Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 5.28992000 5.29159000 0.00001000 5.00000000 167.00000000 0.00001000 0.24895604 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 5.10130000 5.10402000 5.09855000 5.10735000 5.10402000 0.00000000 1592 1515573000 2018.01.10 08:30 5.10439000 5.11228000 5.10320000 5.11625000 5.10480667 0.00000000 1868 1515574800 2018.01.10 09:00 5.11225000 5.11553000 5.10615000 5.11630000 5.10582794 0.00000000 3605 1515576600 2018.01.10 09:30 5.11563000 5.11500000 5.11045000 5.11911000 5.10670147 0.00000000 2804 1515578400 2018.01.10 10:00 5.11524000 5.11225000 5.11028000 5.11760000 5.10722990 0.00000000 3191 1515580200 2018.01.10 10:30 5.11210000 5.12008000 5.10834000 5.12125000 5.10845372 0.00000000 2441 1515582000 2018.01.10 11:00 5.11997000 5.11045000 5.11015000 5.12057000 5.10864384 0.00000000 2593 1515583800 2018.01.10 11:30 5.11015000 5.10579000 5.10185000 5.11622000 5.10837205 0.00000000 3895 1515585600 2018.01.10 12:00 5.10583000 5.11646000 5.10085000 5.11660000 5.10914233 0.00000000 3531 1515587400 2018.01.10 12:30 5.11643000 5.14585000 5.11289000 5.15247000 5.11263830 0.00000000 6635 1515589200 2018.01.10 13:00 5.14580000 5.14481000 5.13907000 5.15275000 5.11570227 0.00000000 3867 1515591000 2018.01.10 13:30 5.14488000 5.14156000 5.13936000 5.15174000 5.11816491 0.00000000 2858 1515592800 2018.01.10 14:00 5.14167000 5.14916000 5.13885000 5.15033000 5.12111682 0.00000000 3384 1515594600 2018.01.10 14:30 5.14916000 5.14373000 5.14345000 5.15265000 5.12327046 0.00000000 3499 1515596400 2018.01.10 15:00 5.14373000 5.14059000 5.13363000 5.14395000 5.12491994 0.00000000 2536 1515598200 2018.01.10 15:30 5.14059000 5.13565000 5.13515000 5.14629000 5.12594185 0.00000000 2993 1515600000 2018.01.10 16:00 5.13571000 5.13590000 5.13232000 5.13792000 5.12689024 0.00000000 2577 1515601800 2018.01.10 16:30 5.13595000 5.13865000 5.13260000 5.14124000 5.12801022 0.00000000 3919 1515603600 2018.01.10 17:00 5.13850000 5.14659000 5.13761000 5.14891000 5.12977972 0.00000000 2955 1515605400 2018.01.10 17:30 5.14659000 5.14610000 5.13990000 5.15323000 5.13133404 0.01584956 3487 1515607200 2018.01.10 18:00 5.14630000 5.14194000 5.13565000 5.14630000 5.13234413 0.01487918 2030 1515609000 2018.01.10 18:30 5.14194000 5.14266000 5.13825000 5.14382000 5.13332659 0.01440014 2135 1515610800 2018.01.10 19:00 5.14255000 5.13944000 5.13684000 5.14255000 5.13390882 0.01390608 2482 1515612600 2018.01.10 19:30 5.13944000 5.14106000 5.13625000 5.14277000 5.13458989 0.01330877 2172 1515614400 2018.01.10 20:00 5.14106000 5.13375000 5.13315000 5.14203000 5.13450990 0.01234662 1911 1515616200 2018.01.10 20:30 5.13370000 5.13483000 5.13055000 5.13483000 5.13454038 0.01191207 1709 1515618000 2018.01.10 21:00 5.13483000 5.13414000 5.13175000 5.13789000 5.13450225 0.01063712 2953 1515619800 2018.01.10 21:30 5.13414000 5.13877000 5.13225000 5.13877000 5.13490870 0.00829911 2396 1515621600 2018.01.10 22:00 5.13876000 5.13195000 5.12875000 5.13876000 5.13462692 0.00744612 2345 1515623400 2018.01.10 22:30 5.13200000 5.13560000 5.13105000 5.13740000 5.13471960 0.00694520 1220 1515625200 2018.01.10 23:00 5.13565000 5.12775000 5.12730000 5.13565000 5.13405583 0.00718921 538 1515627000 2018.01.10 23:30 5.12770000 5.12830000 5.12625000 5.12960000 5.13350765 0.00745050 765 1515628800 2018.01.11 00:00 5.12811000 5.13640000 5.12811000 5.13725000 5.13378311 0.00643818 293 1515630600 2018.01.11 00:30 5.13275000 5.13510000 5.13275000 5.13705000 5.13390853 0.00597778 237 1515632400 2018.01.11 01:00 5.13515000 5.13640000 5.13480000 5.13655000 5.13414581 0.00569017 452 1515634200 2018.01.11 01:30 5.13645000 5.13441000 5.13441000 5.13760000 5.13417097 0.00566798 386 1515636000 2018.01.11 02:00 5.13441000 5.13230000 5.13195000 5.13580000 5.13399279 0.00575524 778 1515637800 2018.01.11 02:30 5.13225000 5.13415000 5.12995000 5.13470000 5.13400776 0.00565351 1200 1515639600 2018.01.11 03:00 5.13420000 5.13355000 5.13245000 5.13570000 5.13396416 0.00492205 2335 1515641400 2018.01.11 03:30 5.13360000 5.13580000 5.13350000 5.13615000 5.13413900 0.00406870 1279 1515643200 2018.01.11 04:00 5.13580000 5.13410000 5.13330000 5.13635000 5.13413529 0.00367672 1042 1515645000 2018.01.11 04:30 5.13425000 5.13685000 5.13395000 5.13745000 5.13439383 0.00316405 1348 1515646800 2018.01.11 05:00 5.13695000 5.13095000 5.13075000 5.13800000 5.13406585 0.00306305 927 1515648600 2018.01.11 05:30 5.13095000 5.12805000 5.12635000 5.13120000 5.13349291 0.00293364 1886 1515650400 2018.01.11 06:00 5.12800000 5.12320000 5.12060000 5.12815000 5.13251263 0.00376159 1610 1515652200 2018.01.11 06:30 5.12325000 5.12075000 5.11740000 5.12435000 5.13139238 0.00467546 1235 1515654000 2018.01.11 07:00 5.12080000 5.12015000 5.11835000 5.12550000 5.13032168 0.00544646 1055 1515655800 2018.01.11 07:30 5.12015000 5.11720000 5.11413000 5.12350000 5.12907200 0.00608945 1842 1515657600 2018.01.11 08:00 5.11707000 5.11823000 5.11590000 5.12125000 5.12803943 0.00674158 1874 1515659400 2018.01.11 08:30 5.11823000 5.12055000 5.11795000 5.12674000 5.12732615 0.00689734 2368 1515661200 2018.01.11 09:00 5.12079000 5.11947000 5.11905000 5.12315000 5.12657794 0.00730814 2082 1515663000 2018.01.11 09:30 5.11947000 5.11655000 5.11120000 5.11980000 5.12562290 0.00789393 2608 1515664800 2018.01.11 10:00 5.11650000 5.11603000 5.11075000 5.11853000 5.12470929 0.00805017 2530 1515666600 2018.01.11 10:30 5.11605000 5.11515000 5.11145000 5.11820000 5.12379888 0.00821611 2143 1515668400 2018.01.11 11:00 5.11515000 5.12988000 5.11238000 5.13116000 5.12437804 0.00770423 2544 1515670200 2018.01.11 11:30 5.12988000 5.13364000 5.12782000 5.13726000 5.12526013 0.00753879 2110 1515672000 2018.01.11 12:00 5.13364000 5.13480000 5.13151000 5.14075000 5.12616869 0.00764677 2188 1515673800 2018.01.11 12:30 5.13470000 5.13320000 5.12827000 5.13869000 5.12683834 0.00765256 1931 1515675600 2018.01.11 13:00 5.13335000 5.12364000 5.12325000 5.13350000 5.12653373 0.00748620 2113 1515677400 2018.01.11 13:30 5.12364000 5.11575000 5.11435000 5.12540000 5.12550671 0.00736551 2483 1515679200 2018.01.11 14:00 5.11575000 5.11545000 5.10970000 5.11605000 5.12454893 0.00725534 2769 1515681000 2018.01.11 14:30 5.11535000 5.12435000 5.11312000 5.12783000 5.12452998 0.00670910 5302 1515682800 2018.01.11 15:00 5.12440000 5.13374000 5.12310000 5.13575000 5.12540713 0.00711794 5307 1515684600 2018.01.11 15:30 5.13379000 5.13813000 5.12868000 5.13857000 5.12661883 0.00803221 4642 1515686400 2018.01.11 16:00 5.13805000 5.13763000 5.12910000 5.14128000 5.12766751 0.00872564 2991 1515688200 2018.01.11 16:30 5.13763000 5.13286000 5.13076000 5.13855000 5.12816204 0.00884043 3465 1515690000 2018.01.11 17:00 5.13290000 5.12429000 5.12060000 5.13415000 5.12779327 0.00857420 3944 1515691800 2018.01.11 17:30 5.12429000 5.12237000 5.12225000 5.12945000 5.12727677 0.00818858 3376 1515693600 2018.01.11 18:00 5.12237000 5.12268000 5.11685000 5.12581000 5.12683898 0.00791582 2769 1515695400 2018.01.11 18:30 5.12268000 5.11915000 5.11760000 5.12551000 5.12610670 0.00788182 2539 1515697200 2018.01.11 19:00 5.11920000 5.11870000 5.11660000 5.12193000 5.12540130 0.00788439 2930 1515699000 2018.01.11 19:30 5.11870000 5.11810000 5.11690000 5.11965000 5.12470594 0.00784223 1237 1515700800 2018.01.11 20:00 5.11810000 5.11194000 5.11089000 5.12040000 5.12349013 0.00829104 2288 1515702600 2018.01.11 20:30 5.11175000 5.11084000 5.10985000 5.11365000 5.12228536 0.00885955 2066 1515704400 2018.01.11 21:00 5.11072000 5.10816000 5.10810000 5.11381000 5.12094009 0.00958796 1058 1515706200 2018.01.11 21:30 5.10815000 5.10855000 5.10460000 5.10855000 5.11976008 0.00985521 1034 1515708000 2018.01.11 22:00 5.10845000 5.10920000 5.10582000 5.11087000 5.11875436 0.00978644 609 1515709800 2018.01.11 22:30 5.10910000 5.11095000 5.10665000 5.11131000 5.11801108 0.00955363 842 1515711600 2018.01.11 23:00 5.11108000 5.11247000 5.10893000 5.11247000 5.11748336 0.00966193 605 1515713400 2018.01.11 23:30 5.11247000 5.11230000 5.11045000 5.11350000 5.11698971 0.00984239 651 1515715200 2018.01.12 00:00 5.10775000 5.10825000 5.10152000 5.11010000 5.11615735 0.01024697 560 1515717000 2018.01.12 00:30 5.10395000 5.10930000 5.10395000 5.11005000 5.11550427 0.01036613 784 1515718800 2018.01.12 01:00 5.10905000 5.10890000 5.10730000 5.10940000 5.11487529 0.00977689 719 1515720600 2018.01.12 01:30 5.10890000 5.10875000 5.10777000 5.11033000 5.11429193 0.00847396 532 1515722400 2018.01.12 02:00 5.10880000 5.11460000 5.10833000 5.11705000 5.11432127 0.00667542 1680 1515724200 2018.01.12 02:30 5.11460000 5.11460000 5.11415000 5.11685000 5.11434782 0.00523586 902 1515726000 2018.01.12 03:00 5.11455000 5.11320000 5.11185000 5.11465000 5.11423850 0.00472101 1044 1515727800 2018.01.12 03:30 5.11320000 5.11095000 5.10825000 5.11345000 5.11392531 0.00431063 1015 1515729600 2018.01.12 04:00 5.11085000 5.11260000 5.10655000 5.11966000 5.11379909 0.00379290 2221 1515731400 2018.01.12 04:30 5.11265000 5.11655000 5.11230000 5.11770000 5.11406108 0.00379114 1029 1515733200 2018.01.12 05:00 5.11655000 5.11320000 5.10480000 5.11705000 5.11397908 0.00359840 950 1515735000 2018.01.12 05:30 5.11315000 5.11415000 5.11145000 5.11634000 5.11399535 0.00349037 1407 1515736800 2018.01.12 06:00 5.11410000 5.11095000 5.10580000 5.11700000 5.11370532 0.00332076 1966 1515738600 2018.01.12 06:30 5.11095000 5.11365000 5.11040000 5.11550000 5.11370005 0.00325493 1026 1515740400 2018.01.12 07:00 5.11370000 5.10510000 5.10335000 5.11420000 5.11288100 0.00311113 1541 1515742200 2018.01.12 07:30 5.10550000 5.10705000 5.10445000 5.10850000 5.11232567 0.00300561 1196 1515744000 2018.01.12 08:00 5.10715000 5.12060000 5.10645000 5.12130000 5.11311370 0.00364017 1659 1515745800 2018.01.12 08:30 5.12060000 5.11820000 5.11642000 5.12085000 5.11359811 0.00391967 1394 1515747600 2018.01.12 09:00 5.11825000 5.12065000 5.11520000 5.12070000 5.11426972 0.00441297 2397 1515749400 2018.01.12 09:30 5.12065000 5.11885000 5.11510000 5.12459000 5.11470593 0.00465004 3707 1515751200 2018.01.12 10:00 5.11896000 5.10840000 5.10805000 5.11950000 5.11410537 0.00445576 3822 1515753000 2018.01.12 10:30 5.10840000 5.11790000 5.10564000 5.11909000 5.11446676 0.00447537 5872 1515754800 2018.01.12 11:00 5.11798000 5.11771000 5.11770000 5.12810000 5.11477564 0.00441151 5293 1515756600 2018.01.12 11:30 5.11775000 5.11607000 5.11300000 5.11942000 5.11489891 0.00422786 3038 1515758400 2018.01.12 12:00 5.11595000 5.11930000 5.11404000 5.12090000 5.11531807 0.00440027 2411 1515760200 2018.01.12 12:30 5.11925000 5.11910000 5.11505000 5.12145000 5.11567825 0.00454095 2941 1515762000 2018.01.12 13:00 5.11915000 5.12826000 5.11632000 5.12960000 5.11687651 0.00549384 3540 1515763800 2018.01.12 13:30 5.12826000 5.13380000 5.12796000 5.13472000 5.11848827 0.00679859 3185 1515765600 2018.01.12 14:00 5.13380000 5.13187000 5.12839000 5.13539000 5.11976272 0.00757699 2900 1515767400 2018.01.12 14:30 5.13194000 5.12535000 5.12525000 5.13320000 5.12029484 0.00778499 2922 1515769200 2018.01.12 15:00 5.12540000 5.11805000 5.11796000 5.12620000 5.12008105 0.00758372 3251 1515771000 2018.01.12 15:30 5.11834000 5.14601000 5.11325000 5.16108000 5.12255047 0.00983060 11180 1515772800 2018.01.12 16:00 5.14596000 5.13255000 5.12883000 5.14665000 5.12350281 0.00994573 6262 1515774600 2018.01.12 16:30 5.13260000 5.13790000 5.13015000 5.13994000 5.12487397 0.01049075 4620 1515776400 2018.01.12 17:00 5.13790000 5.13560000 5.13000000 5.13913000 5.12589550 0.00998897 4031 1515778200 2018.01.12 17:30 5.13577000 5.13363000 5.12440000 5.13585000 5.12663212 0.00932146 4918 1515780000 2018.01.12 18:00 5.13363000 5.13178000 5.12920000 5.13590000 5.12712239 0.00936471 3105 1515781800 2018.01.12 18:30 5.13166000 5.13647000 5.12900000 5.13703000 5.12801264 0.00948966 3101 1515783600 2018.01.12 19:00 5.13638000 5.13385000 5.13004000 5.13819000 5.12856858 0.00950504 2514 1515785400 2018.01.12 19:30 5.13385000 5.13755000 5.13290000 5.14025000 5.12942395 0.00955314 1731 1515787200 2018.01.12 20:00 5.13750000 5.13940000 5.13440000 5.14135000 5.13037405 0.00864246 1617 1515789000 2018.01.12 20:30 5.13945000 5.14105000 5.13851000 5.14385000 5.13139081 0.00853520 3320 1515790800 2018.01.12 21:00 5.14105000 5.14305000 5.13975000 5.14465000 5.13250121 0.00837241 3593 1515792600 2018.01.12 21:30 5.14310000 5.14475000 5.14310000 5.14700000 5.13366776 0.00795045 1732 1515794400 2018.01.12 22:00 5.14490000 5.14400000 5.14363000 5.14610000 5.13465178 0.00756046 940 1515796200 2018.01.12 22:30 5.14410000 5.14415000 5.14285000 5.14445000 5.13555637 0.00693121 593 1515798000 2018.01.12 23:00 5.14403000 5.14695000 5.14375000 5.14735000 5.13664148 0.00708224 1848 1515799800 2018.01.12 23:30 5.14645000 5.13527000 5.13527000 5.14645000 5.13651086 0.00706747 1409 1515974400 2018.01.15 00:00 5.15028000 5.15545000 5.14889000 5.15695000 5.13831459 0.00801133 487 1515976200 2018.01.15 00:30 5.15545000 5.15760000 5.15410000 5.15785000 5.14015130 0.00851254 1021 1515978000 2018.01.15 01:00 5.15775000 5.15690000 5.15545000 5.15890000 5.14174641 0.00772554 933 1515979800 2018.01.15 01:30 5.15680000 5.15580000 5.15450000 5.15730000 5.14308485 0.00832271 741 1515981600 2018.01.15 02:00 5.15600000 5.15665000 5.15274000 5.15965000 5.14437677 0.00859067 1628 1515983400 2018.01.15 02:30 5.15665000 5.15815000 5.15330000 5.16064000 5.14568850 0.00910168 1321 1515985200 2018.01.15 03:00 5.15815000 5.16415000 5.15790000 5.16620000 5.14744674 0.00986847 1697 1515987000 2018.01.15 03:30 5.16410000 5.16355000 5.16095000 5.16525000 5.14898039 0.01017496 1318 1515988800 2018.01.15 04:00 5.16350000 5.16200000 5.16155000 5.16540000 5.15022035 0.00995519 1408 1515990600 2018.01.15 04:30 5.16195000 5.15765000 5.15745000 5.16200000 5.15092793 0.00966291 1255 1515992400 2018.01.15 05:00 5.15755000 5.15780000 5.15710000 5.16000000 5.15158242 0.00902009 1117 1515994200 2018.01.15 05:30 5.15770000 5.15712000 5.15495000 5.15800000 5.15210981 0.00853296 864 1515996000 2018.01.15 06:00 5.15710000 5.15700000 5.15485000 5.15736000 5.15257554 0.00808472 1049 1515997800 2018.01.15 06:30 5.15710000 5.15905000 5.15640000 5.15905000 5.15319215 0.00772158 1195 1515999600 2018.01.15 07:00 5.15900000 5.15805000 5.15585000 5.16100000 5.15365481 0.00738708 2079 1516001400 2018.01.15 07:30 5.15795000 5.16005000 5.15070000 5.16305000 5.15426387 0.00713684 2000 1516003200 2018.01.15 08:00 5.16025000 5.16325000 5.15675000 5.16935000 5.15511969 0.00684846 2543 1516005000 2018.01.15 08:30 5.16325000 5.17000000 5.16225000 5.17317000 5.15653687 0.00684630 1963 1516006800 2018.01.15 09:00 5.16990000 5.16725000 5.16195000 5.17125000 5.15755716 0.00669108 2726 1516008600 2018.01.15 09:30 5.16725000 5.16978000 5.16258000 5.17011000 5.15872124 0.00471469 1889 1516010400 2018.01.15 10:00 5.16983000 5.16725000 5.16685000 5.17203000 5.15953351 0.00472920 2520 1516012200 2018.01.15 10:30 5.16735000 5.16130000 5.15965000 5.16763000 5.15970174 0.00467151 2520 1516014000 2018.01.15 11:00 5.16130000 5.16646000 5.15925000 5.16740000 5.16034539 0.00465456 2469 1516015800 2018.01.15 11:30 5.16646000 5.18155000 5.16442000 5.18607000 5.16236487 0.00607140 3810 1516017600 2018.01.15 12:00 5.18145000 5.18963000 5.17835000 5.19151000 5.16496155 0.00823301 3200 1516019400 2018.01.15 12:30 5.18955000 5.19425000 5.18859000 5.19670000 5.16775093 0.01040908 3394 1516021200 2018.01.15 13:00 5.19428000 5.19785000 5.18590000 5.20419000 5.17061751 0.01263119 3471 1516023000 2018.01.15 13:30 5.19804000 5.20551000 5.19242000 5.20631000 5.17394060 0.01523615 2349 1516024800 2018.01.15 14:00 5.20551000 5.20910000 5.19805000 5.21494000 5.17728912 0.01754179 2908 1516026600 2018.01.15 14:30 5.20927000 5.21210000 5.20766000 5.21525000 5.18060444 0.01933254 2630 1516028400 2018.01.15 15:00 5.21210000 5.21074000 5.21030000 5.21718000 5.18347449 0.02042345 2490 1516030200 2018.01.15 15:30 5.21082000 5.22000000 5.20655000 5.22052000 5.18695311 0.02187126 2514 1516032000 2018.01.15 16:00 5.22012000 5.23531000 5.21914000 5.23652000 5.19155853 0.02429633 2720 1516033800 2018.01.15 16:30 5.23531000 5.24625000 5.23165000 5.24854000 5.19676724 0.02716348 3473 1516035600 2018.01.15 17:00 5.24627000 5.23115000 5.22795000 5.24627000 5.20004179 0.02752829 2945 1516037400 2018.01.15 17:30 5.23095000 5.24005000 5.22448000 5.24020000 5.20385210 0.02821411 2865 1516039200 2018.01.15 18:00 5.24010000 5.23810000 5.22787000 5.24540000 5.20711380 0.02834744 3635 1516041000 2018.01.15 18:30 5.23795000 5.24250000 5.23695000 5.24442000 5.21048391 0.02876793 1380 1516042800 2018.01.15 19:00 5.24245000 5.24745000 5.24245000 5.24750000 5.21400449 0.02881173 569 1516044600 2018.01.15 19:30 5.24755000 5.24635000 5.24375000 5.24993000 5.21708502 0.02838279 1593 1516046400 2018.01.15 20:00 5.24635000 5.24590000 5.24230000 5.24740000 5.21982930 0.02712900 1595 1516048200 2018.01.15 20:30 5.24585000 5.24410000 5.24030000 5.24645000 5.22214080 0.02444791 1510 1516050000 2018.01.15 21:00 5.24409000 5.24905000 5.24344000 5.25015000 5.22470358 0.02177494 482 1516051800 2018.01.15 21:30 5.24905000 5.24490000 5.24345000 5.25250000 5.22662705 0.01985743 1887 1516053600 2018.01.15 22:00 5.24495000 5.24415000 5.24393000 5.24680000 5.22829590 0.01821964 735 1516055400 2018.01.15 22:30 5.24415000 5.24420000 5.24314000 5.24525000 5.22981058 0.01659771 671 1516057200 2018.01.15 23:00 5.24408000 5.24370000 5.24321000 5.24427000 5.23113338 0.01489952 344 1516059000 2018.01.15 23:30 5.24358000 5.23810000 5.23800000 5.24530000 5.23179687 0.01359048 730 1516060800 2018.01.16 00:00 5.23354000 5.23655000 5.22815000 5.24045000 5.23224955 0.01243514 270 1516062600 2018.01.16 00:30 5.23655000 5.24225000 5.23296000 5.24340000 5.23320197 0.01124068 1441 1516064400 2018.01.16 01:00 5.24230000 5.24495000 5.24150000 5.24515000 5.23432083 0.00955344 602 1516066200 2018.01.16 01:30 5.24495000 5.24310000 5.24187000 5.24500000 5.23515694 0.00848806 679 1516068000 2018.01.16 02:00 5.24310000 5.24275000 5.24105000 5.24345000 5.23588009 0.00802684 1057 1516069800 2018.01.16 02:30 5.24285000 5.23940000 5.23285000 5.24305000 5.23621532 0.00744248 1007 1516071600 2018.01.16 03:00 5.23940000 5.23370000 5.23300000 5.24037000 5.23597577 0.00758435 1235 1516073400 2018.01.16 03:30 5.23375000 5.23940000 5.23360000 5.23960000 5.23630188 0.00728766 731 1516075200 2018.01.16 04:00 5.23935000 5.23620000 5.23569000 5.23935000 5.23629218 0.00728478 1199 1516077000 2018.01.16 04:30 5.23620000 5.23646000 5.23587000 5.23933000 5.23630816 0.00713836 1279 1516078800 2018.01.16 05:00 5.23646000 5.23450000 5.23394000 5.23646000 5.23613596 0.00683560 991 1516080600 2018.01.16 05:30 5.23450000 5.23028000 5.23028000 5.23485000 5.23557825 0.00697176 974 1516082400 2018.01.16 06:00 5.23024000 5.23435000 5.23024000 5.23470000 5.23546127 0.00666532 859 1516084200 2018.01.16 06:30 5.23435000 5.23410000 5.23275000 5.23530000 5.23533163 0.00647139 1041 1516086000 2018.01.16 07:00 5.23405000 5.23755000 5.23370000 5.23755000 5.23554290 0.00558546 780 1516087800 2018.01.16 07:30 5.23748000 5.26255000 5.23725000 5.26955000 5.23811500 0.00688687 1768 1516089600 2018.01.16 08:00 5.26267000 5.26440000 5.25795000 5.27185000 5.24061834 0.00850608 2192 1516091400 2018.01.16 08:30 5.26440000 5.26684000 5.26082000 5.27867000 5.24311564 0.01025399 3046 1516093200 2018.01.16 09:00 5.26684000 5.27105000 5.26650000 5.28492000 5.24577605 0.01223032 4409 1516095000 2018.01.16 09:30 5.27090000 5.26647000 5.26338000 5.27285000 5.24774691 0.01325181 3146 1516096800 2018.01.16 10:00 5.26590000 5.26346000 5.25208000 5.26659000 5.24924339 0.01373289 3865 1516098600 2018.01.16 10:30 5.26346000 5.26740000 5.26015000 5.27168000 5.25097259 0.01455466 3610 1516100400 2018.01.16 11:00 5.26745000 5.27472000 5.26710000 5.27765000 5.25323425 0.01589207 3245 1516102200 2018.01.16 11:30 5.27400000 5.26338000 5.25595000 5.27400000 5.25420051 0.01611998 3548 1516104000 2018.01.16 12:00 5.26338000 5.26020000 5.25615000 5.26945000 5.25477189 0.01610239 2622 1516105800 2018.01.16 12:30 5.26089000 5.24851000 5.24743000 5.26344000 5.25417552 0.01567222 3430 1516107600 2018.01.16 13:00 5.24851000 5.24090000 5.23110000 5.25073000 5.25291119 0.01512102 2992 1516109400 2018.01.16 13:30 5.24090000 5.24225000 5.22984000 5.24361000 5.25189583 0.01496434 2723 1516111200 2018.01.16 14:00 5.24230000 5.23795000 5.23675000 5.24387000 5.25056766 0.01493394 2686 1516113000 2018.01.16 14:30 5.23790000 5.22854000 5.22230000 5.23835000 5.24846979 0.01566905 2303 1516114800 2018.01.16 15:00 5.22839000 5.22355000 5.22205000 5.22881000 5.24609647 0.01685485 2917 1516116600 2018.01.16 15:30 5.22345000 5.21486000 5.21295000 5.22560000 5.24312157 0.01879735 3309 1516118400 2018.01.16 16:00 5.21486000 5.21961000 5.20940000 5.22040000 5.24088237 0.02025659 4132 1516120200 2018.01.16 16:30 5.21950000 5.21895000 5.21761000 5.22605000 5.23879358 0.02165463 3093 1516122000 2018.01.16 17:00 5.21895000 5.21795000 5.20900000 5.22168000 5.23680847 0.02301691 2980 1516123800 2018.01.16 17:30 5.21795000 5.23355000 5.21675000 5.23397000 5.23649814 0.02243033 3515 1516125600 2018.01.16 18:00 5.23351000 5.23901000 5.22545000 5.23960000 5.23673737 0.02145971 2191 1516127400 2018.01.16 18:30 5.23905000 5.23720000 5.23505000 5.24248000 5.23678143 0.02036246 2591 1516129200 2018.01.16 19:00 5.23715000 5.23810000 5.23345000 5.23840000 5.23690701 0.01883476 1585 1516131000 2018.01.16 19:30 5.23810000 5.23476000 5.23229000 5.23925000 5.23670253 0.01768293 1326 1516132800 2018.01.16 20:00 5.23490000 5.22905000 5.22714000 5.23670000 5.23597372 0.01682258 1176 1516134600 2018.01.16 20:30 5.22908000 5.23180000 5.22521000 5.23235000 5.23557622 0.01533814 1725 1516136400 2018.01.16 21:00 5.23175000 5.23190000 5.23016000 5.23590000 5.23522610 0.01260009 1568 1516138200 2018.01.16 21:30 5.23180000 5.23310000 5.22948000 5.23830000 5.23502362 0.01088719 1315 1516140000 2018.01.16 22:00 5.23305000 5.23520000 5.23090000 5.23546000 5.23504042 0.00932455 886 1516141800 2018.01.16 22:30 5.23525000 5.23015000 5.22935000 5.23555000 5.23457466 0.00868616 1086 1516143600 2018.01.16 23:00 5.23005000 5.23110000 5.22635000 5.23732000 5.23424374 0.00845093 1047 1516145400 2018.01.16 23:30 5.23105000 5.24105000 5.23100000 5.24415000 5.23489196 0.00871625 944 1516147200 2018.01.17 00:00 5.22995000 5.23610000 5.22670000 5.23740000 5.23500701 0.00875521 283 1516149000 2018.01.17 00:30 5.23605000 5.23285000 5.23118000 5.23610000 5.23480158 0.00854297 527 1516150800 2018.01.17 01:00 5.23290000 5.23725000 5.23290000 5.23755000 5.23503476 0.00828836 716 1516152600 2018.01.17 01:30 5.23720000 5.23895000 5.23625000 5.24385000 5.23540764 0.00715752 1195 1516154400 2018.01.17 02:00 5.23890000 5.24030000 5.23255000 5.24712000 5.23587358 0.00648241 1665 1516156200 2018.01.17 02:30 5.24035000 5.24755000 5.23573000 5.25275000 5.23698562 0.00616768 2756 1516158000 2018.01.17 03:00 5.24760000 5.24395000 5.24300000 5.24845000 5.23764890 0.00488890 2011 1516159800 2018.01.17 03:30 5.24390000 5.24345000 5.24290000 5.24480000 5.23820138 0.00511497 1099 1516161600 2018.01.17 04:00 5.24345000 5.24875000 5.24035000 5.24896000 5.23920601 0.00590423 1468 1516163400 2018.01.17 04:30 5.24875000 5.23595000 5.23320000 5.25125000 5.23889592 0.00582730 1377 1516165200 2018.01.17 05:00 5.23570000 5.23630000 5.23102000 5.23865000 5.23864869 0.00577704 1911 1516167000 2018.01.17 05:30 5.23625000 5.23630000 5.23545000 5.23960000 5.23842500 0.00567714 1167 1516168800 2018.01.17 06:00 5.23635000 5.23675000 5.23510000 5.23880000 5.23826548 0.00526175 846 1516170600 2018.01.17 06:30 5.23680000 5.23825000 5.23435000 5.24185000 5.23826400 0.00505909 1515 1516172400 2018.01.17 07:00 5.23830000 5.23940000 5.23760000 5.24180000 5.23837219 0.00486555 1706 1516174200 2018.01.17 07:30 5.23935000 5.24596000 5.23590000 5.25075000 5.23909484 0.00500981 1899 1516176000 2018.01.17 08:00 5.24596000 5.25339000 5.24585000 5.25455000 5.24045629 0.00589890 1413 1516177800 2018.01.17 08:30 5.25339000 5.24715000 5.24427000 5.25573000 5.24109378 0.00565944 2259 1516179600 2018.01.17 09:00 5.24721000 5.25155000 5.23710000 5.25248000 5.24208961 0.00570659 2743 1516181400 2018.01.17 09:30 5.25221000 5.24705000 5.24430000 5.25681000 5.24256203 0.00584650 3543 1516183200 2018.01.17 10:00 5.24720000 5.25720000 5.24653000 5.26530000 5.24395612 0.00661563 3709 1516185000 2018.01.17 10:30 5.25725000 5.27582000 5.25637000 5.27619000 5.24699078 0.00953167 4803 1516186800 2018.01.17 11:00 5.27588000 5.26963000 5.26914000 5.28025000 5.24914689 0.01084958 3704 1516188600 2018.01.17 11:30 5.26955000 5.27445000 5.26355000 5.27669000 5.25155671 0.01239584 2918 1516190400 2018.01.17 12:00 5.27435000 5.26971000 5.26830000 5.27730000 5.25328560 0.01313084 2928 1516192200 2018.01.17 12:30 5.26971000 5.26295000 5.26117000 5.27202000 5.25420602 0.01345566 2248 1516194000 2018.01.17 13:00 5.26304000 5.27263000 5.26198000 5.27334000 5.25596068 0.01425219 2684 1516195800 2018.01.17 13:30 5.27263000 5.26665000 5.26255000 5.27340000 5.25697871 0.01440424 3144 1516197600 2018.01.17 14:00 5.26660000 5.26940000 5.26515000 5.27535000 5.25816169 0.01481520 2275 1516199400 2018.01.17 14:30 5.26950000 5.26685000 5.26667000 5.27265000 5.25898915 0.01425042 2262 1516201200 2018.01.17 15:00 5.26682000 5.27168000 5.26631000 5.27216000 5.26019780 0.01378816 2983 1516203000 2018.01.17 15:30 5.27168000 5.27962000 