1.82430000 1.82388000 1.82475000 1.82458930 0.00051171 1260 1520316000 2018.03.06 06:00 1.82430000 1.82418000 1.82386000 1.82452000 1.82455032 0.00053237 1205 1520317800 2018.03.06 06:30 1.82418000 1.82402000 1.82398000 1.82444000 1.82449982 0.00055737 850 1520319600 2018.03.06 07:00 1.82404000 1.82404000 1.82384000 1.82452000 1.82445602 0.00057530 1255 1520321400 2018.03.06 07:30 1.82405000 1.82419000 1.82350000 1.82483000 1.82443069 0.00056564 1537 1520323200 2018.03.06 08:00 1.82419000 1.82451000 1.82397000 1.82487000 1.82443824 0.00055855 1415 1520325000 2018.03.06 08:30 1.82449000 1.82437000 1.82304000 1.82484000 1.82443174 0.00054307 2448 1520326800 2018.03.06 09:00 1.82439000 1.82410000 1.82271000 1.82550000 1.82440015 0.00055016 3583 1520328600 2018.03.06 09:30 1.82410000 1.82454000 1.82328000 1.82499000 1.82441347 0.00049223 3728 1520330400 2018.03.06 10:00 1.82454000 1.82511000 1.82343000 1.82544000 1.82447980 0.00045033 3832 1520332200 2018.03.06 10:30 1.82512000 1.82439000 1.82433000 1.82594000 1.82447125 0.00044569 3052 1520334000 2018.03.06 11:00 1.82436000 1.82671000 1.82407000 1.82676000 1.82468446 0.00061555 2881 1520335800 2018.03.06 11:30 1.82672000 1.82669000 1.82596000 1.82760000 1.82487547 0.00076351 2982 1520337600 2018.03.06 12:00 1.82671000 1.82646000 1.82623000 1.82732000 1.82502638 0.00087375 2224 1520339400 2018.03.06 12:30 1.82644000 1.82677000 1.82592000 1.82775000 1.82519244 0.00098223 2243 1520341200 2018.03.06 13:00 1.82674000 1.82787000 1.82604000 1.82824000 1.82544744 0.00121226 3865 1520343000 2018.03.06 13:30 1.82789000 1.82899000 1.82705000 1.82941000 1.82578483 0.00153130 4702 1520344800 2018.03.06 14:00 1.82899000 1.83004000 1.82861000 1.83011000 1.82619008 0.00189241 3305 1520346600 2018.03.06 14:30 1.83000000 1.83017000 1.82874000 1.83084000 1.82656912 0.00215416 3113 1520348400 2018.03.06 15:00 1.83019000 1.83077000 1.83000000 1.83212000 1.82696921 0.00241260 3653 1520350200 2018.03.06 15:30 1.83078000 1.82982000 1.82936000 1.83103000 1.82724071 0.00250212 3146 1520352000 2018.03.06 16:00 1.82984000 1.82946000 1.82874000 1.83129000 1.82745207 0.00251643 4254 1520353800 2018.03.06 16:30 1.82944000 1.82864000 1.82838000 1.82980000 1.82756521 0.00244045 4897 1520355600 2018.03.06 17:00 1.82878000 1.82814000 1.82747000 1.82913000 1.82761995 0.00232515 4614 1520357400 2018.03.06 17:30 1.82814000 1.82757000 1.82722000 1.82892000 1.82761519 0.00219426 4866 1520359200 2018.03.06 18:00 1.82757000 1.82697000 1.82679000 1.82843000 1.82755375 0.00208044 4216 1520361000 2018.03.06 18:30 1.82698000 1.82681000 1.82622000 1.82755000 1.82748291 0.00196128 2703 1520362800 2018.03.06 19:00 1.82680000 1.82765000 1.82609000 1.82770000 1.82749883 0.00180827 2167 1520364600 2018.03.06 19:30 1.82765000 1.82683000 1.82680000 1.82802000 1.82743513 0.00170177 2217 1520366400 2018.03.06 20:00 1.82682000 1.82836000 1.82682000 1.82840000 1.82752321 0.00160766 1527 1520368200 2018.03.06 20:30 1.82836000 1.82863000 1.82799000 1.82905000 1.82762862 0.00142487 1498 1520370000 2018.03.06 21:00 1.82864000 1.82891000 1.82854000 1.82918000 1.82775066 