5.26596000 5.28097000 5.26204754 0.01361233 2849 1516204800 2018.01.17 16:00 5.27962000 5.27065000 5.26945000 5.27985000 5.26286682 0.01259233 3323 1516206600 2018.01.17 16:30 5.27060000 5.26514000 5.26225000 5.27272000 5.26308331 0.01133942 4337 1516208400 2018.01.17 17:00 5.26529000 5.25705000 5.25379000 5.27131000 5.26250871 0.01016990 4145 1516210200 2018.01.17 17:30 5.25700000 5.26274000 5.25535000 5.26320000 5.26253074 0.00946818 3668 1516212000 2018.01.17 18:00 5.26274000 5.26185000 5.25985000 5.26803000 5.26246591 0.00926363 3576 1516213800 2018.01.17 18:30 5.26170000 5.26989000 5.26090000 5.27095000 5.26317296 0.00849510 3892 1516215600 2018.01.17 19:00 5.26989000 5.26240000 5.25855000 5.27195000 5.26309935 0.00812169 2402 1516217400 2018.01.17 19:30 5.26240000 5.26980000 5.26195000 5.27020000 5.26373750 0.00705184 1551 1516219200 2018.01.17 20:00 5.26975000 5.27159000 5.26828000 5.28691000 5.26448536 0.00663876 3604 1516221000 2018.01.17 20:30 5.27159000 5.28215000 5.27055000 5.29482000 5.26616771 0.00643620 3510 1516222800 2018.01.17 21:00 5.28220000 5.28383000 5.27855000 5.28535000 5.26784983 0.00691872 2213 1516224600 2018.01.17 21:30 5.28372000 5.28480000 5.27880000 5.29745000 5.26946413 0.00744964 2754 1516226400 2018.01.17 22:00 5.28470000 5.28265000 5.28040000 5.28797000 5.27071993 0.00791330 3206 1516228200 2018.01.17 22:30 5.28275000 5.28484000 5.27915000 5.28693000 5.27206470 0.00827320 2162 1516230000 2018.01.17 23:00 5.28484000 5.28387000 5.28112000 5.28959000 5.27318901 0.00871608 1189 1516231800 2018.01.17 23:30 5.28375000 5.27950000 5.27465000 5.28700000 5.27379006 0.00874037 1763 1516233600 2018.01.18 00:00 5.27675000 5.28310000 5.27675000 5.28610000 5.27467672 0.00898388 1056 1516235400 2018.01.18 00:30 5.27968000 5.27879000 5.27585000 5.28360000 5.27506846 0.00888505 1116 1516237200 2018.01.18 01:00 5.27965000 5.28135000 5.27824000 5.28729000 5.27566670 0.00900252 548 1516239000 2018.01.18 01:30 5.28135000 5.27670000 5.27455000 5.28395000 5.27576511 0.00897386 844 1516240800 2018.01.18 02:00 5.27670000 5.27910000 5.27530000 5.28195000 5.27608272 0.00896262 1485 1516242600 2018.01.18 02:30 5.27920000 5.27750000 5.27350000 5.28065000 5.27621770 0.00863540 1504 1516244400 2018.01.18 03:00 5.27750000 5.27745000 5.27495000 5.28580000 5.27633506 0.00749519 2074 1516246200 2018.01.18 03:30 5.27750000 5.28095000 5.27625000 5.28228000 5.27677458 0.00686133 1366 1516248000 2018.01.18 04:00 5.28090000 5.28005000 5.27840000 5.28250000 5.27708652 0.00595720 1614 1516249800 2018.01.18 04:30 5.28010000 5.27195000 5.26995000 5.28025000 5.27659733 0.00599634 1696 1516251600 2018.01.18 05:00 5.27195000 5.27360000 5.26995000 5.27660000 5.27631187 0.00528036 1605 1516253400 2018.01.18 05:30 5.27365000 5.27355000 5.27010000 5.27585000 5.27604884 0.00527440 1830 1516255200 2018.01.18 06:00 5.27350000 5.26650000 5.26627000 5.27415000 5.27513942 0.00614669 1658 1516257000 2018.01.18 06:30 5.26655000 5.26535000 5.26390000 5.26985000 5.27420710 0.00684291 1849 1516258800 2018.01.18 07:00 5.26540000 5.26533000 5.25720000 5.26545000 5.27336166 0.00722210 2168 1516260600 2018.01.18 07:30 5.26525000 5.26510000 5.25850000 5.26665000 5.27257483 0.00737356 1360 1516262400 2018.01.18 08:00 5.26515000 5.27228000 5.26091000 5.27540000 5.27254676 0.00703439 2850 1516264200 2018.01.18 08:30 5.27228000 5.26284000 5.25996000 5.27320000 5.27162230 0.00718003 2330 1516266000 2018.01.18 09:00 5.26279000 5.26275000 5.25716000 5.26630000 5.27077732 0.00722438 3627 1516267800 2018.01.18 09:30 5.26270000 5.26730000 5.26042000 5.26730000 5.27044615 0.00711511 3065 1516269600 2018.01.18 10:00 5.26744000 5.26065000 5.25673000 5.26970000 5.26951318 0.00714856 3523 1516271400 2018.01.18 10:30 5.26070000 5.26225000 5.26004000 5.26465000 5.26882145 0.00722139 2440 1516273200 2018.01.18 11:00 5.26230000 5.25810000 5.25697000 5.26425000 5.26780036 0.00730929 2356 1516275000 2018.01.18 11:30 5.25810000 5.26700000 5.25785000 5.26705000 5.26772413 0.00705404 2397 1516276800 2018.01.18 12:00 5.26700000 5.26545000 5.26440000 5.27180000 5.26750755 0.00663772 1967 1516278600 2018.01.18 12:30 5.26545000 5.27080000 5.26215000 5.27240000 5.26782112 0.00625367 1986 1516280400 2018.01.18 13:00 5.27070000 5.26625000 5.25321000 5.27615000 5.26767149 0.00588581 4092 1516282200 2018.01.18 13:30 5.26620000 5.26688000 5.26475000 5.27290000 5.26759611 0.00507864 2925 1516284000 2018.01.18 14:00 5.26688000 5.26440000 5.26045000 5.26755000 5.26729172 0.00423354 2787 1516285800 2018.01.18 14:30 5.26450000 5.26225000 5.26135000 5.27120000 5.26681155 0.00412713 2666 1516287600 2018.01.18 15:00 5.26215000 5.24555000 5.24555000 5.26275000 5.26478664 0.00567345 3267 1516289400 2018.01.18 15:30 5.24565000 5.24965000 5.24544000 5.25442000 5.26334506 0.00613955 3162 1516291200 2018.01.18 16:00 5.24960000 5.25040000 5.23802000 5.25060000 5.26211220 0.00671438 3306 1516293000 2018.01.18 16:30 5.25035000 5.24520000 5.24300000 5.25200000 5.26050151 0.00771695 4186 1516294800 2018.01.18 17:00 5.24520000 5.23815000 5.23386000 5.24520000 5.25837279 0.00929802 3040 1516296600 2018.01.18 17:30 5.23820000 5.23685000 5.23483000 5.24375000 5.25632300 0.01063485 4643 1516298400 2018.01.18 18:00 5.23685000 5.24385000 5.23410000 5.24445000 5.25513510 0.01058052 4102 1516300200 2018.01.18 18:30 5.24380000 5.24003000 5.23633000 5.24460000 5.25369652 0.01120207 3521 1516302000 2018.01.18 19:00 5.23995000 5.23875000 5.23356000 5.24081000 5.25227304 0.01175844 2611 1516303800 2018.01.18 19:30 5.23880000 5.23230000 5.23125000 5.23989000 5.25037085 0.01241797 2540 1516305600 2018.01.18 20:00 5.23220000 5.23212000 5.22694000 5.23585000 5.24863267 0.01317601 1882 1516307400 2018.01.18 20:30 5.23212000 5.22917000 5.22531000 5.23288000 5.24677908 0.01386953 1322 1516309200 2018.01.18 21:00 5.22920000 5.22447000 5.22083000 5.22947000 5.24465441 0.01491863 1217 1516311000 2018.01.18 21:30 5.22447000 5.22710000 5.22355000 5.22936000 5.24298256 0.01489664 823 1516312800 2018.01.18 22:00 5.22715000 5.24191000 5.22632000 5.24435000 5.24288041 0.01404325 1567 1516314600 2018.01.18 22:30 5.24247000 5.24725000 5.23845000 5.24740000 5.24329656 0.01258286 1516 1516316400 2018.01.18 23:00 5.24735000 5.24760000 5.24667000 5.25034000 5.24370641 0.01153964 874 1516318200 2018.01.18 23:30 5.24765000 5.24065000 5.23830000 5.24805000 5.24341533 0.01028604 864 1516320000 2018.01.19 00:00 5.23001000 5.23645000 5.22375000 5.23890000 5.24275196 0.00909741 449 1516321800 2018.01.19 00:30 5.23665000 5.23540000 5.23155000 5.23740000 5.24205178 0.00786717 1835 1516323600 2018.01.19 01:00 5.23530000 5.23615000 5.23442000 5.23765000 5.24148970 0.00771616 659 1516325400 2018.01.19 01:30 5.23595000 5.23257000 5.23076000 5.23690000 5.24064021 0.00739405 971 1516327200 2018.01.19 02:00 5.23229000 5.23801000 5.23192000 5.23970000 5.24038971 0.00697094 809 1516329000 2018.01.19 02:30 5.23801000 5.23650000 5.23225000 5.24485000 5.24001926 0.00675607 1888 1516330800 2018.01.19 03:00 5.23645000 5.24445000 5.23530000 5.24585000 5.24044124 0.00700791 1480 1516332600 2018.01.19 03:30 5.24455000 5.24550000 5.23630000 5.24710000 5.24092302 0.00726641 1422 1516334400 2018.01.19 04:00 5.24560000 5.23920000 5.23540000 5.24662000 5.24075893 0.00716601 1008 1516336200 2018.01.19 04:30 5.23930000 5.24045000 5.23315000 5.24225000 5.24072950 0.00715033 1085 1516338000 2018.01.19 05:00 5.24045000 5.23855000 5.23392000 5.24236000 5.24052193 0.00705578 1673 1516339800 2018.01.19 05:30 5.23860000 5.24118000 5.23150000 5.24925000 5.24058461 0.00683952 1442 1516341600 2018.01.19 06:00 5.24162000 5.24235000 5.23862000 5.24635000 5.24075274 0.00664584 1538 1516343400 2018.01.19 06:30 5.24235000 5.24421000 5.24025000 5.24421000 5.24108200 0.00627066 1071 1516345200 2018.01.19 07:00 5.24424000 5.24701000 5.23925000 5.24762000 5.24164657 0.00535539 1313 1516347000 2018.01.19 07:30 5.24823000 5.24625000 5.24305000 5.24853000 5.24208499 0.00445498 1060 1516348800 2018.01.19 08:00 5.24615000 5.25345000 5.24525000 5.25585000 5.24316738 0.00532891 1571 1516350600 2018.01.19 08:30 5.25350000 5.25635000 5.25177000 5.26015000 5.24442286 0.00636193 2148 1516352400 2018.01.19 09:00 5.25625000 5.25942000 5.25349000 5.26135000 5.24585116 0.00762643 2905 1516354200 2018.01.19 09:30 5.25942000 5.26882000 5.25815000 5.26882000 5.24803867 0.00977628 2562 1516356000 2018.01.19 10:00 5.26882000 5.26225000 5.25928000 5.27345000 5.24939213 0.01038865 2856 1516357800 2018.01.19 10:30 5.26225000 5.26329000 5.25875000 5.26553000 5.25071574 0.01078943 2963 1516359600 2018.01.19 11:00 5.26329000 5.26196000 5.26024000 5.27190000 5.25178662 0.01090408 3522 1516361400 2018.01.19 11:30 5.26202000 5.26152000 5.25899000 5.26950000 5.25271361 0.01049781 4534 1516363200 2018.01.19 12:00 5.26144000 5.26496000 5.25960000 5.26951000 5.25387993 0.01060765 2885 1516365000 2018.01.19 12:30 5.26484000 5.26545000 5.26075000 5.26662000 5.25498184 0.01042786 2606 1516366800 2018.01.19 13:00 5.26533000 5.26308000 5.26195000 5.27234000 5.25575310 0.01047474 2700 1516368600 2018.01.19 13:30 5.26308000 5.26310000 5.25365000 5.26386000 5.25645280 0.01048361 3493 1516370400 2018.01.19 14:00 5.26310000 5.26642000 5.25551000 5.26682000 5.25740206 0.01013380 3200 1516372200 2018.01.19 14:30 5.26642000 5.26497000 5.25940000 5.26880000 5.25812281 0.00962693 2662 1516374000 2018.01.19 15:00 5.26505000 5.27874000 5.26340000 5.28025000 5.26008636 0.00980878 3556 1516375800 2018.01.19 15:30 5.27874000 5.26924000 5.26664000 5.28515000 5.26095813 0.00912097 4531 1516377600 2018.01.19 16:00 5.26924000 5.26667000 5.26225000 5.27123000 5.26150212 0.00820799 2837 1516379400 2018.01.19 16:30 5.26677000 5.27495000 5.26595000 5.28205000 5.26278287 0.00771589 3093 1516381200 2018.01.19 17:00 5.27495000 5.27094000 5.26980000 5.28258000 5.26355974 0.00699950 3341 1516383000 2018.01.19 17:30 5.27100000 5.26990000 5.26605000 5.27630000 5.26416357 0.00585799 3027 1516384800 2018.01.19 18:00 5.27000000 5.28465000 5.26962000 5.28785000 5.26611466 0.00655347 2955 1516386600 2018.01.19 18:30 5.28470000 5.28000000 5.27830000 5.28701000 5.26743707 0.00667378 2611 1516388400 2018.01.19 19:00 5.27995000 5.27808000 5.27670000 5.28301000 5.26845069 0.00670453 2024 1516390200 2018.01.19 19:30 5.27808000 5.27590000 5.27495000 5.27990000 5.26916015 0.00685651 1416 1516392000 2018.01.19 20:00 5.27580000 5.28470000 5.27355000 5.28475000 5.27064013 0.00742577 1079 1516393800 2018.01.19 20:30 5.28480000 5.28285000 5.28054000 5.28630000 5.27180298 0.00771171 1386 1516395600 2018.01.19 21:00 5.28290000 5.27875000 5.27513000 5.28596000 5.27246460 0.00754282 1051 1516397400 2018.01.19 21:30 5.27865000 5.28495000 5.27705000 5.28815000 5.27365368 0.00760611 1082 1516399200 2018.01.19 22:00 5.28500000 5.28455000 5.28341000 5.28755000 5.27469143 0.00771685 708 1516401000 2018.01.19 22:30 5.28445000 5.28189000 5.27645000 5.28850000 5.27537701 0.00759083 729 1516402800 2018.01.19 23:00 5.28173000 5.27960000 5.26940000 5.28297000 5.27577920 0.00711182 1361 1516404600 2018.01.19 23:30 5.27960000 5.27153000 5.27153000 5.28025000 5.27537451 0.00664535 726 1516579200 2018.01.22 00:00 5.32165000 5.31535000 5.31535000 5.34425000 5.27918170 0.01037419 740 1516581000 2018.01.22 00:30 5.31535000 5.31410000 5.30865000 5.32084000 5.28250725 0.01245047 1134 1516582800 2018.01.22 01:00 5.31395000 5.31160000 5.31085000 5.32120000 5.28527799 0.01419560 1485 1516584600 2018.01.22 01:30 5.31165000 5.31485000 5.30737000 5.32276000 5.28809437 0.01549971 1897 1516586400 2018.01.22 02:00 5.31475000 5.30712000 5.30528000 5.31535000 5.28990634 0.01554041 2206 1516588200 2018.01.22 02:30 5.30712000 5.31045000 5.30430000 5.31107000 5.29186288 0.01607644 2459 1516590000 2018.01.22 03:00 5.31050000 5.30235000 5.29935000 5.31105000 5.29286165 0.01566736 2524 1516591800 2018.01.22 03:30 5.30235000 5.30050000 5.29965000 5.30505000 5.29358911 0.01495092 1855 1516593600 2018.01.22 04:00 5.30055000 5.30640000 5.29940000 5.30830000 5.29480920 0.01516553 1956 1516595400 2018.01.22 04:30 5.30640000 5.30750000 5.30490000 5.30850000 5.29601784 0.01513022 1357 1516597200 2018.01.22 05:00 5.30750000 5.30340000 5.30295000 5.30855000 5.29672091 0.01470361 1138 1516599000 2018.01.22 05:30 5.30335000 5.30540000 5.30240000 5.30665000 5.29754749 0.01406630 1056 1516600800 2018.01.22 06:00 5.30545000 5.29915000 5.29803000 5.30730000 5.29770011 0.01376905 1743 1516602600 2018.01.22 06:30 5.29925000 5.30305000 5.29925000 5.30325000 5.29820962 0.01337159 1023 1516604400 2018.01.22 07:00 5.30300000 5.30510000 5.30265000 5.30704000 5.29886585 0.01263884 1097 1516606200 2018.01.22 07:30 5.30505000 5.30949000 5.30412000 5.31463000 5.29987767 0.01229034 1707 1516608000 2018.01.22 08:00 5.30949000 5.29495000 5.29295000 5.30996000 5.29940837 0.01195447 2052 1516609800 2018.01.22 08:30 5.29503000 5.29195000 5.28702000 5.29651000 5.29869805 0.01164111 2299 1516611600 2018.01.22 09:00 5.29196000 5.30230000 5.29018000 5.30401000 5.29904109 0.01070169 2608 1516613400 2018.01.22 09:30 5.30220000 5.29153000 5.29019000 5.30740000 5.29832575 0.00939647 2936 1516615200 2018.01.22 10:00 5.29159000 5.29302000 5.28910000 5.29630000 5.29782044 0.00899484 2784 1516617000 2018.01.22 10:30 5.29296000 5.30592000 5.28947000 5.30595000 5.29859183 0.00794198 2600 1516618800 2018.01.22 11:00 5.30592000 5.30447000 5.30023000 5.30927000 5.29915165 0.00719594 2511 1516620600 2018.01.22 11:30 5.30436000 5.30070000 5.29935000 5.30660000 5.29929911 0.00622022 1897 1516622400 2018.01.22 12:00 5.30075000 5.29721000 5.29498000 5.30304000 5.29910015 0.00607147 2288 1516624200 2018.01.22 12:30 5.29718000 5.29895000 5.29513000 5.30161000 5.29908585 0.00552107 1721 1516626000 2018.01.22 13:00 5.29900000 5.30535000 5.29690000 5.30645000 5.29968244 0.00544107 2212 1516627800 2018.01.22 13:30 5.30520000 5.30201000 5.29663000 5.30693000 5.29990411 0.00539756 2051 1516629600 2018.01.22 14:00 5.30189000 5.29436000 5.29425000 5.30499000 5.29937610 0.00545669 1800 1516631400 2018.01.22 14:30 5.29440000 5.28665000 5.28440000 5.29820000 5.29816409 0.00607814 2214 1516633200 2018.01.22 15:00 5.28675000 5.28415000 5.27830000 5.28769000 5.29682941 0.00698805 2619 1516635000 2018.01.22 15:30 5.28420000 5.28880000 5.27945000 5.29120000 5.29606471 0.00711974 2725 1516636800 2018.01.22 16:00 5.28885000 5.28059000 5.27503000 5.28980000 5.29459093 0.00819744 2686 1516638600 2018.01.22 16:30 5.28059000 5.27151000 5.26669000 5.28665000 5.29239274 0.00994322 2645 1516640400 2018.01.22 17:00 5.27166000 5.26292000 5.26196000 5.27341000 5.28958582 0.01214212 2293 1516642200 2018.01.22 17:30 5.26292000 5.27390000 5.26223000 5.27585000 5.28809193 0.01216802 3687 1516644000 2018.01.22 18:00 5.27382000 5.27382000 5.26915000 5.27575000 5.28673270 0.01281804 3206 1516645800 2018.01.22 18:30 5.27382000 5.27112000 5.26905000 5.27450000 5.28524577 0.01361846 3139 1516647600 2018.01.22 19:00 5.27112000 5.27279000 5.26802000 5.27573000 5.28405951 0.01365986 3603 1516649400 2018.01.22 19:30 5.27270000 5.27815000 5.27087000 5.27997000 5.28349670 0.01376712 1869 1516651200 2018.01.22 20:00 5.27839000 5.28235000 5.27746000 5.28340000 5.28338749 0.01363067 1882 1516653000 2018.01.22 20:30 5.28230000 5.28365000 5.27788000 5.28365000 5.28341249 0.01266093 1409 1516654800 2018.01.22 21:00 5.28380000 5.28595000 5.28210000 5.28710000 5.28365416 0.01174155 1519 1516656600 2018.01.22 21:30 5.28600000 5.28540000 5.28005000 5.28920000 5.28382043 0.01110887 1877 1516658400 2018.01.22 22:00 5.28545000 5.28512000 5.28438000 5.28865000 5.28394420 0.01070759 895 1516660200 2018.01.22 22:30 5.28512000 5.27896000 5.27690000 5.28561000 5.28346951 0.01016730 1540 1516662000 2018.01.22 23:00 5.27896000 5.27925000 5.27681000 5.27970000 5.28306765 0.00886348 583 1516663800 2018.01.22 23:30 5.27925000 5.27845000 5.27625000 5.28050000 5.28262788 0.00768695 620 1516665600 2018.01.23 00:00 5.27725000 5.28130000 5.27426000 5.28185000 5.28250141 0.00717320 433 1516667400 2018.01.23 00:30 5.28110000 5.28105000 5.27775000 5.28380000 5.28236318 0.00705266 1025 1516669200 2018.01.23 01:00 5.28110000 5.28160000 5.28105000 5.28330000 5.28229050 0.00700727 1047 1516671000 2018.01.23 01:30 5.28165000 5.28205000 5.28135000 5.28325000 5.28226759 0.00684198 441 1516672800 2018.01.23 02:00 5.28153000 5.28495000 5.28150000 5.28495000 5.28252306 0.00699374 648 1516674600 2018.01.23 02:30 5.28490000 5.28830000 5.28465000 5.29075000 5.28307325 0.00693444 1774 1516676400 2018.01.23 03:00 5.28830000 5.29195000 5.28725000 5.29340000 5.28391865 0.00599412 936 1516678200 2018.01.23 03:30 5.29190000 5.29195000 5.28940000 5.29520000 5.28468354 0.00614792 1503 1516680000 2018.01.23 04:00 5.29190000 5.28730000 5.28710000 5.29360000 5.28493273 0.00577476 1103 1516681800 2018.01.23 04:30 5.28740000 5.29000000 5.28650000 5.29040000 5.28541533 0.00516554 796 1516683600 2018.01.23 05:00 5.28995000 5.29048000 5.28915000 5.29561000 5.28589768 0.00460406 2335 1516685400 2018.01.23 05:30 5.29048000 5.29175000 5.29003000 5.29380000 5.28645504 0.00459554 1560 1516687200 2018.01.23 06:00 5.29173000 5.29075000 5.29020000 5.29345000 5.28686408 0.00470519 1322 1516689000 2018.01.23 06:30 5.29075000 5.29215000 5.29061000 5.29260000 5.28736750 0.00492013 910 1516690800 2018.01.23 07:00 5.29220000 5.28666000 5.28648000 5.29230000 5.28730012 0.00489373 1123 1516692600 2018.01.23 07:30 5.28666000 5.28144000 5.27715000 5.28878000 5.28674202 0.00490836 4168 1516694400 2018.01.23 08:00 5.28122000 5.28589000 5.27825000 5.28970000 5.28666087 0.00488388 1861 1516696200 2018.01.23 08:30 5.28594000 5.29300000 5.28534000 5.29619000 5.28726460 0.00484136 2652 1516698000 2018.01.23 09:00 5.29321000 5.28670000 5.28495000 5.29380000 5.28721083 0.00449502 3161 1516699800 2018.01.23 09:30 5.28670000 5.29450000 5.28615000 5.29477000 5.28790503 0.00434085 2713 1516701600 2018.01.23 10:00 5.29456000 5.29831000 5.29074000 5.30465000 5.28889598 0.00466908 3437 1516703400 2018.01.23 10:30 5.29831000 5.29461000 5.29284000 5.30144000 5.28944017 0.00450573 3251 1516705200 2018.01.23 11:00 5.29468000 5.29170000 5.28913000 5.29640000 5.28965540 0.00417235 2745 1516707000 2018.01.23 11:30 5.29175000 5.28255000 5.28075000 5.29280000 5.28897869 0.00419793 2336 1516708800 2018.01.23 12:00 5.28255000 5.28325000 5.28045000 5.28665000 5.28843310 0.00441535 3181 1516710600 2018.01.23 12:30 5.28330000 5.29249000 5.28201000 5.29329000 5.28881947 0.00439945 2875 1516712400 2018.01.23 13:00 5.29241000 5.29766000 5.28590000 5.30052000 5.28966143 0.00460755 3565 1516714200 2018.01.23 13:30 5.29758000 5.28908000 5.28727000 5.29836000 5.28960605 0.00458547 3429 1516716000 2018.01.23 14:00 5.28920000 5.27625000 5.27512000 5.28935000 5.28833405 0.00556137 3347 1516717800 2018.01.23 14:30 5.27624000 5.27576000 5.27092000 5.27980000 5.28713652 0.00641275 3883 1516719600 2018.01.23 15:00 5.27559000 5.27170000 5.26870000 5.27562000 5.28566638 0.00752464 2549 1516721400 2018.01.23 15:30 5.27164000 5.27535000 5.26870000 5.27727000 5.28468386 0.00797856 2753 1516723200 2018.01.23 16:00 5.27530000 5.28220000 5.27425000 5.28358000 5.28444731 0.00794171 2970 1516725000 2018.01.23 16:30 5.28230000 5.28910000 5.28048000 5.29265000 5.28489042 0.00772292 3464 1516726800 2018.01.23 17:00 5.28915000 5.29170000 5.28539000 5.30020000 5.28553895 0.00774133 4491 1516728600 2018.01.23 17:30 5.29170000 5.28773000 5.28721000 5.29574000 5.28574762 0.00766627 4405 1516730400 2018.01.23 18:00 5.28773000 5.27395000 5.27150000 5.29312000 5.28462404 0.00827117 4168 1516732200 2018.01.23 18:30 5.27390000 5.26726000 5.26685000 5.27435000 5.28297032 0.00917955 3197 1516734000 2018.01.23 19:00 5.26720000 5.27249000 5.26705000 5.27394000 5.28197220 0.00963716 2227 1516735800 2018.01.23 19:30 5.27249000 5.26970000 5.26855000 5.27435000 5.28080341 0.00983150 1897 1516737600 2018.01.23 20:00 5.26985000 5.27324000 5.26651000 5.27545000 5.28008309 0.00928853 1814 1516739400 2018.01.23 20:30 5.27320000 5.26991000 5.26675000 5.27405000 5.27911422 0.00910735 1931 1516741200 2018.01.23 21:00 5.27010000 5.27755000 5.26915000 5.27946000 5.27896525 0.00868424 1326 1516743000 2018.01.23 21:30 5.27750000 5.27525000 5.27119000 5.27810000 5.27861142 0.00871921 1503 1516744800 2018.01.23 22:00 5.27515000 5.27465000 5.27424000 5.27955000 5.27823414 0.00873401 886 1516746600 2018.01.23 22:30 5.27460000 5.27385000 5.27139000 5.27840000 5.27781660 0.00820025 1027 1516748400 2018.01.23 23:00 5.27390000 5.27610000 5.27200000 5.27625000 5.27765312 0.00689270 656 1516750200 2018.01.23 23:30 5.27615000 5.27262000 5.27026000 5.27630000 5.27717377 0.00641849 685 1516752000 2018.01.24 00:00 5.27095000 5.27575000 5.26698000 5.27650000 5.27703817 0.00640587 177 1516753800 2018.01.24 00:30 5.27355000 5.27580000 5.27355000 5.27700000 5.27692025 0.00639287 586 1516755600 2018.01.24 01:00 5.27580000 5.27715000 5.27495000 5.27765000 5.27694213 0.00628688 554 1516757400 2018.01.24 01:30 5.27715000 5.28130000 5.27685000 5.28360000 5.27735717 0.00637055 1023 1516759200 2018.01.24 02:00 5.28135000 5.27565000 5.27520000 5.28195000 5.27719458 0.00627032 1092 1516761000 2018.01.24 02:30 5.27560000 5.27930000 5.27415000 5.28015000 5.27739510 0.00574037 1361 1516762800 2018.01.24 03:00 5.27930000 5.28205000 5.27785000 5.28215000 5.27783842 0.00506190 1036 1516764600 2018.01.24 03:30 5.28200000 5.28485000 5.28090000 5.28590000 5.27850619 0.00518298 1755 1516766400 2018.01.24 04:00 5.28485000 5.28840000 5.28380000 5.29055000 5.27944846 0.00600501 2133 1516768200 2018.01.24 04:30 5.28840000 5.28920000 5.28710000 5.29295000 5.28037718 0.00619278 2032 1516770000 2018.01.24 05:00 5.28915000 5.28550000 5.28185000 5.28955000 5.28086506 0.00626229 953 1516771800 2018.01.24 05:30 5.28555000 5.28875000 5.28433000 5.28955000 5.28161601 0.00630016 975 1516773600 2018.01.24 06:00 5.28870000 5.28550000 5.28550000 5.29115000 5.28198591 0.00621876 1722 1516775400 2018.01.24 06:30 5.28550000 5.28480000 5.28330000 5.28655000 5.28225392 0.00572766 1009 1516777200 2018.01.24 07:00 5.28470000 5.28400000 5.28310000 5.28795000 5.28242022 0.00569696 1144 1516779000 2018.01.24 07:30 5.28400000 5.29405000 5.28400000 5.29410000 5.28352781 0.00632403 1358 1516780800 2018.01.24 08:00 5.29405000 5.29645000 5.28930000 5.29815000 5.28475850 0.00695086 2447 1516782600 2018.01.24 08:30 5.29640000 5.29184000 5.29083000 5.29786000 5.28543293 0.00686206 2278 1516784400 2018.01.24 09:00 5.29189000 5.28055000 5.27782000 5.29189000 5.28496789 0.00651971 3622 1516786200 2018.01.24 09:30 5.28055000 5.28454000 5.27324000 5.28482000 5.28492714 0.00590230 3566 1516788000 2018.01.24 10:00 5.28454000 5.27149000 5.26960000 5.28495000 5.28364741 0.00625048 4094 1516789800 2018.01.24 10:30 5.27149000 5.28800000 5.27112000 5.28882000 5.28406194 0.00602178 6137 1516791600 2018.01.24 11:00 5.28800000 5.28582000 5.28145000 5.28918000 5.28422938 0.00580581 4269 1516793400 2018.01.24 11:30 5.28518000 5.29018000 5.28510000 5.30043000 5.28479610 0.00582046 4620 1516795200 2018.01.24 12:00 5.29005000 5.29571000 5.28639000 5.29644000 5.28583552 0.00575215 2922 1516797000 2018.01.24 12:30 5.29588000 5.30351000 5.29415000 5.30351000 5.28751880 0.00655188 2840 1516798800 2018.01.24 13:00 5.30385000 5.29834000 5.29465000 5.30736000 5.28854939 0.00679513 3401 1516800600 2018.01.24 13:30 5.29834000 5.30420000 5.29324000 5.30858000 5.29003993 0.00754989 3421 1516802400 2018.01.24 14:00 5.30410000 5.30845000 5.30133000 5.30890000 5.29179327 0.00866715 3633 1516804200 2018.01.24 14:30 5.30850000 5.30765000 5.30180000 5.31221000 5.29330343 0.00951959 3071 1516806000 2018.01.24 15:00 5.30765000 5.31013000 5.30465000 5.31278000 5.29490596 0.01030743 4357 1516807800 2018.01.24 15:30 5.31025000 5.31495000 5.30895000 5.31776000 5.29681492 0.01146773 4533 1516809600 2018.01.24 16:00 5.31495000 5.31050000 5.30420000 5.31755000 5.29811826 0.01184182 3540 1516811400 2018.01.24 16:30 5.31060000 5.31050000 5.30405000 5.31215000 5.29929747 0.01200546 4138 1516813200 2018.01.24 17:00 5.31045000 5.30969000 5.30804000 5.31744000 5.30028724 0.01190462 4092 1516815000 2018.01.24 17:30 5.30958000 5.31178000 5.30904000 5.32572000 5.30138179 0.01228906 4460 1516816800 2018.01.24 18:00 5.31175000 5.31975000 5.31058000 5.32302000 5.30313114 0.01322848 3801 1516818600 2018.01.24 18:30 5.31985000 5.30975000 5.30800000 5.32162000 5.30376151 0.01319761 3588 1516820400 2018.01.24 19:00 5.30975000 5.32124000 5.30926000 5.32155000 5.30542613 0.01297903 4731 1516822200 2018.01.24 19:30 5.32124000 5.31525000 5.31157000 5.32140000 5.30636173 0.01242451 2574 1516824000 2018.01.24 20:00 5.31508000 5.31905000 5.30925000 5.32152000 5.30757014 0.01010963 2355 1516825800 2018.01.24 20:30 5.31910000 5.31315000 5.31200000 5.31995000 5.30810155 0.00919013 2292 1516827600 2018.01.24 21:00 5.31312000 5.31524000 5.31200000 5.31844000 5.30878141 0.00779810 1955 1516829400 2018.01.24 21:30 5.31524000 5.31185000 5.30925000 5.31535000 5.30907365 0.00656059 1614 1516831200 2018.01.24 22:00 5.31190000 5.31070000 5.30980000 5.31330000 5.30922854 0.00579513 1286 1516833000 2018.01.24 22:30 5.31065000 5.31435000 5.30985000 5.31600000 5.30971630 0.00556452 1323 1516834800 2018.01.24 23:00 5.31425000 5.31761000 5.31305000 5.31778000 5.31046808 0.00485313 639 1516836600 2018.01.24 23:30 5.31749000 5.31835000 5.31380000 5.32925000 5.31121874 0.00455091 1872 1516838400 2018.01.25 00:00 5.31897000 5.33205000 5.31897000 5.33205000 5.31320267 0.00567791 976 1516840200 2018.01.25 00:30 5.33225000 5.33030000 5.32575000 5.33295000 5.31483099 0.00628290 880 1516842000 2018.01.25 01:00 5.33020000 5.32927000 5.32440000 5.33225000 5.31620613 0.00673513 633 1516843800 2018.01.25 01:30 5.32927000 5.33715000 5.32753000 5.33778000 5.31820079 0.00803308 565 1516845600 2018.01.25 02:00 5.33690000 5.33425000 5.33245000 5.33955000 5.31972928 0.00861055 1691 1516847400 2018.01.25 02:30 5.33425000 5.33449000 5.33100000 5.33573000 5.32113507 0.00901392 1700 1516849200 2018.01.25 03:00 5.33438000 5.33458000 5.33437000 5.33601000 5.32241554 0.00918826 862 1516851000 2018.01.25 03:30 5.33458000 5.34025000 5.33458000 5.34025000 5.32411406 0.00978796 1461 1516852800 2018.01.25 04:00 5.34020000 5.33975000 5.33700000 5.34080000 5.32560319 0.01048032 1410 1516854600 2018.01.25 04:30 5.33965000 5.33804000 5.33458000 5.34090000 5.32678765 0.01034490 1836 1516856400 2018.01.25 05:00 5.33807000 5.34400000 5.33750000 5.34730000 5.32842692 0.01113437 2046 1516858200 2018.01.25 05:30 5.34400000 5.34075000 5.33877000 5.35215000 5.32960055 0.01121743 3788 1516860000 2018.01.25 06:00 5.34072000 5.34220000 5.34012000 5.34480000 5.33080050 0.01145791 1996 1516861800 2018.01.25 06:30 5.34220000 5.34125000 5.33935000 5.34350000 5.33179569 0.01109550 1471 1516863600 2018.01.25 07:00 5.34125000 5.34915000 5.34085000 5.35040000 5.33344848 0.01124564 1751 1516865400 2018.01.25 07:30 5.34910000 5.35119000 5.34635000 5.35460000 5.33513815 0.01095094 2183 1516867200 2018.01.25 08:00 5.35095000 5.35800000 5.35075000 5.36180000 5.33731547 0.01075467 3264 1516869000 2018.01.25 08:30 5.35790000 5.35081000 5.33910000 5.35885000 5.33860066 0.00989179 4163 1516870800 2018.01.25 09:00 5.35081000 5.35050000 5.34305000 5.35404000 5.33973393 0.00902360 6048 1516872600 2018.01.25 09:30 5.35050000 5.34309000 5.34089000 5.35084000 5.34005356 0.00764092 5904 1516874400 2018.01.25 10:00 5.34297000 5.34322000 5.33605000 5.34735000 5.34035512 0.00740493 4838 1516876200 2018.01.25 10:30 5.34330000 5.35131000 5.34015000 5.35660000 5.34139844 0.00721471 4335 1516878000 2018.01.25 11:00 5.35140000 5.34660000 5.34455000 5.35510000 5.34189383 0.00664714 3807 1516879800 2018.01.25 11:30 5.34660000 5.35313000 5.34544000 5.35479000 5.34296394 0.00673107 3587 1516881600 2018.01.25 12:00 5.35325000 5.33925000 5.33575000 5.35410000 5.34261023 0.00659297 3089 1516883400 2018.01.25 12:30 5.33920000 5.34540000 5.33645000 5.34967000 5.34287593 0.00626854 2871 1516885200 2018.01.25 13:00 5.34570000 5.34112000 5.34112000 5.35195000 5.34270869 0.00607426 3164 1516887000 2018.01.25 13:30 5.34136000 5.34055000 5.33695000 5.34319000 5.34250310 0.00616468 2737 1516888800 2018.01.25 14:00 5.34050000 5.34535000 5.33980000 5.34640000 5.34277424 0.00602866 2824 1516890600 2018.01.25 14:30 5.34550000 5.34080000 5.33489000 5.34645000 5.34258621 0.00605174 2601 1516892400 2018.01.25 15:00 5.34085000 5.32518000 5.32115000 5.34212000 5.34092848 0.00788877 3474 1516894200 2018.01.25 15:30 5.32518000 5.33125000 5.32315000 5.34665000 5.34000672 0.00861909 9118 1516896000 2018.01.25 16:00 5.33125000 5.35095000 5.32835000 5.35095000 5.34104894 0.00842093 8607 1516897800 2018.01.25 16:30 5.35085000 5.35309000 5.34318000 5.35360000 5.34219570 0.00832302 6180 1516899600 2018.01.25 17:00 5.35297000 5.34300000 5.33944000 5.35820000 5.34227230 0.00815071 5585 1516901400 2018.01.25 17:30 5.34300000 5.34310000 5.33565000 5.34555000 5.34235113 0.00788049 4360 1516903200 2018.01.25 18:00 5.34310000 5.33320000 5.33315000 5.34685000 5.34147960 0.00754225 4129 1516905000 2018.01.25 18:30 5.33330000 5.33460000 5.32855000 5.33745000 5.34082440 0.00754804 4056 1516906800 2018.01.25 19:00 5.33465000 5.33290000 5.33200000 5.34065000 5.34006969 0.00758658 2221 1516908600 2018.01.25 19:30 5.33271000 5.33040000 5.32685000 5.33380000 5.33914877 0.00804624 3083 1516910400 2018.01.25 20:00 5.33040000 5.32615000 5.32470000 5.33195000 5.33791079 0.00876980 2481 1516912200 2018.01.25 20:30 5.32620000 5.32080000 5.32020000 5.32785000 5.33628119 0.00939461 2667 1516914000 2018.01.25 21:00 5.32075000 5.32286000 5.30045000 5.32553000 5.33500298 0.00985315 7496 1516915800 2018.01.25 21:30 5.32291000 5.31020000 5.29355000 5.32976000 5.33264079 0.01092602 7882 1516917600 2018.01.25 22:00 5.31030000 5.31555000 5.30335000 5.31985000 5.33101310 0.01182889 5866 1516919400 2018.01.25 22:30 5.31565000 5.30906000 5.30505000 5.31570000 5.32892233 0.01281726 4354 1516921200 2018.01.25 23:00 5.30910000 5.31475000 5.30910000 5.32109000 5.32757258 0.01322199 1693 1516923000 2018.01.25 23:30 5.31480000 5.30745000 5.30685000 5.31785000 5.32565615 0.01406518 1827 1516924800 2018.01.26 00:00 5.29825000 5.30760000 5.29285000 5.31030000 5.32393651 0.01430153 1076 1516926600 2018.01.26 00:30 5.30760000 5.30400000 5.30280000 5.30940000 5.32203780 0.01486226 1095 1516928400 2018.01.26 01:00 5.30495000 5.32308000 5.30320000 5.32405000 5.32213706 0.01482330 1468 1516930200 2018.01.26 01:30 5.32308000 5.32090000 5.31425000 5.32330000 5.32201924 0.01471006 879 1516932000 2018.01.26 02:00 5.32080000 5.32210000 5.31810000 5.32710000 5.32202693 0.01321024 1932 1516933800 2018.01.26 02:30 5.32210000 5.32585000 5.32080000 5.32590000 5.32239103 0.01126378 1729 1516935600 2018.01.26 03:00 5.32590000 5.31914000 5.31652000 5.32940000 5.32208141 0.01027198 2324 1516937400 2018.01.26 03:30 5.31904000 5.32095000 5.31724000 5.32490000 5.32197366 0.00911417 2421 1516939200 2018.01.26 04:00 5.32095000 5.31835000 5.31795000 5.32195000 5.32162855 0.00870176 2476 1516941000 2018.01.26 04:30 5.31835000 5.32095000 5.31575000 5.32125000 5.32156392 0.00818231 3009 1516942800 2018.01.26 05:00 5.32095000 5.32055000 5.31540000 5.32290000 5.32146736 0.00773976 1697 1516944600 2018.01.26 05:30 5.32055000 5.32185000 5.32030000 5.32185000 5.32150380 0.00749695 921 1516946400 2018.01.26 06:00 5.32180000 5.32715000 5.32180000 5.32725000 5.32204153 0.00781954 1076 1516948200 2018.01.26 06:30 5.32715000 5.32775000 5.32605000 5.33164000 5.32258520 0.00820869 1067 1516950000 2018.01.26 07:00 5.32761000 5.32829000 5.32145000 5.32960000 5.32312851 0.00860138 1249 1516951800 2018.01.26 07:30 5.32829000 5.32785000 5.32445000 5.32860000 5.32357818 0.00839724 1299 1516953600 2018.01.26 08:00 5.32785000 5.32525000 5.31725000 5.33279000 5.32373740 0.00828910 2556 1516955400 2018.01.26 08:30 5.32585000 5.32567000 5.32025000 5.32891000 5.32392146 0.00770453 2451 1516957200 2018.01.26 09:00 5.32578000 5.32585000 5.32253000 5.33159000 5.32410513 0.00751240 4440 1516959000 2018.01.26 09:30 5.32605000 5.32436000 5.31983000 5.32780000 5.32412940 0.00653289 2908 1516960800 2018.01.26 10:00 5.32460000 5.31947000 5.31685000 5.32708000 5.32368565 0.00536894 4636 1516962600 2018.01.26 10:30 5.31947000 5.32353000 5.31514000 5.32428000 5.32367082 0.00307303 3517 1516964400 2018.01.26 11:00 5.32377000 5.32539000 5.32080000 5.32934000 5.32383456 0.00310435 3651 1516966200 2018.01.26 11:30 5.32530000 5.33847000 5.32408000 5.33871000 5.32522841 0.00449170 4356 1516968000 2018.01.26 12:00 5.33861000 5.32783000 5.32403000 5.33888000 5.32547618 0.00450947 3086 1516969800 2018.01.26 12:30 5.32783000 5.33196000 5.32609000 5.33535000 5.32609369 0.00483343 2214 1516971600 2018.01.26 13:00 5.33200000 5.33433000 5.33085000 5.33734000 5.32687810 0.00504261 2663 1516973400 2018.01.26 13:30 5.33429000 5.34213000 5.33258000 5.34357000 5.32833066 0.00612342 2793 1516975200 2018.01.26 14:00 5.34213000 5.33888000 5.33858000 5.34684000 5.32933536 0.00632488 3114 1516977000 2018.01.26 14:30 5.33896000 5.34666000 5.33804000 5.34745000 5.33098532 0.00740225 2503 1516978800 2018.01.26 15:00 5.34666000 5.34485000 5.34145000 5.35050000 5.33230577 0.00789384 2982 1516980600 2018.01.26 15:30 5.34475000 5.34055000 5.33530000 5.34889000 5.33309093 0.00790085 5297 1516982400 2018.01.26 16:00 5.34055000 5.33605000 5.33335000 5.34725000 5.33337275 0.00786946 5415 1516984200 2018.01.26 16:30 5.33610000 5.32683000 5.32040000 5.33740000 5.33274963 0.00779770 4785 1516986000 2018.01.26 17:00 5.32664000 5.31376000 5.30593000 5.32810000 5.33094109 0.00864422 4636 1516987800 2018.01.26 17:30 5.31384000 5.32050000 5.31018000 5.32276000 5.32994670 0.00894639 4150 1516989600 2018.01.26 18:00 5.32048000 5.31150000 5.31131000 5.32490000 5.32818988 0.00994844 4337 1516991400 2018.01.26 18:30 5.31172000 5.32355000 5.30971000 5.32554000 5.32774798 0.01006820 3965 1516993200 2018.01.26 19:00 5.32373000 5.32365000 5.32092000 5.32640000 5.32735770 0.01018400 3300 1516995000 2018.01.26 19:30 5.32360000 5.32653000 5.31840000 5.32755000 5.32727887 0.01018300 2297 1516996800 2018.01.26 20:00 5.32653000 5.32373000 5.32346000 5.32965000 5.32694088 0.01016124 2186 1516998600 2018.01.26 20:30 5.32380000 5.32550000 5.32159000 5.32871000 5.32680366 0.01018174 1468 1517000400 2018.01.26 21:00 5.32520000 5.32295000 5.31785000 5.32900000 5.32643664 0.01033436 3019 1517002200 2018.01.26 21:30 5.32300000 5.31190000 5.31185000 5.32370000 5.32505220 0.01087467 2292 1517004000 2018.01.26 22:00 5.31185000 5.31138000 5.30690000 5.31300000 5.32375008 0.01167156 2143 1517005800 2018.01.26 22:30 5.31136000 5.30880000 5.30640000 5.31460000 5.32232627 0.01242829 1338 1517007600 2018.01.26 23:00 5.30880000 5.30435000 5.29943000 5.30895000 5.32061424 0.01327383 1255 1517009400 2018.01.26 23:30 5.30435000 5.30525000 5.30215000 5.30565000 5.31915098 0.01322964 758 1517184000 2018.01.29 00:00 5.29130000 5.29305000 5.27755000 5.29823000 5.31666517 0.01432933 294 1517185800 2018.01.29 00:30 5.29287000 5.30225000 5.29045000 5.30410000 5.31529230 0.01336448 446 1517187600 2018.01.29 01:00 5.30290000 5.30635000 5.30240000 5.30844000 5.31444065 0.01193419 842 1517189400 2018.01.29 01:30 5.30642000 5.30752000 5.30530000 5.30792000 5.31378154 0.01059540 820 1517191200 2018.01.29 02:00 5.30752000 5.31145000 5.30305000 5.31195000 5.31355949 0.00937572 1478 1517193000 2018.01.29 02:30 5.31182000 5.31332000 5.31001000 5.31442000 5.31353668 0.00889344 305 1517194800 2018.01.29 03:00 5.31332000 5.30665000 5.30489000 5.31332000 5.31288081 0.00901111 1498 1517196600 2018.01.29 03:30 5.30660000 5.31058000 5.30514000 5.31159000 5.31266168 0.00885715 1053 1517198400 2018.01.29 04:00 5.31065000 5.31005000 5.30627000 5.31370000 5.31241295 0.00886986 2108 1517200200 2018.01.29 04:30 5.31015000 5.31330000 5.30935000 5.31445000 5.31249743 0.00852063 1185 1517202000 2018.01.29 05:00 5.31325000 5.31660000 5.31254000 5.31675000 5.31288815 0.00825208 998 1517203800 2018.01.29 05:30 5.31660000 5.31555000 5.31434000 5.31845000 5.31314166 0.00775592 2213 1517205600 2018.01.29 06:00 5.31565000 5.31545000 5.30595000 5.31780000 5.31336150 0.00748167 912 1517207400 2018.01.29 06:30 5.31540000 5.31410000 5.31325000 5.31785000 5.31343184 0.00700766 787 1517209200 2018.01.29 07:00 5.31420000 5.31445000 5.31130000 5.31573000 5.31352880 0.00673636 860 1517211000 2018.01.29 07:30 5.31450000 5.31008000 5.30945000 5.31560000 5.31320035 0.00658174 1506 1517212800 2018.01.29 08:00 5.31045000 5.30905000 5.30755000 5.31300000 5.31280508 0.00641675 2545 1517214600 2018.01.29 08:30 5.30912000 5.31435000 5.30875000 5.31480000 5.31295221 0.00643670 2255 1517216400 2018.01.29 09:00 5.31435000 5.31855000 5.31340000 5.32240000 5.31348533 0.00650432 3775 1517218200 2018.01.29 09:30 5.31845000 5.32952000 5.31765000 5.33026000 5.31501245 0.00773481 3962 1517220000 2018.01.29 10:00 5.32952000 5.34265000 5.32708000 5.34410000 5.31764459 0.00925638 4678 1517221800 2018.01.29 10:30 5.34256000 5.34881000 5.33732000 5.34925000 5.32061273 0.01176776 5195 1517223600 2018.01.29 11:00 5.34881000 5.32993000 5.32895000 5.34900000 5.32150009 0.01178080 3952 1517225400 2018.01.29 11:30 5.32994000 5.33655000 5.32970000 5.34083000 5.32293341 0.01222373 3034 1517227200 2018.01.29 12:00 5.33643000 5.33481000 5.33350000 5.34028000 5.32406452 0.01254201 2548 1517229000 2018.01.29 12:30 5.33481000 5.32858000 5.32655000 5.33633000 5.32449456 0.01246543 2657 1517230800 2018.01.29 13:00 5.32865000 5.32112000 5.31899000 5.33259000 5.32417317 0.01176199 2824 1517232600 2018.01.29 13:30 5.32112000 5.31515000 5.31352000 5.32169000 5.32331382 0.01140456 2712 1517234400 2018.01.29 14:00 5.31510000 5.32165000 5.31428000 5.32205000 5.32315537 0.01100805 3760 1517236200 2018.01.29 14:30 5.32150000 5.31780000 5.31715000 5.32975000 5.32264533 0.01084383 3492 1517238000 2018.01.29 15:00 5.31780000 5.32590000 5.31557000 5.32984000 5.32295530 0.01077226 3460 1517239800 2018.01.29 15:30 5.32610000 5.32199000 5.32199000 5.32861000 5.32286337 0.01065173 3481 1517241600 2018.01.29 16:00 5.32207000 5.32895000 5.32055000 5.33059000 5.32344305 0.01055229 2730 1517243400 2018.01.29 16:30 5.32888000 5.32410000 5.32210000 5.33150000 5.32350561 0.01033704 3843 1517245200 2018.01.29 17:00 5.32415000 5.32160000 5.31884000 5.32500000 5.32332413 0.01017506 2751 1517247000 2018.01.29 17:30 5.32175000 5.32610000 5.32125000 5.33571000 5.32358849 0.00968901 3922 1517248800 2018.01.29 18:00 5.32624000 5.31475000 5.31275000 5.32960000 5.32274673 0.00960331 6433 1517250600 2018.01.29 18:30 5.31480000 5.32460000 5.31220000 5.32490000 5.32292323 0.00935529 3626 1517252400 2018.01.29 19:00 5.32460000 5.33273000 5.32378000 5.33440000 5.32385721 0.00916242 3059 1517254200 2018.01.29 19:30 5.33273000 5.33155000 5.32700000 5.33395000 5.32458986 0.00897521 2343 1517256000 2018.01.29 20:00 5.33160000 5.32385000 5.32194000 5.33265000 5.32451940 0.00803438 1633 1517257800 2018.01.29 20:30 5.32385000 5.32305000 5.32160000 5.32780000 5.32437945 0.00594796 2427 1517259600 2018.01.29 21:00 5.32300000 5.32804000 5.32190000 5.33090000 5.32472808 0.00583923 1674 1517261400 2018.01.29 21:30 5.32801000 5.32787000 5.31830000 5.33185000 5.32502731 0.00526336 1679 1517263200 2018.01.29 22:00 5.32803000 5.32715000 5.32255000 5.32815000 5.32522947 0.00484431 1473 1517265000 2018.01.29 22:30 5.32720000 5.32745000 5.32260000 5.32945000 5.32544095 0.00485831 1340 1517266800 2018.01.29 23:00 5.32740000 5.32487000 5.31950000 5.32780000 5.32538657 0.00475204 358 1517268600 2018.01.29 23:30 5.32474000 5.33874000 5.32325000 5.33996000 5.32665833 0.00521907 1536 1517270400 2018.01.30 00:00 5.33018000 5.33215000 5.33018000 5.33985000 5.32718134 0.00531838 358 1517272200 2018.01.30 00:30 5.33210000 5.33105000 5.33030000 5.33275000 5.32754979 0.00500317 519 1517274000 2018.01.30 01:00 5.33110000 5.33305000 5.33110000 5.33365000 5.32807362 0.00520268 776 1517275800 2018.01.30 01:30 5.33270000 5.32970000 5.32865000 5.33435000 5.32822851 0.00505276 794 1517277600 2018.01.30 02:00 5.32915000 5.32595000 5.32420000 5.33210000 5.32801151 0.00504570 1672 1517279400 2018.01.30 02:30 5.32610000 5.33325000 5.32273000 5.33581000 5.32851041 0.00514308 970 1517281200 2018.01.30 03:00 5.33314000 5.32475000 5.32445000 5.33314000 5.32815228 0.00495546 1655 1517283000 2018.01.30 03:30 5.32485000 5.32885000 5.32310000 5.33025000 5.32821873 0.00493684 1682 1517284800 2018.01.30 04:00 5.32875000 5.32842000 5.32315000 5.32930000 5.32823790 0.00390898 1906 1517286600 2018.01.30 04:30 5.32842000 5.32667000 5.31912000 5.32860000 5.32808857 0.00387019 1870 1517288400 2018.01.30 05:00 5.32667000 5.32198000 5.32110000 5.32801000 5.32750680 0.00406085 1049 1517290200 2018.01.30 05:30 5.32198000 5.32604000 5.32125000 5.32960000 5.32736711 0.00399728 1315 1517292000 2018.01.30 06:00 5.32604000 5.32255000 5.32165000 5.32835000 5.32690834 0.00416936 1654 1517293800 2018.01.30 06:30 5.32250000 5.33307000 5.32214000 5.33307000 5.32749516 0.00411339 1351 1517295600 2018.01.30 07:00 5.33270000 5.31758000 5.31657000 5.33388000 5.32655086 0.00487580 1314 1517297400 2018.01.30 07:30 5.32093000 5.32595000 5.31297000 5.32716000 5.32649364 0.00488561 1810 1517299200 2018.01.30 08:00 5.32585000 5.32220000 5.32220000 5.33225000 5.32608472 0.00509257 2426 1517301000 2018.01.30 08:30 5.32230000 5.31442000 5.31269000 5.32348000 5.32497379 0.00600415 2377 1517302800 2018.01.30 09:00 5.31476000 5.31375000 5.30830000 5.31526000 5.32390486 0.00683859 2660 1517304600 2018.01.30 09:30 5.31365000 5.31070000 5.30374000 5.31555000 5.32264725 0.00700559 3668 1517306400 2018.01.30 10:00 5.31067000 5.31073000 5.30813000 5.31660000 5.32151228 0.00748986 4773 1517308200 2018.01.30 10:30 5.31061000 5.31274000 5.30668000 5.31395000 5.32067682 0.00766664 3965 1517310000 2018.01.30 11:00 5.31274000 5.30920000 5.30723000 5.31632000 5.31958379 0.00785059 3362 1517311800 2018.01.30 11:30 5.30920000 5.31827000 5.30677000 5.31892000 5.31945867 0.00755379 4523 1517313600 2018.01.30 12:00 5.31824000 5.32630000 5.31513000 5.32845000 5.32011022 0.00743139 3825 1517315400 2018.01.30 12:30 5.32636000 5.32115000 5.31645000 5.32865000 5.32020925 0.00682106 3163 1517317200 2018.01.30 13:00 5.32120000 5.32445000 5.32093000 5.32855000 5.32061313 0.00679122 3405 1517319000 2018.01.30 13:30 5.32440000 5.33010000 5.31961000 5.33105000 5.32151664 0.00690526 3650 1517320800 2018.01.30 14:00 5.33015000 5.33145000 5.32820000 5.33601000 5.32246268 0.00722303 3345 1517322600 2018.01.30 14:30 5.33150000 5.32105000 5.32025000 5.33450000 5.32232814 0.00713627 3274 1517324400 2018.01.30 15:00 5.32079000 5.33348000 5.32000000 5.33655000 5.32339022 0.00778059 4139 1517326200 2018.01.30 15:30 5.33348000 5.32587000 5.32515000 5.33630000 5.32362639 0.00784604 2790 1517328000 2018.01.30 16:00 5.32580000 5.33426000 5.32209000 5.33590000 5.32463911 0.00847397 4221 1517329800 2018.01.30 16:30 5.33426000 5.33964000 5.33342000 5.33971000 5.32606777 0.00941367 3954 1517331600 2018.01.30 17:00 5.33970000 5.33919000 5.33785000 5.34883000 5.32731751 0.01011148 4894 1517333400 2018.01.30 17:30 5.33919000 5.33793000 5.33567000 5.34356000 5.32832822 0.01076210 5198 1517335200 2018.01.30 18:00 5.33793000 5.34273000 5.33731000 5.34750000 5.32969982 0.01164826 4225 1517337000 2018.01.30 18:30 5.34274000 5.34344000 5.33655000 5.34611000 5.33100841 0.01200009 3450 1517338800 2018.01.30 19:00 5.34345000 5.34890000 5.34175000 5.34945000 5.33271237 0.01256987 3240 1517340600 2018.01.30 19:30 5.34895000 5.34868000 5.34608000 5.35400000 5.33423309 0.01253602 2125 1517342400 2018.01.30 20:00 5.34856000 5.35100000 5.34525000 5.35277000 5.33582994 0.01238133 1968 1517344200 2018.01.30 20:30 5.35105000 5.34775000 5.34620000 5.35342000 5.33696519 0.01182260 1399 1517346000 2018.01.30 21:00 5.34774000 5.35395000 5.34613000 5.35778000 5.33858279 0.01102081 1484 1517347800 2018.01.30 21:30 5.35400000 5.35005000 5.34666000 5.35425000 5.33967490 0.01052667 1710 1517349600 2018.01.30 22:00 5.35005000 5.34920000 5.34618000 5.35260000 5.34058205 0.01043887 1880 1517351400 2018.01.30 22:30 5.34925000 5.34375000 5.34375000 5.34970000 5.34088376 0.00954611 998 1517353200 2018.01.30 23:00 5.34375000 5.34496000 5.34024000 5.34634000 5.34127198 0.00886667 228 1517355000 2018.01.30 23:30 5.34460000 5.34800000 5.33922000 5.34800000 5.34191274 0.00862673 850 1517356800 2018.01.31 00:00 5.34263000 5.34170000 5.33515000 5.34313000 5.34189248 0.00830448 398 1517358600 2018.01.31 00:30 5.34170000 5.34275000 5.33685000 5.34290000 5.34197415 0.00685912 530 1517360400 2018.01.31 01:00 5.34275000 5.33830000 5.33810000 5.34275000 5.34162423 0.00673624 1145 1517362200 2018.01.31 01:30 5.33825000 5.34533000 5.33725000 5.34601000 5.34197716 0.00562985 937 1517364000 2018.01.31 02:00 5.34533000 5.34980000 5.34236000 5.34980000 5.34272219 0.00522522 1319 1517365800 2018.01.31 02:30 5.34980000 5.34730000 5.34050000 5.35230000 5.34315817 0.00504364 2247 1517367600 2018.01.31 03:00 5.34735000 5.34165000 5.34110000 5.34875000 5.34301454 0.00505579 2111 1517369400 2018.01.31 03:30 5.34160000 5.34072000 5.33894000 5.34535000 5.34279601 0.00508757 1942 1517371200 2018.01.31 04:00 5.34072000 5.33834000 5.33824000 5.34255000 5.34237163 0.00543944 1778 1517373000 2018.01.31 04:30 5.33835000 5.34468000 5.33635000 5.34884000 5.34259147 0.00532165 1691 1517374800 2018.01.31 05:00 5.34462000 5.34439000 5.34430000 5.35010000 5.34276276 0.00504830 962 1517376600 2018.01.31 05:30 5.34440000 5.35005000 5.34395000 5.35190000 5.34345678 0.00477676 1888 1517378400 2018.01.31 06:00 5.35005000 5.34913000 5.34687000 5.35059000 5.34399709 0.00442362 1213 1517380200 2018.01.31 06:30 5.34913000 5.34890000 5.34733000 5.35000000 5.34446403 0.00432930 743 1517382000 2018.01.31 07:00 5.34900000 5.35053000 5.34452000 5.35053000 5.34504175 0.00390480 1048 1517383800 2018.01.31 07:30 5.35053000 5.35553000 5.34658000 5.35553000 5.34604063 0.00436753 1587 1517385600 2018.01.31 08:00 5.35553000 5.34825000 5.34435000 5.35765000 5.34625104 0.00435966 2421 1517387400 2018.01.31 08:30 5.34820000 5.34991000 5.34497000 5.35195000 5.34659952 0.00443306 1238 1517389200 2018.01.31 09:00 5.34968000 5.34255000 5.33931000 5.35005000 5.34621385 0.00446536 2829 1517391000 2018.01.31 09:30 5.34260000 5.33498000 5.33321000 5.34267000 5.34514396 0.00501494 3275 1517392800 2018.01.31 10:00 5.33500000 5.33002000 5.32325000 5.33570000 5.34370358 0.00605482 3512 1517394600 2018.01.31 10:30 5.33002000 5.32762000 5.32100000 5.33818000 5.34217181 0.00724531 3496 1517396400 2018.01.31 11:00 5.32762000 5.32404000 5.32108000 5.32874000 5.34044497 0.00864105 2351 1517398200 2018.01.31 11:30 5.32406000 5.30609000 5.30574000 5.32610000 5.33717307 0.01217747 3257 1517400000 2018.01.31 12:00 5.30633000 5.31252000 5.30230000 5.31252000 5.33482516 0.01365612 2511 1517401800 2018.01.31 12:30 5.31240000 5.31728000 5.31114000 5.31728000 5.33315419 0.01438858 1739 1517403600 2018.01.31 13:00 5.31728000 5.30675000 5.30675000 5.31753000 5.33063951 0.01610873 1654 1517405400 2018.01.31 13:30 5.30662000 5.31402000 5.30426000 5.31552000 5.32905670 0.01684725 1645 1517407200 2018.01.31 14:00 5.31402000 5.31005000 5.31005000 5.31761000 5.32724653 0.01778921 2259 1517409000 2018.01.31 14:30 5.31005000 5.31595000 5.30904000 5.31803000 5.32617067 0.01785696 1957 1517410800 2018.01.31 15:00 5.31600000 5.31936000 5.31235000 5.32035000 5.32552204 0.01763120 2698 1517412600 2018.01.31 15:30 5.31956000 5.32322000 5.31547000 5.32434000 5.32530280 0.01681556 3699 1517414400 2018.01.31 16:00 5.32330000 5.30945000 5.30698000 5.32367000 5.32379301 0.01659536 3710 1517416200 2018.01.31 16:30 5.30950000 5.31991000 5.30652000 5.32129000 5.32342320 0.01569516 3645 1517418000 2018.01.31 17:00 5.31991000 5.32643000 5.31524000 5.32643000 5.32370956 0.01447079 3263 1517419800 2018.01.31 17:30 5.32643000 5.33590000 5.31863000 5.33720000 5.32487055 0.01294382 4587 1517421600 2018.01.31 18:00 5.33600000 5.33201000 5.32501000 5.34205000 5.32555050 0.01207887 6483 1517423400 2018.01.31 18:30 5.33201000 5.32800000 5.32500000 5.33506000 5.32578379 0.01087799 5581 1517425200 2018.01.31 19:00 5.32800000 5.33205000 5.32645000 5.33475000 5.32638057 0.01058146 3010 1517427000 2018.01.31 19:30 5.33210000 5.33388000 5.32937000 5.33860000 5.32709480 0.01090656 2847 1517428800 2018.01.31 20:00 5.33388000 5.32902000 5.32695000 5.33416000 5.32727815 0.01099609 2255 1517430600 2018.01.31 20:30 5.32902000 5.31702000 5.31538000 5.33085000 5.32630119 0.01068496 2552 1517432400 2018.01.31 21:00 5.31746000 5.33101000 5.31746000 5.33529000 5.32674964 0.01095357 5005 1517434200 2018.01.31 21:30 5.33110000 5.32480000 5.31935000 5.33496000 5.32656396 0.00985266 3013 1517436000 2018.01.31 22:00 5.32475000 5.32960000 5.32410000 5.33435000 5.32685311 0.00948382 3525 1517437800 2018.01.31 22:30 5.32970000 5.33395000 5.32884000 5.33831000 5.32752900 0.00962848 1542 1517439600 2018.01.31 23:00 5.33429000 5.33095000 5.32775000 5.33658000 5.32785481 0.00857729 559 1517441400 2018.01.31 23:30 5.33095000 5.32936000 5.32725000 5.33095000 5.32799816 0.00804868 678 1517443200 2018.02.01 00:00 5.32371000 5.33385000 5.31892000 5.33435000 5.32855548 0.00721445 613 1517445000 2018.02.01 00:30 5.33380000 5.33710000 5.33135000 5.33770000 5.32936925 0.00704094 716 1517446800 2018.02.01 01:00 5.33710000 5.33950000 5.33605000 5.33950000 5.33033408 0.00718534 481 1517448600 2018.02.01 01:30 5.33960000 5.33850000 5.33697000 5.34040000 5.33111179 0.00735913 755 1517450400 2018.02.01 02:00 5.33850000 5.34035000 5.33792000 5.34375000 5.33199162 0.00597097 1249 1517452200 2018.02.01 02:30 5.34030000 5.34030000 5.33775000 5.34175000 5.33278289 0.00566880 1106 1517454000 2018.02.01 03:00 5.34030000 5.33660000 5.33375000 5.34050000 5.33314642 0.00557201 1619 1517455800 2018.02.01 03:30 5.33655000 5.34140000 5.33630000 5.34350000 5.33393248 0.00591450 2058 1517457600 2018.02.01 04:00 5.34135000 5.33985000 5.33757000 5.34305000 5.33449605 0.00612507 1111 1517459400 2018.02.01 04:30 5.33975000 5.33620000 5.33590000 5.33975000 5.33465833 0.00598460 1089 1517461200 2018.02.01 05:00 5.33620000 5.33715000 5.33495000 5.33760000 5.33489564 0.00601209 1094 1517463000 2018.02.01 05:30 5.33720000 5.33540000 5.33505000 5.33850000 5.33494367 0.00601544 775 1517464800 2018.02.01 06:00 5.33535000 5.33490000 5.33425000 5.33570000 5.33493951 0.00586741 785 1517466600 2018.02.01 06:30 5.33490000 5.33360000 5.33185000 5.33560000 5.33481194 0.00430677 840 1517468400 2018.02.01 07:00 5.33355000 5.33355000 5.33195000 5.33435000 5.33469175 0.00424828 845 1517470200 2018.02.01 07:30 5.33365000 5.33230000 5.33125000 5.33515000 5.33446397 0.00373659 1150 1517472000 2018.02.01 08:00 5.33255000 5.33540000 5.32955000 5.33591000 5.33455311 0.00354333 1811 1517473800 2018.02.01 08:30 5.33556000 5.33788000 5.33136000 