0.00138804 1517 1520371800 2018.03.06 21:30 1.82892000 1.82784000 1.82781000 1.82916000 1.82775916 0.00136416 1587 1520373600 2018.03.06 22:00 1.82785000 1.82768000 1.82755000 1.82820000 1.82775163 0.00133661 1458 1520375400 2018.03.06 22:30 1.82771000 1.82787000 1.82740000 1.82806000 1.82776290 0.00131278 1616 1520377200 2018.03.06 23:00 1.82786000 1.82819000 1.82774000 1.82825000 1.82780358 0.00129473 1026 1520379000 2018.03.06 23:30 1.82819000 1.82766000 1.82762000 1.82841000 1.82778990 0.00127416 498 1520380800 2018.03.07 00:00 1.82625000 1.82804000 1.82623000 1.82819000 1.82781372 0.00116177 192 1520382600 2018.03.07 00:30 1.82805000 1.82886000 1.82694000 1.82914000 1.82791337 0.00102607 2017 1520384400 2018.03.07 01:00 1.82880000 1.83211000 1.82839000 1.83313000 1.82831305 0.00117238 2154 1520386200 2018.03.07 01:30 1.83212000 1.83225000 1.83113000 1.83232000 1.82868799 0.00144695 1592 1520388000 2018.03.07 02:00 1.83227000 1.83227000 1.83175000 1.83280000 1.82902914 0.00170481 2623 1520389800 2018.03.07 02:30 1.83227000 1.83039000 1.83034000 1.83259000 1.82915874 0.00176241 2634 1520391600 2018.03.07 03:00 1.83039000 1.82976000 1.82965000 1.83069000 1.82921601 0.00176759 2437 1520393400 2018.03.07 03:30 1.82976000 1.82971000 1.82929000 1.83004000 1.82926305 0.00174320 2050 1520395200 2018.03.07 04:00 1.82973000 1.82882000 1.82866000 1.82973000 1.82922086 0.00166117 1793 1520397000 2018.03.07 04:30 1.82880000 1.82844000 1.82822000 1.82965000 1.82914649 0.00157291 1639 1520398800 2018.03.07 05:00 1.82844000 1.82895000 1.82831000 1.82904000 1.82912778 0.00153682 1521 1520400600 2018.03.07 05:30 1.82896000 1.82827000 1.82821000 1.82930000 1.82904608 0.00146458 1850 1520402400 2018.03.07 06:00 1.82824000 1.82923000 1.82816000 1.82930000 1.82906360 0.00145543 1308 1520404200 2018.03.07 06:30 1.82924000 1.82866000 1.82852000 1.82928000 1.82902516 0.00145899 1284 1520406000 2018.03.07 07:00 1.82864000 1.82773000 1.82761000 1.82923000 1.82890181 0.00150151 1406 1520407800 2018.03.07 07:30 1.82773000 1.82734000 1.82722000 1.82797000 1.82875307 0.00155069 1364 1520409600 2018.03.07 08:00 1.82733000 1.82854000 1.82712000 1.82861000 1.82873278 0.00153819 2477 1520411400 2018.03.07 08:30 1.82854000 1.82863000 1.82808000 1.82986000 1.82872299 0.00152920 3181 1520413200 2018.03.07 09:00 1.82865000 1.82606000 1.82594000 1.82895000 1.82846937 0.00171093 2967 1520415000 2018.03.07 09:30 1.82604000 1.82502000 1.82490000 1.82627000 1.82814086 0.00197883 3548 1520416800 2018.03.07 10:00 1.82502000 1.82476000 1.82406000 1.82537000 1.82781887 0.00223796 3224 1520418600 2018.03.07 10:30 1.82476000 1.82437000 1.82407000 1.82545000 1.82749041 0.00247939 2502 1520420400 2018.03.07 11:00 1.82437000 1.82157000 1.82127000 1.82486000 1.82692656 0.00278728 3346 1520422200 2018.03.07 11:30 1.82154000 1.82258000 1.82045000 1.82342000 1.82651260 0.00282635 3522 1520424000 2018.03.07 12:00 1.82253000 1.82362000 1.82178000 1.82379000 1.82623712 0.00267603 3358 1520425800 2018.03.07 12:30 1.82362000 1.82333000 1.82273000 1.82505000 1.82596025 0.00266324 3744 1520427600 2018.03.07 