5.33788000 5.33486996 0.00348465 1974 1517475600 2018.02.01 09:00 5.33812000 5.34676000 5.33349000 5.34815000 5.33600234 0.00386096 3928 1517477400 2018.02.01 09:30 5.34654000 5.35048000 5.34547000 5.35210000 5.33738117 0.00440748 4548 1517479200 2018.02.01 10:00 5.35048000 5.36080000 5.34905000 5.36590000 5.33961153 0.00649532 6560 1517481000 2018.02.01 10:30 5.36080000 5.36240000 5.35652000 5.36705000 5.34178186 0.00824456 4639 1517482800 2018.02.01 11:00 5.36250000 5.36047000 5.35645000 5.36520000 5.34356169 0.00941181 4475 1517484600 2018.02.01 11:30 5.36036000 5.35500000 5.35065000 5.36185000 5.34465105 0.00986188 3741 1517486400 2018.02.01 12:00 5.35505000 5.35211000 5.35085000 5.35900000 5.34536143 0.01008875 3342 1517488200 2018.02.01 12:30 5.35211000 5.35230000 5.34775000 5.35565000 5.34602224 0.01027157 2955 1517490000 2018.02.01 13:00 5.35215000 5.35350000 5.34955000 5.35635000 5.34673441 0.01031670 3466 1517491800 2018.02.01 13:30 5.35345000 5.34314000 5.34314000 5.35585000 5.34639209 0.01021538 3640 1517493600 2018.02.01 14:00 5.34314000 5.33395000 5.33265000 5.34705000 5.34520712 0.01032246 3513 1517495400 2018.02.01 14:30 5.33395000 5.33033000 5.32720000 5.33605000 5.34379026 0.01059959 3902 1517497200 2018.02.01 15:00 5.33033000 5.33700000 5.33033000 5.34015000 5.34314356 0.01064066 4111 1517499000 2018.02.01 15:30 5.33710000 5.34070000 5.33405000 5.34092000 5.34291084 0.01054181 3938 1517500800 2018.02.01 16:00 5.34075000 5.32665000 5.32545000 5.34095000 5.34136219 0.01125404 2991 1517502600 2018.02.01 16:30 5.32670000 5.32118000 5.32000000 5.32780000 5.33944008 0.01245518 3513 1517504400 2018.02.01 17:00 5.32129000 5.31790000 5.31555000 5.32555000 5.33738864 0.01390719 4604 1517506200 2018.02.01 17:30 5.31800000 5.32025000 5.31721000 5.32765000 5.33575639 0.01497418 4532 1517508000 2018.02.01 18:00 5.32030000 5.32586000 5.31565000 5.32615000 5.33481388 0.01551469 3847 1517509800 2018.02.01 18:30 5.32586000 5.32608000 5.32244000 5.32994000 5.33398208 0.01596156 2524 1517511600 2018.02.01 19:00 5.32596000 5.32673000 5.32230000 5.33233000 5.33329141 0.01605641 3526 1517513400 2018.02.01 19:30 5.32673000 5.31875000 5.31710000 5.32675000 5.33190651 0.01640958 2713 1517515200 2018.02.01 20:00 5.31880000 5.32485000 5.31779000 5.32530000 5.33123446 0.01538152 1849 1517517000 2018.02.01 20:30 5.32490000 5.32830000 5.32130000 5.32870000 5.33095499 0.01380223 1871 1517518800 2018.02.01 21:00 5.32834000 5.32935000 5.32510000 5.33145000 5.33080213 0.01215657 2196 1517520600 2018.02.01 21:30 5.32935000 5.32410000 5.32376000 5.32940000 5.33016383 0.01105636 1952 1517522400 2018.02.01 22:00 5.32378000 5.32826000 5.32355000 5.33181000 5.32998252 0.00992383 2430 1517524200 2018.02.01 22:30 5.32820000 5.32895000 5.32706000 5.33226000 5.32988418 0.00857357 2071 1517526000 2018.02.01 23:00 5.32895000 5.32670000 5.32620000 5.33060000 5.32958093 0.00671174 879 1517527800 2018.02.01 23:30 5.32625000 5.32565000 5.32246000 5.33237000 5.32920655 0.00590703 1998 1517529600 2018.02.02 00:00 5.31439000 5.32365000 5.31285000 5.32955000 5.32867736 0.00572650 448 1517531400 2018.02.02 00:30 5.32015000 5.32325000 5.31990000 5.32480000 5.32816047 0.00564300 715 1517533200 2018.02.02 01:00 5.32355000 5.32531000 5.32200000 5.32531000 5.32788899 0.00519991 421 1517535000 2018.02.02 01:30 5.32542000 5.32808000 5.32541000 5.33009000 5.32790718 0.00435207 327 1517536800 2018.02.02 02:00 5.32808000 5.32765000 5.32580000 5.32950000 5.32788269 0.00432725 798 1517538600 2018.02.02 02:30 5.32765000 5.33145000 5.32765000 5.33220000 5.32822243 0.00433722 1017 1517540400 2018.02.02 03:00 5.33145000 5.33451000 5.32945000 5.33465000 5.32882125 0.00424474 2223 1517542200 2018.02.02 03:30 5.33451000 5.33515000 5.33050000 5.33560000 5.32942399 0.00432983 1924 1517544000 2018.02.02 04:00 5.33520000 5.33485000 5.33285000 5.33655000 5.32994075 0.00466436 1270 1517545800 2018.02.02 04:30 5.33480000 5.33740000 5.33460000 5.33960000 5.33065116 0.00518133 2147 1517547600 2018.02.02 05:00 5.33745000 5.34200000 5.33705000 5.34310000 5.33173200 0.00611950 1573 1517549400 2018.02.02 05:30 5.34205000 5.33859000 5.33264000 5.34230000 5.33238514 0.00584719 690 1517551200 2018.02.02 06:00 5.33871000 5.33260000 5.32838000 5.34203000 5.33240560 0.00560707 601 1517553000 2018.02.02 06:30 5.33255000 5.33650000 5.33185000 5.33720000 5.33279555 0.00573732 833 1517554800 2018.02.02 07:00 5.33645000 5.33715000 5.33490000 5.33835000 5.33321026 0.00590406 915 1517556600 2018.02.02 07:30 5.33715000 5.33975000 5.33655000 5.34275000 5.33383309 0.00590769 1064 1517558400 2018.02.02 08:00 5.33965000 5.34230000 5.33630000 5.34500000 5.33463946 0.00629383 2214 1517560200 2018.02.02 08:30 5.34230000 5.34605000 5.34155000 5.34710000 5.33572618 0.00695087 1484 1517562000 2018.02.02 09:00 5.34621000 5.34071000 5.33902000 5.34768000 5.33620083 0.00687193 1691 1517563800 2018.02.02 09:30 5.34071000 5.33730000 5.33272000 5.34071000 5.33630551 0.00648386 1515 1517565600 2018.02.02 10:00 5.33720000 5.33400000 5.33376000 5.34060000 5.33608594 0.00582014 2576 1517567400 2018.02.02 10:30 5.33400000 5.34065000 5.32443000 5.34286000 5.33652061 0.00518210 3819 1517569200 2018.02.02 11:00 5.34065000 5.34215000 5.34011000 5.34890000 5.33705674 0.00468939 2692 1517571000 2018.02.02 11:30 5.34205000 5.34067000 5.33699000 5.34512000 5.33740086 0.00428698 1812 1517572800 2018.02.02 12:00 5.34088000 5.33960000 5.33538000 5.34319000 5.33761031 0.00368621 1690 1517574600 2018.02.02 12:30 5.33961000 5.33777000 5.33298000 5.34278000 5.33762551 0.00341549 2093 1517576400 2018.02.02 13:00 5.33787000 5.33360000 5.33240000 5.33926000 5.33724213 0.00357234 2059 1517578200 2018.02.02 13:30 5.33390000 5.33552000 5.33020000 5.33736000 5.33707812 0.00362171 1594 1517580000 2018.02.02 14:00 5.33564000 5.34015000 5.33441000 5.34035000 5.33737068 0.00353037 1756 1517581800 2018.02.02 14:30 5.34010000 5.33420000 5.33395000 5.34150000 5.33706871 0.00371179 1990 1517583600 2018.02.02 15:00 5.33425000 5.32383000 5.32193000 5.33517000 5.33580788 0.00493878 3261 1517585400 2018.02.02 15:30 5.32383000 5.32670000 5.32038000 5.34452000 5.33494046 0.00557466 6957 1517587200 2018.02.02 16:00 5.32675000 5.32482000 5.32218000 5.33171000 5.33397661 0.00633949 5598 1517589000 2018.02.02 16:30 5.32482000 5.32781000 5.31968000 5.32888000 5.33338931 0.00669115 4213 1517590800 2018.02.02 17:00 5.32801000 5.32284000 5.31740000 5.33521000 5.33238462 0.00741091 4975 1517592600 2018.02.02 17:30 5.32275000 5.31725000 5.30950000 5.32369000 5.33094322 0.00845801 5555 1517594400 2018.02.02 18:00 5.31730000 5.31310000 5.31215000 5.32100000 5.32924387 0.00952202 4205 1517596200 2018.02.02 18:30 5.31310000 5.31885000 5.31041000 5.31985000 5.32825398 0.00935656 3220 1517598000 2018.02.02 19:00 5.31885000 5.32332000 5.31515000 5.32455000 5.32778408 0.00913950 3325 1517599800 2018.02.02 19:30 5.32345000 5.32225000 5.31925000 5.32710000 5.32725702 0.00911588 2055 1517601600 2018.02.02 20:00 5.32245000 5.32038000 5.31686000 5.32821000 5.32660207 0.00928764 1915 1517603400 2018.02.02 20:30 5.32072000 5.32332000 5.31654000 5.32593000 5.32628949 0.00884066 1489 1517605200 2018.02.02 21:00 5.32323000 5.32646000 5.31964000 5.32782000 5.32630573 0.00809555 2257 1517607000 2018.02.02 21:30 5.32646000 5.32825000 5.32039000 5.33219000 5.32649090 0.00742881 2272 1517608800 2018.02.02 22:00 5.32830000 5.32505000 5.32385000 5.33045000 5.32635367 0.00683065 2126 1517610600 2018.02.02 22:30 5.32480000 5.33075000 5.32320000 5.33303000 5.32677237 0.00645320 2767 1517612400 2018.02.02 23:00 5.33065000 5.32635000 5.32459000 5.33085000 5.32673214 0.00626307 1279 1517614200 2018.02.02 23:30 5.32639000 5.31807000 5.31518000 5.32795000 5.32590718 0.00603518 1010 1517788800 2018.02.05 00:00 5.31695000 5.31975000 5.31150000 5.32173000 5.32532078 0.00508854 274 1517790600 2018.02.05 00:30 5.31980000 5.31750000 5.31695000 5.32025000 5.32457594 0.00467520 379 1517792400 2018.02.05 01:00 5.31760000 5.31689000 5.31285000 5.31790000 5.32384395 0.00471792 1039 1517794200 2018.02.05 01:30 5.31690000 5.32412000 5.31690000 5.32484000 5.32387024 0.00468333 273 1517796000 2018.02.05 02:00 5.32414000 5.32693000 5.32225000 5.32790000 5.32416164 0.00482310 412 1517797800 2018.02.05 02:30 5.32693000 5.32931000 5.32644000 5.33024000 5.32465196 0.00507500 395 1517799600 2018.02.05 03:00 5.32928000 5.32295000 5.32147000 5.32928000 5.32448987 0.00500787 453 1517801400 2018.02.05 03:30 5.32291000 5.32505000 5.32291000 5.32624000 5.32454322 0.00475843 479 1517803200 2018.02.05 04:00 5.32505000 5.32437000 5.31913000 5.32515000 5.32452672 0.00400780 541 1517805000 2018.02.05 04:30 5.32437000 5.32722000 5.32403000 5.32840000 5.32478322 0.00389792 685 1517806800 2018.02.05 05:00 5.32722000 5.32883000 5.32574000 5.32981000 5.32516863 0.00406342 656 1517808600 2018.02.05 05:30 5.32885000 5.32496000 5.32471000 5.32957000 5.32514876 0.00400681 713 1517810400 2018.02.05 06:00 5.32496000 5.32801000 5.32389000 5.32814000 5.32542126 0.00395497 750 1517812200 2018.02.05 06:30 5.32790000 5.32648000 5.32545000 5.32855000 5.32552209 0.00394961 640 1517814000 2018.02.05 07:00 5.32650000 5.32825000 5.32569000 5.32835000 5.32578189 0.00403608 502 1517815800 2018.02.05 07:30 5.32825000 5.32314000 5.32167000 5.32985000 5.32553028 0.00398155 1273 1517817600 2018.02.05 08:00 5.32306000 5.32683000 5.31845000 5.32954000 5.32565407 0.00401556 2341 1517819400 2018.02.05 08:30 5.32683000 5.32582000 5.32328000 5.32870000 5.32566987 0.00385527 1851 1517821200 2018.02.05 09:00 5.32585000 5.31844000 5.31116000 5.32585000 5.32498131 0.00397858 3053 1517823000 2018.02.05 09:30 5.31844000 5.31430000 5.31400000 5.32335000 5.32396404 0.00425407 3766 1517824800 2018.02.05 10:00 5.31435000 5.31883000 5.31350000 5.32235000 5.32347509 0.00432607 4343 1517826600 2018.02.05 10:30 5.31883000 5.32035000 5.31417000 5.32138000 5.32317746 0.00422508 2953 1517828400 2018.02.05 11:00 5.32045000 5.32323000 5.31706000 5.32368000 5.32318246 0.00398282 3198 1517830200 2018.02.05 11:30 5.32311000 5.31555000 5.30978000 5.32311000 5.32245556 0.00451276 3923 1517832000 2018.02.05 12:00 5.31550000 5.32160000 5.31401000 5.32200000 5.32237408 0.00442788 3223 1517833800 2018.02.05 12:30 5.32160000 5.31315000 5.31286000 5.32205000 5.32149560 0.00480567 3145 1517835600 2018.02.05 13:00 5.31306000 5.30828000 5.30500000 5.31659000 5.32023697 0.00590878 3493 1517837400 2018.02.05 13:30 5.30828000 5.28785000 5.28406000 5.30828000 5.31715249 0.00979524 5838 1517839200 2018.02.05 14:00 5.28785000 5.28935000 5.28740000 5.29718000 5.31450464 0.01209391 4722 1517841000 2018.02.05 14:30 5.28945000 5.28023000 5.27896000 5.29015000 5.31124039 0.01478073 3482 1517842800 2018.02.05 15:00 5.28023000 5.28361000 5.27780000 5.28555000 5.30860892 0.01619143 4809 1517844600 2018.02.05 15:30 5.28361000 5.28405000 5.27719000 5.28600000 5.30626998 0.01731085 4147 1517846400 2018.02.05 16:00 5.28405000 5.27775000 5.27226000 5.28540000 5.30355379 0.01846179 4362 1517848200 2018.02.05 16:30 5.27770000 5.27399000 5.27093000 5.27895000 5.30073819 0.01959774 6330 1517850000 2018.02.05 17:00 5.27345000 5.27485000 5.26786000 5.27820000 5.29827265 0.02005481 5074 1517851800 2018.02.05 17:30 5.27480000 5.27622000 5.27368000 5.28009000 5.29617240 0.02035825 4498 1517853600 2018.02.05 18:00 5.27622000 5.27710000 5.27240000 5.27885000 5.29435598 0.02000125 4217 1517855400 2018.02.05 18:30 5.27705000 5.27835000 5.27408000 5.27900000 5.29283160 0.01932097 2376 1517857200 2018.02.05 19:00 5.27835000 5.28070000 5.27440000 5.28120000 5.29167621 0.01881857 2061 1517859000 2018.02.05 19:30 5.28075000 5.28243000 5.27975000 5.28529000 5.29079562 0.01834628 1588 1517860800 2018.02.05 20:00 5.28243000 5.28760000 5.28155000 5.28798000 5.29049127 0.01727749 2426 1517862600 2018.02.05 20:30 5.28775000 5.28562000 5.28290000 5.29020000 5.29002734 0.01596716 2220 1517864400 2018.02.05 21:00 5.28562000 5.28695000 5.28180000 5.28775000 5.28973426 0.01411927 1809 1517866200 2018.02.05 21:30 5.28690000 5.29135000 5.28485000 5.29166000 5.28988814 0.01292328 3542 1517868000 2018.02.05 22:00 5.29128000 5.29335000 5.28882000 5.30590000 5.29021784 0.01096534 10401 1517869800 2018.02.05 22:30 5.29330000 5.28610000 5.28555000 5.29675000 5.28982567 0.00950231 5769 1517871600 2018.02.05 23:00 5.28605000 5.29315000 5.28542000 5.30065000 5.29014227 0.00882639 3784 1517873400 2018.02.05 23:30 5.29320000 5.29020000 5.28705000 5.29885000 5.29014777 0.00881555 4260 1517875200 2018.02.06 00:00 5.28965000 5.28800000 5.28500000 5.28985000 5.28994322 0.00867570 441 1517877000 2018.02.06 00:30 5.28453000 5.28935000 5.27525000 5.29075000 5.28988672 0.00836085 934 1517878800 2018.02.06 01:00 5.29009000 5.28235000 5.27712000 5.29024000 5.28916894 0.00792463 1416 1517880600 2018.02.06 01:30 5.28224000 5.28165000 5.27895000 5.28495000 5.28845285 0.00756410 1441 1517882400 2018.02.06 02:00 5.28127000 5.28823000 5.27490000 5.28867000 5.28843163 0.00716366 2164 1517884200 2018.02.06 02:30 5.28823000 5.28885000 5.28306000 5.28996000 5.28847147 0.00641594 1807 1517886000 2018.02.06 03:00 5.28890000 5.28864000 5.28725000 5.29120000 5.28848752 0.00565457 1900 1517887800 2018.02.06 03:30 5.28864000 5.29066000 5.28060000 5.29155000 5.28869442 0.00505349 2988 1517889600 2018.02.06 04:00 5.29066000 5.29093000 5.28355000 5.29510000 5.28890734 0.00444275 3144 1517891400 2018.02.06 04:30 5.29093000 5.29205000 5.28552000 5.29538000 5.28920664 0.00391749 2516 1517893200 2018.02.06 05:00 5.29195000 5.29115000 5.28990000 5.29434000 5.28939172 0.00349842 2068 1517895000 2018.02.06 05:30 5.29115000 5.29035000 5.28895000 5.29360000 5.28948298 0.00315802 2165 1517896800 2018.02.06 06:00 5.29040000 5.28746000 5.28701000 5.29325000 5.28929032 0.00312761 1682 1517898600 2018.02.06 06:30 5.28746000 5.29045000 5.28395000 5.29188000 5.28940076 0.00303948 1705 1517900400 2018.02.06 07:00 5.29055000 5.28645000 5.28415000 5.29422000 5.28911974 0.00304096 2730 1517902200 2018.02.06 07:30 5.28650000 5.28643000 5.28195000 5.28946000 5.28886357 0.00304256 1954 1517904000 2018.02.06 08:00 5.28643000 5.28450000 5.28280000 5.28960000 5.28844800 0.00299108 2296 1517905800 2018.02.06 08:30 5.28455000 5.29190000 5.28280000 5.29505000 5.28877676 0.00304142 2635 1517907600 2018.02.06 09:00 5.29185000 5.28026000 5.27914000 5.29733000 5.28796564 0.00336262 4649 1517909400 2018.02.06 09:30 5.28039000 5.28800000 5.27830000 5.29010000 5.28796891 0.00332538 5617 1517911200 2018.02.06 10:00 5.28795000 5.29360000 5.28723000 5.29903000 5.28850520 0.00356693 7069 1517913000 2018.02.06 10:30 5.29365000 5.28800000 5.27714000 5.29415000 5.28845709 0.00355851 5369 1517914800 2018.02.06 11:00 5.28815000 5.29195000 5.28332000 5.29598000 5.28878975 0.00338232 4017 1517916600 2018.02.06 11:30 5.29195000 5.29283000 5.28712000 5.29584000 5.28917453 0.00309680 5700 1517918400 2018.02.06 12:00 5.29283000 5.28647000 5.28624000 5.29540000 5.28891696 0.00314828 4727 1517920200 2018.02.06 12:30 5.28639000 5.27538000 5.27494000 5.28677000 5.28762773 0.00439698 5020 1517922000 2018.02.06 13:00 5.27538000 5.27077000 5.26880000 5.27750000 5.28602223 0.00596599 4365 1517923800 2018.02.06 13:30 5.27075000 5.27030000 5.26067000 5.27300000 5.28452487 0.00710173 5809 1517925600 2018.02.06 14:00 5.27028000 5.26057000 5.25660000 5.27140000 5.28224346 0.00917552 6855 1517927400 2018.02.06 14:30 5.26057000 5.24480000 5.24382000 5.26176000 5.27867741 0.01282990 5974 1517929200 2018.02.06 15:00 5.24485000 5.25244000 5.24320000 5.25360000 5.27617861 0.01439889 7219 1517931000 2018.02.06 15:30 5.25254000 5.24208000 5.23291000 5.25423000 5.27293112 0.01671242 8235 1517932800 2018.02.06 16:00 5.24209000 5.24887000 5.24209000 5.25190000 5.27063959 0.01784377 5562 1517934600 2018.02.06 16:30 5.24871000 5.24395000 5.23865000 5.25047000 5.26809772 0.01891624 7479 1517936400 2018.02.06 17:00 5.24395000 5.23780000 5.23680000 5.24734000 5.26521223 0.02037405 8120 1517938200 2018.02.06 17:30 5.23780000 5.25548000 5.23653000 5.25605000 5.26428535 0.02017567 9214 1517940000 2018.02.06 18:00 5.25550000 5.26115000 5.25425000 5.26177000 5.26398674 0.01974642 7109 1517941800 2018.02.06 18:30 5.26115000 5.26010000 5.26006000 5.27220000 5.26361658 0.01882191 4421 1517943600 2018.02.06 19:00 5.26015000 5.26053000 5.25764000 5.26848000 5.26332262 0.01850749 4212 1517945400 2018.02.06 19:30 5.26053000 5.26057000 5.25474000 5.26454000 5.26306046 0.01770152 3834 1517947200 2018.02.06 20:00 5.26057000 5.26858000 5.25946000 5.26940000 5.26358613 0.01636797 3470 1517949000 2018.02.06 20:30 5.26858000 5.27330000 5.26648000 5.27440000 5.26451126 0.01565117 3040 1517950800 2018.02.06 21:00 5.27340000 5.26855000 5.26639000 5.27521000 5.26489590 0.01450590 3347 1517952600 2018.02.06 21:30 5.26860000 5.26230000 5.26195000 5.26918000 5.26464868 0.01301850 3387 1517954400 2018.02.06 22:00 5.26230000 5.25750000 5.25678000 5.26300000 5.26396785 0.01186006 3294 1517956200 2018.02.06 22:30 5.25750000 5.25758000 5.25100000 5.25965000 5.26335948 0.01136350 3125 1517958000 2018.02.06 23:00 5.25758000 5.25875000 5.25510000 5.26464000 5.26292048 0.01105817 854 1517959800 2018.02.06 23:30 5.25863000 5.25914000 5.25605000 5.26100000 5.26256044 0.01076692 1600 1517961600 2018.02.07 00:00 5.25665000 5.25440000 5.25430000 5.26220000 5.26178325 0.01049173 492 1517963400 2018.02.07 00:30 5.24982000 5.25680000 5.24982000 5.25860000 5.26130866 0.00962161 1735 1517965200 2018.02.07 01:00 5.25680000 5.25655000 5.25520000 5.25890000 5.26085545 0.00928737 962 1517967000 2018.02.07 01:30 5.25655000 5.25800000 5.25640000 5.25890000 5.26058350 0.00821920 546 1517968800 2018.02.07 02:00 5.25800000 5.26402000 5.25557000 5.26810000 5.26091079 0.00791145 1032 1517970600 2018.02.07 02:30 5.26402000 5.26190000 5.26162000 5.26650000 5.26100500 0.00696441 873 1517972400 2018.02.07 03:00 5.26195000 5.25966000 5.25966000 5.26465000 5.26087691 0.00464964 870 1517974200 2018.02.07 03:30 5.25966000 5.26367000 5.25963000 5.26498000 5.26114291 0.00452515 927 1517976000 2018.02.07 04:00 5.26385000 5.25352000 5.25339000 5.26465000 5.26041692 0.00483420 1331 1517977800 2018.02.07 04:30 5.25344000 5.25655000 5.25336000 5.25840000 5.26004864 0.00493739 1942 1517979600 2018.02.07 05:00 5.25660000 5.25680000 5.25535000 5.25935000 5.25973925 0.00502109 2078 1517981400 2018.02.07 05:30 5.25695000 5.25902000 5.25690000 5.26085000 5.25967075 0.00502875 1116 1517983200 2018.02.07 06:00 5.25902000 5.27289000 5.25745000 5.27415000 5.26092973 0.00542593 926 1517985000 2018.02.07 06:30 5.27289000 5.26735000 5.26201000 5.27330000 5.26154118 0.00500586 615 1517986800 2018.02.07 07:00 5.26755000 5.26710000 5.26689000 5.27045000 5.26207059 0.00508668 679 1517988600 2018.02.07 07:30 5.26706000 5.27005000 5.26638000 5.27245000 5.26283054 0.00565021 1133 1517990400 2018.02.07 08:00 5.27000000 5.26856000 5.26608000 5.27270000 5.26337620 0.00585789 1755 1517992200 2018.02.07 08:30 5.26908000 5.26405000 5.25680000 5.26943000 5.26344037 0.00573677 1485 1517994000 2018.02.07 09:00 5.26393000 5.26848000 5.26152000 5.27212000 5.26392034 0.00589619 2822 1517995800 2018.02.07 09:30 5.26848000 5.26587000 5.26395000 5.27220000 5.26410602 0.00587050 3443 1517997600 2018.02.07 10:00 5.26613000 5.25685000 5.25498000 5.26765000 5.26341497 0.00552116 4073 1517999400 2018.02.07 10:30 5.25685000 5.26218000 5.25541000 5.26590000 5.26329735 0.00531096 3708 1518001200 2018.02.07 11:00 5.26200000 5.25936000 5.25660000 5.26340000 5.26292237 0.00514473 4041 1518003000 2018.02.07 11:30 5.25945000 5.25726000 5.25625000 5.26205000 5.26238309 0.00519349 3781 1518004800 2018.02.07 12:00 5.25726000 5.24775000 5.24614000 5.25805000 5.26098947 0.00618560 3484 1518006600 2018.02.07 12:30 5.24785000 5.25082000 5.24491000 5.25478000 5.26002094 0.00671595 4862 1518008400 2018.02.07 13:00 5.25082000 5.24735000 5.24735000 5.25445000 5.25881419 0.00750992 2912 1518010200 2018.02.07 13:30 5.24732000 5.25040000 5.24660000 5.25828000 5.25801284 0.00784090 4345 1518012000 2018.02.07 14:00 5.25030000 5.25402000 5.24575000 5.25540000 5.25763257 0.00793892 3696 1518013800 2018.02.07 14:30 5.25413000 5.25942000 5.25131000 5.26016000 5.25780280 0.00789022 2945 1518015600 2018.02.07 15:00 5.25942000 5.26250000 5.25794000 5.26715000 5.25825015 0.00781269 3550 1518017400 2018.02.07 15:30 5.26274000 5.25955000 5.25570000 5.26276000 5.25837395 0.00778003 3153 1518019200 2018.02.07 16:00 5.25955000 5.26190000 5.25410000 5.26385000 5.25870976 0.00704329 3270 1518021000 2018.02.07 16:30 5.26188000 5.26650000 5.25857000 5.26735000 5.25945169 0.00689549 5435 1518022800 2018.02.07 17:00 5.26627000 5.25798000 5.25722000 5.26770000 5.25931153 0.00669151 5475 1518024600 2018.02.07 17:30 5.25798000 5.25210000 5.25111000 5.26650000 5.25862472 0.00641615 5414 1518026400 2018.02.07 18:00 5.25215000 5.25525000 5.24690000 5.25740000 5.25830331 0.00604065 6968 1518028200 2018.02.07 18:30 5.25535000 5.26296000 5.25130000 5.26377000 5.25874681 0.00603778 3535 1518030000 2018.02.07 19:00 5.26276000 5.25950000 5.25190000 5.26280000 5.25881854 0.00565100 3253 1518031800 2018.02.07 19:30 5.25950000 5.26768000 5.25630000 5.26880000 5.25966249 0.00601660 3965 1518033600 2018.02.07 20:00 5.26769000 5.26665000 5.26400000 5.27195000 5.26032797 0.00638950 3771 1518035400 2018.02.07 20:30 5.26670000 5.27200000 5.26331000 5.27388000 5.26143959 0.00725673 2518 1518037200 2018.02.07 21:00 5.27205000 5.27030000 5.26680000 5.27260000 5.26228344 0.00781275 1903 1518039000 2018.02.07 21:30 5.27035000 5.27570000 5.27009000 5.27808000 5.26356121 0.00872946 2287 1518040800 2018.02.07 22:00 5.27550000 5.27515000 5.27279000 5.27640000 5.26466490 0.00874284 1915 1518042600 2018.02.07 22:30 5.27505000 5.27989000 5.27313000 5.28205000 5.26611491 0.00926489 2530 1518044400 2018.02.07 23:00 5.27989000 5.28108000 5.27629000 5.28149000 5.26754016 0.00927302 728 1518046200 2018.02.07 23:30 5.28040000 5.28170000 5.27880000 5.28543000 5.26888871 0.00933009 1277 1518048000 2018.02.08 00:00 5.27721000 5.28535000 5.27547000 5.28600000 5.27045645 0.00979091 764 1518049800 2018.02.08 00:30 5.28530000 5.28230000 5.28195000 5.28540000 5.27158441 0.01008910 498 1518051600 2018.02.08 01:00 5.28225000 5.28285000 5.28210000 5.28644000 5.27265732 0.01043779 1154 1518053400 2018.02.08 01:30 5.28285000 5.28270000 5.28084000 5.28415000 5.27361377 0.01046562 719 1518055200 2018.02.08 02:00 5.28263000 5.28441000 5.28015000 5.28849000 5.27464198 0.01061422 1013 1518057000 2018.02.08 02:30 5.28441000 5.27970000 5.26955000 5.28540000 5.27512370 0.01061457 1459 1518058800 2018.02.08 03:00 5.27970000 5.28587000 5.27914000 5.28597000 5.27614716 0.01033315 1422 1518060600 2018.02.08 03:30 5.28595000 5.27993000 5.27234000 5.28595000 5.27650743 0.00889592 1430 1518062400 2018.02.08 04:00 5.27993000 5.28045000 5.27848000 5.28049000 5.27688291 0.00756542 888 1518064200 2018.02.08 04:30 5.28045000 5.27795000 5.27795000 5.28118000 5.27698454 0.00689009 1113 1518066000 2018.02.08 05:00 5.27795000 5.27866000 5.27699000 5.28193000 5.27714411 0.00564490 1206 1518067800 2018.02.08 05:30 5.27866000 5.27719000 5.27719000 5.28094000 5.27714848 0.00523167 1234 1518069600 2018.02.08 06:00 5.27719000 5.27637000 5.27557000 5.27904000 5.27707434 0.00471600 1294 1518071400 2018.02.08 06:30 5.27626000 5.27696000 5.27461000 5.27878000 5.27706345 0.00458386 1220 1518073200 2018.02.08 07:00 5.27696000 5.28493000 5.27638000 5.28657000 5.27781264 0.00415874 1535 1518075000 2018.02.08 07:30 5.28493000 5.28043000 5.27925000 5.28493000 5.27806191 0.00400504 1627 1518076800 2018.02.08 08:00 5.28043000 5.28274000 5.28000000 5.28584000 5.27850745 0.00377174 2051 1518078600 2018.02.08 08:30 5.28274000 5.27874000 5.27482000 5.28540000 5.27852959 0.00374467 1857 1518080400 2018.02.08 09:00 5.27885000 5.28780000 5.27702000 5.28816000 5.27941249 0.00371362 3519 1518082200 2018.02.08 09:30 5.28799000 5.28374000 5.28282000 5.29131000 5.27982463 0.00359905 4058 1518084000 2018.02.08 10:00 5.28374000 5.28220000 5.27757000 5.28615000 5.28005086 0.00333081 4972 1518085800 2018.02.08 10:30 5.28236000 5.28045000 5.27926000 5.29290000 5.28008887 0.00328072 4771 1518087600 2018.02.08 11:00 5.28060000 5.28350000 5.27865000 5.28652000 5.28041374 0.00321309 4499 1518089400 2018.02.08 11:30 5.28345000 5.29095000 5.28213000 5.29134000 5.28141719 0.00376060 3728 1518091200 2018.02.08 12:00 5.29103000 5.30501000 5.29058000 5.30590000 5.28366413 0.00639577 3735 1518093000 2018.02.08 12:30 5.30504000 5.31775000 5.30387000 5.31853000 5.28691040 0.01013893 4702 1518094800 2018.02.08 13:00 5.31775000 5.31092000 5.30911000 5.31776000 5.28919703 0.01190464 3540 1518096600 2018.02.08 13:30 5.31092000 5.30139000 5.29935000 5.31140000 5.29035827 0.01230968 3957 1518098400 2018.02.08 14:00 5.30128000 5.33871000 5.29985000 5.35193000 5.29496319 0.01702003 7359 1518100200 2018.02.08 14:30 5.33877000 5.33860000 5.33705000 5.35077000 5.29911908 0.02013049 6806 1518102000 2018.02.08 15:00 5.33860000 5.34490000 5.33565000 5.34835000 5.30347917 0.02310588 5220 1518103800 2018.02.08 15:30 5.34485000 5.34757000 5.33693000 5.34794000 5.30767829 0.02541731 4518 1518105600 2018.02.08 16:00 5.34738000 5.35625000 5.34411000 5.35777000 5.31230417 0.02781020 4417 1518107400 2018.02.08 16:30 5.35630000 5.36115000 5.35320000 5.36320000 5.31695615 0.02988286 5702 1518109200 2018.02.08 17:00 5.36115000 5.36013000 5.35880000 