13:00 1.82333000 1.82243000 1.82141000 1.82341000 1.82562403 0.00272118 2735 1520429400 2018.03.07 13:30 1.82243000 1.82165000 1.82135000 1.82267000 1.82524555 0.00279062 2323 1520431200 2018.03.07 14:00 1.82165000 1.82223000 1.82133000 1.82328000 1.82495836 0.00281602 3251 1520433000 2018.03.07 14:30 1.82225000 1.82349000 1.82197000 1.82443000 1.82481851 0.00275340 2634 1520434800 2018.03.07 15:00 1.82355000 1.82163000 1.82163000 1.82436000 1.82451485 0.00273370 3521 1520436600 2018.03.07 15:30 1.82162000 1.82446000 1.82161000 1.82479000 1.82450962 0.00260229 4474 1520438400 2018.03.07 16:00 1.82444000 1.82515000 1.82346000 1.82567000 1.82457061 0.00237979 3038 1520440200 2018.03.07 16:30 1.82520000 1.82466000 1.82428000 1.82629000 1.82457912 0.00219762 3955 1520442000 2018.03.07 17:00 1.82468000 1.82426000 1.82345000 1.82634000 1.82454873 0.00207883 5152 1520443800 2018.03.07 17:30 1.82424000 1.82706000 1.82400000 1.82759000 1.82478790 0.00210605 5035 1520445600 2018.03.07 18:00 1.82706000 1.82825000 1.82636000 1.82832000 1.82511762 0.00218800 3665 1520447400 2018.03.07 18:30 1.82825000 1.82753000 1.82681000 1.82835000 1.82534737 0.00222112 2443 1520449200 2018.03.07 19:00 1.82752000 1.82702000 1.82610000 1.82771000 1.82550667 0.00232847 2407 1520451000 2018.03.07 19:30 1.82705000 1.82699000 1.82666000 1.82739000 1.82564794 0.00242201 1728 1520452800 2018.03.07 20:00 1.82698000 1.82724000 1.82673000 1.82759000 1.82579957 0.00251631 1561 1520454600 2018.03.07 20:30 1.82723000 1.82681000 1.82653000 1.82737000 1.82589580 0.00255366 1820 1520456400 2018.03.07 21:00 1.82683000 1.82686000 1.82641000 1.82698000 1.82598763 0.00241459 1470 1520458200 2018.03.07 21:30 1.82688000 1.82728000 1.82621000 1.82730000 1.82611071 0.00235954 2034 1520460000 2018.03.07 22:00 1.82726000 1.82687000 1.82657000 1.82753000 1.82618302 0.00232688 2239 1520461800 2018.03.07 22:30 1.82687000 1.82688000 1.82664000 1.82715000 1.82624940 0.00226606 1760 1520463600 2018.03.07 23:00 1.82688000 1.82653000 1.82625000 1.82692000 1.82627613 0.00210778 1048 1520465400 2018.03.07 23:30 1.82653000 1.82681000 1.82647000 1.82721000 1.82632697 0.00185141 738 1520467200 2018.03.08 00:00 1.82411000 1.82670000 1.82392000 1.82710000 1.82636250 0.00161589 238 1520469000 2018.03.08 00:30 1.82668000 1.82678000 1.82639000 1.82719000 1.82640226 0.00148819 712 1520470800 2018.03.08 01:00 1.82679000 1.82691000 1.82635000 1.82730000 1.82645062 0.00103764 770 1520472600 2018.03.08 01:30 1.82693000 1.82700000 1.82670000 1.82727000 1.82650294 0.00093404 728 1520474400 2018.03.08 02:00 1.82700000 1.82716000 1.82656000 1.82739000 1.82656552 0.00087849 1292 1520476200 2018.03.08 02:30 1.82716000 1.82789000 1.82691000 1.82789000 1.82669166 0.00077393 1602 1520478000 2018.03.08 03:00 1.82791000 1.82845000 1.82779000 1.82850000 1.82685912 0.00057628 1592 1520479800 2018.03.08 03:30 1.82847000 1.82844000 1.82775000 1.82870000 1.82700968 0.00060749 1805 1520481600 2018.03.08 04:00 1.82846000 1.82797000 1.82759000 1.82859000 1.82710114 0.00055740 1549 1520483400 2018.03.08 04:30 1.82797000 1.82760000 1.82741000 