5.36685000 5.32106795 0.03155110 4703 1518111000 2018.02.08 17:30 5.36018000 5.35945000 5.35591000 5.36785000 5.32472338 0.03224771 6000 1518112800 2018.02.08 18:00 5.35950000 5.33855000 5.33737000 5.36112000 5.32604020 0.03130116 5578 1518114600 2018.02.08 18:30 5.33855000 5.33419000 5.33315000 5.34702000 5.32681637 0.02965460 4854 1518116400 2018.02.08 19:00 5.33406000 5.34190000 5.32212000 5.34430000 5.32825291 0.02872628 4900 1518118200 2018.02.08 19:30 5.34190000 5.32719000 5.32401000 5.34320000 5.32815168 0.02693970 5490 1518120000 2018.02.08 20:00 5.32719000 5.32554000 5.31345000 5.32937000 5.32790295 0.02491182 5193 1518121800 2018.02.08 20:30 5.32542000 5.32663000 5.32116000 5.32888000 5.32778172 0.02255524 3024 1518123600 2018.02.08 21:00 5.32670000 5.33116000 5.32518000 5.33124000 5.32810346 0.02020093 1799 1518125400 2018.02.08 21:30 5.33116000 5.32355000 5.32307000 5.33144000 5.32766979 0.01859717 1946 1518127200 2018.02.08 22:00 5.32345000 5.32175000 5.31990000 5.33015000 5.32710600 0.01819141 1955 1518129000 2018.02.08 22:30 5.32165000 5.32459000 5.32008000 5.32970000 5.32686639 0.01819467 2847 1518130800 2018.02.08 23:00 5.32459000 5.32625000 5.32089000 5.32860000 5.32680768 0.01787406 943 1518132600 2018.02.08 23:30 5.32589000 5.31975000 5.31601000 5.32780000 5.32613552 0.01744557 1408 1518134400 2018.02.09 00:00 5.30980000 5.32455000 5.30879000 5.32620000 5.32598452 0.01731404 979 1518136200 2018.02.09 00:30 5.32450000 5.32510000 5.32191000 5.32870000 5.32590028 0.01713340 467 1518138000 2018.02.09 01:00 5.32525000 5.33005000 5.32375000 5.33285000 5.32629549 0.01640484 1527 1518139800 2018.02.09 01:30 5.32995000 5.32855000 5.32745000 5.33280000 5.32651021 0.01559954 1536 1518141600 2018.02.09 02:00 5.32850000 5.32465000 5.32440000 5.33020000 5.32633304 0.01419621 1105 1518143400 2018.02.09 02:30 5.32465000 5.32471000 5.32225000 5.32610000 5.32617847 0.01193703 1211 1518145200 2018.02.09 03:00 5.32471000 5.32625000 5.32390000 5.33285000 5.32618528 0.00920957 1677 1518147000 2018.02.09 03:30 5.32625000 5.32690000 5.32540000 5.33225000 5.32625335 0.00541553 2191 1518148800 2018.02.09 04:00 5.32690000 5.32535000 5.32295000 5.32935000 5.32616732 0.00468319 1851 1518150600 2018.02.09 04:30 5.32525000 5.32820000 5.32180000 5.32845000 5.32636090 0.00433344 1593 1518152400 2018.02.09 05:00 5.32810000 5.32905000 5.32735000 5.33190000 5.32661701 0.00270618 1795 1518154200 2018.02.09 05:30 5.32900000 5.32385000 5.32330000 5.32950000 5.32635348 0.00270924 1686 1518156000 2018.02.09 06:00 5.32380000 5.32225000 5.32105000 5.32635000 5.32596268 0.00278517 963 1518157800 2018.02.09 06:30 5.32220000 5.32015000 5.31965000 5.32405000 5.32540909 0.00300558 878 1518159600 2018.02.09 07:00 5.32015000 5.32205000 5.31855000 5.32215000 5.32508918 0.00277602 1119 1518161400 2018.02.09 07:30 5.32210000 5.32505000 5.32045000 5.32535000 5.32508544 0.00275443 1498 1518163200 2018.02.09 08:00 5.32500000 5.32715000 5.32025000 5.32790000 5.32528207 0.00268859 1832 1518165000 2018.02.09 08:30 5.32715000 5.32685000 5.32225000 5.33385000 5.32543140 0.00270811 2361 1518166800 2018.02.09 09:00 5.32695000 5.33408000 5.32153000 5.33858000 5.32625507 0.00335138 3613 1518168600 2018.02.09 09:30 5.33408000 5.32940000 5.32710000 5.33585000 5.32655459 0.00311889 4087 1518170400 2018.02.09 10:00 5.32940000 5.32606000 5.31973000 5.33068000 5.32650749 0.00308474 4414 1518172200 2018.02.09 10:30 5.32620000 5.33060000 5.32585000 5.33572000 5.32689725 0.00321947 3958 1518174000 2018.02.09 11:00 5.33087000 5.33231000 5.32779000 5.33725000 5.32741275 0.00343945 3922 1518175800 2018.02.09 11:30 5.33220000 5.31540000 5.31243000 5.33442000 5.32626868 0.00413428 5639 1518177600 2018.02.09 12:00 5.31545000 5.31971000 5.31498000 5.32062000 5.32564404 0.00434481 3896 1518179400 2018.02.09 12:30 5.31971000 5.30979000 5.30928000 5.32100000 5.32413413 0.00563952 4869 1518181200 2018.02.09 13:00 5.30979000 5.30415000 5.29720000 5.31081000 5.32223088 0.00737200 3440 1518183000 2018.02.09 13:30 5.30411000 5.29350000 5.28915000 5.31049000 5.31949461 0.01010483 7223 1518184800 2018.02.09 14:00 5.29340000 5.28455000 5.28254000 5.29410000 5.31616655 0.01331430 5870 1518186600 2018.02.09 14:30 5.28451000 5.28905000 5.28097000 5.28905000 5.31358402 0.01497419 5014 1518188400 2018.02.09 15:00 5.28927000 5.28928000 5.28700000 5.29641000 5.31126935 0.01611067 4884 1518190200 2018.02.09 15:30 5.28943000 5.28054000 5.28031000 5.29215000 5.30834275 0.01799901 5492 1518192000 2018.02.09 16:00 5.28055000 5.27955000 5.27900000 5.28724000 5.30560058 0.01957315 4004 1518193800 2018.02.09 16:30 5.27965000 5.27745000 5.27375000 5.28460000 5.30291957 0.02102359 5273 1518195600 2018.02.09 17:00 5.27740000 5.27520000 5.26995000 5.28355000 5.30027961 0.02220761 4054 1518197400 2018.02.09 17:30 5.27515000 5.28403000 5.27130000 5.28695000 5.29873203 0.02222714 6183 1518199200 2018.02.09 18:00 5.28391000 5.28776000 5.27565000 5.28920000 5.29768708 0.02169482 5835 1518201000 2018.02.09 18:30 5.28776000 5.28525000 5.28036000 5.29060000 5.29650259 0.02111952 5366 1518202800 2018.02.09 19:00 5.28520000 5.27940000 5.27527000 5.29155000 5.29487377 0.01999253 5255 1518204600 2018.02.09 19:30 5.27937000 5.29027000 5.27920000 5.29540000 5.29443532 0.01851877 4816 1518206400 2018.02.09 20:00 5.29015000 5.29106000 5.28840000 5.29495000 5.29411386 0.01714462 3218 1518208200 2018.02.09 20:30 5.29106000 5.28993000 5.28436000 5.29634000 5.29371540 0.01508144 3542 1518210000 2018.02.09 21:00 5.29008000 5.28815000 5.28472000 5.29436000 5.29318536 0.01231288 3743 1518211800 2018.02.09 21:30 5.28815000 5.28853000 5.28066000 5.29030000 5.29274199 0.01117221 2294 1518213600 2018.02.09 22:00 5.28853000 5.29087000 5.28276000 5.29155000 5.29256371 0.00932420 2887 1518215400 2018.02.09 22:30 5.29090000 5.28405000 5.28165000 5.29193000 5.29175288 0.00817069 3424 1518217200 2018.02.09 23:00 5.28405000 5.28550000 5.28350000 5.28882000 5.29115737 0.00736012 917 1518219000 2018.02.09 23:30 5.28555000 5.28075000 5.28047000 5.28600000 5.29016619 0.00694298 1015 1518393600 2018.02.12 00:00 5.27180000 5.27460000 5.27025000 5.27487000 5.28868369 0.00665745 128 1518395400 2018.02.12 00:30 5.27415000 5.27690000 5.27415000 5.27837000 5.28756144 0.00647304 559 1518397200 2018.02.12 01:00 5.27682000 5.27461000 5.27365000 5.27682000 5.28632797 0.00639929 704 1518399000 2018.02.12 01:30 5.27457000 5.27756000 5.27368000 5.27861000 5.28549292 0.00619496 240 1518400800 2018.02.12 02:00 5.27756000 5.27577000 5.27535000 5.28078000 5.28456693 0.00611232 296 1518402600 2018.02.12 02:30 5.27585000 5.27888000 5.27389000 5.27965000 5.28402532 0.00591529 288 1518404400 2018.02.12 03:00 5.27888000 5.27723000 5.27556000 5.28135000 5.28337814 0.00570684 394 1518406200 2018.02.12 03:30 5.27723000 5.27785000 5.27641000 5.28075000 5.28285165 0.00580400 377 1518408000 2018.02.12 04:00 5.27775000 5.27735000 5.27635000 5.28005000 5.28232769 0.00579772 370 1518409800 2018.02.12 04:30 5.27735000 5.28132000 5.27651000 5.28265000 5.28223172 0.00576101 366 1518411600 2018.02.12 05:00 5.28132000 5.27982000 5.27938000 5.28132000 5.28200203 0.00574878 520 1518413400 2018.02.12 05:30 5.27982000 5.28610000 5.27950000 5.28660000 5.28239231 0.00554507 649 1518415200 2018.02.12 06:00 5.28605000 5.28880000 5.28450000 5.28980000 5.28300257 0.00549789 1195 1518417000 2018.02.12 06:30 5.28875000 5.28530000 5.28380000 5.28915000 5.28322137 0.00536638 551 1518418800 2018.02.12 07:00 5.28530000 5.28538000 5.28215000 5.28618000 5.28342696 0.00535020 517 1518420600 2018.02.12 07:30 5.28535000 5.27755000 5.27550000 5.28535000 5.28286725 0.00514128 1006 1518422400 2018.02.12 08:00 5.27755000 5.27845000 5.27385000 5.28235000 5.28244656 0.00470418 1633 1518424200 2018.02.12 08:30 5.27845000 5.27545000 5.27380000 5.27850000 5.28178022 0.00461628 1562 1518426000 2018.02.12 09:00 5.27535000 5.27257000 5.26970000 5.27726000 5.28090305 0.00457691 2595 1518427800 2018.02.12 09:30 5.27280000 5.28055000 5.27280000 5.28503000 5.28086943 0.00456433 3051 1518429600 2018.02.12 10:00 5.28055000 5.27907000 5.27639000 5.28325000 5.28069805 0.00430464 4014 1518431400 2018.02.12 10:30 5.27907000 5.28372000 5.27712000 5.29088000 5.28098586 0.00435223 4512 1518433200 2018.02.12 11:00 5.28372000 5.28211000 5.28055000 5.28749000 5.28109292 0.00414562 3765 1518435000 2018.02.12 11:30 5.28211000 5.27771000 5.27580000 5.28211000 5.28077074 0.00407007 3313 1518436800 2018.02.12 12:00 5.27780000 5.27366000 5.27122000 5.27829000 5.28009352 0.00414504 3186 1518438600 2018.02.12 12:30 5.27366000 5.27970000 5.26990000 5.27980000 5.28005605 0.00413627 2872 1518440400 2018.02.12 13:00 5.27982000 5.28287000 5.27603000 5.28338000 5.28032404 0.00413090 2721 1518442200 2018.02.12 13:30 5.28285000 5.27532000 5.27532000 5.28580000 5.27984747 0.00424994 2450 1518444000 2018.02.12 14:00 5.27519000 5.27575000 5.27130000 5.27824000 5.27945723 0.00434831 3555 1518445800 2018.02.12 14:30 5.27584000 5.26512000 5.26285000 5.27656000 5.27809178 0.00550551 3393 1518447600 2018.02.12 15:00 5.26512000 5.25883000 5.25640000 5.26955000 5.27625733 0.00724405 4818 1518449400 2018.02.12 15:30 5.25883000 5.26226000 5.25803000 5.26440000 5.27492425 0.00782358 3577 1518451200 2018.02.12 16:00 5.26235000 5.26040000 5.25729000 5.26665000 5.27354099 0.00811667 4108 1518453000 2018.02.12 16:30 5.26035000 5.26026000 5.25506000 5.26335000 5.27227613 0.00844974 5090 1518454800 2018.02.12 17:00 5.26034000 5.25417000 5.25249000 5.26048000 5.27055174 0.00915978 2538 1518456600 2018.02.12 17:30 5.25417000 5.25414000 5.25060000 5.25862000 5.26898871 0.01003281 2401 1518458400 2018.02.12 18:00 5.25449000 5.25472000 5.25329000 5.26005000 5.26762979 0.01058750 2002 1518460200 2018.02.12 18:30 5.25480000 5.25315000 5.25041000 5.25715000 5.26625076 0.01122675 1847 1518462000 2018.02.12 19:00 5.25315000 5.24925000 5.24665000 5.25390000 5.26463164 0.01213373 2611 1518463800 2018.02.12 19:30 5.24910000 5.25250000 5.24735000 5.25295000 5.26347625 0.01217017 1619 1518465600 2018.02.12 20:00 5.25240000 5.25665000 5.25130000 5.25794000 5.26282613 0.01189486 1582 1518467400 2018.02.12 20:30 5.25670000 5.25565000 5.25278000 5.25800000 5.26214269 0.01116221 1327 1518469200 2018.02.12 21:00 5.25562000 5.25445000 5.25035000 5.25600000 5.26141005 0.01044796 1080 1518471000 2018.02.12 21:30 5.25440000 5.25750000 5.25375000 5.26070000 5.26103766 0.00985303 1375 1518472800 2018.02.12 22:00 5.25760000 5.25715000 5.25188000 5.25917000 5.26066741 0.00948551 1754 1518474600 2018.02.12 22:30 5.25720000 5.25885000 5.25530000 5.26094000 5.26049432 0.00847405 2423 1518476400 2018.02.12 23:00 5.25880000 5.25743000 5.25635000 5.25995000 5.26020248 0.00680222 1004 1518478200 2018.02.12 23:30 5.25730000 5.25587000 5.25435000 5.25825000 5.25978987 0.00582160 548 1518480000 2018.02.13 00:00 5.25268000 5.25405000 5.25226000 5.25715000 5.25924321 0.00443116 148 1518481800 2018.02.13 00:30 5.25405000 5.25405000 5.25295000 5.25505000 5.25874862 0.00404464 467 1518483600 2018.02.13 01:00 5.25405000 5.25886000 5.25385000 5.25940000 5.25875923 0.00405171 255 1518485400 2018.02.13 01:30 5.25892000 5.26144000 5.25793000 5.26413000 5.25901454 0.00419801 142 1518487200 2018.02.13 02:00 5.26144000 5.25827000 5.25728000 5.26144000 5.25894363 0.00413778 167 1518489000 2018.02.13 02:30 5.25820000 5.25489000 5.25438000 5.26074000 5.25855757 0.00393239 168 1518490800 2018.02.13 03:00 5.25540000 5.25930000 5.25540000 5.25955000 5.25862828 0.00386113 814 1518492600 2018.02.13 03:30 5.25930000 5.26240000 5.25880000 5.26345000 5.25898749 0.00404953 669 1518494400 2018.02.13 04:00 5.26245000 5.26035000 5.25562000 5.26245000 5.25911725 0.00402699 1480 1518496200 2018.02.13 04:30 5.26010000 5.25889000 5.25565000 5.26100000 5.25909561 0.00378719 1413 1518498000 2018.02.13 05:00 5.25889000 5.25724000 5.25454000 5.25962000 5.25891889 0.00301016 971 1518499800 2018.02.13 05:30 5.25724000 5.25665000 5.25515000 5.25724000 5.25870280 0.00258661 906 1518501600 2018.02.13 06:00 5.25665000 5.25575000 5.25565000 5.25830000 5.25842158 0.00250827 1004 1518503400 2018.02.13 06:30 5.25575000 5.25845000 5.25460000 5.25845000 5.25842429 0.00243143 1015 1518505200 2018.02.13 07:00 5.25840000 5.25885000 5.25669000 5.26100000 5.25846483 0.00227650 964 1518507000 2018.02.13 07:30 5.25875000 5.26263000 5.25860000 5.26355000 5.25886151 0.00254463 936 1518508800 2018.02.13 08:00 5.26267000 5.26720000 5.26205000 5.26795000 5.25965566 0.00330110 1588 1518510600 2018.02.13 08:30 5.26715000 5.26770000 5.26399000 5.26797000 5.26042178 0.00395870 1384 1518512400 2018.02.13 09:00 5.26790000 5.26940000 5.26382000 5.26955000 5.26127685 0.00462279 2188 1518514200 2018.02.13 09:30 5.26970000 5.27130000 5.26421000 5.27290000 5.26223144 0.00524866 4757 1518516000 2018.02.13 10:00 5.27165000 5.27099000 5.26224000 5.27205000 5.26306559 0.00551388 4814 1518517800 2018.02.13 10:30 5.27100000 5.26721000 5.26501000 5.27391000 5.26346029 0.00531815 4397 1518519600 2018.02.13 11:00 5.26721000 5.27766000 5.26706000 5.28292000 5.26481265 0.00639092 5006 1518521400 2018.02.13 11:30 5.28089000 5.27987000 5.27514000 5.28882000 5.26624668 0.00753097 4460 1518523200 2018.02.13 12:00 5.27987000 5.28790000 5.27865000 5.29087000 5.26830890 0.00924214 3673 1518525000 2018.02.13 12:30 5.28790000 5.27965000 5.27640000 5.29092000 5.26938901 0.00938003 4201 1518526800 2018.02.13 13:00 5.27970000 5.28122000 5.27617000 5.28225000 5.27051577 0.00976079 3554 1518528600 2018.02.13 13:30 5.28119000 5.27920000 5.27755000 5.28370000 5.27134284 0.00999627 2748 1518530400 2018.02.13 14:00 5.27920000 5.28295000 5.27565000 5.28415000 5.27244828 0.01028773 3291 1518532200 2018.02.13 14:30 5.28295000 5.27425000 5.27364000 5.28390000 5.27261987 0.00987795 3860 1518534000 2018.02.13 15:00 5.27447000 5.26715000 5.26475000 5.27681000 5.27209893 0.00925295 4700 1518535800 2018.02.13 15:30 5.26714000 5.27280000 5.26712000 5.27802000 5.27216570 0.00858943 3732 1518537600 2018.02.13 16:00 5.27270000 5.28661000 5.27270000 5.28899000 5.27354135 0.00836195 3484 1518539400 2018.02.13 16:30 5.28675000 5.29277000 5.28314000 5.29385000 5.27537265 0.00869055 4794 1518541200 2018.02.13 17:00 5.29277000 5.28904000 5.28574000 5.29277000 5.27667430 0.00838453 3562 1518543000 2018.02.13 17:30 5.28904000 5.28817000 5.28042000 5.29194000 5.27776913 0.00813041 3793 1518544800 2018.02.13 18:00 5.28817000 5.29251000 5.28580000 5.29533000 5.27917302 0.00837434 3344 1518546600 2018.02.13 18:30 5.29251000 5.28797000 5.28583000 5.29290000 5.28001083 0.00817614 1552 1518548400 2018.02.13 19:00 5.28784000 5.28790000 5.28580000 5.29115000 5.28076218 0.00797660 1720 1518550200 2018.02.13 19:30 5.28780000 5.27970000 5.27935000 5.28810000 5.28066102 0.00770195 1731 1518552000 2018.02.13 20:00 5.27955000 5.28430000 5.27950000 5.28615000 5.28100759 0.00738501 1366 1518553800 2018.02.13 20:30 5.28430000 5.28110000 5.28047000 5.28430000 5.28101639 0.00670757 1343 1518555600 2018.02.13 21:00 5.28115000 5.28180000 5.28044000 5.28450000 5.28109102 0.00664770 1084 1518557400 2018.02.13 21:30 5.28175000 5.28359000 5.28085000 5.28445000 5.28132902 0.00660028 1111 1518559200 2018.02.13 22:00 5.28360000 5.28400000 5.28234000 5.28770000 5.28158340 0.00640785 1480 1518561000 2018.02.13 22:30 5.28380000 5.28506000 5.28325000 5.28696000 5.28191450 0.00637027 1077 1518562800 2018.02.13 23:00 5.28506000 5.29226000 5.28506000 5.29393000 5.28289979 0.00659134 614 1518564600 2018.02.13 23:30 5.29190000 5.29554000 5.28840000 5.29658000 5.28410362 0.00695776 1301 1518566400 2018.02.14 00:00 5.28716000 5.29055000 5.28530000 5.29125000 5.28471756 0.00706242 279 1518568200 2018.02.14 00:30 5.29055000 5.28685000 5.28570000 5.29080000 5.28492065 0.00666009 1337 1518570000 2018.02.14 01:00 5.28809000 5.28560000 5.28500000 5.29047000 5.28498535 0.00532936 493 1518571800 2018.02.14 01:30 5.28555000 5.28545000 5.28500000 5.28630000 5.28502960 0.00456168 273 1518573600 2018.02.14 02:00 5.28412000 5.28630000 5.28412000 5.28765000 5.28515059 0.00450522 470 1518575400 2018.02.14 02:30 5.28635000 5.28765000 5.28635000 5.29010000 5.28538863 0.00412235 554 1518577200 2018.02.14 03:00 5.28770000 5.29205000 5.28397000 5.29265000 5.28602305 0.00412412 1059 1518579000 2018.02.14 03:30 5.29238000 5.29480000 5.29088000 5.29655000 5.28685895 0.00439077 846 1518580800 2018.02.14 04:00 5.29470000 5.29665000 5.29283000 5.29905000 5.28779143 0.00471502 1753 1518582600 2018.02.14 04:30 5.29665000 5.30545000 5.29583000 5.30575000 5.28947320 0.00623201 2155 1518584400 2018.02.14 05:00 5.30545000 5.30295000 5.29695000 5.30725000 5.29075670 0.00710251 1346 1518586200 2018.02.14 05:30 5.30290000 5.30196000 5.29973000 5.30407000 5.29182368 0.00727632 771 1518588000 2018.02.14 06:00 5.30183000 5.29775000 5.29775000 5.30364000 5.29238809 0.00729849 972 1518589800 2018.02.14 06:30 5.29775000 5.28702000 5.28675000 5.29888000 5.29187685 0.00688095 1186 1518591600 2018.02.14 07:00 5.28706000 5.28995000 5.28607000 5.29135000 5.29169334 0.00650981 1051 1518593400 2018.02.14 07:30 5.28995000 5.29240000 5.28985000 5.29671000 5.29176064 0.00625148 1258 1518595200 2018.02.14 08:00 5.29240000 5.29055000 5.28860000 5.29445000 5.29164534 0.00602409 1143 1518597000 2018.02.14 08:30 5.29055000 5.28212000 5.28098000 5.29085000 5.29073816 0.00636189 1378 1518598800 2018.02.14 09:00 5.28212000 5.28704000 5.28005000 5.28815000 5.29038596 0.00648123 2391 1518600600 2018.02.14 09:30 5.28704000 5.28575000 5.28034000 5.28980000 5.28994444 0.00654830 3746 1518602400 2018.02.14 10:00 5.28575000 5.27773000 5.27721000 5.28805000 5.28878116 0.00732582 4267 1518604200 2018.02.14 10:30 5.27775000 5.27896000 5.27204000 5.28113000 5.28784581 0.00788792 3412 1518606000 2018.02.14 11:00 5.27910000 5.27671000 5.27588000 5.28193000 5.28678526 0.00858958 3368 1518607800 2018.02.14 11:30 5.27671000 5.27501000 5.26975000 5.27699000 5.28566380 0.00937211 3611 1518609600 2018.02.14 12:00 5.27501000 5.27033000 5.26625000 5.27723000 5.28420344 0.01050725 2734 1518611400 2018.02.14 12:30 5.27045000 5.27110000 5.26628000 5.27255000 5.28295549 0.01135616 2837 1518613200 2018.02.14 13:00 5.27110000 5.26045000 5.25874000 5.27170000 5.28081211 0.01299230 3810 1518615000 2018.02.14 13:30 5.26045000 5.26340000 5.25831000 5.26685000 5.27915382 0.01377320 2514 1518616800 2018.02.14 14:00 5.26340000 5.26805000 5.26180000 5.26900000 5.27809631 0.01379521 2493 1518618600 2018.02.14 14:30 5.26815000 5.26847000 5.26577000 5.27130000 5.27717952 0.01282188 2652 1518620400 2018.02.14 15:00 5.26853000 5.27046000 5.26574000 5.27774000 5.27653957 0.01171176 4295 1518622200 2018.02.14 15:30 5.27065000 5.27880000 5.25845000 5.28215000 5.27675484 0.01021121 10488 1518624000 2018.02.14 16:00 5.27870000 5.27815000 5.27605000 5.28340000 5.27688772 0.00906165 7532 1518625800 2018.02.14 16:30 5.27788000 5.27950000 5.26960000 5.28170000 5.27713651 0.00878663 6520 1518627600 2018.02.14 17:00 5.27955000 5.28708000 5.27699000 5.29772000 5.27808351 0.00865445 5938 1518629400 2018.02.14 17:30 5.28708000 5.29306000 5.28686000 5.30416000 5.27950984 0.00897795 6215 1518631200 2018.02.14 18:00 5.29306000 5.29291000 5.28225000 5.29618000 5.28078604 0.00953279 4301 1518633000 2018.02.14 18:30 5.29291000 5.29114000 5.28248000 5.29776000 5.28177213 0.01015845 2762 1518634800 2018.02.14 19:00 5.29115000 5.29700000 5.28765000 5.29874000 5.28322241 0.01121858 2741 1518636600 2018.02.14 19:30 5.29700000 5.28945000 5.28780000 5.29861000 5.28381551 0.01155693 2606 1518638400 2018.02.14 20:00 5.28950000 5.29550000 5.28829000 5.29830000 5.28492832 0.01224246 3414 1518640200 2018.02.14 20:30 5.29555000 5.28895000 5.28738000 5.29653000 5.28531134 0.01236928 2799 1518642000 2018.02.14 21:00 5.28890000 5.29135000 5.28725000 5.29556000 5.28588645 0.01252912 2230 1518643800 2018.02.14 21:30 5.29160000 5.28835000 5.28779000 5.29445000 5.28612107 0.01239489 2329 1518645600 2018.02.14 22:00 5.28845000 5.29140000 5.28820000 5.29340000 5.28662383 0.01211303 2252 1518647400 2018.02.14 22:30 5.29140000 5.29760000 5.28938000 5.29780000 5.28766918 0.01217423 2015 1518649200 2018.02.14 23:00 5.29759000 5.29483000 5.29336000 5.29759000 5.28835116 0.01083815 711 1518651000 2018.02.14 23:30 5.29465000 5.29350000 5.28930000 5.29555000 5.28884153 0.00945764 1019 1518652800 2018.02.15 00:00 5.29005000 5.30065000 5.29005000 5.30135000 5.28996614 0.00877756 513 1518654600 2018.02.15 00:30 5.30070000 5.30060000 5.29955000 5.30125000 5.29097889 0.00777972 344 1518656400 2018.02.15 01:00 5.30065000 5.29990000 5.29715000 5.30125000 5.29182852 0.00658120 1056 1518658200 2018.02.15 01:30 5.29985000 5.30315000 5.29960000 5.30640000 5.29290676 0.00636472 1294 1518660000 2018.02.15 02:00 5.30320000 5.30040000 5.29739000 5.30341000 5.29362040 0.00562499 1192 1518661800 2018.02.15 02:30 5.30035000 5.29810000 5.29655000 5.30060000 5.29404703 0.00467933 1354 1518663600 2018.02.15 03:00 5.29805000 5.30070000 5.29770000 5.30295000 5.29468064 0.00450943 1303 1518665400 2018.02.15 03:30 5.30070000 5.29725000 5.29710000 5.30170000 5.29492534 0.00448618 1312 1518667200 2018.02.15 04:00 5.29720000 5.29625000 5.29445000 5.29755000 5.29505150 0.00445026 1005 1518669000 2018.02.15 04:30 5.29630000 5.29755000 5.29545000 5.30180000 5.29528945 0.00434720 1477 1518670800 2018.02.15 05:00 5.29760000 5.29845000 5.29655000 5.29960000 5.29559046 0.00433542 1196 1518672600 2018.02.15 05:30 5.29845000 5.29990000 5.29750000 5.30035000 5.29600089 0.00413295 875 1518674400 2018.02.15 06:00 5.29985000 5.30190000 5.29870000 5.30215000 5.29656271 0.00423768 958 1518676200 2018.02.15 06:30 5.30185000 5.29970000 5.29882000 5.30265000 5.29686150 0.00387760 1142 1518678000 2018.02.15 07:00 5.29970000 5.30082000 5.29955000 5.30255000 5.29723850 0.00368055 957 1518679800 2018.02.15 07:30 5.30090000 5.30680000 5.30075000 5.31100000 5.29814912 0.00344071 1150 1518681600 2018.02.15 08:00 5.30680000 5.30050000 5.29920000 5.30800000 5.29837301 0.00305205 1667 1518683400 2018.02.15 08:30 5.30045000 5.30486000 5.30045000 5.30612000 5.29899082 0.00316534 1412 1518685200 2018.02.15 09:00 5.30492000 5.30855000 5.30421000 5.31075000 5.29990122 0.00344186 4534 1518687000 2018.02.15 09:30 5.30840000 5.30556000 5.30045000 5.31075000 5.30044015 0.00322786 6675 1518688800 2018.02.15 10:00 5.30556000 5.30745000 5.30233000 5.30930000 5.30110776 0.00346581 5726 1518690600 2018.02.15 10:30 5.30745000 5.30945000 5.30515000 5.31220000 5.30190225 0.00386152 4669 1518692400 2018.02.15 11:00 5.30938000 5.30960000 5.30742000 5.31295000 5.30263537 0.00419035 3659 1518694200 2018.02.15 11:30 5.30965000 5.31321000 5.30803000 5.31720000 5.30364248 0.00487020 4632 1518696000 2018.02.15 12:00 5.31305000 5.31775000 5.31015000 5.31970000 5.30498605 0.00589474 4140 1518697800 2018.02.15 12:30 5.31770000 5.31435000 5.31361000 5.31915000 5.30587786 0.00619435 4057 1518699600 2018.02.15 13:00 5.31430000 5.30420000 5.30270000 5.31540000 5.30571806 0.00606802 3388 1518701400 2018.02.15 13:30 5.30420000 5.30735000 5.30351000 5.31000000 5.30587348 0.00579230 3956 1518703200 2018.02.15 14:00 5.30735000 5.31175000 5.30515000 5.31340000 5.30643315 0.00555295 5032 1518705000 2018.02.15 14:30 5.31170000 5.30824000 5.30435000 5.31185000 5.30660523 0.00520123 3582 1518706800 2018.02.15 15:00 5.30824000 5.30834000 5.30680000 5.31350000 5.30677045 0.00487546 4377 1518708600 2018.02.15 15:30 5.30854000 5.31765000 5.30805000 5.31954000 5.30780660 0.00510470 5428 1518710400 2018.02.15 16:00 5.31760000 5.31320000 5.30995000 5.31915000 5.30832025 0.00503527 3266 1518712200 2018.02.15 16:30 5.31320000 5.31837000 5.31050000 5.31837000 5.30927737 0.00505347 5299 1518714000 2018.02.15 17:00 5.31837000 5.30418000 5.30290000 5.32261000 5.30879191 0.00487629 6242 1518715800 2018.02.15 17:30 5.30418000 5.30570000 5.30300000 5.30835000 5.30849744 0.00495673 5614 1518717600 2018.02.15 18:00 5.30580000 5.30602000 5.30315000 5.31230000 5.30826149 0.00472687 5643 1518719400 2018.02.15 18:30 5.30586000 5.30698000 5.30358000 5.31146000 5.30813945 0.00471810 1844 1518721200 2018.02.15 19:00 5.30686000 5.30115000 5.29620000 5.30686000 5.30747379 0.00519446 3776 1518723000 2018.02.15 19:30 5.30110000 5.30220000 5.29340000 5.30220000 5.30697152 0.00550762 2724 1518724800 2018.02.15 20:00 5.30220000 5.30845000 5.30007000 5.30960000 5.30711233 0.00545580 2323 1518726600 2018.02.15 20:30 5.30840000 5.30930000 5.30710000 5.31095000 5.30732068 0.00536863 1784 1518728400 2018.02.15 21:00 5.30920000 5.31045000 5.30789000 5.31200000 5.30761871 0.00527981 1827 1518730200 2018.02.15 21:30 5.31045000 5.31381000 5.30803000 5.31486000 5.30820836 0.00513731 1544 1518732000 2018.02.15 22:00 5.31385000 5.31445000 5.31132000 5.31626000 5.30880280 0.00477859 1583 1518733800 2018.02.15 22:30 5.31455000 5.31480000 5.31315000 5.31561000 5.30937396 0.00477695 1411 1518735600 2018.02.15 23:00 5.31480000 5.30816000 5.30775000 5.31480000 5.30925834 0.00464794 693 1518737400 2018.02.15 23:30 5.30820000 5.31121000 5.30748000 5.31215000 5.30944422 0.00463405 806 1518739200 2018.02.16 00:00 5.31265000 5.30730000 5.29856000 5.31265000 5.30924001 0.00463704 297 1518741000 2018.02.16 00:30 5.30700000 5.30795000 5.30445000 5.31040000 5.30911715 0.00464868 1110 1518742800 2018.02.16 01:00 5.30810000 5.30632000 5.30500000 5.30958000 5.30885075 0.00470995 458 1518744600 2018.02.16 01:30 5.30625000 5.30940000 5.30567000 5.31060000 5.30890306 