1.82807000 1.82714865 0.00055308 1076 1520485200 2018.03.08 05:00 1.82758000 1.82703000 1.82703000 1.82773000 1.82713735 0.00055434 1273 1520487000 2018.03.08 05:30 1.82705000 1.82702000 1.82653000 1.82717000 1.82712617 0.00055558 1465 1520488800 2018.03.08 06:00 1.82703000 1.82728000 1.82689000 1.82728000 1.82714082 0.00055395 593 1520490600 2018.03.08 06:30 1.82728000 1.82697000 1.82679000 1.82732000 1.82712455 0.00055294 1056 1520492400 2018.03.08 07:00 1.82697000 1.82699000 1.82670000 1.82724000 1.82711174 0.00055314 1185 1520494200 2018.03.08 07:30 1.82698000 1.82663000 1.82635000 1.82715000 1.82706586 0.00057091 1283 1520496000 2018.03.08 08:00 1.82665000 1.82665000 1.82619000 1.82678000 1.82702625 0.00058621 1503 1520497800 2018.03.08 08:30 1.82669000 1.82550000 1.82508000 1.82692000 1.82688090 0.00071142 1541 1520499600 2018.03.08 09:00 1.82552000 1.82625000 1.82470000 1.82646000 1.82682081 0.00074161 2444 1520501400 2018.03.08 09:30 1.82623000 1.82731000 1.82602000 1.82776000 1.82686740 0.00073186 2586 1520503200 2018.03.08 10:00 1.82729000 1.82646000 1.82635000 1.82729000 1.82682860 0.00075047 3343 1520505000 2018.03.08 10:30 1.82646000 1.82668000 1.82596000 1.82733000 1.82681445 0.00075653 3711 1520506800 2018.03.08 11:00 1.82668000 1.82708000 1.82501000 1.82748000 1.82683974 0.00074880 3691 1520508600 2018.03.08 11:30 1.82709000 1.82497000 1.82483000 1.82754000 1.82666167 0.00091042 3307 1520510400 2018.03.08 12:00 1.82497000 1.82630000 1.82467000 1.82658000 1.82662722 0.00091960 2473 1520512200 2018.03.08 12:30 1.82631000 1.82578000 1.82515000 1.82693000 1.82654654 0.00092043 2068 1520514000 2018.03.08 13:00 1.82578000 1.82629000 1.82535000 1.82684000 1.82652210 0.00082483 1883 1520515800 2018.03.08 13:30 1.82632000 1.82505000 1.82440000 1.82648000 1.82638190 0.00080226 2328 1520517600 2018.03.08 14:00 1.82504000 1.82672000 1.82476000 1.82703000 1.82641410 0.00071754 2378 1520519400 2018.03.08 14:30 1.82673000 1.82610000 1.82595000 1.82771000 1.82638419 0.00067283 3368 1520521200 2018.03.08 15:00 1.82610000 1.82540000 1.82530000 1.82723000 1.82629046 0.00069763 4320 1520523000 2018.03.08 15:30 1.82553000 1.82667000 1.82550000 1.82756000 1.82632660 0.00068116 7913 1520524800 2018.03.08 16:00 1.82672000 1.82603000 1.82511000 1.82717000 1.82629836 0.00064942 5621 1520526600 2018.03.08 16:30 1.82603000 1.82617000 1.82494000 1.82655000 1.82628613 0.00063168 5405 1520528400 2018.03.08 17:00 1.82615000 1.82501000 1.82353000 1.82658000 1.82616459 0.00066179 4767 1520530200 2018.03.08 17:30 1.82501000 1.82212000 1.82102000 1.82518000 1.82577940 0.00110019 5073 1520532000 2018.03.08 18:00 1.82211000 1.82152000 1.82119000 1.82297000 1.82537374 0.00146828 3707 1520533800 2018.03.08 18:30 1.82152000 1.82110000 1.81998000 1.82222000 1.82496672 0.00181561 2642 1520535600 2018.03.08 19:00 1.82102000 1.82056000 1.82034000 1.82129000 1.82454703 0.00212802 1920 1520537400 2018.03.08 19:30 1.82057000 1.82045000 1.81975000 1.82072000 1.82415684 0.00231380 1295 1520539200 2018.03.08 20:00 1.82045000 1.81982000 1.81944000 1.82081000 1.82374380 0.00254470 1386 