0.00427991 492 1518746400 2018.02.16 02:00 5.30901000 5.31116000 5.30720000 5.31145000 5.30911801 0.00420837 589 1518748200 2018.02.16 02:30 5.31116000 5.31170000 5.31085000 5.31460000 5.30936391 0.00375649 778 1518750000 2018.02.16 03:00 5.31165000 5.31450000 5.31085000 5.31530000 5.30985306 0.00382523 780 1518751800 2018.02.16 03:30 5.31450000 5.31915000 5.31415000 5.32080000 5.31073849 0.00437104 850 1518753600 2018.02.16 04:00 5.31920000 5.31378000 5.31350000 5.32035000 5.31102815 0.00434773 1738 1518755400 2018.02.16 04:30 5.31377000 5.31465000 5.31255000 5.31915000 5.31137309 0.00438479 2104 1518757200 2018.02.16 05:00 5.31470000 5.31415000 5.31075000 5.31690000 5.31163756 0.00381801 1509 1518759000 2018.02.16 05:30 5.31415000 5.31320000 5.31100000 5.31475000 5.31178636 0.00320173 1234 1518760800 2018.02.16 06:00 5.31325000 5.31565000 5.31205000 5.31900000 5.31215433 0.00322164 2240 1518762600 2018.02.16 06:30 5.31565000 5.31410000 5.31295000 5.31780000 5.31233963 0.00318485 1375 1518764400 2018.02.16 07:00 5.31415000 5.31360000 5.31235000 5.31815000 5.31245967 0.00316727 1298 1518766200 2018.02.16 07:30 5.31360000 5.32260000 5.31300000 5.33549000 5.31342541 0.00389620 1420 1518768000 2018.02.16 08:00 5.32255000 5.32510000 5.31975000 5.32625000 5.31453728 0.00481477 1504 1518769800 2018.02.16 08:30 5.32515000 5.32739000 5.32319000 5.32995000 5.31576135 0.00584131 1208 1518771600 2018.02.16 09:00 5.32739000 5.32440000 5.32155000 5.32935000 5.31658408 0.00609214 2962 1518773400 2018.02.16 09:30 5.32440000 5.32060000 5.31993000 5.32570000 5.31696654 0.00613011 3863 1518775200 2018.02.16 10:00 5.32065000 5.31572000 5.31281000 5.32330000 5.31684783 0.00571931 4333 1518777000 2018.02.16 10:30 5.31572000 5.30435000 5.30199000 5.31635000 5.31565756 0.00591192 4359 1518778800 2018.02.16 11:00 5.30420000 5.29152000 5.29077000 5.31060000 5.31335874 0.00782495 5163 1518780600 2018.02.16 11:30 5.29152000 5.28435000 5.27821000 5.29846000 5.31059600 0.01055444 5340 1518782400 2018.02.16 12:00 5.28445000 5.28025000 5.27808000 5.28505000 5.30770591 0.01319515 3994 1518784200 2018.02.16 12:30 5.28015000 5.27765000 5.27470000 5.28155000 5.30484344 0.01554767 4744 1518786000 2018.02.16 13:00 5.27780000 5.28107000 5.27440000 5.28165000 5.30257930 0.01696329 4243 1518787800 2018.02.16 13:30 5.28107000 5.27820000 5.27522000 5.28182000 5.30025747 0.01810745 3720 1518789600 2018.02.16 14:00 5.27805000 5.27515000 5.27455000 5.28100000 5.29786628 0.01942030 3882 1518791400 2018.02.16 14:30 5.27515000 5.27125000 5.26871000 5.27550000 5.29533139 0.02069972 4176 1518793200 2018.02.16 15:00 5.27125000 5.26664000 5.26622000 5.27220000 5.29259888 0.02203802 3824 1518795000 2018.02.16 15:30 5.26664000 5.25891000 5.25832000 5.27046000 5.28939042 0.02371632 4051 1518796800 2018.02.16 16:00 5.25898000 5.25774000 5.25513000 5.26191000 5.28637609 0.02486244 3859 1518798600 2018.02.16 16:30 5.25774000 5.26452000 5.25665000 5.26797000 5.28429456 0.02513067 3629 1518800400 2018.02.16 17:00 5.26440000 5.25682000 5.25663000 5.26449000 5.28167793 0.02566965 2200 1518802200 2018.02.16 17:30 5.25692000 5.25209000 5.24909000 5.26145000 5.27886004 0.02548532 2485 1518804000 2018.02.16 18:00 5.25210000 5.25539000 5.25096000 5.26322000 5.27662479 0.02429129 2271 1518805800 2018.02.16 18:30 5.25540000 5.25740000 5.25540000 5.26253000 5.27479386 0.02215053 1576 1518807600 2018.02.16 19:00 5.25740000 5.25528000 5.25347000 5.25960000 5.27293540 0.01979338 1918 1518809400 2018.02.16 19:30 5.25500000 5.25525000 5.25165000 5.25800000 5.27125107 0.01712983 1724 1518811200 2018.02.16 20:00 5.25535000 5.25519000 5.25257000 5.26064000 5.26972145 0.01423931 1985 1518813000 2018.02.16 20:30 5.25507000 5.24905000 5.24830000 5.25920000 5.26775274 0.01241458 3324 1518814800 2018.02.16 21:00 5.24905000 5.24735000 5.24666000 5.25225000 5.26580962 0.01165313 3231 1518816600 2018.02.16 21:30 5.24740000 5.25195000 5.24690000 5.25280000 5.26448966 0.01099280 1722 1518818400 2018.02.16 22:00 5.25200000 5.25250000 5.24985000 5.25405000 5.26334778 0.01043435 1438 1518820200 2018.02.16 22:30 5.25245000 5.25010000 5.25005000 5.25330000 5.26208609 0.00997693 1136 1518822000 2018.02.16 23:00 5.25010000 5.25330000 5.25010000 5.25485000 5.26124932 0.00892092 760 1518823800 2018.02.16 23:30 5.25365000 5.25155000 5.25138000 5.25535000 5.26032558 0.00791743 381 1518998400 2018.02.19 00:00 5.24290000 5.25340000 5.24290000 5.25510000 5.25966600 0.00696704 350 1519000200 2018.02.19 00:30 5.25295000 5.25615000 5.24945000 5.25915000 5.25933114 0.00628132 728 1519002000 2018.02.19 01:00 5.25620000 5.25991000 5.25620000 5.26199000 5.25938627 0.00610862 400 1519003800 2018.02.19 01:30 5.25991000 5.25843000 5.25797000 5.26074000 5.25929520 0.00604141 239 1519005600 2018.02.19 02:00 5.25833000 5.26047000 5.25682000 5.26050000 5.25940708 0.00612078 239 1519007400 2018.02.19 02:30 5.26054000 5.26200000 5.25974000 5.26379000 5.25965403 0.00623612 279 1519009200 2018.02.19 03:00 5.26190000 5.26494000 5.26091000 5.26684000 5.26015745 0.00668868 557 1519011000 2018.02.19 03:30 5.26508000 5.26620000 5.26285000 5.26706000 5.26073293 0.00697619 799 1519012800 2018.02.19 04:00 5.26615000 5.26525000 5.26360000 5.26760000 5.26116313 0.00723003 698 1519014600 2018.02.19 04:30 5.26525000 5.26455000 5.26435000 5.26670000 5.26148569 0.00742699 541 1519016400 2018.02.19 05:00 5.26450000 5.26390000 5.26330000 5.26545000 5.26171562 0.00745713 654 1519018200 2018.02.19 05:30 5.26385000 5.26285000 5.26250000 5.26425000 5.26182366 0.00738348 845 1519020000 2018.02.19 06:00 5.26280000 5.26095000 5.26078000 5.26320000 5.26174045 0.00718895 954 1519021800 2018.02.19 06:30 5.26095000 5.25937000 5.25862000 5.26280000 5.26151470 0.00651055 931 1519023600 2018.02.19 07:00 5.25930000 5.25940000 5.25859000 5.26125000 5.26131330 0.00561690 973 1519025400 2018.02.19 07:30 5.25936000 5.25865000 5.25335000 5.26030000 5.26105965 0.00514875 1294 1519027200 2018.02.19 08:00 5.25865000 5.26255000 5.25820000 5.26345000 5.26120159 0.00483369 1491 1519029000 2018.02.19 08:30 5.26255000 5.26658000 5.26200000 5.26750000 5.26171382 0.00442824 1505 1519030800 2018.02.19 09:00 5.26666000 5.26395000 5.25744000 5.26835000 5.26192679 0.00408005 2360 1519032600 2018.02.19 09:30 5.26395000 5.25734000 5.25225000 5.26395000 5.26148995 0.00346334 2302 1519034400 2018.02.19 10:00 5.25734000 5.25642000 5.25585000 5.25886000 5.26100710 0.00320058 2006 1519036200 2018.02.19 10:30 5.25645000 5.26385000 5.25485000 5.26510000 5.26127785 0.00301163 2221 1519038000 2018.02.19 11:00 5.26380000 5.26375000 5.26038000 5.26943000 5.26151329 0.00299406 1978 1519039800 2018.02.19 11:30 5.26398000 5.27070000 5.26386000 5.27152000 5.26238822 0.00338033 1337 1519041600 2018.02.19 12:00 5.27066000 5.27080000 5.26853000 5.27258000 5.26318934 0.00375788 1291 1519043400 2018.02.19 12:30 5.27079000 5.27564000 5.26672000 5.27564000 5.26437512 0.00464384 2113 1519045200 2018.02.19 13:00 5.27564000 5.27216000 5.27085000 5.27600000 5.26511653 0.00503241 1633 1519047000 2018.02.19 13:30 5.27216000 5.26722000 5.26711000 5.27290000 5.26531686 0.00508502 1142 1519048800 2018.02.19 14:00 5.26722000 5.26190000 5.26065000 5.26850000 5.26499145 0.00507662 1571 1519050600 2018.02.19 14:30 5.26190000 5.25890000 5.25645000 5.26195000 5.26441131 0.00515973 1750 1519052400 2018.02.19 15:00 5.25890000 5.25745000 5.25511000 5.25947000 5.26374833 0.00531906 1734 1519054200 2018.02.19 15:30 5.25740000 5.24873000 5.24795000 5.25781000 5.26231801 0.00623754 3260 1519056000 2018.02.19 16:00 5.24873000 5.25320000 5.24844000 5.25517000 5.26144963 0.00662687 1642 1519057800 2018.02.19 16:30 5.25330000 5.25638000 5.25071000 5.25638000 5.26096681 0.00678363 1538 1519059600 2018.02.19 17:00 5.25638000 5.25465000 5.25373000 5.25792000 5.26036521 0.00703878 1530 1519061400 2018.02.19 17:30 5.25465000 5.25424000 5.24793000 5.25600000 5.25978185 0.00730147 1411 1519063200 2018.02.19 18:00 5.25453000 5.25655000 5.25127000 5.25765000 5.25947406 0.00739024 1045 1519065000 2018.02.19 18:30 5.25655000 5.25758000 5.25495000 5.25931000 5.25929367 0.00727178 854 1519066800 2018.02.19 19:00 5.25740000 5.25743000 5.25259000 5.26102000 5.25911618 0.00724671 2004 1519068600 2018.02.19 19:30 5.25743000 5.26320000 5.25735000 5.26610000 5.25950511 0.00720054 1130 1519070400 2018.02.19 20:00 5.26320000 5.26355000 5.26235000 5.26633000 5.25989034 0.00713323 805 1519072200 2018.02.19 20:30 5.26350000 5.26338000 5.26210000 5.26430000 5.26022269 0.00705936 720 1519074000 2018.02.19 21:00 5.26338000 5.26474000 5.26274000 5.26715000 5.26065291 0.00702763 1127 1519075800 2018.02.19 21:30 5.26474000 5.26325000 5.26315000 5.26535000 5.26090025 0.00667410 486 1519077600 2018.02.19 22:00 5.26325000 5.26465000 5.26287000 5.26575000 5.26125737 0.00637090 1176 1519079400 2018.02.19 22:30 5.26465000 5.26215000 5.26140000 5.26485000 5.26134238 0.00552224 913 1519081200 2018.02.19 23:00 5.26205000 5.26205000 5.25718000 5.26325000 5.26140978 0.00499138 833 1519083000 2018.02.19 23:30 5.26175000 5.26198000 5.26015000 5.26340000 5.26146408 0.00484505 2080 1519084800 2018.02.20 00:00 5.26025000 5.26160000 5.25875000 5.26390000 5.26147703 0.00485001 1234 1519086600 2018.02.20 00:30 5.26160000 5.26115000 5.25715000 5.26260000 5.26144588 0.00480283 614 1519088400 2018.02.20 01:00 5.26115000 5.26060000 5.26045000 5.26385000 5.26136532 0.00469107 511 1519090200 2018.02.20 01:30 5.26060000 5.26030000 5.25840000 5.26205000 5.26126386 0.00372025 504 1519092000 2018.02.20 02:00 5.26025000 5.26120000 5.25930000 5.26230000 5.26125778 0.00325273 657 1519093800 2018.02.20 02:30 5.26115000 5.26062000 5.25951000 5.26360000 5.26119704 0.00305814 1109 1519095600 2018.02.20 03:00 5.26062000 5.25965000 5.25927000 5.26285000 5.26104970 0.00270007 1660 1519097400 2018.02.20 03:30 5.25965000 5.26045000 5.25745000 5.26110000 5.26099259 0.00224100 1644 1519099200 2018.02.20 04:00 5.26045000 5.26345000 5.25975000 5.26435000 5.26122663 0.00202107 1155 1519101000 2018.02.20 04:30 5.26340000 5.25978000 5.25978000 5.26345000 5.26108885 0.00192098 1036 1519102800 2018.02.20 05:00 5.25980000 5.25961000 5.25885000 5.26021000 5.26094801 0.00183561 857 1519104600 2018.02.20 05:30 5.25961000 5.25908000 5.25715000 5.26035000 5.26077010 0.00189104 1077 1519106400 2018.02.20 06:00 5.25908000 5.26014000 5.25838000 5.26141000 5.26071009 0.00181650 933 1519108200 2018.02.20 06:30 5.26018000 5.25836000 5.25369000 5.26180000 5.26048628 0.00187268 1319 1519110000 2018.02.20 07:00 5.25840000 5.25935000 5.25761000 5.26040000 5.26037806 0.00166835 646 1519111800 2018.02.20 07:30 5.25935000 5.26010000 5.25765000 5.26195000 5.26035158 0.00154875 852 1519113600 2018.02.20 08:00 5.26005000 5.26621000 5.25825000 5.26621000 5.26090952 0.00170284 1411 1519115400 2018.02.20 08:30 5.26621000 5.26335000 5.25906000 5.26647000 5.26114195 0.00177624 1106 1519117200 2018.02.20 09:00 5.26350000 5.26015000 5.25775000 5.26435000 5.26104748 0.00176579 1644 1519119000 2018.02.20 09:30 5.26015000 5.26150000 5.25388000 5.26150000 5.26109057 0.00176214 2696 1519120800 2018.02.20 10:00 5.26160000 5.26030000 5.25580000 5.26380000 5.26101528 0.00175512 2619 1519122600 2018.02.20 10:30 5.26052000 5.26513000 5.25927000 5.26785000 5.26140716 0.00202926 2310 1519124400 2018.02.20 11:00 5.26492000 5.26880000 5.26387000 5.27405000 5.26211124 0.00271236 3518 1519126200 2018.02.20 11:30 5.26880000 5.28778000 5.26794000 5.29157000 5.26455588 0.00655652 6319 1519128000 2018.02.20 12:00 5.28780000 5.29036000 5.28610000 5.29475000 5.26701342 0.00913588 4096 1519129800 2018.02.20 12:30 5.29036000 5.28630000 5.28323000 5.29040000 5.26885024 0.01043936 2975 1519131600 2018.02.20 13:00 5.28635000 5.27712000 5.27650000 5.28710000 5.26963783 0.01061607 2699 1519133400 2018.02.20 13:30 5.27713000 5.28065000 5.27465000 5.28217000 5.27068661 0.01097214 2438 1519135200 2018.02.20 14:00 5.28068000 5.27833000 5.27596000 5.28130000 5.27141455 0.01117842 2777 1519137000 2018.02.20 14:30 5.27841000 5.28152000 5.27658000 5.28281000 5.27237698 0.01133448 2290 1519138800 2018.02.20 15:00 5.28152000 5.28573000 5.27959000 5.28587000 5.27364869 0.01164448 3288 1519140600 2018.02.20 15:30 5.28560000 5.28167000 5.27805000 5.28849000 5.27441263 0.01148249 4126 1519142400 2018.02.20 16:00 5.28160000 5.29378000 5.28088000 5.29495000 5.27625714 0.01215867 4858 1519144200 2018.02.20 16:30 5.29375000 5.30825000 5.29230000 5.31084000 5.27930408 0.01396241 4106 1519146000 2018.02.20 17:00 5.30813000 5.32680000 5.30783000 5.32694000 5.28382750 0.01758731 3362 1519147800 2018.02.20 17:30 5.32690000 5.33085000 5.31711000 5.33281000 5.28830583 0.02053324 2820 1519149600 2018.02.20 18:00 5.33111000 5.32598000 5.32310000 5.33288000 5.29189385 0.02235213 2092 1519151400 2018.02.20 18:30 5.32598000 5.32229000 5.31606000 5.32651000 5.29478872 0.02306846 1775 1519153200 2018.02.20 19:00 5.32216000 5.31756000 5.31756000 5.32815000 5.29695741 0.02273552 2383 1519155000 2018.02.20 19:30 5.31756000 5.31675000 5.31534000 5.32009000 5.29884242 0.02207286 1640 1519156800 2018.02.20 20:00 5.31680000 5.32155000 5.31585000 5.32333000 5.30100505 0.02120862 1614 1519158600 2018.02.20 20:30 5.32160000 5.31860000 5.31471000 5.32165000 5.30268076 0.02017419 1366 1519160400 2018.02.20 21:00 5.31860000 5.31591000 5.31390000 5.31890000 5.30394069 0.01899147 1245 1519162200 2018.02.20 21:30 5.31591000 5.31470000 5.31449000 5.31755000 5.30496538 0.01883819 1024 1519164000 2018.02.20 22:00 5.31465000 5.31660000 5.31456000 5.31710000 5.30607344 0.01876237 916 1519165800 2018.02.20 22:30 5.31665000 5.31476000 5.31442000 5.31740000 5.30690073 0.01833789 1153 1519167600 2018.02.20 23:00 5.31476000 5.31465000 5.31350000 5.31510000 5.30763876 0.01712737 350 1519169400 2018.02.20 23:30 5.31455000 5.31635000 5.31385000 5.31755000 5.30846840 0.01603975 508 1519171200 2018.02.21 00:00 5.31505000 5.31725000 5.30785000 5.31755000 5.30930474 0.01450434 130 1519173000 2018.02.21 00:30 5.31715000 5.31735000 5.31670000 5.31745000 5.31007096 0.01298481 155 1519174800 2018.02.21 01:00 5.31735000 5.31705000 5.31595000 5.31785000 5.31073563 0.01160722 422 1519176600 2018.02.21 01:30 5.31705000 5.31835000 5.31665000 5.31905000 5.31146081 0.00929710 308 1519178400 2018.02.21 02:00 5.31835000 5.32060000 5.31706000 5.32150000 5.31233121 0.00795576 777 1519180200 2018.02.21 02:30 5.32055000 5.31790000 5.31700000 5.32200000 5.31286157 0.00755786 1223 1519182000 2018.02.21 03:00 5.31780000 5.31845000 5.31445000 5.31960000 5.31339380 0.00656231 1122 1519183800 2018.02.21 03:30 5.31840000 5.31850000 5.31750000 5.31930000 5.31388010 0.00498319 842 1519185600 2018.02.21 04:00 5.31882000 5.31715000 5.31715000 5.32005000 5.31419152 0.00397700 725 1519187400 2018.02.21 04:30 5.31715000 5.31490000 5.31360000 5.31715000 5.31425900 0.00348635 915 1519189200 2018.02.21 05:00 5.31490000 5.31659000 5.31449000 5.31764000 5.31448100 0.00325973 788 1519191000 2018.02.21 05:30 5.31667000 5.32049000 5.31643000 5.32115000 5.31505328 0.00302944 876 1519192800 2018.02.21 06:00 5.32050000 5.32321000 5.31875000 5.32685000 5.31583011 0.00269176 730 1519194600 2018.02.21 06:30 5.32314000 5.32210000 5.32120000 5.32358000 5.31642725 0.00264934 778 1519196400 2018.02.21 07:00 5.32195000 5.31750000 5.31595000 5.32255000 5.31652941 0.00260940 1270 1519198200 2018.02.21 07:30 5.31760000 5.31127000 5.31015000 5.31930000 5.31602852 0.00304943 1006 1519200000 2018.02.21 08:00 5.31127000 5.30030000 5.29990000 5.31133000 5.31453056 0.00510053 1547 1519201800 2018.02.21 08:30 5.30037000 5.29965000 5.29461000 5.30077000 5.31311337 0.00657286 1606 1519203600 2018.02.21 09:00 5.29965000 5.30568000 5.29827000 5.30660000 5.31240543 0.00705499 1669 1519205400 2018.02.21 09:30 5.30570000 5.30031000 5.29982000 5.30671000 5.31125348 0.00793677 2087 1519207200 2018.02.21 10:00 5.30031000 5.28550000 5.28445000 5.30031000 5.30880077 0.01047085 2892 1519209000 2018.02.21 10:30 5.28545000 5.28415000 5.28187000 5.28984000 5.30645308 0.01242863 3101 1519210800 2018.02.21 11:00 5.28410000 5.28904000 5.28241000 5.29109000 5.30479469 0.01337174 2837 1519212600 2018.02.21 11:30 5.28839000 5.29326000 5.27578000 5.29369000 5.30369615 0.01365048 4414 1519214400 2018.02.21 12:00 5.29326000 5.28922000 5.28325000 5.29326000 5.30231747 0.01393736 2797 1519216200 2018.02.21 12:30 5.28922000 5.28573000 5.28115000 5.28954000 5.30073771 0.01445307 2560 1519218000 2018.02.21 13:00 5.28573000 5.27675000 5.27265000 5.28715000 5.29845316 0.01549558 3197 1519219800 2018.02.21 13:30 5.27668000 5.27605000 5.26752000 5.27805000 5.29631953 0.01619947 2659 1519221600 2018.02.21 14:00 5.27601000 5.27355000 5.27049000 5.27788000 5.29415100 0.01685575 3704 1519223400 2018.02.21 14:30 5.27353000 5.27690000 5.27152000 5.28071000 5.29250805 0.01705058 2398 1519225200 2018.02.21 15:00 5.27695000 5.26889000 5.26889000 5.27733000 5.29025871 0.01748669 2709 1519227000 2018.02.21 15:30 5.26889000 5.28128000 5.26749000 5.28160000 5.28940360 0.01641851 3177 1519228800 2018.02.21 16:00 5.28120000 5.28844000 5.28048000 5.28844000 5.28931183 0.01458844 4733 1519230600 2018.02.21 16:30 5.28844000 5.28346000 5.28245000 5.29070000 5.28875451 0.01269373 3677 1519232400 2018.02.21 17:00 5.28338000 5.29102000 5.28120000 5.29751000 5.28897027 0.01097428 3304 1519234200 2018.02.21 17:30 5.29102000 5.29435000 5.28725000 5.29548000 5.28948262 0.00995583 3303 1519236000 2018.02.21 18:00 5.29430000 5.28485000 5.28201000 5.29533000 5.28904142 0.00958222 2776 1519237800 2018.02.21 18:30 5.28485000 5.28185000 5.27825000 5.28768000 5.28835653 0.00918776 1720 1519239600 2018.02.21 19:00 5.28185000 5.28375000 5.28040000 5.28385000 5.28791781 0.00819799 1880 1519241400 2018.02.21 19:30 5.28370000 5.28556000 5.28257000 5.28640000 5.28769326 0.00761274 1659 1519243200 2018.02.21 20:00 5.28556000 5.28435000 5.28355000 5.28890000 5.28737485 0.00746869 1480 1519245000 2018.02.21 20:30 5.28440000 5.28330000 5.28313000 5.29091000 5.28698677 0.00730046 1784 1519246800 2018.02.21 21:00 5.28320000 5.28408000 5.28030000 5.29388000 5.28670993 0.00718063 7567 1519248600 2018.02.21 21:30 5.28425000 5.27755000 5.27276000 5.28664000 5.28583756 0.00686356 3583 1519250400 2018.02.21 22:00 5.27760000 5.27820000 5.27172000 5.28188000 5.28511017 0.00666279 2329 1519252200 2018.02.21 22:30 5.27815000 5.27923000 5.27539000 5.28060000 5.28455016 0.00652407 1326 1519254000 2018.02.21 23:00 5.27923000 5.28030000 5.27829000 5.28508000 5.28414538 0.00619684 733 1519255800 2018.02.21 23:30 5.28018000 5.27190000 5.27135000 5.28295000 5.28297915 0.00617568 988 1519257600 2018.02.22 00:00 5.26935000 5.27665000 5.26329000 5.27850000 5.28237638 0.00588497 555 1519259400 2018.02.22 00:30 5.27665000 5.27895000 5.27440000 5.28065000 5.28205005 0.00578919 699 1519261200 2018.02.22 01:00 5.27915000 5.28125000 5.27895000 5.28185000 5.28197386 0.00499641 516 1519263000 2018.02.22 01:30 5.28130000 5.27895000 5.27833000 5.28160000 5.28168587 0.00507202 402 1519264800 2018.02.22 02:00 5.27890000 5.28145000 5.27528000 5.28145000 5.28166341 0.00484397 697 1519266600 2018.02.22 02:30 5.28150000 5.28430000 5.28101000 5.28526000 5.28191451 0.00484748 805 1519268400 2018.02.22 03:00 5.28430000 5.27814000 5.27615000 5.28466000 5.28155504 0.00445632 1132 1519270200 2018.02.22 03:30 5.27814000 5.27936000 5.27765000 5.28374000 5.28134598 0.00340583 1283 1519272000 2018.02.22 04:00 5.27956000 5.27905000 5.27718000 5.27965000 5.28112732 0.00329957 1207 1519273800 2018.02.22 04:30 5.27910000 5.28075000 5.27780000 5.28115000 5.28109138 0.00328844 1284 1519275600 2018.02.22 05:00 5.28075000 5.28550000 5.28035000 5.28690000 5.28151125 0.00348636 876 1519277400 2018.02.22 05:30 5.28545000 5.28720000 5.28075000 5.28720000 5.28205304 0.00378385 907 1519279200 2018.02.22 06:00 5.28720000 5.28810000 5.28715000 5.28843000 5.28262894 0.00421426 635 1519281000 2018.02.22 06:30 5.28815000 5.28635000 5.28635000 5.28974000 5.28298333 0.00445051 818 1519282800 2018.02.22 07:00 5.28635000 5.28290000 5.28218000 5.28747000 5.28297539 0.00443990 891 1519284600 2018.02.22 07:30 5.28290000 5.28125000 5.27622000 5.28440000 5.28281107 0.00421474 1133 1519286400 2018.02.22 08:00 5.28120000 5.28075000 5.27614000 5.28255000 5.28261477 0.00403567 1355 1519288200 2018.02.22 08:30 5.28075000 5.28245000 5.27665000 5.28420000 5.28259908 0.00395897 1374 1519290000 2018.02.22 09:00 5.28259000 5.27612000 5.27511000 5.28305000 5.28198203 0.00399999 2136 1519291800 2018.02.22 09:30 5.27612000 5.28297000 5.27350000 5.28297000 5.28207612 0.00332309 2240 1519293600 2018.02.22 10:00 5.28297000 5.28255000 5.28150000 5.28640000 5.28212125 0.00309813 3067 1519295400 2018.02.22 10:30 5.28255000 5.29393000 5.28013000 5.29730000 5.28324589 0.00401341 4648 1519297200 2018.02.22 11:00 5.29395000 5.29152000 5.28959000 5.30007000 5.28403390 0.00447849 4023 1519299000 2018.02.22 11:30 5.29152000 5.28750000 5.28529000 5.29152000 5.28436401 0.00444478 3353 1519300800 2018.02.22 12:00 5.28755000 5.28440000 5.28130000 5.28904000 5.28436744 0.00439725 2451 1519302600 2018.02.22 12:30 5.28435000 5.28400000 5.28155000 5.28690000 5.28433244 0.00439313 2135 1519304400 2018.02.22 13:00 5.28401000 5.28230000 5.28003000 5.28755000 5.28413888 0.00418058 2033 1519306200 2018.02.22 13:30 5.28220000 5.27636000 5.27080000 5.28220000 5.28339803 0.00440499 2638 1519308000 2018.02.22 14:00 5.27640000 5.28025000 5.27422000 5.28273000 5.28309822 0.00439541 3215 1519309800 2018.02.22 14:30 5.28030000 5.27850000 5.27377000 5.28308000 5.28266029 0.00456720 5294 1519311600 2018.02.22 15:00 5.27850000 5.28479000 5.27697000 5.28655000 5.28286312 0.00450538 3584 1519313400 2018.02.22 15:30 5.28484000 5.28170000 5.27742000 5.28509000 5.28275235 0.00442318 4025 1519315200 2018.02.22 16:00 5.28175000 5.29070000 5.27960000 5.29112000 5.28350927 0.00454273 3274 1519317000 2018.02.22 16:30 5.29075000 5.28403000 5.28403000 5.29105000 5.28355886 0.00450055 3282 1519318800 2018.02.22 17:00 5.28405000 5.27693000 5.27656000 5.28700000 5.28292754 0.00472362 3844 1519320600 2018.02.22 17:30 5.27693000 5.28027000 5.27336000 5.28110000 5.28267444 0.00476203 3667 1519322400 2018.02.22 18:00 5.28027000 5.27495000 5.27275000 5.28083000 5.28193878 0.00512027 2882 1519324200 2018.02.22 18:30 5.27490000 5.27569000 5.27255000 5.27835000 5.28134366 0.00539875 1986 1519326000 2018.02.22 19:00 5.27556000 5.28255000 5.27485000 5.28260000 5.28145855 0.00524736 1765 1519327800 2018.02.22 19:30 5.28245000 5.28320000 5.28190000 5.29324000 5.28162440 0.00521083 2814 1519329600 2018.02.22 20:00 5.28320000 5.28746000 5.28315000 5.28935000 5.28218017 0.00524740 1925 1519331400 2018.02.22 20:30 5.28746000 5.28555000 5.28382000 5.28860000 5.28250111 0.00458396 1796 1519333200 2018.02.22 21:00 5.28555000 5.28548000 5.28460000 5.28978000 5.28278481 0.00419126 1532 1519335000 2018.02.22 21:30 5.28559000 5.28414000 5.28325000 5.28755000 5.28291388 0.00408952 933 1519336800 2018.02.22 22:00 5.28414000 5.28235000 5.28102000 5.28720000 5.28286018 0.00406704 1574 1519338600 2018.02.22 22:30 5.28243000 5.27995000 5.27930000 5.28310000 5.28258302 0.00405220 1261 1519340400 2018.02.22 23:00 5.27994000 5.28175000 5.27994000 5.28415000 5.28250368 0.00404201 747 1519342200 2018.02.22 23:30 5.28165000 5.27998000 5.27984000 5.28420000 5.28226333 0.00381968 692 1519344000 2018.02.23 00:00 5.27853000 5.28065000 5.27417000 5.28310000 5.28210968 0.00380390 672 1519345800 2018.02.23 00:30 5.28085000 5.28210000 5.27682000 5.28335000 5.28210876 0.00371730 637 1519347600 2018.02.23 01:00 5.28210000 5.28165000 5.28145000 5.28415000 5.28206507 0.00366968 548 1519349400 2018.02.23 01:30 5.28170000 5.27850000 5.27820000 5.28255000 5.28172554 0.00375426 466 1519351200 2018.02.23 02:00 5.27850000 5.27795000 5.27713000 5.28000000 5.28136596 0.00325148 757 1519353000 2018.02.23 02:30 5.27795000 5.28226000 5.27675000 5.28260000 5.28145111 0.00320908 1014 1519354800 2018.02.23 03:00 5.28215000 5.28030000 5.27730000 5.28215000 5.28134148 0.00305440 738 1519356600 2018.02.23 03:30 5.28025000 5.28075000 5.27944000 5.28280000 5.28128515 0.00304873 690 1519358400 2018.02.23 04:00 5.28075000 5.27800000 5.27733000 5.28115000 5.28097228 0.00284044 1021 1519360200 2018.02.23 04:30 5.27800000 5.28050000 5.27670000 5.28060000 5.28092730 0.00259932 869 1519362000 2018.02.23 05:00 5.28050000 5.28395000 5.27926000 5.28455000 5.28121517 0.00257847 993 1519363800 2018.02.23 05:30 5.28391000 5.28330000 5.28270000 5.28453000 5.28141373 0.00254258 699 1519365600 2018.02.23 06:00 5.28330000 5.28435000 5.28015000 5.28550000 5.28169337 0.00223632 693 1519367400 2018.02.23 06:30 5.28430000 5.28405000 5.28357000 5.28640000 5.28191781 0.00215135 1054 1519369200 2018.02.23 07:00 5.28400000 5.28195000 5.28140000 5.28570000 5.28192088 0.00199924 1038 1519371000 2018.02.23 07:30 5.28190000 5.28445000 5.28190000 5.28650000 5.28216175 0.00208847 1026 1519372800 2018.02.23 08:00 5.28445000 5.28575000 5.28155000 5.28770000 5.28250349 0.00234513 1181 1519374600 2018.02.23 08:30 5.28575000 5.28435000 5.28435000 5.28760000 5.28267934 0.00236917 1284 1519376400 2018.02.23 09:00 5.28435000 5.28395000 5.28271000 5.28754000 5.28280036 0.00241761 1727 1519378200 2018.02.23 09:30 5.28390000 5.27989000 5.27891000 5.28401000 5.28252318 0.00233802 2004 1519380000 2018.02.23 10:00 5.27989000 5.28633000 5.27514000 5.28633000 5.28288574 0.00252375 3176 1519381800 2018.02.23 10:30 