1520541000 2018.03.08 20:30 1.81983000 1.82040000 1.81956000 1.82051000 1.82342535 0.00264212 1271 1520542800 2018.03.08 21:00 1.82042000 1.81951000 1.81920000 1.82042000 1.82305246 0.00273803 1101 1520544600 2018.03.08 21:30 1.81951000 1.81793000 1.81557000 1.82024000 1.82256460 0.00304095 3183 1520546400 2018.03.08 22:00 1.81787000 1.81851000 1.81780000 1.81935000 1.82217845 0.00314661 2371 1520548200 2018.03.08 22:30 1.81848000 1.81964000 1.81842000 1.82002000 1.82193669 0.00314795 2271 1520550000 2018.03.08 23:00 1.81964000 1.81970000 1.81911000 1.81985000 1.82172367 0.00307630 1313 1520551800 2018.03.08 23:30 1.81970000 1.81936000 1.81898000 1.81990000 1.82149856 0.00307019 619 1520553600 2018.03.09 00:00 1.81829000 1.81905000 1.81770000 1.81950000 1.82126537 0.00292156 210 1520555400 2018.03.09 00:30 1.81904000 1.81938000 1.81881000 1.81946000 1.82108581 0.00276244 796 1520557200 2018.03.09 01:00 1.81938000 1.81864000 1.81855000 1.81961000 1.82085287 0.00265526 856 1520559000 2018.03.09 01:30 1.81866000 1.81841000 1.81821000 1.81890000 1.82062022 0.00237145 864 1520560800 2018.03.09 02:00 1.81841000 1.81881000 1.81814000 1.81910000 1.82044782 0.00206038 1759 1520562600 2018.03.09 02:30 1.81878000 1.81876000 1.81792000 1.81933000 1.82028707 0.00161589 2277 1520564400 2018.03.09 03:00 1.81876000 1.81902000 1.81832000 1.81934000 1.82016640 0.00119714 2485 1520566200 2018.03.09 03:30 1.81903000 1.81977000 1.81885000 1.81980000 1.82012865 0.00109661 2043 1520568000 2018.03.09 04:00 1.81973000 1.81921000 1.81909000 1.81979000 1.82004116 0.00101409 1481 1520569800 2018.03.09 04:30 1.81919000 1.81944000 1.81883000 1.81947000 1.81998390 0.00095442 749 1520571600 2018.03.09 05:00 1.81944000 1.81992000 1.81914000 1.81992000 1.81997782 0.00094132 1406 1520573400 2018.03.09 05:30 1.81994000 1.82004000 1.81924000 1.82011000 1.81998374 0.00094000 1175 1520575200 2018.03.09 06:00 1.82004000 1.81992000 1.81950000 1.82004000 1.81997767 0.00093479 1096 1520577000 2018.03.09 06:30 1.81992000 1.81867000 1.81834000 1.81992000 1.81985313 0.00087657 1080 1520578800 2018.03.09 07:00 1.81867000 1.81936000 1.81851000 1.81962000 1.81980616 0.00084459 1144 1520580600 2018.03.09 07:30 1.81936000 1.81938000 1.81907000 1.81956000 1.81976558 0.00070914 1209 1520582400 2018.03.09 08:00 1.81938000 1.81887000 1.81881000 1.81959000 1.81968028 0.00062167 899 1520584200 2018.03.09 08:30 1.81887000 1.81825000 1.81809000 1.81944000 1.81954407 0.00061306 1430 1520586000 2018.03.09 09:00 1.81823000 1.81961000 1.81771000 1.81996000 1.81955035 0.00061586 2427 1520587800 2018.03.09 09:30 1.81961000 1.82108000 1.81927000 1.82108000 1.81969603 0.00077110 2716 1520589600 2018.03.09 10:00 1.82108000 1.82093000 1.82081000 1.82250000 1.81981355 0.00085993 2744 1520591400 2018.03.09 10:30 1.82093000 1.82119000 1.81996000 1.82170000 1.81994464 0.00096625 2660 1520593200 2018.03.09 11:00 1.82117000 1.82021000 1.82021000 1.82153000 1.81996991 0.00093436 2502 1520595000 2018.03.09 11:30 1.82015000 1.82059000 1.81925000 1.82113000 1.82002897 0.00090094 2634 1520596800 2018.03.09 12:00 1.82060000 1.82042000 1.81930000 1.82119000 1.82006621 0.00087667 2105 1520598600 2018.03.09 12:30 1.82044000 1.82013000 1.81897000 1.82059000 1.82007228 0.00082867 2281 1520600400 2018.03.09 13:00 1.82011000 1.82075000 1.81938000 1.82104000 1.82013683 0.00082607 1813 1520602200 2018.03.09 13:30 1.82076000 1.82146000 1.82007000 1.82155000 1.82026284 0.00090595 2051 1520604000 2018.03.09 14:00 1.82149000 1.82182000 1.82102000 1.82213000 1.82041115 0.00097788 2456 1520605800 2018.03.09 14:30 1.82182000 1.82290000 1.82135000 1.82311000 1.82064818 0.00115739 2474 1520607600 2018.03.09 15:00 1.82291000 1.82026000 1.82026000 1.82398000 1.82061121 0.00113824 3783 1520609400 2018.03.09 15:30 1.82033000 1.82272000 1.82033000 1.82393000 1.82081205 0.00127136 7800 1520611200 2018.03.09 16:00 1.82272000 1.82138000 1.82083000 1.82285000 1.82086614 0.00127652 5595 1520613000 2018.03.09 16:30 1.82138000 1.82232000 1.82063000 1.82320000 1.82100460 0.00125073 5869 1520614800 2018.03.09 17:00 1.82235000 1.82606000 1.82200000 1.82625000 1.82148607 0.00171094 5872 1520616600 2018.03.09 17:30 1.82606000 1.82388000 1.82385000 1.82649000 1.82171406 0.00177639 4427 1520618400 2018.03.09 18:00 1.82390000 1.82411000 1.82328000 1.82476000 1.82194225 0.00178503 3536 1520620200 2018.03.09 18:30 1.82409000 1.82282000 1.82256000 1.82436000 1.82202584 0.00160791 2670 1520622000 2018.03.09 19:00 1.82282000 1.82281000 1.82199000 1.82430000 1.82210052 0.00153292 2286 1520623800 2018.03.09 19:30 1.82281000 1.82334000 1.82245000 1.82378000 1.82221857 0.00155277 2069 1520625600 2018.03.09 20:00 1.82334000 1.82353000 1.82328000 1.82413000 1.82234347 0.00156542 1779 1520627400 2018.03.09 20:30 1.82353000 1.82311000 1.82309000 1.82385000 1.82241647 0.00156049 1461 1520629200 2018.03.09 21:00 1.82311000 1.82306000 1.82269000 1.82333000 1.82247776 0.00149045 1272 1520631000 2018.03.09 21:30 1.82305000 1.82190000 1.82190000 1.82305000 1.82242273 0.00143482 1113 1520632800 2018.03.09 22:00 1.82191000 1.82179000 1.82122000 1.82219000 1.82236247 0.00137551 1445 1520634600 2018.03.09 22:30 1.82179000 1.82178000 1.82168000 1.82253000 1.82230700 0.00129928 1269 1520636400 2018.03.09 23:00 1.82178000 1.82240000 1.82134000 1.82255000 1.82231586 0.00124938 1105 1520638200 2018.03.09 23:30 1.82238000 1.82354000 1.82227000 1.82354000 1.82243244 0.00122696 714 1520812800 2018.03.12 00:00 1.82234000 1.82217000 1.82189000 1.82360000 1.82240745 0.00122834 92 1520814600 2018.03.12 00:30 1.82169000 1.82134000 1.82116000 1.82271000 1.82230579 0.00127543 221 1520816400 2018.03.12 01:00 1.82130000 1.82300000 1.82130000 1.82365000 1.82237190 0.00117200 636 1520818200 2018.03.12 01:30 1.82299000 1.82330000 1.82284000 1.82332000 1.82246029 0.00115249 242 1520820000 2018.03.12 02:00 1.82330000 1.82352000 1.82322000 1.82353000 1.82256122 0.00110882 53 1520854200 2018.03.12 11:30 1.82381000 1.82383000 1.82376000 1.82413000 1.82268205 0.00109546 160 1520856000 2018.03.12 12:00 1.82381000 1.82312000 1.82293000 1.82434000 1.82272376 0.00078816 2180 1520857800 2018.03.12 12:30 1.82313000 1.82351000 1.82299000 1.82351000 1.82279864 0.00075142 141