5.28633000 5.29025000 5.28394000 5.29395000 5.28358710 0.00314787 3063 1519383600 2018.02.23 11:00 5.29020000 5.28633000 5.28190000 5.29020000 5.28384832 0.00324759 2994 1519385400 2018.02.23 11:30 5.28632000 5.28680000 5.28621000 5.29280000 5.28412944 0.00315511 2392 1519387200 2018.02.23 12:00 5.28680000 5.28975000 5.28540000 5.29365000 5.28466473 0.00319323 2069 1519389000 2018.02.23 12:30 5.28985000 5.29434000 5.28948000 5.29547000 5.28558618 0.00397513 2099 1519390800 2018.02.23 13:00 5.29434000 5.28395000 5.27237000 5.29966000 5.28543036 0.00377765 3754 1519392600 2018.02.23 13:30 5.28387000 5.29463000 5.28174000 5.29635000 5.28630651 0.00428099 2587 1519394400 2018.02.23 14:00 5.29476000 5.29971000 5.29270000 5.30345000 5.28758303 0.00501761 3418 1519396200 2018.02.23 14:30 5.29971000 5.30181000 5.29696000 5.30225000 5.28893798 0.00590458 2321 1519398000 2018.02.23 15:00 5.30185000 5.29744000 5.29531000 5.30395000 5.28974770 0.00625582 1897 1519399800 2018.02.23 15:30 5.29749000 5.29649000 5.29460000 5.30169000 5.29038982 0.00639706 1933 1519401600 2018.02.23 16:00 5.29650000 5.30048000 5.29622000 5.30302000 5.29135079 0.00682372 1968 1519403400 2018.02.23 16:30 5.30048000 5.30315000 5.29700000 5.30365000 5.29247453 0.00733702 3030 1519405200 2018.02.23 17:00 5.30334000 5.30320000 5.30077000 5.30757000 5.29349600 0.00753446 2140 1519407000 2018.02.23 17:30 5.30315000 5.29450000 5.29184000 5.30520000 5.29359162 0.00727960 3610 1519408800 2018.02.23 18:00 5.29450000 5.29744000 5.29046000 5.29769000 5.29395813 0.00717060 2588 1519410600 2018.02.23 18:30 5.29763000 5.29625000 5.29371000 5.29911000 5.29417640 0.00688362 1298 1519412400 2018.02.23 19:00 5.29612000 5.29430000 5.29145000 5.29800000 5.29418818 0.00649336 2034 1519414200 2018.02.23 19:30 5.29440000 5.29777000 5.29185000 5.29884000 5.29452930 0.00568499 948 1519416000 2018.02.23 20:00 5.29769000 5.29404000 5.29256000 5.29985000 5.29448270 0.00538776 560 1519417800 2018.02.23 20:30 5.29404000 5.29193000 5.29097000 5.29648000 5.29423959 0.00537340 1268 1519419600 2018.02.23 21:00 5.29191000 5.29108000 5.29023000 5.29242000 5.29393867 0.00520243 816 1519421400 2018.02.23 21:30 5.29108000 5.29166000 5.29026000 5.29254000 5.29372166 0.00505833 1475 1519423200 2018.02.23 22:00 5.29147000 5.29335000 5.29038000 5.29390000 5.29368626 0.00499587 1084 1519425000 2018.02.23 22:30 5.29331000 5.29535000 5.29145000 5.29835000 5.29384471 0.00493871 858 1519426800 2018.02.23 23:00 5.29528000 5.29235000 5.29120000 5.29545000 5.29370236 0.00450997 1453 1519428600 2018.02.23 23:30 5.29230000 5.28988000 5.28958000 5.29355000 5.29333833 0.00478666 528 1519603200 2018.02.26 00:00 5.29695000 5.29115000 5.29065000 5.29700000 5.29312991 0.00470548 484 1519605000 2018.02.26 00:30 5.29120000 5.29065000 5.28845000 5.29265000 5.29289373 0.00443611 1541 1519606800 2018.02.26 01:00 5.29110000 5.29172000 5.28965000 5.29232000 5.29278195 0.00437738 673 1519608600 2018.02.26 01:30 5.29162000 5.29330000 5.28886000 5.29384000 5.29283129 0.00427818 183 1519610400 2018.02.26 02:00 5.29361000 5.29235000 5.29090000 5.29445000 5.29278545 0.00393996 169 1519612200 2018.02.26 02:30 5.29240000 5.29455000 5.28965000 5.29497000 5.29295350 0.00315931 327 1519614000 2018.02.26 03:00 5.29444000 5.29364000 5.29364000 5.29833000 5.29301888 0.00216934 203 1519615800 2018.02.26 03:30 5.29356000 5.29693000 5.29356000 5.30010000 5.29339137 0.00227003 615 1519617600 2018.02.26 04:00 5.29682000 5.30267000 5.29682000 5.30273000 5.29427505 0.00296517 1034 1519619400 2018.02.26 04:30 5.30260000 5.30220000 5.30042000 5.30525000 5.29502981 0.00355762 1406 1519621200 2018.02.26 05:00 5.30215000 5.30201000 5.30118000 5.30400000 5.29569459 0.00403818 654 1519623000 2018.02.26 05:30 5.30201000 5.30115000 5.29943000 5.30201000 5.29621415 0.00435765 570 1519624800 2018.02.26 06:00 5.30115000 5.30069000 5.29894000 5.30125000 5.29664042 0.00458590 554 1519626600 2018.02.26 06:30 5.30066000 5.30060000 5.29911000 5.30245000 5.29701752 0.00467010 591 1519628400 2018.02.26 07:00 5.30065000 5.29685000 5.29680000 5.30185000 5.29700157 0.00447272 964 1519630200 2018.02.26 07:30 5.29685000 5.29695000 5.29570000 5.30095000 5.29699666 0.00430908 1414 1519632000 2018.02.26 08:00 5.29690000 5.29780000 5.29455000 5.29980000 5.29707317 0.00425118 1846 1519633800 2018.02.26 08:30 5.29785000 5.29852000 5.29701000 5.30275000 5.29721096 0.00427333 1396 1519635600 2018.02.26 09:00 5.29852000 5.29885000 5.29619000 5.30143000 5.29736706 0.00417398 1888 1519637400 2018.02.26 09:30 5.29870000 5.30100000 5.29785000 5.30841000 5.29771305 0.00394070 2481 1519639200 2018.02.26 10:00 5.30100000 5.30887000 5.29981000 5.30914000 5.29877562 0.00446994 3074 1519641000 2018.02.26 10:30 5.30887000 5.31035000 5.30734000 5.31180000 5.29987794 0.00489772 2134 1519642800 2018.02.26 11:00 5.31032000 5.31098000 5.30805000 5.31270000 5.30093528 0.00525882 1853 1519644600 2018.02.26 11:30 5.31098000 5.31244000 5.31071000 5.31701000 5.30203097 0.00569936 2304 1519646400 2018.02.26 12:00 5.31251000 5.31117000 5.30946000 5.31374000 5.30290135 0.00573926 1529 1519648200 2018.02.26 12:30 5.31110000 5.31193000 5.31040000 5.31570000 5.30376122 0.00587161 1732 1519650000 2018.02.26 13:00 5.31193000 5.31340000 5.31181000 5.31695000 5.30467920 0.00590164 1266 1519651800 2018.02.26 13:30 5.31351000 5.31304000 5.31046000 5.31436000 5.30547547 0.00601035 1387 1519653600 2018.02.26 14:00 5.31311000 5.30641000 5.30641000 5.31345000 5.30556447 0.00599247 1951 1519655400 2018.02.26 14:30 5.30641000 5.30760000 5.30215000 5.30863000 5.30575833 0.00598293 1607 1519657200 2018.02.26 15:00 5.30767000 5.30890000 5.30362000 5.31110000 5.30605754 0.00599211 2301 1519659000 2018.02.26 15:30 5.30895000 5.29561000 5.29561000 5.30895000 5.30506253 0.00626413 2558 1519660800 2018.02.26 16:00 5.29561000 5.28488000 5.28405000 5.29830000 5.30314039 0.00770987 2705 1519662600 2018.02.26 16:30 5.28465000 5.28514000 5.28329000 5.28850000 5.30142607 0.00892246 2835 1519664400 2018.02.26 17:00 5.28574000 5.28328000 5.27966000 5.28807000 5.29969787 0.01014674 3516 1519666200 2018.02.26 17:30 5.28328000 5.28447000 5.28197000 5.28625000 5.29824760 0.01111876 3321 1519668000 2018.02.26 18:00 5.28466000 5.28225000 5.27905000 5.28696000 5.29672402 0.01218632 3132 1519669800 2018.02.26 18:30 5.28235000 5.28803000 5.28235000 5.29126000 5.29589601 0.01264021 1494 1519671600 2018.02.26 19:00 5.28780000 5.28895000 5.28481000 5.29150000 5.29523449 0.01296896 1998 1519673400 2018.02.26 19:30 5.28905000 5.28816000 5.28549000 5.29025000 5.29456073 0.01325259 1402 1519675200 2018.02.26 20:00 5.28816000 5.28724000 5.28591000 5.29085000 5.29386352 0.01320405 1400 1519677000 2018.02.26 20:30 5.28725000 5.29130000 5.28610000 5.29140000 5.29361937 0.01276899 1070 1519678800 2018.02.26 21:00 5.29145000 5.28745000 5.28745000 5.29165000 5.29303181 0.01239789 1003 1519680600 2018.02.26 21:30 5.28750000 5.28850000 5.28439000 5.28875000 5.29260021 0.01175239 1083 1519682400 2018.02.26 22:00 5.28870000 5.28730000 5.28570000 5.28901000 5.29209543 0.01114196 997 1519684200 2018.02.26 22:30 5.28730000 5.28635000 5.28525000 5.28900000 5.29154825 0.01035941 946 1519686000 2018.02.26 23:00 5.28630000 5.28790000 5.28553000 5.28790000 5.29120079 0.00918102 324 1519687800 2018.02.26 23:30 5.28793000 5.28710000 5.28614000 5.28910000 5.29081024 0.00779521 739 1519689600 2018.02.27 00:00 5.28172000 5.28840000 5.28029000 5.29015000 5.29058069 0.00695068 254 1519691400 2018.02.27 00:30 5.28543000 5.28735000 5.28543000 5.29030000 5.29027301 0.00575508 604 1519693200 2018.02.27 01:00 5.28760000 5.28795000 5.28610000 5.28855000 5.29005177 0.00384859 660 1519695000 2018.02.27 01:30 5.28790000 5.28735000 5.28725000 5.28900000 5.28979446 0.00348007 518 1519696800 2018.02.27 02:00 5.28735000 5.28865000 5.28660000 5.29050000 5.28968546 0.00322576 1001 1519698600 2018.02.27 02:30 5.28870000 5.28696000 5.28615000 5.28950000 5.28942590 0.00292324 1021 1519700400 2018.02.27 03:00 5.28696000 5.28270000 5.28231000 5.28875000 5.28878533 0.00254958 949 1519702200 2018.02.27 03:30 5.28270000 5.28752000 5.28270000 5.28773000 5.28866483 0.00230712 1284 1519704000 2018.02.27 04:00 5.28752000 5.28870000 5.28565000 5.28895000 5.28866818 0.00180884 1081 1519705800 2018.02.27 04:30 5.28870000 5.28785000 5.28775000 5.28905000 5.28859025 0.00177136 716 1519707600 2018.02.27 05:00 5.28785000 5.28586000 5.28403000 5.28825000 5.28833023 0.00173779 1106 1519709400 2018.02.27 05:30 5.28586000 5.28710000 5.28586000 5.28945000 5.28821307 0.00170523 881 1519711200 2018.02.27 06:00 5.28715000 5.28655000 5.28575000 5.28865000 5.28805468 0.00166721 827 1519713000 2018.02.27 06:30 5.28650000 5.28165000 5.28090000 5.28715000 5.28744471 0.00182756 660 1519714800 2018.02.27 07:00 5.28155000 5.28355000 5.28065000 5.28575000 5.28707378 0.00193168 656 1519716600 2018.02.27 07:30 5.28350000 5.28645000 5.28135000 5.28927000 5.28701438 0.00189836 860 1519718400 2018.02.27 08:00 5.28640000 5.28630000 5.28251000 5.28765000 5.28694634 0.00189079 1390 1519720200 2018.02.27 08:30 5.28647000 5.28982000 5.28450000 5.29090000 5.28722002 0.00203301 1197 1519722000 2018.02.27 09:00 5.28988000 5.29428000 5.28956000 5.29575000 5.28789240 0.00268507 1330 1519723800 2018.02.27 09:30 5.29412000 5.29927000 5.29272000 5.29928000 5.28897598 0.00390047 2725 1519725600 2018.02.27 10:00 5.29927000 5.29468000 5.29418000 5.30030000 5.28951922 0.00426028 2430 1519727400 2018.02.27 10:30 5.29489000 5.29282000 5.29065000 5.29571000 5.28983358 0.00439597 2172 1519729200 2018.02.27 11:00 5.29282000 5.28579000 5.28545000 5.29350000 5.28944848 0.00434154 2101 1519731000 2018.02.27 11:30 5.28579000 5.28355000 5.28112000 5.28654000 5.28888672 0.00436571 1880 1519732800 2018.02.27 12:00 5.28354000 5.28450000 5.27892000 5.28660000 5.28846894 0.00439103 2245 1519734600 2018.02.27 12:30 5.28455000 5.28895000 5.27850000 5.28935000 5.28851475 0.00438561 2286 1519736400 2018.02.27 13:00 5.28890000 5.28964000 5.28517000 5.29045000 5.28862192 0.00420433 1885 1519738200 2018.02.27 13:30 5.28964000 5.28410000 5.28260000 5.29100000 5.28819126 0.00428352 2160 1519740000 2018.02.27 14:00 5.28405000 5.28134000 5.28047000 5.28660000 5.28753876 0.00452444 2404 1519741800 2018.02.27 14:30 5.28142000 5.27995000 5.27903000 5.28395000 5.28681602 0.00485111 1963 1519743600 2018.02.27 15:00 5.27990000 5.28281000 5.27198000 5.28377000 5.28643449 0.00496932 3470 1519745400 2018.02.27 15:30 5.28281000 5.27520000 5.27411000 5.28624000 5.28536454 0.00569176 4596 1519747200 2018.02.27 16:00 5.27520000 5.27664000 5.27201000 5.28141000 5.28453363 0.00616322 2615 1519749000 2018.02.27 16:30 5.27652000 5.27311000 5.27096000 5.27812000 5.28344567 0.00690508 3220 1519750800 2018.02.27 17:00 5.27296000 5.27735000 5.27296000 5.27950000 5.28286513 0.00721522 4338 1519752600 2018.02.27 17:30 5.27735000 5.28572000 5.27569000 5.29226000 5.28313702 0.00711190 6203 1519754400 2018.02.27 18:00 5.28592000 5.29136000 5.28330000 5.29304000 5.28392016 0.00709247 3580 1519756200 2018.02.27 18:30 5.29115000 5.29312000 5.28830000 5.29488000 5.28479634 0.00710124 2404 1519758000 2018.02.27 19:00 5.29299000 5.29937000 5.29063000 5.30558000 5.28618430 0.00743213 2429 1519759800 2018.02.27 19:30 5.29937000 5.29828000 5.29650000 5.30445000 5.28733628 0.00747930 2092 1519761600 2018.02.27 20:00 5.29817000 5.29905000 5.29365000 5.30070000 5.28845187 0.00800215 2046 1519763400 2018.02.27 20:30 5.29910000 5.30045000 5.29610000 5.30050000 5.28959455 0.00871852 1839 1519765200 2018.02.27 21:00 5.30050000 5.30345000 5.29951000 5.30427000 5.29091411 0.00961397 1310 1519767000 2018.02.27 21:30 5.30360000 5.29842000 5.29832000 5.30419000 5.29162896 0.00984938 1355 1519768800 2018.02.27 22:00 5.29830000 5.30260000 5.29665000 5.30863000 5.29267382 0.01034301 1503 1519770600 2018.02.27 22:30 5.30278000 5.30377000 5.30108000 5.30377000 5.29373060 0.01093892 439 1519772400 2018.02.27 23:00 5.30408000 5.30456000 5.30181000 5.30542000 5.29476197 0.01150425 297 1519774200 2018.02.27 23:30 5.30400000 5.30775000 5.30342000 5.30889000 5.29599893 0.01200693 840 1519776000 2018.02.28 00:00 5.29999000 5.30560000 5.29969000 5.30785000 5.29691331 0.01202012 155 1519777800 2018.02.28 00:30 5.30555000 5.30745000 5.30410000 5.30760000 5.29791681 0.01191186 392 1519779600 2018.02.28 01:00 5.30740000 5.30695000 5.30624000 5.30815000 5.29877711 0.01180859 446 1519781400 2018.02.28 01:30 5.30700000 5.30560000 5.30475000 5.30850000 5.29942691 0.01080136 734 1519783200 2018.02.28 02:00 5.30575000 5.30669000 5.30385000 5.30757000 5.30011863 0.00974990 1064 1519785000 2018.02.28 02:30 5.30669000 5.30510000 5.30220000 5.30698000 5.30059305 0.00774857 936 1519786800 2018.02.28 03:00 5.30510000 5.30404000 5.30367000 5.30680000 5.30092133 0.00575819 1670 1519788600 2018.02.28 03:30 5.30404000 5.30014000 5.29870000 5.30491000 5.30084692 0.00467196 1260 1519790400 2018.02.28 04:00 5.30010000 5.29650000 5.29630000 5.30044000 5.30043293 0.00444591 850 1519792200 2018.02.28 04:30 5.29655000 5.29776000 5.29455000 5.29855000 5.30017836 0.00431931 1020 1519794000 2018.02.28 05:00 5.29780000 5.29800000 5.29735000 5.30130000 5.29997090 0.00446231 1097 1519795800 2018.02.28 05:30 5.29795000 5.29280000 5.29225000 5.29960000 5.29928796 0.00510240 954 1519797600 2018.02.28 06:00 5.29285000 5.29430000 5.29230000 5.29505000 5.29881291 0.00549269 597 1519799400 2018.02.28 06:30 5.29430000 5.30032000 5.29365000 5.30057000 5.29895644 0.00540639 1025 1519801200 2018.02.28 07:00 5.30032000 5.29680000 5.29240000 5.30050000 5.29875107 0.00544470 726 1519803000 2018.02.28 07:30 5.29685000 5.29330000 5.29150000 5.29810000 5.29823192 0.00585237 921 1519804800 2018.02.28 08:00 5.29335000 5.28870000 5.28835000 5.29480000 5.29732412 0.00658313 1425 1519806600 2018.02.28 08:30 5.28871000 5.29047000 5.28580000 5.29685000 5.29667134 0.00690749 1862 1519808400 2018.02.28 09:00 5.29050000 5.29035000 5.28833000 5.29342000 5.29606931 0.00709120 1829 1519810200 2018.02.28 09:30 5.29030000 5.28631000 5.28631000 5.29306000 5.29513985 0.00730381 1833 1519812000 2018.02.28 10:00 5.28635000 5.28886000 5.28345000 5.29302000 5.29454177 0.00728381 2505 1519813800 2018.02.28 10:30 5.28886000 5.29224000 5.28591000 5.29338000 5.29432256 0.00678299 1928 1519815600 2018.02.28 11:00 5.29231000 5.29145000 5.28612000 5.29285000 5.29404898 0.00627966 2845 1519817400 2018.02.28 11:30 5.29142000 5.27923000 5.27814000 5.29215000 5.29263765 0.00689072 2889 1519819200 2018.02.28 12:00 5.27895000 5.27923000 5.27580000 5.28175000 5.29136073 0.00706443 2391 1519821000 2018.02.28 12:30 5.27902000 5.27631000 5.27631000 5.28253000 5.28992733 0.00743418 2568 1519822800 2018.02.28 13:00 5.27631000 5.27727000 5.27543000 5.28840000 5.28872187 0.00749626 2987 1519824600 2018.02.28 13:30 5.27727000 5.26623000 5.26079000 5.27922000 5.28657978 0.00894342 4056 1519826400 2018.02.28 14:00 5.26623000 5.25668000 5.25445000 5.26623000 5.28373219 0.01137105 3609 1519828200 2018.02.28 14:30 5.25668000 5.26055000 5.25148000 5.26095000 5.28152436 0.01251690 3737 1519830000 2018.02.28 15:00 5.26050000 5.24986000 5.24805000 5.26065000 5.27850871 0.01444266 3509 1519831800 2018.02.28 15:30 5.24986000 5.25745000 5.24572000 5.26206000 5.27650311 0.01528879 3630 1519833600 2018.02.28 16:00 5.25755000 5.24765000 5.24660000 5.25900000 5.27375520 0.01666907 4119 1519835400 2018.02.28 16:30 5.24770000 5.25250000 5.24725000 5.25680000 5.27173089 0.01669252 3947 1519837200 2018.02.28 17:00 5.25240000 5.24679000 5.24332000 5.25315000 5.26935557 0.01710865 4414 1519839000 2018.02.28 17:30 5.24755000 5.24730000 5.23936000 5.24925000 5.26725504 0.01734424 5648 1519840800 2018.02.28 18:00 5.24735000 5.24208000 5.23945000 5.25034000 5.26485742 0.01798189 4178 1519842600 2018.02.28 18:30 5.24227000 5.24112000 5.23726000 5.24631000 5.26259671 0.01819717 1258 1519844400 2018.02.28 19:00 5.24063000 5.23858000 5.23684000 5.24208000 5.26030941 0.01823699 2310 1519846200 2018.02.28 19:30 5.23858000 5.23615000 5.23445000 5.23960000 5.25800851 0.01838953 2179 1519848000 2018.02.28 20:00 5.23610000 5.23975000 5.23570000 5.24010000 5.25626960 0.01770451 1540 1519849800 2018.02.28 20:30 5.23975000 5.23645000 5.23565000 5.24050000 5.25438202 0.01647540 1266 1519851600 2018.02.28 21:00 5.23645000 5.23577000 5.23482000 5.23875000 5.25260945 0.01481661 1491 1519853400 2018.02.28 21:30 5.23554000 5.23685000 5.23520000 5.23875000 5.25110855 0.01395079 1333 1519855200 2018.02.28 22:00 5.23707000 5.23698000 5.22793000 5.23772000 5.24976297 0.01270877 1603 1519857000 2018.02.28 22:30 5.23741000 5.23338000 5.23292000 5.23793000 5.24820269 0.01155046 930 1519858800 2018.02.28 23:00 5.23365000 5.23147000 5.23094000 5.23820000 5.24660910 0.00982228 689 1519860600 2018.02.28 23:30 5.23100000 5.22803000 5.22660000 5.23510000 5.24483966 0.00916681 912 1519862400 2018.03.01 00:00 5.22137000 5.23695000 5.22104000 5.23955000 5.24408827 0.00872377 404 1519864200 2018.03.01 00:30 5.23715000 5.23260000 5.23225000 5.23730000 5.24299415 0.00788976 488 1519866000 2018.03.01 01:00 5.23255000 5.23060000 5.22885000 5.23838000 5.24181375 0.00778033 439 1519867800 2018.03.01 01:30 5.23060000 5.23204000 5.22956000 5.23218000 5.24088292 0.00686547 226 1519869600 2018.03.01 02:00 5.23193000 5.22990000 5.22825000 5.23438000 5.23983692 0.00666338 1811 1519871400 2018.03.01 02:30 5.22985000 5.23395000 5.22840000 5.23675000 5.23927627 0.00587415 2363 1519873200 2018.03.01 03:00 5.23400000 5.23200000 5.23095000 5.23535000 5.23858329 0.00545083 1891 1519875000 2018.03.01 03:30 5.23200000 5.23580000 5.23125000 5.23605000 5.23831821 0.00494797 2171 1519876800 2018.03.01 04:00 5.23575000 5.23330000 5.23270000 5.23620000 5.23784029 0.00465752 2082 1519878600 2018.03.01 04:30 5.23330000 5.23465000 5.23265000 5.23665000 5.23753645 0.00442496 1989 1519880400 2018.03.01 05:00 5.23465000 5.23560000 5.23425000 5.23730000 5.23735203 0.00429929 1559 1519882200 2018.03.01 05:30 5.23560000 5.23300000 5.23138000 5.23560000 5.23693755 0.00408818 1621 1519884000 2018.03.01 06:00 5.23300000 5.23130000 5.23005000 5.23385000 5.23640064 0.00381275 1416 1519885800 2018.03.01 06:30 5.23140000 5.22993000 5.22930000 5.23285000 5.23578439 0.00361545 1538 1519887600 2018.03.01 07:00 5.22995000 5.23665000 5.22995000 5.23730000 5.23586683 0.00367883 1780 1519889400 2018.03.01 07:30 5.23670000 5.23670000 5.23220000 5.24055000 5.23594618 0.00373405 1478 1519891200 2018.03.01 08:00 5.23665000 5.24120000 5.23520000 5.24210000 5.23644654 0.00424449 1700 1519893000 2018.03.01 08:30 5.24120000 5.24297000 5.24016000 5.24454000 5.23706782 0.00481495 1397 1519894800 2018.03.01 09:00 5.24307000 5.23930000 5.23696000 5.24319000 5.23728041 0.00480397 2291 1519896600 2018.03.01 09:30 5.23930000 5.24170000 5.23770000 5.24315000 5.23770132 0.00467624 2181 1519898400 2018.03.01 10:00 5.24175000 5.24790000 5.23864000 5.24864000 5.23867263 0.00567040 2991 1519900200 2018.03.01 10:30 5.24774000 5.25231000 5.24488000 5.25296000 5.23997142 0.00684362 2588 1519902000 2018.03.01 11:00 5.25235000 5.24350000 5.24125000 5.25434000 5.24030748 0.00671209 2727 1519903800 2018.03.01 11:30 5.24350000 5.24967000 5.24285000 5.25397000 5.24119915 0.00712804 2951 1519905600 2018.03.01 12:00 5.24967000 5.24635000 5.24070000 5.24970000 5.24168970 0.00694688 3541 1519907400 2018.03.01 12:30 5.24631000 5.24595000 5.24535000 5.24980000 5.24209545 0.00693700 2603 1519909200 2018.03.01 13:00 5.24600000 5.24540000 5.24435000 5.24930000 5.24241017 0.00670000 2898 1519911000 2018.03.01 13:30 5.24540000 5.24495000 5.24353000 5.25030000 5.24265206 0.00662979 2374 1519912800 2018.03.01 14:00 5.24495000 5.24819000 5.24410000 5.25400000 5.24317948 0.00653869 3094 1519914600 2018.03.01 14:30 5.24819000 5.24785000 5.24560000 5.24975000 5.24362429 0.00643709 2804 1519916400 2018.03.01 15:00 5.24792000 5.24465000 5.24465000 5.25255000 5.24372198 0.00620513 2923 1519918200 2018.03.01 15:30 5.24630000 5.25385000 5.24525000 5.25472000 5.24468655 0.00626196 2900 1519920000 2018.03.01 16:00 5.25380000 5.25876000 5.25212000 5.25985000 5.24602688 0.00643499 3039 1519921800 2018.03.01 16:30 5.25863000 5.24444000 5.24444000 5.25940000 5.24587575 0.00533645 3923 1519923600 2018.03.01 17:00 5.24444000 5.24115000 5.23995000 5.25354000 5.24542568 0.00505060 4372 1519925400 2018.03.01 17:30 5.24120000 5.23506000 5.23455000 5.24663000 5.24443847 0.00535759 4905 1519927200 2018.03.01 18:00 5.23510000 5.23093000 5.22730000 5.23590000 5.24315195 0.00640555 4066 1519929000 2018.03.01 18:30 5.23100000 5.24140000 5.22925000 5.24349000 5.24298510 0.00647168 2432 1519930800 2018.03.01 19:00 5.24124000 5.23870000 5.23325000 5.24285000 5.24257699 0.00663653 3335 1519932600 2018.03.01 19:30 5.23865000 5.23585000 5.23275000 5.24200000 5.24193633 0.00704142 3193 1519934400 2018.03.01 20:00 5.23583000 5.23700000 5.23462000 5.24190000 5.24146620 0.00717379 3130 1519936200 2018.03.01 20:30 5.23705000 5.24207000 5.23445000 5.24310000 5.24152370 0.00673340 3023 1519938000 2018.03.01 21:00 5.24215000 5.24705000 5.24047000 5.25020000 5.24205002 0.00666177 4516 1519939800 2018.03.01 21:30 5.24721000 5.25290000 5.24575000 5.25352000 5.24308335 0.00664391 4756 1519941600 2018.03.01 22:00 5.25290000 5.24870000 5.23838000 5.25615000 5.24361827 0.00665067 4862 1519943400 2018.03.01 22:30 5.24875000 5.24910000 5.24600000 5.25185000 5.24414034 0.00670211 3223 1519945200 2018.03.01 23:00 5.24895000 5.24851000 5.24799000 5.25252000 5.24455650 0.00675436 1040 1519947000 2018.03.01 23:30 5.24851000 5.24415000 5.24320000 5.24885000 5.24451778 0.00675427 844 1519948800 2018.03.02 00:00 5.23606000 5.24335000 5.23397000 5.24420000 5.24440657 0.00670613 208 1519950600 2018.03.02 00:30 5.24335000 5.24660000 5.23648000 5.24750000 5.24461546 0.00668918 291 1519952400 2018.03.02 01:00 5.24660000 5.24765000 5.24405000 5.24895000 5.24490447 0.00674063 467 1519954200 2018.03.02 01:30 5.24760000 5.24650000 5.24400000 5.24835000 5.24505642 0.00647010 480 1519956000 2018.03.02 02:00 5.24645000 5.24513000 5.24265000 5.24665000 5.24506343 0.00570067 1164 1519957800 2018.03.02 02:30 5.24515000 5.24729000 5.24435000 5.24779000 5.24527548 0.00578389 970 1519959600 2018.03.02 03:00 5.24683000 5.24751000 5.24477000 5.24813000 5.24548830 0.00579112 1228 1519961400 2018.03.02 03:30 5.24751000 5.25215000 5.24650000 5.25425000 5.24612274 0.00564038 1916 1519963200 2018.03.02 04:00 5.25240000 5.25161000 5.24901000 5.25695000 5.24664534 0.00474702 1415 1519965000 2018.03.02 04:30 5.25165000 5.25291000 5.24939000 5.25340000 5.24724197 0.00489537 1546 1519966800 2018.03.02 05:00 5.25291000 5.25200000 5.25200000 5.25455000 5.24769512 0.00468638 611 1519968600 2018.03.02 05:30 5.25200000 5.25310000 5.25120000 5.25395000 5.24820987 0.00407450 913 1519970400 2018.03.02 06:00 5.25310000 5.25564000 5.25295000 5.25675000 5.24891750 0.00359048 982 1519972200 2018.03.02 06:30 5.25545000 5.25255000 5.25255000 5.25545000 5.24926345 0.00333426 591 1519974000 2018.03.02 07:00 5.25260000 5.25170000 5.25105000 5.25440000 5.24949551 0.00333695 851 1519975800 2018.03.02 07:30 5.25165000 5.25495000 5.24420000 5.25610000 5.25001498 0.00350019 1623 1519977600 2018.03.02 08:00 5.25495000 5.24636000 5.24636000 5.25535000 5.24966689 0.00354293 1685 1519979400 2018.03.02 08:30 5.24630000 5.25025000 5.24601000 5.25110000 5.24972242 0.00354618 1319 1519981200 2018.03.02 09:00 5.25025000 5.24905000 5.24426000 5.25035000 5.24965838 0.00353596 1763 1519983000 2018.03.02 09:30 5.24900000 5.24482000 5.24173000 5.24920000 5.24919758 0.00350348 2660 1519984800 2018.03.02 10:00 5.24482000 5.24092000 5.23838000 5.24607000 5.24840924 0.00387112 2698 1519986600 2018.03.02 10:30 5.24092000 5.24766000 5.24088000 5.24850000 5.24833789 0.00387414 2298 1519988400 2018.03.02 11:00 5.24755000 5.24898000 5.24550000 5.25205000 5.24839904 0.00385498 2410 1519990200 2018.03.02 11:30 5.24898000 5.24744000 5.24705000 5.25435000 5.24830770 0.00386710 2335 1519992000 2018.03.02 12:00 5.24744000 5.24640000 5.24188000 5.24800000 5.24812602 0.00389328 2611 1519993800 2018.03.02 12:30 5.24640000 5.25267000 5.24465000 5.25295000 5.24855878 0.00384420 2805 1519995600 2018.03.02 13:00 5.25267000 5.26125000 5.25210000 5.26177000 5.24976746 0.00438785 4511 1519997400 2018.03.02 13:30 5.26130000 5.26205000 5.25940000 5.26585000 5.25093723 0.00497263 2837 1519999200 2018.03.02 14:00 5.26205000 5.26986000 5.26137000 5.27330000 5.25273940 0.00647489 2867 1520001000 2018.03.02 14:30 5.26986000 5.27255000 5.26691000 5.27315000 5.25462612 0.00800528 2736 1520002800 2018.03.02 15:00 5.27250000 5.27012000 5.25885000 5.27345000 5.25610173 0.00894515 3900 1520004600 2018.03.02 15:30 5.27012000 5.26572000 5.26436000 5.27397000 5.25701776 0.00937434 2499 1520006400 2018.03.02 16:00 5.26572000 5.26321000 5.25935000 5.26985000 5.25760749 0.00961853 2468 1520008200 2018.03.02 16:30 5.26338000 5.25770000 5.25750000 5.26435000 5.25761630 0.00955408 2862 1520010000 2018.03.02 17:00 5.25825000 5.26358000 5.25825000 5.26759000 5.25818427 0.00968093 2491 1520011800 2018.03.02 17:30 5.26364000 5.25867000 5.25497000 5.26667000 5.25823053 0.00966524 2439 1520013600 2018.03.02 18:00 5.25867000 5.25613000 5.25613000 5.26081000 5.25803048 0.00926932 1811 1520015400 2018.03.02 18:30 5.25633000 5.24795000 5.24730000 5.25759000 5.25707044 0.00925437 1844 1520017200 2018.03.02 19:00 5.24783000 5.24610000 5.24230000 5.24865000 5.25602563 0.00936452 2014 1520019000 2018.03.02 19:30 5.24605000 5.24751000 5.24509000 5.24835000 5.25521462 0.00928346 1153 1520020800 2018.03.02 20:00 5.24751000 5.24995000 5.24666000 5.25190000 5.25471323 0.00889763 1620 1520022600 2018.03.02 20:30 5.24980000 5.24906000 5.24572000 5.25094000 5.25417483 0.00899242 1604 1520024400 2018.03.02 21:00 5.24906000 5.24980000 5.24860000 5.25085000 5.25375818 0.00910517 1053 1520026200 2018.03.02 21:30 5.24975000 5.25555000 5.24942000 5.25582000 5.25392883 0.00893823 791 1520028000 2018.03.02 22:00 5.25585000 5.25331000 5.25176000 5.25629000 5.25386989 0.00880440 550 1520029800 2018.03.02 22:30 5.25360000 5.25324000 5.25095000 5.25434000 5.25380990 0.00882747 518 1520031600 2018.03.02 23:00 5.25312000 5.25250000 5.25065000 5.25380000 5.25368515 0.00872415 1140 1520033400 2018.03.02 23:30 5.25235000 5.24974000 5.24848000 5.25299000 5.25330942 0.00870238 788 1520208000 2018.03.05 00:00 5.25110000 5.25795000 5.24975000 5.26040000 5.25375138 0.00780475 748 1520209800 2018.03.05 00:30 5.25775000 5.25470000 5.25210000 5.25850000 5.25384172 0.00656123 3620 1520211600 2018.03.05 01:00 5.25445000 5.24960000 5.24760000 5.25725000 5.25343775 0.00557413 857 1520213400 2018.03.05 01:30 5.24960000 5.25749000 5.24752000 5.25762000 5.25382368 0.00493009 391 1520215200 2018.03.05 02:00 5.25739000 5.25946000 5.25586000 5.26205000 5.25436047 0.00470374 311 1520217000 2018.03.05 02:30 5.25950000 5.26082000 5.25933000 5.26225000 5.25497566 0.00498996 484 1520218800 2018.03.05 03:00 5.26079000 5.26355000 5.26015000 5.26495000 5.25579227 0.00526302 845 1520220600 2018.03.05 03:30 5.26360000 5.26040000 5.26015000 5.26390000 5.25623110 0.00550819 744 1520222400 2018.03.05 04:00 5.26035000 5.26030000 5.25710000 5.26035000 5.25661861 0.00575207 877 1520224200 2018.03.05 04:30 5.26025000 5.25915000 5.25735000 5.26100000 5.25685970 0.00554299 1015 1520226000 2018.03.05 05:00 5.25910000 5.26016000 5.25698000 5.26193000 5.25717401 0.00515901 744 1520227800 2018.03.05 05:30 5.26003000 5.25995000 5.25894000 5.26122000 5.25743839 0.00480723 816 1520229600 2018.03.05 06:00 5.25995000 5.25605000 5.25463000 5.26030000 5.25730616 0.00448062 1069 1520231400 2018.03.05 06:30 5.25597000 5.25781000 5.25334000 5.25781000 5.25735415 0.00409402 930 1520233200 2018.03.05 07:00 5.25781000 5.25844000 5.25532000 5.25938000 5.25745756 0.00374818 618 1520235000 2018.03.05 07:30 5.25833000 5.25710000 5.25300000 5.25875000 5.25742351 0.00372145 1195 1520236800 2018.03.05 08:00 5.25710000 5.25985000 5.25320000 5.25985000 5.25765460 0.00365456 1470 1520238600 2018.03.05 08:30 5.25994000 5.25809000 5.25594000 5.26245000 5.25769607 0.00352029 1674 1520240400 2018.03.05 09:00 5.25843000 5.26985000 5.25383000 5.27170000 5.25885359 0.00422539 3855 1520242200 2018.03.05 09:30 5.26985000 5.27051000 5.26572000 5.27693000 5.25996372 0.00448946 4233 1520244000 2018.03.05 10:00 5.27051000 5.26837000 5.26589000 5.27588000 5.26076432 0.00489250 4938 1520245800 2018.03.05 10:30 5.26837000 5.27667000 5.26567000 5.27977000 5.26227915 0.00598160 4952 1520247600 2018.03.05 11:00 5.27667000 5.26844000 5.26769000 5.27897000 5.26286589 0.00549244 3972 1520249400 2018.03.05 11:30 5.26963000 5.27995000 5.26963000 5.28250000 5.26449295 0.00668772 3125 1520251200 2018.03.05 12:00 5.27995000 5.28555000 5.27782000 5.28598000 5.26649839 0.00833186 2630 1520253000 2018.03.05 12:30 5.28560000 5.27830000 5.27694000 5.28580000 5.26762235 0.00885714 3029 1520254800 2018.03.05 13:00 5.27843000 5.27072000 5.27070000 5.28008000 5.26791736 0.00890347 3216 1520256600 2018.03.05 13:30 5.27072000 5.27520000 5.26721000 5.27580000 5.26861095 0.00902848 2904 1520258400 2018.03.05 14:00 5.27536000 5.27167000 5.27149000 5.27624000 5.26890229 0.00891616 3069 1520260200 2018.03.05 14:30 5.27167000 5.27030000 5.26910000 5.27311000 5.26903540 0.00867131 2369 1520262000 2018.03.05 15:00 5.27030000 5.27200000 5.26665000 5.27263000 5.26931774 0.00849828 2947 1520263800 2018.03.05 15:30 5.27195000 5.27380000 5.26736000 5.27430000 5.26974463 0.00832754 3241 1520265600 2018.03.05 16:00 5.27379000 5.27707000 5.27359000 5.27787000 5.27044228 0.00792501 3780 1520267400 2018.03.05 16:30 5.27711000 5.27601000 5.27225000 5.28166000 5.27097254 0.00749524 4388 1520269200 2018.03.05 17:00 5.27562000 5.27744000 5.27452000 5.28120000 5.27158849 0.00705139 4018 1520271000 2018.03.05 17:30 5.27745000 5.29025000 5.27652000 5.29890000 5.27336577 0.00727983 5058 1520272800 2018.03.05 18:00 5.29028000 5.28858000 5.28638000 5.29721000 5.27481475 0.00727857 5501 1520274600 2018.03.05 18:30 5.28865000 5.28051000 5.27939000 5.29250000 5.27535715 0.00628946 1297 1520276400 2018.03.05 19:00 5.28039000 5.27945000 5.27640000 5.28310000 5.27574695 0.00617322 2580 1520278200 2018.03.05 19:30 5.27966000 5.27790000 5.27712000 5.28030000 5.27595200 0.00604439 2437 1520280000 2018.03.05 20:00 5.27790000 5.27580000 5.27570000 5.28035000 5.27593752 0.00580518 1817 1520281800 2018.03.05 20:30 5.27585000 5.27365000 5.26815000 5.27605000 5.27571967 0.00587382 2132 1520283600 2018.03.05 21:00 5.27370000 5.27590000 5.27330000 5.27625000 5.27573684 0.00563851 1570 1520285400 2018.03.05 21:30 5.27575000 5.26876000 5.26861000 5.27575000 5.27507238 0.00594840 1809 1520287200 2018.03.05 22:00 5.26896000 5.27060000 5.26875000 5.27173000 5.27464644 0.00565975 1402 1520289000 2018.03.05 22:30 5.27070000 5.27365000 5.26998000 5.27385000 5.27455154 0.00562795 1659 1520290800 2018.03.05 23:00 5.27360000 5.27310000 5.27214000 5.27535000 5.27441330 0.00561137 604 1520292600 2018.03.05 23:30 5.27298000 5.27481000 5.27258000 5.27484000 5.27445108 0.00559832 623 1520294400 2018.03.06 00:00 5.26708000 5.27720000 5.26395000 5.27815000 5.27471288 0.00551473 233 1520296200 2018.03.06 00:30 5.27720000 5.27350000 5.27215000 5.27750000 5.27459737 0.00547158 641 1520298000 2018.03.06 01:00 5.27360000 5.27703000 5.27360000 5.27795000 5.27482905 0.00538077 904 1520299800 2018.03.06 01:30 5.27709000 5.27682000 5.27550000 5.27806000 5.27501866 0.00532428 203 1520301600 2018.03.06 02:00 5.27690000 5.27873000 5.27590000 5.27947000 5.27537212 0.00524991 280 1520303400 2018.03.06 02:30 5.27873000 5.27760000 5.27555000 5.28026000 5.27558430 0.00520734 609 1520305200 2018.03.06 03:00 5.27765000 5.27810000 5.27715000 5.27995000 5.27582389 0.00515686 1362 1520307000 2018.03.06 03:30 5.27810000 5.27435000 5.27420000 5.27905000 5.27568352 0.00405588 1252 1520308800 2018.03.06 04:00 5.27435000 5.27250000 5.27115000 5.27460000 5.27538033 0.00293604 1070 1520310600 2018.03.06 04:30 5.27245000 5.27412000 5.27075000 5.27526000 5.27526030 0.00271110 746 1520312400 2018.03.06 05:00 5.27412000 5.27140000 5.27073000 5.27660000 5.27489265 0.00264509 780 1520314200 2018.03.06 05:30 5.27140000 5.27070000 5.26977000 5.27240000 5.27449335 0.00268366 680 1520316000 2018.03.06 06:00 5.27075000 5.27060000 5.26924000 5.27165000 5.27412255 0.00278601 815 1520317800 2018.03.06 06:30 5.27060000 5.26885000 5.26880000 5.27080000 5.27362041 0.00303074 558 1520319600 2018.03.06 07:00 5.26885000 5.27479000 5.26796000 5.27757000 5.27373180 0.00299214 730 1520321400 2018.03.06 07:30 5.27465000 5.27595000 5.26910000 5.27705000 5.27394305 0.00279309 1236 1520323200 2018.03.06 08:00 5.27590000 5.27035000 5.26997000 5.27740000 5.27360086 0.00286114 1446 1520325000 2018.03.06 08:30 5.27035000 5.27010000 5.26580000 5.27205000 5.27326744 0.00303251 1416 1520326800 2018.03.06 09:00 5.27015000 5.26318000 5.26284000 5.27065000 5.27230673 0.00396455 2750 1520328600 2018.03.06 09:30 5.26299000 5.26476000 5.26092000 5.26705000 5.27158800 0.00445089 3028 1520330400 2018.03.06 10:00 5.26476000 5.26555000 5.26045000 5.26694000 5.27101295 0.00462380 3815 1520332200 2018.03.06 10:30 5.26560000 5.26675000 5.26436000 5.26874000 5.27060696 0.00479955 3558 1520334000 2018.03.06 11:00 5.26671000 5.27328000 5.26472000 5.27375000 5.27086153 0.00455241 2982 1520335800 2018.03.06 11:30 5.27318000 5.27262000 5.27005000 5.27449000 5.27102900 0.00434124 2879 1520337600 2018.03.06 12:00 5.27262000 5.26477000 5.26477000 5.27379000 5.27043291 0.00426377 3034 1520339400 2018.03.06 12:30 5.26477000 5.26502000 5.26035000 5.26745000 5.26991739 0.00415869 3239 1520341200 2018.03.06 13:00 5.26521000 5.26603000 5.26330000 5.26924000 5.26954717 0.00383934 4776 1520343000 2018.03.06 13:30 5.26603000 5.26974000 5.26264000 5.27130000 5.26956553 0.00368634 6779 1520344800 2018.03.06 14:00 5.26968000 5.27852000 5.26924000 5.27852000 5.27041834 0.00417169 4086 1520346600 2018.03.06 14:30 5.27869000 5.27535000 5.27315000 5.27938000 5.27088802 0.00431588 3877 1520348400 2018.03.06 15:00 5.27526000 5.27471000 5.27112000 5.27882000 5.27125202 0.00447930 5196 1520350200 2018.03.06 15:30 5.27480000 5.27065000 5.26720000 5.27480000 5.27119468 0.00446495 3466 1520352000 2018.03.06 16:00 5.27065000 5.27065000 5.26830000 5.27406000 5.27114281 0.00445197 3806 1520353800 2018.03.06 16:30 5.27065000 5.26796000 5.26796000 5.27380000 5.27083968 0.00441417 4411 1520355600 2018.03.06 17:00 5.26796000 5.27015000 5.26735000 5.27334000 5.27077400 0.00431239 4187 1520357400 2018.03.06 17:30 5.27015000 5.27310000 5.26840000 5.27404000 5.27099552 0.00425082 3652 1520359200 2018.03.06 18:00 5.27315000 5.26912000 5.26809000 5.27377000 5.27081690 0.00421403 4268 1520361000 2018.03.06 18:30 5.26919000 5.26918000 5.26565000 5.27080000 5.27066101 0.00418294 1947 1520362800 2018.03.06 19:00 5.26900000 5.27484000 5.26832000 5.27488000 5.27105901 0.00401834 2690 1520364600 2018.03.06 19:30 5.27484000 5.27044000 5.27010000 5.27837000 5.27100005 0.00375641 2821 1520366400 2018.03.06 20:00 5.27044000 5.27231000 5.26810000 5.27300000 5.27112481 0.00357587 2031 1520368200 2018.03.06 20:30 5.27231000 5.27267000 5.27217000 5.27667000 5.27127197 0.00346285 2116 1520370000 2018.03.06 21:00 5.27267000 5.27215000 5.27127000 5.27534000 5.27135559 0.00344688 1698 1520371800 2018.03.06 21:30 5.27215000 5.26985000 5.26955000 5.27265000 5.27121220 0.00343408 1925 1520373600 2018.03.06 22:00 5.26995000 5.26895000 5.26790000 5.27040000 5.27099675 0.00315573 1118 1520375400 2018.03.06 22:30 5.26895000 5.26864000 5.26764000 5.26966000 5.27077230 0.00293506 1221 1520377200 2018.03.06 23:00 5.26864000 5.27095000 5.26864000 5.27238000 5.27078923 0.00273266 613 1520379000 2018.03.06 23:30 5.27105000 5.26800000 5.26705000 5.27160000 5.27052359 0.00286382 1289 1520380800 2018.03.07 00:00 5.26200000 5.26985000 5.26158000 5.27005000 5.27045943 0.00225593 344 1520382600 2018.03.07 00:30 5.26955000 5.27650000 5.26404000 5.28040000 5.27103473 0.00232125 2269 1520384400 2018.03.07 01:00 5.27640000 5.27755000 5.27440000 5.28470000 5.27165523 0.00265435 2108 1520386200 2018.03.07 01:30 5.27750000 5.28020000 5.27540000 5.28240000 5.27246902 0.00336327 1047 1520388000 2018.03.07 02:00 5.28005000 5.28300000 5.27745000 5.28445000 5.27347197 0.00425386 2253 1520389800 2018.03.07 02:30 5.28290000 5.28060000 5.27970000 5.28370000 5.27415083 0.00451118 1702 1520391600 2018.03.07 03:00 5.28055000 5.27695000 5.27635000 5.28250000 5.27441742 0.00452742 1986 1520393400 2018.03.07 03:30 5.27695000 5.27610000 5.27525000 5.27885000 5.27457766 0.00457236 1185 1520395200 2018.03.07 04:00 5.27615000 5.27261000 5.27215000 5.27660000 5.27439027 0.00438943 1613 1520397000 2018.03.07 04:30 5.27260000 5.27595000 5.27260000 5.27766000 5.27453881 0.00426585 1063 1520398800 2018.03.07 05:00 5.27623000 5.27886000 5.27623000 5.28042000 5.27495035 0.00443303 972 1520400600 2018.03.07 05:30 5.27886000 5.27769000 5.27738000 5.28126000 5.27521127 0.00439649 1012 1520402400 2018.03.07 06:00 5.27769000 5.28016000 5.27738000 5.28261000 5.27568258 0.00454803 1031 1520404200 2018.03.07 06:30 5.28016000 5.27868000 5.27725000 5.28212000 5.27596805 0.00458898 660 1520406000 2018.03.07 07:00 5.27868000 5.27660000 5.27570000 5.28200000 5.27602823 0.00451926 1298 1520407800 2018.03.07 07:30 5.27660000 5.27655000 5.27435000 5.27850000 5.27607793 0.00430836 1214 1520409600 2018.03.07 08:00 5.27650000 5.27655000 5.27359000 5.28040000 5.27612289 0.00400410 2898 1520411400 2018.03.07 08:30 5.27650000 5.27465000 5.27250000 5.27950000 5.27598261 0.00366592 3459 1520413200 2018.03.07 09:00 5.27465000 5.27130000 5.27030000 5.27590000 5.27553665 0.00372233 2960 1520415000 2018.03.07 09:30 5.27125000 5.27340000 5.26985000 5.27575000 5.27533316 0.00342837 2791 1520416800 2018.03.07 10:00 5.27332000 5.26940000 5.26895000 5.27340000 5.27476809 0.00371955 2452 1520418600 2018.03.07 10:30 5.26945000 5.27332000 5.26920000 5.27366000 5.27463018 0.00377999 1756 1520420400 2018.03.07 11:00 5.27332000 5.26411000 5.26342000 5.27739000 5.27362826 0.00477618 2632 1520422200 2018.03.07 11:30 5.26403000 5.27844000 5.26184000 5.27882000 5.27408652 0.00448098 2784 1520424000 2018.03.07 12:00 5.27844000 5.27920000 5.27564000 5.28173000 5.27457352 0.00402740 2654 1520425800 2018.03.07 12:30 5.27910000 5.27063000 5.26888000 5.28185000 5.27419794 0.00396058 3072 1520427600 2018.03.07 13:00 5.27056000 5.27807000 5.26937000 5.27995000 5.27456671 0.00393927 2739 1520429400 2018.03.07 13:30 5.27788000 5.27388000 5.27223000 5.28150000 5.27450131 0.00393512 2133 1520431200 2018.03.07 14:00 5.27375000 5.26679000 5.26450000 5.27512000 5.27376690 0.00437352 3014 1520433000 2018.03.07 14:30 5.26679000 5.26905000 5.26538000 5.27344000 5.27331767 0.00455437 2663 1520434800 2018.03.07 15:00 5.26916000 5.26165000 5.26158000 5.27211000 5.27220646 0.00525990 3653 1520436600 2018.03.07 15:30 5.26165000 5.27023000 5.25929000 5.27074000 5.27201823 0.00517133 4120 1520438400 2018.03.07 16:00 5.27029000 5.27472000 5.26700000 5.27685000 5.27227554 0.00484001 2709 1520440200 2018.03.07 16:30 5.27483000 5.27645000 5.27208000 5.27666000 5.27267311 0.00469333 3126 1520442000 2018.03.07 17:00 5.27653000 5.27534000 5.27055000 5.28163000 5.27292710 0.00465506 2792 1520443800 2018.03.07 17:30 5.27534000 5.27422000 5.27207000 5.28023000 5.27305023 0.00460435 3280 1520445600 2018.03.07 18:00 5.27410000 5.27752000 5.27013000 5.27752000 5.27347592 0.00470482 2311 1520447400 2018.03.07 18:30 5.27739000 5.27733000 5.27207000 5.27851000 5.27384298 0.00484509 1046 1520449200 2018.03.07 19:00 5.27733000 5.27715000 5.27299000 5.27882000 5.27415793 0.00492953 2567 1520451000 2018.03.07 19:30 5.27715000 5.27645000 5.27511000 5.27855000 5.27437623 0.00500012 1652 1520452800 2018.03.07 20:00 5.27674000 5.27742000 5.27563000 5.28071000 5.27466611 0.00497606 852 1520454600 2018.03.07 20:30 5.27745000 5.27518000 5.27452000 5.27785000 5.27471505 0.00497811 822 1520456400 2018.03.07 21:00 5.27518000 5.27534000 5.27269000 5.27584000 5.27477457 0.00438592 785 1520458200 2018.03.07 21:30 5.27564000 5.27659000 5.27257000 5.27719000 5.27494747 0.00435563 1303 1520460000 2018.03.07 22:00 5.27661000 5.27618000 5.27538000 5.27875000 5.27506485 0.00428687 1639 1520461800 2018.03.07 22:30 5.27618000 5.27563000 5.27460000 5.27709000 5.27511868 0.00418324 1338 1520463600 2018.03.07 23:00 5.27563000 5.27642000 5.27440000 5.27757000 5.27524261 0.00417102 684 1520465400 2018.03.07 23:30 5.27630000 5.28560000 5.27575000 5.29095000 5.27622903 0.00495858 1678 1520467200 2018.03.08 00:00 5.27855000 5.29230000 5.27796000 5.29305000 5.27775960 0.00599770 435 1520469000 2018.03.08 00:30 5.29230000 5.28985000 5.28840000 5.29300000 5.27891106 0.00651021 553 1520470800 2018.03.08 01:00 5.28985000 5.29137000 5.28735000 5.29269000 5.28009763 0.00612187 700 1520472600 2018.03.08 01:30 5.29175000 5.29720000 5.29092000 5.29755000 5.28172643 0.00710548 1450 1520474400 2018.03.08 02:00 5.29720000 5.29252000 5.29202000 5.29885000 5.28275439 0.00753748 1075 1520476200 2018.03.08 02:30 5.29267000 5.29765000 5.29267000 5.29785000 5.28417302 0.00839416 877 1520478000 2018.03.08 03:00 5.29785000 5.29510000 5.29510000 5.29870000 5.28521368 0.00873872 1018 1520479800 2018.03.08 03:30 5.29510000 5.29364000 5.29229000 5.29645000 5.28601619 0.00876071 1352 1520481600 2018.03.08 04:00 5.29364000 5.29390000 5.29178000 5.29425000 5.28676703 0.00888129 1208 1520483400 2018.03.08 04:30 5.29385000 5.29216000 5.29200000 5.29475000 5.28728064 0.00880708 839 1520485200 2018.03.08 05:00 5.29215000 5.29230000 5.29050000 5.29274000 5.28775868 0.00866094 1208 1520487000 2018.03.08 05:30 5.29210000 5.29297000 5.29080000 5.29300000 5.28825499 0.00842666 1808 1520488800 2018.03.08 06:00 5.29297000 5.29490000 5.29295000 5.29735000 5.28888785 0.00826271 779 1520490600 2018.03.08 06:30 5.29490000 5.29480000 5.29220000 5.29565000 5.28945091 0.00781135 820 1520492400 2018.03.08 07:00 5.29480000 5.29120000 5.29083000 5.29860000 5.28961749 0.00715455 1271 1520494200 2018.03.08 07:30 5.29120000 5.29300000 5.28905000 5.29575000 5.28993964 0.00654609 1684 1520496000 2018.03.08 08:00 5.29315000 5.29340000 5.29200000 5.29685000 5.29026920 0.00576182 1346 1520497800 2018.03.08 08:30 5.29330000 5.29055000 5.28920000 5.29470000 5.29029594 0.00473214 1449 1520499600 2018.03.08 09:00 5.29060000 5.29345000 5.28970000 5.29440000 5.29059633 0.00343416 2367 1520501400 2018.03.08 09:30 5.29345000 5.29790000 5.29265000 5.29906000 5.29129191 0.00310574 2220 1520503200 2018.03.08 10:00 5.29798000 5.30557000 5.29487000 5.30557000 5.29265173 0.00371560 4331 1520505000 2018.03.08 10:30 5.30498000 5.30880000 5.29835000 5.30951000 5.29418966 0.00460736 5001 1520506800 2018.03.08 11:00 5.30875000 5.30176000 5.30020000 5.30879000 5.29491065 0.00470387 4786 1520508600 2018.03.08 11:30 5.30176000 5.29359000 5.29304000 5.30355000 5.29478487 0.00470160 4168 1520510400 2018.03.08 12:00 5.29359000 5.29429000 5.29186000 5.29626000 5.29473774 0.00468347 3774 1520512200 2018.03.08 12:30 5.29433000 5.29364000 5.28895000 5.29459000 5.29463319 0.00465931 3220 1520514000 2018.03.08 13:00 5.29360000 5.29398000 5.29192000 5.29652000 5.29457098 0.00466960 2974 1520515800 2018.03.08 13:30 5.29398000 5.29068000 5.28880000 5.29574000 5.29420041 0.00480410 3833 1520517600 2018.03.08 14:00 5.29070000 5.29265000 5.28850000 5.29560000 5.29405276 0.00484525 3538 1520519400 2018.03.08 14:30 5.29245000 5.29215000 5.28968000 5.29599000 5.29387154 0.00488704 4547 1520521200 2018.03.08 15:00 5.29215000 5.29488000 5.29055000 5.29946000 5.29396758 0.00485417 5217 1520523000 2018.03.08 15:30 5.29526000 5.29304000 5.29274000 5.30193000 5.29387924 0.00487687 8659 1520524800 2018.03.08 16:00 5.29307000 5.29351000 5.28930000 5.29565000 5.29384408 0.00488145 6153 1520526600 2018.03.08 16:30 5.29351000 5.29819000 5.29083000 5.30215000 5.29425797 0.00486661 5521 1520528400 2018.03.08 17:00 5.29819000 5.29571000 5.28819000 5.29965000 5.29439626 0.00479448 4077 1520530200 2018.03.08 17:30 5.29571000 5.29196000 5.29113000 5.30074000 5.29416424 0.00487293 4530 1520532000 2018.03.08 18:00 5.29193000 5.29081000 5.28892000 5.29367000 5.29384479 0.00501417 3426 1520533800 2018.03.08 18:30 5.29081000 5.28997000 5.28737000 5.29271000 5.29347576 0.00515554 2316 1520535600 2018.03.08 19:00 5.28997000 5.29175000 5.28477000 5.29249000 5.29331140 0.00522838 2635 1520537400 2018.03.08 19:30 5.29180000 5.29211000 5.28958000 5.29284000 5.29319698 0.00517145 1695 1520539200 2018.03.08 20:00 5.29211000 5.28928000 5.28830000 5.29327000 5.29282394 0.00454943 2034 1520541000 2018.03.08 20:30 5.28928000 5.28800000 5.28710000 5.29065000 5.29236451 0.00309217 1535 1520542800 2018.03.08 21:00 5.28805000 5.28489000 5.28380000 5.28810000 5.29165266 0.00287934 1718 1520544600 2018.03.08 21:30 5.28471000 5.27825000 5.27163000 5.28690000 5.29037621 0.00427678 3936 1520546400 2018.03.08 22:00 5.27825000 5.28010000 5.27795000 5.28163000 5.28939753 0.00495463 2362 1520548200 2018.03.08 22:30 5.28027000 5.28425000 5.27975000 5.28470000 5.28890728 0.00510943 2001 1520550000 2018.03.08 23:00 5.28410000 5.28584000 5.28190000 5.28764000 5.28861516 0.00509470 729 1520551800 2018.03.08 23:30 5.28523000 5.28405000 5.28285000 5.28610000 5.28818038 0.00527292 1219 1520553600 2018.03.09 00:00 5.27341000 5.27428000 5.26460000 5.27443000 5.28685654 0.00628208 271 1520555400 2018.03.09 00:30 5.27428000 5.27590000 5.27428000 5.28015000 5.28581306 0.00687051 567 1520557200 2018.03.09 01:00 5.27583000 5.27918000 5.27493000 5.28147000 5.28518134 0.00687456 818 1520559000 2018.03.09 01:30 5.27912000 5.27972000 5.27830000 5.28250000 5.28466121 0.00686937 180 1520560800 2018.03.09 02:00 5.27989000 5.28035000 5.27775000 5.28068000 5.28425062 0.00672669 287 1520562600 2018.03.09 02:30 5.28040000 5.27634000 5.27634000 5.28040000 5.28349723 0.00630965 745 1520564400 2018.03.09 03:00 5.27634000 5.27935000 5.27510000 5.28180000 5.28310225 0.00579865 1896 1520566200 2018.03.09 03:30 5.27935000 5.28010000 5.27644000 5.28030000 5.28281632 0.00550495 1930 1520568000 2018.03.09 04:00 5.27995000 5.28190000 5.27895000 5.28340000 5.28272906 0.00521085 1512 1520569800 2018.03.09 04:30 5.28190000 5.27935000 5.27850000 5.28320000 5.28240724 0.00498971 591 1520571600 2018.03.09 05:00 5.27935000 5.28060000 5.27880000 5.28150000 5.28223512 0.00452543 773 1520573400 2018.03.09 05:30 5.28055000 5.28330000 5.27975000 5.28380000 5.28233654 0.00398376 742 1520575200 2018.03.09 06:00 5.28335000 5.28345000 5.28270000 5.28540000 5.28244258 0.00371819 946 1520577000 2018.03.09 06:30 5.28340000 5.28125000 5.27790000 5.28340000 5.28232900 0.00345706 863 1520578800 2018.03.09 07:00 5.28135000 5.28285000 5.28080000 5.28315000 5.28237862 0.00343785 715 1520580600 2018.03.09 07:30 5.28280000 5.27830000 5.27591000 5.28285000 5.28199018 0.00324155 1467 1520582400 2018.03.09 08:00 5.27835000 5.27810000 5.27585000 5.28015000 5.28161969 0.00317201 973 1520584200 2018.03.09 08:30 5.27847000 5.27336000 5.27265000 5.27895000 5.28083305 0.00331757 1434 1520586000 2018.03.09 09:00 5.27321000 5.28030000 5.27001000 5.28140000 5.28078228 0.00310557 1464 1520587800 2018.03.09 09:30 5.28030000 5.28545000 5.28023000 5.28612000 5.28122683 0.00337420 1788 1520589600 2018.03.09 10:00 5.28545000 5.28200000 5.28178000 5.28866000 5.28130046 0.00302982 2644 1520591400 2018.03.09 10:30 5.28200000 5.28118000 5.27824000 5.28417000 5.28128899 0.00277488 2308 1520593200 2018.03.09 11:00 5.28118000 5.27997000 5.27885000 5.28455000 5.28116337 0.00271057 2193 1520595000 2018.03.09 11:30 5.27997000 5.28040000 5.27632000 5.28233000 5.28109067 0.00267689 2478 1520596800 2018.03.09 12:00 5.28067000 5.28095000 5.27552000 5.28256000 5.28107727 0.00266864 2023 1520598600 2018.03.09 12:30 5.28105000 5.28358000 5.27942000 5.28485000 5.28131563 0.00255106 2168 1520600400 2018.03.09 13:00 5.28358000 5.28464000 5.27975000 5.28590000 5.28163224 0.00267110 1869 1520602200 2018.03.09 13:30 5.28449000 5.28320000 5.27975000 5.28513000 5.28178155 0.00269995 1726 1520604000 2018.03.09 14:00 5.28320000 5.28210000 5.27926000 5.28588000 5.28181188 0.00270727 2322 1520605800 2018.03.09 14:30 5.28212000 5.28752000 5.28076000 5.28864000 5.28235551 0.00302558 2237 1520607600 2018.03.09 15:00 5.28752000 5.27789000 5.27789000 5.29105000 5.28193022 0.00307267 3004 1520609400 2018.03.09 15:30 5.27789000 5.27970000 5.26692000 5.29160000 5.28171782 0.00306229 5562 1520611200 2018.03.09 16:00 5.27974000 5.28210000 5.27479000 5.28339000 5.28175422 0.00304481 3497 1520613000 2018.03.09 16:30 5.28210000 5.28315000 5.27887000 5.28606000 5.28188715 0.00307964 4388 1520614800 2018.03.09 17:00 5.28325000 5.29336000 5.28217000 5.29480000 5.28297980 0.00415534 4165 1520616600 2018.03.09 17:30 5.29340000 5.29025000 5.28944000 5.29878000 5.28367220 0.00447369 3329 1520618400 2018.03.09 18:00 5.29030000 5.29096000 5.28755000 5.29440000 5.28436628 0.00473169 2509 1520620200 2018.03.09 18:30 5.29112000 5.28573000 5.28559000 5.29188000 5.28449616 0.00407545 1636 1520622000 2018.03.09 19:00 5.28543000 5.28619000 5.28315000 5.29067000 5.28465747 0.00400666 1687 1520623800 2018.03.09 19:30 5.28620000 5.28839000 5.28476000 5.29079000 5.28501295 0.00414686 1888 1520625600 2018.03.09 20:00 5.28835000 5.28720000 5.28588000 5.29004000 5.28522124 0.00415582 1319 1520627400 2018.03.09 20:30 5.28715000 5.28560000 5.28505000 5.28860000 5.28525731 0.00406256 1203 1520629200 2018.03.09 21:00 5.28570000 5.28245000 5.28221000 5.28605000 5.28498995 0.00391286 876 1520631000 2018.03.09 21:30 5.28245000 5.27803000 5.27755000 5.28250000 5.28432710 0.00408255 1047 1520632800 2018.03.09 22:00 5.27803000 5.27730000 5.27515000 5.27815000 5.28365785 0.00438191 1392 1520634600 2018.03.09 22:30 5.27730000 5.27780000 5.27719000 5.27999000 5.28309996 0.00466992 881 1520636400 2018.03.09 23:00 5.27758000 5.27990000 5.27620000 5.27995000 5.28279520 0.00477567 849 1520638200 2018.03.09 23:30 5.27975000 5.27690000 5.27640000 5.27975000 5.28223375 0.00507786 831 1520812800 2018.03.12 00:00 5.27150000 5.27719000 5.27150000 5.27856000 5.28175340 0.00532805 97 1520814600 2018.03.12 00:30 5.27708000 5.27620000 5.27577000 5.27741000 5.28122450 0.00544698 203 1520816400 2018.03.12 01:00 5.27713000 5.27988000 5.27713000 5.28331000 5.28109645 0.00544547 510 1520818200 2018.03.12 01:30 5.27996000 5.28124000 5.27806000 5.28124000 5.28111013 0.00543185 164 1520820000 2018.03.12 02:00 5.28129000 5.28211000 5.28110000 5.28221000 5.28120535 0.00539970 20 1520854200 2018.03.12 11:30 5.29127000 5.29113000 5.29100000 5.29195000 5.28215056 0.00553672 130 1520856000 2018.03.12 12:00 5.29115000 5.28864000 5.28730000 5.29133000 5.28276860 0.00506155 2247 1520857800 2018.03.12 12:30 5.28868000 5.28997000 5.28868000 5.29035000 5.28345445 0.00503726 243